74.14
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 | 65.30 | 65.50 | 59.50 | 59.56 | 29.1M |
| 2024-12-30 | 64.67 | 66.88 | 63.44 | 64.78 | 23.5M |
| 2024-12-27 | 64.99 | 69.88 | 64.29 | 65.31 | 41.0M |
| 2024-12-26 | 61.60 | 64.13 | 61.57 | 64.09 | 24.3M |
| 2024-12-25 | 63.19 | 64.32 | 61.47 | 62.08 | 20.0M |
| 2024-12-24 | 65.35 | 66.38 | 61.55 | 62.93 | 27.7M |
| 2024-12-23 | 66.50 | 68.98 | 65.00 | 65.26 | 30.7M |
| 2024-12-20 | 66.33 | 68.14 | 64.78 | 65.66 | 33.3M |
| 2024-12-19 | 63.88 | 67.50 | 62.80 | 67.00 | 36.7M |
| 2024-12-18 | 62.00 | 65.96 | 59.88 | 64.65 | 31.6M |
| 2024-12-17 | 64.69 | 64.88 | 60.90 | 61.50 | 29.3M |
| 2024-12-16 | 67.13 | 67.13 | 63.69 | 64.03 | 39.9M |
| 2024-12-13 | 62.48 | 70.56 | 62.30 | 66.18 | 70.0M |
| 2024-12-12 | 63.89 | 64.99 | 61.75 | 63.00 | 38.9M |
| 2024-12-11 | 56.60 | 65.50 | 56.57 | 63.26 | 55.7M |
| 2024-12-10 | 60.10 | 60.48 | 56.77 | 56.86 | 23.4M |
| 2024-12-09 | 55.59 | 58.59 | 55.40 | 57.23 | 22.0M |
| 2024-12-06 | 54.87 | 56.28 | 53.93 | 55.69 | 17.0M |
| 2024-12-05 | 53.70 | 54.98 | 53.67 | 54.42 | 10.6M |
| 2024-12-04 | 55.40 | 55.70 | 53.69 | 53.95 | 11.7M |
| 2024-12-03 | 55.63 | 56.06 | 54.68 | 55.30 | 12.2M |
| 2024-12-02 | 55.06 | 56.48 | 54.58 | 55.81 | 12.9M |
| 2024-11-29 | 53.42 | 55.90 | 53.00 | 55.05 | 14.9M |
| 2024-11-28 | 54.38 | 54.82 | 53.38 | 53.48 | 9.1M |
| 2024-11-27 | 53.00 | 54.41 | 51.81 | 54.41 | 12.1M |
| 2024-11-26 | 54.17 | 54.68 | 52.88 | 52.92 | 9.6M |
| 2024-11-25 | 54.94 | 55.28 | 52.80 | 54.16 | 13.1M |
| 2024-11-22 | 56.65 | 57.95 | 54.55 | 54.58 | 16.2M |
| 2024-11-21 | 57.89 | 58.17 | 56.25 | 57.13 | 13.0M |
| 2024-11-20 | 57.31 | 58.24 | 56.70 | 57.96 | 15.4M |
| 2024-11-19 | 55.41 | 57.90 | 55.03 | 57.84 | 19.1M |
| 2024-11-18 | 57.31 | 57.95 | 54.12 | 54.65 | 17.6M |
| 2024-11-15 | 58.18 | 60.50 | 57.01 | 57.25 | 18.7M |
| 2024-11-14 | 61.89 | 61.90 | 58.90 | 59.02 | 18.6M |
| 2024-11-13 | 61.00 | 62.15 | 60.40 | 61.97 | 18.7M |
| 2024-11-12 | 64.35 | 64.47 | 60.17 | 61.20 | 30.9M |
| 2024-11-11 | 60.76 | 63.55 | 60.14 | 63.55 | 36.1M |
| 2024-11-08 | 61.40 | 62.80 | 60.08 | 60.70 | 34.6M |
| 2024-11-07 | 58.02 | 60.07 | 57.90 | 60.04 | 22.5M |
| 2024-11-06 | 60.05 | 60.35 | 58.17 | 58.67 | 30.0M |
| 2024-11-05 | 56.11 | 61.00 | 55.82 | 59.90 | 36.4M |
| 2024-11-04 | 53.79 | 55.90 | 53.40 | 55.42 | 15.5M |
| 2024-11-01 | 57.60 | 58.17 | 53.94 | 53.97 | 28.3M |
| 2024-10-31 | 58.76 | 59.46 | 57.37 | 58.01 | 24.3M |
| 2024-10-30 | 57.27 | 59.10 | 56.81 | 58.85 | 22.2M |
| 2024-10-29 | 59.07 | 60.52 | 57.99 | 58.02 | 26.9M |
| 2024-10-28 | 58.88 | 59.48 | 58.21 | 59.48 | 19.1M |
| 2024-10-25 | 59.60 | 60.88 | 58.89 | 59.30 | 26.5M |
