37.90
最終更新: 2025-10-03
| 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 | 48.40 | 48.80 | 47.75 | 47.90 | 20.8M |
| 2024-12-30 | 49.30 | 49.30 | 47.15 | 48.25 | 28.6M |
| 2024-12-27 | 46.45 | 47.10 | 46.35 | 46.90 | 10.0M |
| 2024-12-26 | 46.10 | 46.65 | 45.95 | 46.30 | 7.9M |
| 2024-12-25 | 45.95 | 46.15 | 45.60 | 46.05 | 6.2M |
| 2024-12-24 | 45.15 | 45.80 | 44.90 | 45.60 | 9.2M |
| 2024-12-23 | 44.75 | 45.15 | 44.65 | 44.75 | 5.6M |
| 2024-12-20 | 44.50 | 44.65 | 44.00 | 44.25 | 10.4M |
| 2024-12-19 | 44.70 | 45.20 | 44.30 | 44.50 | 12.4M |
| 2024-12-18 | 45.25 | 46.20 | 44.80 | 45.70 | 15.8M |
| 2024-12-17 | 45.20 | 45.95 | 45.15 | 45.30 | 13.2M |
| 2024-12-16 | 45.40 | 46.00 | 45.00 | 45.00 | 10.7M |
| 2024-12-13 | 46.80 | 47.15 | 45.00 | 45.10 | 21.9M |
| 2024-12-12 | 46.80 | 47.10 | 45.80 | 46.35 | 14.3M |
| 2024-12-11 | 47.35 | 47.60 | 46.50 | 46.80 | 8.5M |
| 2024-12-10 | 47.40 | 48.40 | 46.90 | 47.10 | 12.0M |
| 2024-12-09 | 47.45 | 47.85 | 46.60 | 47.05 | 7.1M |
| 2024-12-06 | 47.55 | 48.05 | 46.70 | 47.00 | 8.5M |
| 2024-12-05 | 48.25 | 49.30 | 47.30 | 47.30 | 20.9M |
| 2024-12-04 | 47.90 | 48.30 | 47.50 | 47.55 | 7.9M |
| 2024-12-03 | 47.70 | 48.05 | 47.20 | 47.85 | 9.7M |
| 2024-12-02 | 47.35 | 47.90 | 47.05 | 47.35 | 7.7M |
| 2024-11-29 | 46.05 | 47.65 | 45.70 | 47.35 | 10.0M |
| 2024-11-28 | 47.80 | 48.20 | 45.50 | 46.50 | 26.5M |
| 2024-11-27 | 48.15 | 49.10 | 47.05 | 48.35 | 36.8M |
| 2024-11-26 | 49.40 | 49.70 | 47.35 | 47.80 | 30.0M |
| 2024-11-25 | 52.00 | 52.00 | 49.10 | 49.40 | 65.4M |
| 2024-11-22 | 49.35 | 53.20 | 48.20 | 52.40 | 90.7M |
| 2024-11-21 | 48.10 | 49.30 | 47.85 | 48.40 | 19.1M |
| 2024-11-20 | 48.10 | 48.30 | 47.45 | 47.60 | 8.2M |
| 2024-11-19 | 47.35 | 48.30 | 47.20 | 48.00 | 11.0M |
| 2024-11-18 | 48.00 | 48.10 | 46.80 | 46.95 | 12.2M |
| 2024-11-15 | 45.40 | 48.50 | 45.40 | 47.80 | 25.7M |
| 2024-11-14 | 45.10 | 45.55 | 44.65 | 45.00 | 3.5M |
| 2024-11-13 | 44.60 | 45.25 | 44.55 | 45.15 | 3.2M |
| 2024-11-12 | 45.75 | 45.95 | 44.80 | 45.00 | 6.4M |
| 2024-11-11 | 46.40 | 46.55 | 45.60 | 46.30 | 4.5M |
| 2024-11-08 | 47.80 | 47.80 | 46.35 | 46.45 | 5.5M |
| 2024-11-07 | 46.60 | 47.30 | 46.50 | 47.20 | 6.3M |
| 2024-11-06 | 47.20 | 47.55 | 46.55 | 46.70 | 10.6M |
