78.55
最終更新: 2025-09-29
| 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 | 34.01 | 34.58 | 32.97 | 33.76 | 2.1M |
| 2024-12-30 | 34.57 | 34.58 | 32.97 | 33.87 | 2.9M |
| 2024-12-27 | 36.92 | 38.02 | 34.69 | 35.12 | 4.5M |
| 2024-12-26 | 34.68 | 36.13 | 34.15 | 35.29 | 2.9M |
| 2024-12-24 | 35.25 | 35.40 | 34.05 | 34.79 | 1.2M |
| 2024-12-23 | 36.43 | 36.80 | 33.42 | 34.91 | 3.4M |
| 2024-12-20 | 32.49 | 36.17 | 32.40 | 35.54 | 5.8M |
| 2024-12-19 | 35.30 | 35.64 | 32.59 | 33.03 | 5.2M |
| 2024-12-18 | 39.65 | 39.73 | 34.25 | 34.30 | 7.4M |
| 2024-12-17 | 40.00 | 40.90 | 38.68 | 38.95 | 4.3M |
| 2024-12-16 | 41.89 | 42.25 | 39.00 | 39.88 | 4.7M |
| 2024-12-13 | 42.00 | 43.94 | 40.66 | 41.00 | 5.1M |
| 2024-12-12 | 43.26 | 47.14 | 41.90 | 41.99 | 10.4M |
| 2024-12-11 | 42.08 | 43.90 | 40.10 | 43.19 | 11.5M |
| 2024-12-10 | 46.50 | 47.20 | 44.53 | 45.00 | 2.7M |
| 2024-12-09 | 51.07 | 52.00 | 46.25 | 46.50 | 3.0M |
| 2024-12-06 | 53.46 | 53.50 | 49.57 | 50.44 | 2.8M |
| 2024-12-05 | 56.84 | 58.31 | 52.88 | 53.16 | 1.8M |
| 2024-12-04 | 58.00 | 60.20 | 55.90 | 57.99 | 1.5M |
| 2024-12-03 | 62.47 | 62.47 | 53.81 | 56.29 | 2.0M |
| 2024-12-02 | 65.62 | 68.95 | 62.64 | 62.94 | 0.9M |
| 2024-11-29 | 66.13 | 67.22 | 62.30 | 62.59 | 0.4M |
| 2024-11-27 | 61.00 | 65.34 | 61.00 | 62.98 | 0.7M |
| 2024-11-26 | 63.50 | 64.96 | 58.42 | 58.87 | 0.9M |
| 2024-11-25 | 63.43 | 67.46 | 61.00 | 63.89 | 1.6M |
| 2024-11-22 | 53.20 | 59.98 | 52.21 | 58.60 | 1.2M |
| 2024-11-21 | 58.04 | 58.86 | 52.09 | 52.48 | 1.7M |
| 2024-11-20 | 55.95 | 60.40 | 55.30 | 58.15 | 1.4M |
| 2024-11-19 | 52.50 | 55.18 | 50.60 | 53.97 | 1.5M |
| 2024-11-18 | 52.60 | 54.31 | 48.26 | 54.06 | 1.2M |
| 2024-11-15 | 56.51 | 56.73 | 50.98 | 52.40 | 1.6M |
| 2024-11-14 | 68.00 | 68.57 | 55.56 | 56.63 | 1.9M |
| 2024-11-13 | 70.00 | 74.46 | 66.11 | 68.08 | 1.1M |
| 2024-11-12 | 76.20 | 79.49 | 65.90 | 68.04 | 1.7M |
| 2024-11-11 | 69.78 | 78.00 | 66.50 | 77.62 | 1.7M |
| 2024-11-08 | 56.79 | 75.00 | 56.06 | 73.77 | 3.0M |
| 2024-11-07 | 55.03 | 59.99 | 54.03 | 56.79 | 2.4M |
| 2024-11-06 | 45.96 | 59.16 | 45.51 | 56.97 | 3.1M |
| 2024-11-05 | 48.80 | 48.81 | 39.34 | 44.50 | 3.1M |
| 2024-11-04 | 45.89 | 49.64 | 45.42 | 49.50 | 0.8M |
| 2024-11-01 | 45.60 | 46.36 | 44.68 | 46.06 | 0.5M |
| 2024-10-31 | 45.50 | 45.65 | 44.07 | 44.62 | 0.6M |
| 2024-10-30 | 45.32 | 46.44 | 44.56 | 45.51 | 0.6M |
| 2024-10-29 | 43.07 | 46.22 | 42.46 | 45.22 | 0.7M |
| 2024-10-28 | 43.68 | 44.77 | 42.24 | 43.34 | 0.8M |