| 2024-10-24 | 60.97 | 62.38 | 59.64 | 60.01 | 24.5M |
| 2024-10-23 | 62.62 | 63.88 | 60.92 | 61.27 | 28.4M |
| 2024-10-22 | 65.00 | 65.00 | 61.16 | 62.62 | 33.2M |
| 2024-10-21 | 63.65 | 68.28 | 61.88 | 65.50 | 51.4M |
| 2024-10-18 | 59.30 | 65.08 | 58.30 | 62.90 | 53.9M |
| 2024-10-17 | 60.60 | 62.62 | 59.20 | 59.47 | 43.0M |
| 2024-10-16 | 56.00 | 59.00 | 56.00 | 57.48 | 24.6M |
| 2024-10-15 | 60.90 | 65.18 | 58.58 | 58.61 | 49.1M |
| 2024-10-14 | 57.00 | 62.10 | 53.90 | 61.80 | 44.2M |
| 2024-10-11 | 56.60 | 60.66 | 54.83 | 56.67 | 37.9M |
| 2024-10-10 | 64.50 | 65.22 | 53.86 | 57.52 | 48.0M |
| 2024-10-09 | 62.90 | 74.01 | 57.37 | 65.32 | 78.0M |
| 2024-10-08 | 63.06 | 63.06 | 60.00 | 63.06 | 49.2M |
| 2024-09-30 | 47.60 | 52.55 | 47.21 | 52.55 | 56.1M |
| 2024-09-27 | 40.10 | 44.98 | 38.96 | 43.79 | 43.0M |
| 2024-09-26 | 36.58 | 39.18 | 36.23 | 39.01 | 32.8M |
| 2024-09-25 | 36.21 | 37.66 | 36.06 | 36.70 | 27.7M |
| 2024-09-24 | 35.73 | 36.38 | 34.30 | 36.26 | 29.5M |
| 2024-09-23 | 32.92 | 37.15 | 32.66 | 36.30 | 29.3M |
| 2024-09-20 | 33.18 | 33.45 | 32.61 | 32.93 | 6.6M |
| 2024-09-19 | 32.89 | 33.58 | 32.56 | 33.13 | 8.0M |
| 2024-09-18 | 33.12 | 33.29 | 32.26 | 32.57 | 5.7M |
| 2024-09-13 | 33.77 | 33.90 | 33.08 | 33.13 | 8.5M |
| 2024-09-12 | 34.42 | 34.66 | 33.74 | 33.77 | 6.7M |
| 2024-09-11 | 34.22 | 34.47 | 33.93 | 34.13 | 4.5M |
| 2024-09-10 | 33.64 | 34.68 | 33.19 | 34.28 | 6.8M |
| 2024-09-09 | 33.60 | 34.08 | 33.39 | 33.62 | 5.5M |
| 2024-09-06 | 34.74 | 34.84 | 33.81 | 33.83 | 5.2M |
| 2024-09-05 | 34.30 | 34.88 | 34.26 | 34.59 | 6.1M |
| 2024-09-04 | 34.02 | 34.65 | 33.90 | 34.15 | 6.2M |
| 2024-09-03 | 33.17 | 34.50 | 33.17 | 34.33 | 9.2M |
| 2024-09-02 | 34.43 | 34.73 | 33.24 | 33.25 | 10.8M |
| 2024-08-30 | 33.85 | 35.70 | 33.75 | 34.32 | 15.0M |
| 2024-08-29 | 32.70 | 34.08 | 32.50 | 33.85 | 12.7M |
| 2024-08-28 | 32.11 | 33.03 | 31.74 | 32.83 | 15.7M |
| 2024-08-27 | 33.80 | 34.20 | 32.06 | 32.30 | 32.1M |
| 2024-08-26 | 38.59 | 38.67 | 37.75 | 37.95 | 8.3M |
| 2024-08-23 | 38.02 | 38.88 | 38.02 | 38.47 | 7.7M |
| 2024-08-22 | 39.00 | 39.66 | 38.04 | 38.08 | 8.6M |
| 2024-08-21 | 39.10 | 40.09 | 38.91 | 39.12 | 8.4M |
| 2024-08-20 | 39.84 | 40.00 | 38.91 | 39.07 | 7.7M |
| 2024-08-19 | 40.78 | 41.23 | 39.98 | 40.05 | 9.3M |
| 2024-08-16 | 40.30 | 41.59 | 40.18 | 40.78 | 13.1M |
| 2024-08-15 | 39.00 | 40.60 | 38.91 | 40.24 | 11.8M |
| 2024-08-14 | 39.36 | 39.63 | 38.91 | 39.04 | 5.8M |
| 2024-08-13 | 39.03 | 39.50 | 38.58 | 39.36 | 7.7M |
| 2024-08-12 | 40.32 | 40.43 | 38.85 | 39.05 | 13.7M |
| 2024-08-09 | 41.40 | 41.65 | 40.56 | 40.56 | 6.3M |
| 2024-08-08 | 41.59 | 41.60 | 40.37 | 41.00 | 9.6M |