| 2024-11-05 | 47.00 | 47.00 | 46.40 | 46.60 | 8.6M |
| 2024-11-04 | 45.00 | 47.20 | 44.95 | 46.85 | 12.4M |
| 2024-11-01 | 44.00 | 44.95 | 43.35 | 44.95 | 5.7M |
| 2024-10-30 | 44.45 | 44.95 | 44.15 | 44.25 | 4.2M |
| 2024-10-29 | 45.30 | 45.45 | 44.10 | 44.45 | 7.1M |
| 2024-10-28 | 44.65 | 45.40 | 44.45 | 45.25 | 6.3M |
| 2024-10-25 | 44.25 | 44.55 | 44.20 | 44.35 | 3.4M |
| 2024-10-24 | 44.95 | 44.95 | 44.10 | 44.15 | 6.2M |
| 2024-10-23 | 45.10 | 45.75 | 44.90 | 45.00 | 4.2M |
| 2024-10-22 | 45.35 | 45.35 | 44.80 | 45.00 | 4.5M |
| 2024-10-21 | 45.70 | 46.20 | 45.20 | 45.25 | 5.9M |
| 2024-10-18 | 46.30 | 46.35 | 45.35 | 45.40 | 5.0M |
| 2024-10-17 | 45.40 | 46.15 | 45.30 | 46.15 | 5.7M |
| 2024-10-16 | 45.30 | 45.55 | 44.75 | 45.00 | 10.8M |
| 2024-10-15 | 46.30 | 46.30 | 45.65 | 45.80 | 7.8M |
| 2024-10-14 | 46.40 | 46.70 | 46.10 | 46.10 | 4.1M |
| 2024-10-11 | 46.50 | 47.10 | 46.40 | 46.55 | 4.6M |
| 2024-10-09 | 47.25 | 47.70 | 46.10 | 46.10 | 10.4M |
| 2024-10-08 | 48.10 | 48.10 | 46.70 | 47.25 | 9.6M |
| 2024-10-07 | 47.65 | 48.75 | 47.25 | 48.50 | 11.0M |
| 2024-10-04 | 48.60 | 48.80 | 47.00 | 47.40 | 10.9M |
| 2024-10-01 | 49.20 | 49.25 | 47.65 | 48.10 | 14.2M |
| 2024-09-30 | 50.10 | 50.40 | 48.90 | 49.15 | 9.9M |
| 2024-09-27 | 51.20 | 51.80 | 49.30 | 49.85 | 25.1M |
| 2024-09-26 | 48.80 | 50.80 | 48.80 | 50.00 | 26.0M |
| 2024-09-25 | 48.75 | 48.95 | 48.30 | 48.35 | 5.2M |
| 2024-09-24 | 48.50 | 48.65 | 47.80 | 48.35 | 6.5M |
| 2024-09-23 | 48.30 | 48.75 | 48.05 | 48.40 | 8.1M |
| 2024-09-20 | 48.50 | 48.80 | 47.80 | 47.80 | 14.3M |
| 2024-09-19 | 48.10 | 48.35 | 47.40 | 48.30 | 8.7M |
| 2024-09-18 | 48.70 | 48.85 | 47.80 | 47.80 | 13.5M |
| 2024-09-16 | 48.00 | 48.65 | 47.70 | 48.45 | 14.7M |
| 2024-09-13 | 46.70 | 48.45 | 46.70 | 47.60 | 30.3M |
| 2024-09-12 | 46.25 | 47.90 | 46.00 | 46.50 | 32.2M |
| 2024-09-11 | 43.90 | 46.05 | 43.85 | 45.80 | 29.5M |
| 2024-09-10 | 43.35 | 43.90 | 41.95 | 43.70 | 22.1M |
| 2024-09-09 | 40.05 | 43.60 | 40.05 | 43.35 | 15.9M |
| 2024-09-06 | 42.15 | 42.60 | 41.85 | 41.90 | 10.0M |
| 2024-09-05 | 43.95 | 44.05 | 42.10 | 42.10 | 13.5M |
| 2024-09-04 | 44.25 | 44.60 | 42.00 | 43.45 | 21.4M |
