175.95
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 51.00 | 51.00 | 49.75 | 49.75 | 0.0M |
| 2024-12-30 | 51.50 | 52.25 | 49.75 | 49.75 | 0.0M |
| 2024-12-27 | 49.51 | 51.99 | 49.51 | 50.55 | 0.0M |
| 2024-12-26 | 50.00 | 51.99 | 49.01 | 49.01 | 0.0M |
| 2024-12-24 | 52.48 | 52.48 | 52.48 | 52.48 | 0.0M |
| 2024-12-23 | 50.27 | 52.89 | 50.27 | 52.89 | 0.0M |
| 2024-12-20 | 54.95 | 54.95 | 51.00 | 52.00 | 0.0M |
| 2024-12-19 | 52.25 | 52.25 | 52.21 | 52.21 | 0.0M |
| 2024-12-18 | 54.35 | 54.35 | 52.58 | 54.30 | 0.0M |
| 2024-12-17 | 62.00 | 62.00 | 54.35 | 55.08 | 0.0M |
| 2024-12-16 | 56.25 | 61.75 | 56.25 | 61.75 | 0.0M |
| 2024-12-13 | 59.00 | 63.80 | 59.00 | 60.00 | 0.0M |
| 2024-12-12 | 53.20 | 62.41 | 53.00 | 60.00 | 0.0M |
| 2024-12-11 | 56.75 | 56.75 | 52.20 | 52.20 | 0.0M |
| 2024-12-10 | 53.25 | 57.00 | 52.60 | 52.60 | 0.0M |
| 2024-12-09 | 55.00 | 57.00 | 55.00 | 57.00 | 0.0M |
| 2024-12-06 | 55.30 | 57.00 | 54.80 | 55.00 | 0.0M |
| 2024-12-05 | 51.00 | 55.17 | 51.00 | 53.00 | 0.0M |
| 2024-12-04 | 48.95 | 51.80 | 48.95 | 50.00 | 0.0M |
| 2024-12-03 | 47.11 | 51.00 | 47.11 | 47.25 | 0.0M |
| 2024-12-02 | 49.51 | 54.75 | 45.60 | 53.90 | 0.0M |
| 2024-11-29 | 50.00 | 50.00 | 49.05 | 50.00 | 0.0M |
| 2024-11-28 | 50.95 | 50.95 | 49.00 | 49.00 | 0.0M |
| 2024-11-27 | 45.15 | 52.51 | 45.15 | 49.25 | 0.0M |
| 2024-11-26 | 49.00 | 50.84 | 46.31 | 46.35 | 0.0M |
| 2024-11-25 | 51.25 | 51.50 | 46.11 | 46.11 | 0.0M |
| 2024-11-22 | 46.00 | 49.17 | 43.55 | 49.17 | 0.0M |
| 2024-11-21 | 49.88 | 49.88 | 44.70 | 44.70 | 0.0M |
| 2024-11-20 | 48.00 | 51.98 | 46.00 | 46.49 | 0.0M |
| 2024-11-19 | 49.83 | 49.83 | 45.15 | 47.83 | 0.0M |
| 2024-11-18 | 44.00 | 50.47 | 43.50 | 47.30 | 0.0M |
| 2024-11-15 | 46.00 | 46.00 | 45.75 | 45.75 | 0.0M |
| 2024-11-14 | 45.00 | 48.50 | 45.00 | 46.00 | 0.0M |
| 2024-11-13 | 47.00 | 47.00 | 46.50 | 46.50 | 0.0M |
| 2024-11-12 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0M |
| 2024-11-11 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-11-08 | 46.50 | 46.50 | 44.00 | 46.00 | 0.0M |
| 2024-11-07 | 47.45 | 47.45 | 45.00 | 45.00 | 0.0M |
| 2024-11-06 | 44.10 | 46.99 | 44.10 | 45.00 | 0.0M |
| 2024-11-05 | 45.00 | 47.50 | 45.00 | 47.50 | 0.0M |
| 2024-11-04 | 45.00 | 46.00 | 44.30 | 44.80 | 0.0M |
| 2024-11-01 | 45.00 | 46.50 | 42.50 | 43.50 | 0.0M |
| 2024-10-31 | 46.90 | 46.90 | 45.10 | 46.00 | 0.0M |
| 2024-10-30 | 49.00 | 49.00 | 45.01 | 45.01 | 0.0M |
| 2024-10-28 | 46.51 | 47.42 | 46.50 | 47.42 | 0.0M |
| 2024-10-25 | 47.05 | 47.05 | 47.00 | 47.00 | 0.0M |
| 2024-10-24 | 46.90 | 48.82 | 46.90 | 47.00 | 0.0M |
| 2024-10-23 | 48.50 | 48.50 | 46.25 | 46.50 | 0.0M |
| 2024-10-22 | 47.02 | 47.02 | 46.60 | 46.99 | 0.0M |