| 2024-10-25 | 46.07 | 46.33 | 43.50 | 43.51 | 0.8M |
| 2024-10-24 | 46.50 | 47.25 | 45.60 | 46.21 | 0.4M |
| 2024-10-23 | 46.05 | 46.64 | 44.43 | 45.41 | 0.7M |
| 2024-10-22 | 48.00 | 48.21 | 46.00 | 46.53 | 1.1M |
| 2024-10-21 | 49.70 | 50.14 | 47.80 | 48.68 | 0.4M |
| 2024-10-18 | 49.30 | 51.57 | 48.71 | 49.34 | 1.0M |
| 2024-10-17 | 49.20 | 49.33 | 47.78 | 48.01 | 0.4M |
| 2024-10-16 | 47.10 | 49.30 | 46.70 | 49.05 | 0.6M |
| 2024-10-15 | 50.72 | 50.72 | 45.79 | 46.63 | 1.4M |
| 2024-10-14 | 49.01 | 51.40 | 48.66 | 50.72 | 0.5M |
| 2024-10-11 | 45.42 | 49.54 | 45.30 | 48.82 | 0.9M |
| 2024-10-10 | 48.90 | 48.90 | 45.76 | 45.98 | 0.7M |
| 2024-10-09 | 48.08 | 49.54 | 47.40 | 48.33 | 0.8M |
| 2024-10-08 | 50.92 | 50.94 | 47.34 | 48.08 | 1.1M |
| 2024-10-07 | 53.00 | 53.02 | 50.04 | 50.55 | 0.6M |
| 2024-10-04 | 50.38 | 54.50 | 49.59 | 52.94 | 1.1M |
| 2024-10-03 | 52.35 | 52.91 | 48.10 | 48.96 | 1.4M |
| 2024-10-02 | 52.50 | 52.54 | 50.27 | 51.25 | 0.5M |
| 2024-10-01 | 56.71 | 57.03 | 51.76 | 53.07 | 1.0M |
| 2024-09-30 | 53.76 | 56.78 | 52.39 | 56.60 | 0.7M |
| 2024-09-27 | 53.00 | 54.48 | 51.53 | 53.84 | 0.8M |
| 2024-09-26 | 50.33 | 52.75 | 49.95 | 51.87 | 0.8M |
| 2024-09-25 | 51.00 | 51.63 | 48.81 | 49.15 | 1.0M |
| 2024-09-24 | 55.45 | 55.97 | 50.50 | 51.22 | 1.4M |
| 2024-09-23 | 54.56 | 57.50 | 52.50 | 55.36 | 0.9M |
| 2024-09-20 | 51.35 | 54.90 | 49.74 | 54.43 | 1.7M |
| 2024-09-19 | 53.91 | 54.61 | 49.89 | 50.09 | 1.1M |
| 2024-09-18 | 50.00 | 53.80 | 48.57 | 51.31 | 1.0M |
| 2024-09-17 | 55.61 | 55.66 | 48.32 | 49.23 | 2.0M |
| 2024-09-16 | 48.40 | 54.90 | 47.05 | 54.67 | 1.4M |
| 2024-09-13 | 46.07 | 49.45 | 45.60 | 49.38 | 0.9M |
| 2024-09-12 | 46.49 | 50.95 | 44.65 | 45.45 | 1.4M |
| 2024-09-11 | 45.52 | 47.00 | 43.33 | 46.49 | 1.1M |
| 2024-09-10 | 47.27 | 47.50 | 43.41 | 45.05 | 0.9M |
| 2024-09-09 | 51.94 | 51.94 | 43.91 | 47.27 | 1.6M |
| 2024-09-06 | 55.35 | 56.28 | 47.04 | 50.19 | 1.5M |
| 2024-09-05 | 54.31 | 60.17 | 53.81 | 55.63 | 0.9M |
| 2024-09-04 | 52.00 | 55.73 | 50.63 | 53.74 | 0.8M |
| 2024-09-03 | 59.05 | 62.20 | 51.56 | 52.09 | 1.1M |
| 2024-08-30 | 57.91 | 59.73 | 56.70 | 59.38 | 0.7M |
| 2024-08-29 | 61.20 | 62.35 | 55.66 | 57.91 | 1.2M |
| 2024-08-28 | 68.47 | 68.99 | 58.60 | 59.23 | 1.2M |
| 2024-08-27 | 60.51 | 72.45 | 60.51 | 68.47 | 1.4M |
| 2024-08-26 | 66.90 | 67.65 | 58.00 | 60.51 | 1.0M |
| 2024-08-23 | 66.47 | 68.08 | 63.11 | 64.95 | 1.0M |
| 2024-08-22 | 72.35 | 77.00 | 61.02 | 64.53 | 2.2M |
| 2024-08-21 | 60.00 | 72.77 | 60.00 | 71.47 | 1.8M |