| 2024-09-03 | 45.25 | 46.25 | 45.05 | 45.80 | 17.7M |
| 2024-09-02 | 45.85 | 46.30 | 45.20 | 45.20 | 9.4M |
| 2024-08-30 | 45.65 | 46.00 | 45.40 | 45.80 | 7.4M |
| 2024-08-29 | 45.55 | 45.65 | 45.15 | 45.45 | 6.2M |
| 2024-08-28 | 46.15 | 46.15 | 45.40 | 45.90 | 8.0M |
| 2024-08-27 | 45.85 | 46.10 | 45.35 | 46.10 | 6.8M |
| 2024-08-26 | 46.10 | 46.45 | 45.70 | 45.85 | 12.2M |
| 2024-08-23 | 45.55 | 46.05 | 44.70 | 46.05 | 13.9M |
| 2024-08-22 | 45.80 | 46.40 | 45.60 | 45.65 | 6.5M |
| 2024-08-21 | 45.90 | 46.85 | 45.55 | 45.60 | 14.3M |
| 2024-08-20 | 45.80 | 46.45 | 45.70 | 45.85 | 12.9M |
| 2024-08-19 | 45.65 | 46.65 | 45.30 | 45.35 | 24.2M |
| 2024-08-16 | 45.90 | 45.90 | 45.10 | 45.25 | 13.8M |
| 2024-08-15 | 46.20 | 46.60 | 45.25 | 45.25 | 14.5M |
| 2024-08-14 | 46.35 | 46.50 | 45.35 | 46.35 | 20.2M |
| 2024-08-13 | 46.35 | 46.40 | 45.55 | 46.30 | 19.0M |
| 2024-08-12 | 47.15 | 48.00 | 47.15 | 47.65 | 11.1M |
| 2024-08-09 | 46.85 | 47.85 | 46.65 | 46.80 | 18.1M |
| 2024-08-08 | 46.85 | 46.90 | 45.80 | 45.85 | 13.5M |
| 2024-08-07 | 43.60 | 47.45 | 43.60 | 47.30 | 23.8M |
| 2024-08-06 | 44.00 | 44.70 | 40.50 | 43.45 | 33.1M |
| 2024-08-05 | 46.20 | 46.50 | 44.00 | 44.00 | 22.9M |
| 2024-08-02 | 50.00 | 50.20 | 48.75 | 48.85 | 15.9M |
| 2024-08-01 | 50.20 | 50.80 | 50.00 | 50.80 | 11.5M |
| 2024-07-31 | 50.60 | 50.70 | 49.85 | 50.00 | 8.7M |
| 2024-07-30 | 50.00 | 50.70 | 49.40 | 50.50 | 15.3M |
| 2024-07-29 | 52.30 | 52.40 | 50.00 | 50.00 | 15.7M |
| 2024-07-26 | 51.00 | 52.10 | 50.50 | 51.60 | 12.5M |
| 2024-07-23 | 51.30 | 52.40 | 51.20 | 52.40 | 20.9M |
| 2024-07-22 | 53.00 | 53.50 | 50.40 | 50.40 | 34.9M |
| 2024-07-19 | 54.70 | 55.50 | 53.30 | 53.30 | 23.9M |
| 2024-07-18 | 55.00 | 55.30 | 54.10 | 55.10 | 15.2M |
| 2024-07-17 | 55.90 | 57.30 | 55.20 | 55.20 | 25.6M |
| 2024-07-16 | 56.50 | 56.80 | 55.70 | 55.80 | 12.8M |
| 2024-07-15 | 56.20 | 56.60 | 55.30 | 55.90 | 13.3M |
| 2024-07-12 | 56.70 | 57.50 | 56.00 | 56.00 | 16.4M |
| 2024-07-11 | 57.90 | 58.10 | 56.30 | 56.50 | 24.4M |
| 2024-07-10 | 56.40 | 57.60 | 56.10 | 57.00 | 20.8M |
| 2024-07-09 | 55.80 | 57.30 | 55.40 | 56.90 | 21.2M |
| 2024-07-08 | 57.50 | 57.60 | 55.80 | 55.80 | 20.1M |
| 2024-07-05 | 58.00 | 58.30 | 56.90 | 57.40 | 18.4M |