| 2024-10-21 | 49.00 | 49.00 | 47.00 | 47.00 | 0.0M |
| 2024-10-18 | 49.00 | 49.00 | 47.00 | 47.00 | 0.0M |
| 2024-10-17 | 48.05 | 50.00 | 47.50 | 47.51 | 0.0M |
| 2024-10-15 | 47.84 | 52.99 | 47.84 | 51.00 | 0.0M |
| 2024-10-14 | 49.00 | 53.35 | 49.00 | 50.25 | 0.0M |
| 2024-10-11 | 54.99 | 54.99 | 48.11 | 48.50 | 0.0M |
| 2024-10-09 | 54.93 | 54.93 | 54.93 | 54.93 | 0.0M |
| 2024-10-08 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-10-07 | 50.54 | 52.60 | 50.54 | 52.60 | 0.0M |
| 2024-10-04 | 53.90 | 53.90 | 50.50 | 50.50 | 0.0M |
| 2024-10-03 | 50.11 | 52.98 | 50.11 | 52.98 | 0.0M |
| 2024-10-02 | 52.50 | 53.49 | 50.00 | 53.49 | 0.0M |
| 2024-10-01 | 54.05 | 54.05 | 48.90 | 48.90 | 0.0M |
| 2024-09-27 | 55.00 | 55.00 | 54.00 | 54.00 | 0.0M |
| 2024-09-25 | 50.01 | 55.75 | 50.01 | 51.11 | 0.0M |
| 2024-09-24 | 59.70 | 59.70 | 52.25 | 53.00 | 0.0M |
| 2024-09-23 | 53.00 | 56.90 | 51.00 | 51.50 | 0.0M |
| 2024-09-20 | 54.03 | 54.35 | 51.60 | 51.76 | 0.0M |
| 2024-09-19 | 51.50 | 56.95 | 48.11 | 56.95 | 0.0M |
| 2024-09-18 | 52.46 | 52.46 | 51.30 | 51.30 | 0.0M |
| 2024-09-16 | 55.64 | 56.55 | 52.00 | 52.01 | 0.0M |
| 2024-09-13 | 54.95 | 57.40 | 51.30 | 57.40 | 0.0M |
| 2024-09-12 | 56.95 | 56.95 | 52.00 | 52.25 | 0.0M |
| 2024-09-11 | 53.00 | 55.00 | 50.12 | 55.00 | 0.0M |
| 2024-09-10 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-09-09 | 55.00 | 55.00 | 53.10 | 54.00 | 0.0M |
| 2024-09-06 | 54.10 | 54.55 | 54.10 | 54.55 | 0.0M |
| 2024-09-04 | 54.95 | 54.95 | 52.00 | 52.00 | 0.0M |
| 2024-09-03 | 54.50 | 54.50 | 53.00 | 53.00 | 0.0M |
| 2024-09-02 | 54.95 | 54.95 | 52.60 | 52.60 | 0.0M |
| 2024-08-30 | 55.00 | 58.00 | 50.51 | 51.05 | 0.0M |
| 2024-08-29 | 59.00 | 59.00 | 55.02 | 55.02 | 0.0M |
| 2024-08-28 | 56.00 | 56.00 | 55.00 | 55.00 | 0.0M |
| 2024-08-27 | 56.00 | 56.00 | 54.60 | 55.80 | 0.0M |
| 2024-08-26 | 55.01 | 55.01 | 54.01 | 54.01 | 0.0M |
| 2024-08-23 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-08-22 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-08-21 | 54.23 | 58.99 | 54.23 | 55.11 | 0.0M |
| 2024-08-20 | 55.15 | 62.00 | 55.15 | 56.60 | 0.0M |
| 2024-08-19 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-08-16 | 55.00 | 58.00 | 54.11 | 55.15 | 0.0M |
| 2024-08-15 | 58.51 | 58.51 | 56.00 | 56.00 | 0.0M |
| 2024-08-13 | 60.95 | 60.95 | 57.10 | 58.00 | 0.0M |
| 2024-08-12 | 60.00 | 61.90 | 58.00 | 59.35 | 0.0M |
| 2024-08-07 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-08-01 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-31 | 59.01 | 61.00 | 59.00 | 61.00 | 0.0M |
| 2024-07-30 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-24 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2024-07-22 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2024-07-19 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-18 | 62.30 | 62.30 | 62.00 | 62.00 | 0.0M |