| 2024-08-20 | 58.00 | 74.83 | 56.94 | 58.71 | 3.1M |
| 2024-08-19 | 52.10 | 59.08 | 50.01 | 57.61 | 1.4M |
| 2024-08-16 | 47.00 | 52.82 | 46.60 | 50.88 | 1.3M |
| 2024-08-15 | 43.76 | 47.81 | 43.75 | 47.20 | 0.7M |
| 2024-08-14 | 42.70 | 43.84 | 41.19 | 42.90 | 0.6M |
| 2024-08-13 | 39.43 | 43.76 | 38.94 | 42.65 | 0.7M |
| 2024-08-12 | 38.86 | 39.75 | 38.17 | 38.68 | 0.4M |
| 2024-08-09 | 39.00 | 39.78 | 38.57 | 38.75 | 0.3M |
| 2024-08-08 | 40.71 | 40.71 | 36.80 | 38.93 | 0.7M |
| 2024-08-07 | 39.91 | 40.93 | 38.55 | 38.82 | 1.2M |
| 2024-08-06 | 41.51 | 41.99 | 38.00 | 40.65 | 1.0M |
| 2024-08-05 | 32.82 | 38.83 | 32.80 | 38.22 | 1.0M |
| 2024-08-02 | 38.00 | 39.48 | 36.11 | 39.05 | 0.7M |
| 2024-08-01 | 44.92 | 45.58 | 39.01 | 39.28 | 0.6M |
| 2024-07-31 | 46.58 | 47.09 | 43.12 | 43.28 | 0.6M |
| 2024-07-30 | 44.71 | 46.55 | 42.76 | 45.97 | 0.9M |
| 2024-07-29 | 41.71 | 44.17 | 41.42 | 43.87 | 0.5M |
| 2024-07-26 | 40.10 | 42.07 | 39.71 | 41.92 | 0.7M |
| 2024-07-25 | 38.50 | 40.10 | 37.26 | 40.02 | 0.7M |
| 2024-07-24 | 40.82 | 40.93 | 37.68 | 38.05 | 0.6M |
| 2024-07-23 | 43.00 | 43.40 | 40.20 | 40.70 | 0.4M |
| 2024-07-22 | 42.45 | 43.85 | 41.10 | 42.98 | 0.9M |
| 2024-07-19 | 41.00 | 42.85 | 39.90 | 41.40 | 0.4M |
| 2024-07-18 | 41.56 | 42.25 | 39.50 | 40.14 | 1.0M |
| 2024-07-17 | 40.00 | 45.11 | 38.71 | 39.85 | 1.1M |
| 2024-07-16 | 38.50 | 41.88 | 37.31 | 40.74 | 1.2M |
| 2024-07-15 | 39.76 | 40.80 | 36.40 | 36.60 | 1.0M |
| 2024-07-12 | 38.88 | 41.78 | 37.68 | 39.76 | 1.6M |
| 2024-07-11 | 35.78 | 37.59 | 34.82 | 37.50 | 1.0M |
| 2024-07-10 | 35.50 | 36.49 | 34.45 | 35.00 | 1.1M |
| 2024-07-09 | 34.71 | 35.75 | 30.81 | 34.50 | 2.1M |
| 2024-07-08 | 31.07 | 33.80 | 31.00 | 33.20 | 0.5M |
| 2024-07-05 | 36.22 | 36.63 | 30.77 | 30.88 | 0.6M |
| 2024-07-03 | 37.00 | 37.65 | 32.80 | 34.39 | 1.1M |
| 2024-07-02 | 34.45 | 36.34 | 33.74 | 35.98 | 0.7M |
| 2024-07-01 | 37.00 | 37.00 | 32.00 | 33.34 | 0.9M |
| 2024-06-28 | 32.77 | 35.17 | 31.25 | 35.00 | 1.2M |
| 2024-06-27 | 28.40 | 31.25 | 27.68 | 30.83 | 1.5M |
| 2024-06-26 | 24.96 | 27.74 | 23.05 | 27.56 | 1.5M |
| 2024-06-25 | 25.31 | 26.10 | 22.89 | 24.96 | 2.2M |
| 2024-06-24 | 29.50 | 29.50 | 25.29 | 25.31 | 1.6M |
| 2024-06-21 | 27.26 | 29.00 | 26.20 | 28.64 | 0.9M |
| 2024-06-20 | 30.87 | 31.20 | 24.00 | 27.26 | 4.6M |
| 2024-06-18 | 36.99 | 37.75 | 30.19 | 30.33 | 4.2M |
| 2024-06-17 | 42.79 | 43.00 | 33.84 | 36.48 | 3.7M |
| 2024-06-14 | 40.00 | 43.88 | 37.00 | 40.25 | 6.3M |