| 2024-07-04 | 56.40 | 58.30 | 56.20 | 57.50 | 28.6M |
| 2024-07-03 | 56.20 | 56.60 | 55.80 | 55.90 | 11.3M |
| 2024-07-02 | 56.20 | 56.70 | 55.60 | 55.70 | 15.4M |
| 2024-07-01 | 57.50 | 57.50 | 56.40 | 56.40 | 14.2M |
| 2024-06-28 | 57.30 | 57.80 | 57.00 | 57.00 | 11.7M |
| 2024-06-27 | 57.50 | 58.20 | 56.90 | 57.10 | 17.1M |
| 2024-06-26 | 58.40 | 59.00 | 57.60 | 57.70 | 22.3M |
| 2024-06-25 | 57.10 | 59.20 | 56.40 | 58.90 | 33.1M |
| 2024-06-24 | 58.00 | 58.30 | 57.00 | 57.10 | 17.1M |
| 2024-06-21 | 58.40 | 59.40 | 57.90 | 57.90 | 27.8M |
| 2024-06-20 | 58.80 | 59.90 | 58.40 | 58.60 | 42.6M |
| 2024-06-19 | 60.10 | 60.30 | 57.70 | 57.90 | 71.9M |
| 2024-06-18 | 61.20 | 61.30 | 59.50 | 60.10 | 89.6M |
| 2024-06-17 | 58.80 | 62.40 | 58.10 | 60.30 | 192.3M |
| 2024-06-14 | 56.50 | 59.00 | 56.40 | 57.60 | 161.2M |
| 2024-06-13 | 54.00 | 55.70 | 53.50 | 55.70 | 35.2M |
| 2024-06-12 | 55.00 | 55.40 | 53.90 | 54.00 | 16.5M |
| 2024-06-11 | 56.20 | 56.30 | 54.50 | 54.80 | 31.9M |
| 2024-06-07 | 54.10 | 56.20 | 53.60 | 56.00 | 38.6M |
| 2024-06-06 | 54.30 | 54.70 | 53.10 | 53.60 | 14.9M |
| 2024-06-05 | 54.50 | 54.60 | 53.50 | 54.10 | 12.8M |
| 2024-06-04 | 54.70 | 55.60 | 54.40 | 54.40 | 15.8M |
| 2024-06-03 | 54.90 | 55.30 | 54.40 | 54.90 | 8.2M |
| 2024-05-31 | 54.60 | 55.20 | 54.20 | 54.20 | 17.4M |
| 2024-05-30 | 54.90 | 55.70 | 54.10 | 54.30 | 21.7M |
| 2024-05-29 | 56.30 | 56.40 | 55.20 | 55.30 | 16.6M |
| 2024-05-28 | 56.50 | 57.20 | 56.10 | 56.20 | 15.2M |
| 2024-05-27 | 55.40 | 57.70 | 55.20 | 56.80 | 33.6M |
| 2024-05-24 | 54.80 | 56.30 | 53.90 | 55.40 | 43.4M |
| 2024-05-23 | 58.00 | 58.40 | 55.40 | 55.40 | 54.0M |
| 2024-05-22 | 59.30 | 59.40 | 58.00 | 58.00 | 24.4M |
| 2024-05-21 | 60.00 | 60.40 | 58.40 | 58.90 | 25.8M |
| 2024-05-20 | 60.30 | 61.20 | 59.70 | 59.70 | 22.0M |
| 2024-05-17 | 59.80 | 60.20 | 59.30 | 60.10 | 18.9M |
| 2024-05-16 | 60.50 | 61.00 | 59.30 | 59.30 | 32.9M |
| 2024-05-15 | 60.50 | 61.60 | 59.80 | 59.80 | 38.5M |
| 2024-05-14 | 61.00 | 62.20 | 59.60 | 60.00 | 60.0M |
| 2024-05-13 | 63.60 | 63.70 | 59.10 | 61.70 | 92.0M |
| 2024-05-10 | 65.50 | 66.30 | 63.50 | 64.10 | 52.4M |
| 2024-05-09 | 67.60 | 67.80 | 65.00 | 65.00 | 80.8M |