| 2024-07-15 | 62.95 | 62.95 | 61.16 | 61.99 | 0.0M |
| 2024-07-12 | 61.15 | 61.15 | 61.15 | 61.15 | 0.0M |
| 2024-07-10 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-08 | 62.95 | 62.95 | 62.95 | 62.95 | 0.0M |
| 2024-07-05 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-04 | 61.95 | 61.95 | 61.95 | 61.95 | 0.0M |
| 2024-07-03 | 61.16 | 61.16 | 61.15 | 61.15 | 0.0M |
| 2024-07-02 | 62.00 | 62.00 | 61.15 | 62.00 | 0.0M |
| 2024-07-01 | 63.50 | 64.00 | 62.25 | 63.95 | 0.0M |
| 2024-06-28 | 60.00 | 65.75 | 60.00 | 63.50 | 0.0M |
| 2024-06-27 | 60.50 | 60.50 | 57.57 | 60.00 | 0.0M |
| 2024-06-26 | 60.00 | 60.00 | 58.01 | 58.90 | 0.0M |
| 2024-06-25 | 59.95 | 59.95 | 59.95 | 59.95 | 0.0M |
| 2024-06-24 | 59.02 | 59.02 | 58.10 | 59.00 | 0.0M |
| 2024-06-21 | 61.00 | 62.00 | 61.00 | 61.75 | 0.0M |
| 2024-06-20 | 62.58 | 62.75 | 58.10 | 60.00 | 0.0M |
| 2024-06-14 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-06-13 | 62.60 | 62.60 | 62.60 | 62.60 | 0.0M |
| 2024-06-12 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-06-11 | 62.95 | 62.95 | 62.95 | 62.95 | 0.0M |
| 2024-06-10 | 63.00 | 63.00 | 62.58 | 62.95 | 0.0M |
| 2024-06-07 | 63.00 | 63.00 | 58.60 | 62.88 | 0.0M |
| 2024-06-06 | 62.85 | 62.85 | 62.85 | 62.85 | 0.0M |
| 2024-06-05 | 63.00 | 63.00 | 62.95 | 62.95 | 0.0M |
| 2024-06-04 | 62.62 | 63.00 | 62.10 | 62.10 | 0.0M |
| 2024-06-03 | 64.50 | 66.25 | 63.10 | 64.95 | 0.0M |
| 2024-05-31 | 61.40 | 63.99 | 61.40 | 63.99 | 0.0M |
| 2024-05-30 | 61.25 | 61.25 | 61.25 | 61.25 | 0.0M |
| 2024-05-29 | 63.45 | 65.25 | 63.45 | 65.25 | 0.0M |
| 2024-05-27 | 62.50 | 64.70 | 62.00 | 63.70 | 0.0M |
| 2024-05-24 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-05-21 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-05-20 | 61.10 | 61.10 | 61.10 | 61.10 | 0.0M |
| 2024-05-17 | 61.10 | 61.10 | 61.10 | 61.10 | 0.0M |
| 2024-05-16 | 64.90 | 64.90 | 61.10 | 63.70 | 0.0M |
| 2024-05-15 | 64.30 | 64.45 | 64.30 | 64.45 | 0.0M |
| 2024-05-14 | 64.95 | 64.95 | 61.10 | 62.01 | 0.0M |
| 2024-05-13 | 65.00 | 67.25 | 63.00 | 63.01 | 0.0M |
| 2024-05-10 | 67.44 | 70.36 | 62.55 | 65.00 | 0.0M |
| 2024-05-08 | 63.01 | 65.45 | 63.01 | 65.45 | 0.0M |
| 2024-05-07 | 66.00 | 68.00 | 66.00 | 66.95 | 0.0M |
| 2024-05-06 | 66.60 | 69.50 | 66.55 | 66.55 | 0.0M |
| 2024-05-03 | 71.95 | 71.95 | 71.95 | 71.95 | 0.0M |
| 2024-05-02 | 71.95 | 71.95 | 71.95 | 71.95 | 0.0M |
| 2024-04-26 | 67.50 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2024-04-25 | 69.25 | 69.25 | 66.00 | 66.50 | 0.0M |
| 2024-04-24 | 64.75 | 67.85 | 64.75 | 65.55 | 0.0M |