| 2024-05-08 | 64.10 | 67.80 | 63.70 | 66.80 | 106.1M |
| 2024-05-07 | 62.90 | 64.70 | 62.50 | 64.20 | 48.6M |
| 2024-05-06 | 64.40 | 64.60 | 62.70 | 62.70 | 46.3M |
| 2024-05-03 | 66.30 | 67.00 | 63.30 | 63.80 | 88.4M |
| 2024-05-02 | 66.20 | 68.00 | 65.60 | 65.60 | 93.9M |
| 2024-04-30 | 65.80 | 66.50 | 64.70 | 65.40 | 60.9M |
| 2024-04-29 | 68.30 | 68.40 | 65.80 | 66.10 | 73.9M |
| 2024-04-26 | 70.00 | 70.20 | 67.20 | 67.50 | 146.2M |
| 2024-04-25 | 68.60 | 69.50 | 67.40 | 69.00 | 119.7M |
| 2024-04-24 | 66.50 | 70.00 | 66.40 | 68.40 | 205.0M |
| 2024-04-23 | 66.40 | 67.90 | 63.10 | 64.10 | 192.1M |
| 2024-04-22 | 71.00 | 72.50 | 65.40 | 65.40 | 350.0M |
| 2024-04-19 | 67.00 | 70.70 | 62.80 | 69.10 | 466.6M |
| 2024-04-18 | 65.00 | 67.70 | 63.50 | 64.40 | 313.5M |
| 2024-04-17 | 59.50 | 64.30 | 59.30 | 64.30 | 281.8M |
| 2024-04-16 | 60.10 | 60.80 | 57.80 | 58.50 | 146.3M |
| 2024-04-15 | 61.00 | 64.80 | 59.00 | 61.40 | 271.5M |
| 2024-04-12 | 56.10 | 61.70 | 55.30 | 60.50 | 223.6M |
| 2024-04-11 | 55.10 | 57.70 | 55.10 | 56.10 | 87.1M |
| 2024-04-10 | 56.80 | 56.90 | 55.40 | 55.60 | 39.3M |
| 2024-04-09 | 55.60 | 56.80 | 54.20 | 56.50 | 77.8M |
| 2024-04-08 | 55.90 | 57.20 | 55.50 | 55.50 | 51.4M |
| 2024-04-03 | 56.30 | 57.00 | 55.60 | 55.80 | 29.3M |
| 2024-04-02 | 57.40 | 58.40 | 56.50 | 56.90 | 70.5M |
| 2024-04-01 | 57.00 | 57.30 | 55.30 | 56.30 | 49.3M |
| 2024-03-29 | 58.50 | 59.20 | 56.50 | 56.50 | 65.3M |
| 2024-03-28 | 55.90 | 60.00 | 55.80 | 57.70 | 129.6M |
| 2024-03-27 | 57.20 | 58.50 | 55.00 | 55.00 | 143.2M |
| 2024-03-26 | 53.90 | 57.30 | 53.60 | 57.30 | 198.4M |
| 2024-03-25 | 49.55 | 52.30 | 49.10 | 52.10 | 53.6M |
| 2024-03-22 | 49.70 | 49.80 | 48.25 | 49.10 | 25.7M |
| 2024-03-21 | 47.65 | 49.70 | 47.50 | 49.25 | 31.4M |
| 2024-03-20 | 48.45 | 48.80 | 47.00 | 47.15 | 17.2M |
| 2024-03-19 | 48.35 | 49.45 | 47.65 | 47.65 | 23.3M |
| 2024-03-18 | 47.45 | 48.45 | 47.20 | 48.20 | 14.0M |
| 2024-03-15 | 48.00 | 48.70 | 46.80 | 47.10 | 24.8M |
| 2024-03-14 | 48.55 | 49.25 | 48.20 | 48.35 | 13.0M |
| 2024-03-13 | 49.50 | 50.30 | 48.40 | 48.65 | 32.1M |
| 2024-03-12 | 50.20 | 51.10 | 49.25 | 49.40 | 40.2M |
| 2024-03-11 | 51.90 | 52.10 | 50.00 | 51.10 | 33.8M |