| 2024-04-23 | 67.85 | 67.85 | 67.85 | 67.85 | 0.0M |
| 2024-04-22 | 69.95 | 69.95 | 66.00 | 66.50 | 0.0M |
| 2024-04-19 | 67.00 | 67.75 | 65.00 | 65.00 | 0.0M |
| 2024-04-18 | 63.02 | 63.02 | 63.02 | 63.02 | 0.0M |
| 2024-04-16 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-04-15 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-04-08 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-04-04 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-04-03 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-03-29 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-03-28 | 66.00 | 66.00 | 65.50 | 65.50 | 0.0M |
| 2024-03-26 | 69.90 | 69.90 | 69.90 | 69.90 | 0.0M |
| 2024-03-25 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-03-19 | 66.00 | 71.00 | 66.00 | 71.00 | 0.0M |
| 2024-03-18 | 71.00 | 71.00 | 68.00 | 68.00 | 0.0M |
| 2024-03-15 | 66.00 | 68.50 | 65.00 | 68.50 | 0.0M |
| 2024-03-13 | 69.50 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2024-03-08 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-03-06 | 72.90 | 72.90 | 72.90 | 72.90 | 0.0M |
| 2024-03-05 | 69.00 | 73.00 | 69.00 | 71.90 | 0.0M |
| 2024-03-04 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-03-01 | 70.80 | 70.80 | 70.80 | 70.80 | 0.0M |
| 2024-02-29 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0M |
| 2024-02-28 | 74.99 | 74.99 | 71.50 | 71.50 | 0.0M |
| 2024-02-26 | 74.99 | 74.99 | 74.99 | 74.99 | 0.0M |
| 2024-02-22 | 74.99 | 75.00 | 74.99 | 75.00 | 0.0M |
| 2024-02-21 | 71.25 | 71.25 | 71.00 | 71.00 | 0.0M |
| 2024-02-15 | 76.00 | 76.30 | 76.00 | 76.30 | 0.0M |
| 2024-02-14 | 71.70 | 77.00 | 71.70 | 74.00 | 0.0M |
| 2024-02-13 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-02-09 | 77.00 | 78.00 | 77.00 | 78.00 | 0.0M |
| 2024-02-07 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-02-06 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-02-02 | 73.00 | 76.00 | 73.00 | 76.00 | 0.0M |
| 2024-02-01 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-01-30 | 71.52 | 71.52 | 71.50 | 71.50 | 0.0M |
| 2024-01-25 | 71.52 | 71.52 | 71.52 | 71.52 | 0.0M |
| 2024-01-24 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-01-22 | 74.01 | 74.01 | 74.01 | 74.01 | 0.0M |
| 2024-01-12 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-01-10 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-01-09 | 82.50 | 82.50 | 76.55 | 76.55 | 0.0M |
| 2024-01-08 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-01-05 | 74.10 | 74.20 | 74.10 | 74.20 | 0.0M |
| 2024-01-04 | 78.99 | 78.99 | 78.99 | 78.99 | 0.0M |
| 2024-01-03 | 78.00 | 78.00 | 77.80 | 77.80 | 0.0M |
| 2024-01-02 | 82.00 | 82.00 | 79.00 | 79.00 | 0.0M |
| 2024-01-01 | 82.00 | 86.00 | 78.00 | 81.05 | 0.1M |