| 2024-03-08 | 52.40 | 52.50 | 49.85 | 50.00 | 38.3M |
| 2024-03-07 | 53.50 | 53.70 | 51.80 | 52.50 | 27.5M |
| 2024-03-06 | 52.50 | 54.70 | 51.80 | 53.00 | 48.7M |
| 2024-03-05 | 53.30 | 54.00 | 51.80 | 52.20 | 35.2M |
| 2024-03-04 | 54.00 | 55.00 | 52.60 | 53.00 | 67.5M |
| 2024-03-01 | 52.20 | 53.80 | 51.40 | 53.40 | 79.0M |
| 2024-02-29 | 48.55 | 52.10 | 48.05 | 51.90 | 78.3M |
| 2024-02-27 | 48.30 | 48.80 | 47.15 | 48.40 | 40.6M |
| 2024-02-26 | 47.00 | 48.65 | 46.40 | 48.15 | 49.0M |
| 2024-02-23 | 45.60 | 47.45 | 44.70 | 46.75 | 49.3M |
| 2024-02-22 | 45.45 | 48.10 | 44.65 | 45.40 | 78.3M |
| 2024-02-21 | 43.80 | 44.90 | 43.80 | 44.40 | 14.5M |
| 2024-02-20 | 45.45 | 45.45 | 43.60 | 44.00 | 20.5M |
| 2024-02-19 | 44.30 | 45.50 | 44.15 | 45.35 | 22.9M |
| 2024-02-16 | 45.80 | 46.45 | 43.85 | 44.10 | 29.0M |
| 2024-02-15 | 45.35 | 46.40 | 45.10 | 46.30 | 20.0M |
| 2024-02-05 | 45.10 | 45.25 | 44.25 | 45.00 | 15.1M |
| 2024-02-02 | 45.20 | 45.45 | 44.85 | 45.30 | 13.9M |
| 2024-02-01 | 44.30 | 45.20 | 44.15 | 45.15 | 21.4M |
| 2024-01-31 | 43.60 | 44.30 | 43.60 | 43.85 | 10.3M |
| 2024-01-30 | 43.70 | 44.20 | 43.30 | 43.55 | 8.6M |
| 2024-01-29 | 43.05 | 43.90 | 43.05 | 43.70 | 6.1M |
| 2024-01-26 | 43.25 | 43.90 | 42.70 | 43.25 | 8.9M |
| 2024-01-25 | 43.85 | 44.30 | 43.20 | 43.55 | 10.5M |
| 2024-01-24 | 42.65 | 44.10 | 42.60 | 44.00 | 20.5M |
| 2024-01-23 | 41.80 | 43.40 | 41.75 | 43.30 | 40.4M |
| 2024-01-22 | 41.80 | 42.40 | 41.25 | 41.90 | 17.8M |
| 2024-01-19 | 39.25 | 40.45 | 39.20 | 40.40 | 10.7M |
| 2024-01-18 | 39.15 | 39.55 | 38.05 | 39.20 | 15.5M |
| 2024-01-17 | 42.15 | 42.20 | 38.80 | 38.90 | 36.1M |
| 2024-01-16 | 43.30 | 43.60 | 42.10 | 42.15 | 14.0M |
| 2024-01-15 | 43.35 | 44.50 | 43.15 | 43.35 | 22.3M |
| 2024-01-12 | 44.05 | 44.20 | 42.80 | 43.00 | 23.7M |
| 2024-01-11 | 45.00 | 45.40 | 43.95 | 44.55 | 25.2M |
| 2024-01-10 | 45.65 | 46.40 | 43.85 | 43.85 | 53.8M |
| 2024-01-09 | 43.25 | 45.30 | 43.10 | 45.20 | 42.0M |
| 2024-01-08 | 42.40 | 43.50 | 42.40 | 43.00 | 14.3M |
| 2024-01-05 | 42.00 | 42.40 | 41.95 | 42.40 | 5.4M |
| 2024-01-04 | 42.10 | 42.80 | 41.95 | 41.95 | 6.6M |
| 2024-01-03 | 42.10 | 42.95 | 41.85 | 42.25 | 9.2M |
| 2024-01-02 | 42.10 | 43.10 | 41.85 | 42.25 | 8.5M |