| 2024-08-07 | 42.10 | 42.55 | 41.80 | 41.89 | 6.8M |
| 2024-08-06 | 42.18 | 42.34 | 41.18 | 42.16 | 9.8M |
| 2024-08-05 | 43.05 | 44.10 | 41.36 | 41.38 | 15.1M |
| 2024-08-02 | 44.79 | 45.20 | 43.65 | 43.65 | 11.1M |
| 2024-08-01 | 45.41 | 45.66 | 44.61 | 44.90 | 10.9M |
| 2024-07-31 | 43.38 | 45.39 | 43.14 | 45.38 | 14.5M |
| 2024-07-30 | 43.08 | 43.85 | 42.56 | 43.32 | 9.1M |
| 2024-07-29 | 43.19 | 44.39 | 42.78 | 43.50 | 11.1M |
| 2024-07-26 | 42.90 | 44.09 | 42.85 | 43.14 | 9.0M |
| 2024-07-25 | 42.51 | 43.30 | 42.17 | 42.81 | 7.8M |
| 2024-07-24 | 44.11 | 44.60 | 42.79 | 42.90 | 10.0M |
| 2024-07-23 | 46.03 | 46.13 | 44.01 | 44.07 | 11.6M |
| 2024-07-22 | 47.10 | 47.47 | 46.02 | 46.29 | 11.9M |
| 2024-07-19 | 44.95 | 46.76 | 44.51 | 46.22 | 12.9M |
| 2024-07-18 | 44.92 | 45.44 | 43.74 | 45.29 | 15.2M |
| 2024-07-17 | 47.08 | 47.15 | 45.76 | 45.82 | 11.2M |
| 2024-07-16 | 46.20 | 47.45 | 46.06 | 47.12 | 13.7M |
| 2024-07-15 | 47.52 | 48.09 | 46.47 | 46.59 | 14.9M |
| 2024-07-12 | 46.98 | 48.33 | 46.72 | 47.86 | 20.1M |
| 2024-07-11 | 47.56 | 47.75 | 46.46 | 47.65 | 23.0M |
| 2024-07-10 | 43.85 | 47.90 | 43.41 | 46.73 | 30.9M |
| 2024-07-09 | 41.69 | 43.63 | 41.39 | 43.47 | 16.7M |
| 2024-07-08 | 44.00 | 44.10 | 41.14 | 41.55 | 18.9M |
| 2024-07-05 | 43.80 | 44.50 | 42.90 | 44.16 | 9.8M |
| 2024-07-04 | 45.25 | 45.94 | 43.98 | 44.00 | 11.2M |
| 2024-07-03 | 45.85 | 45.95 | 44.44 | 44.82 | 11.1M |
| 2024-07-02 | 46.57 | 46.96 | 45.55 | 45.82 | 11.6M |
| 2024-07-01 | 45.98 | 46.78 | 45.43 | 46.56 | 11.8M |
| 2024-06-28 | 44.90 | 46.66 | 44.59 | 45.59 | 13.8M |
| 2024-06-27 | 45.97 | 46.51 | 44.99 | 44.99 | 13.9M |
| 2024-06-26 | 45.50 | 46.78 | 44.80 | 46.49 | 16.9M |
| 2024-06-25 | 47.38 | 47.58 | 44.91 | 45.25 | 17.0M |
| 2024-06-24 | 48.92 | 49.29 | 47.00 | 47.21 | 17.5M |
| 2024-06-21 | 50.00 | 50.18 | 48.37 | 49.54 | 22.8M |
| 2024-06-20 | 54.19 | 54.38 | 50.18 | 50.19 | 28.1M |
| 2024-06-19 | 57.50 | 57.50 | 53.83 | 54.02 | 29.5M |
| 2024-06-18 | 55.83 | 57.88 | 55.76 | 57.50 | 28.7M |
| 2024-06-17 | 54.15 | 56.36 | 54.15 | 56.00 | 27.5M |
| 2024-06-14 | 53.64 | 54.15 | 52.65 | 53.61 | 18.1M |
| 2024-06-13 | 54.70 | 56.42 | 54.08 | 54.11 | 25.5M |
| 2024-06-12 | 55.30 | 56.50 | 54.11 | 54.19 | 25.6M |
| 2024-06-11 | 53.47 | 54.32 | 52.43 | 53.93 | 17.6M |
| 2024-06-07 | 56.00 | 56.28 | 52.77 | 53.61 | 28.9M |
| 2024-06-06 | 55.80 | 58.49 | 54.49 | 56.50 | 34.3M |
| 2024-06-05 | 57.39 | 58.87 | 56.02 | 56.21 | 29.0M |
| 2024-06-04 | 58.00 | 58.87 | 55.55 | 56.72 | 35.6M |
| 2024-06-03 | 56.40 | 59.65 | 55.06 | 58.30 | 47.4M |
| 2024-05-31 | 52.60 | 57.93 | 51.91 | 56.49 | 50.7M |
| 2024-05-30 | 51.23 | 52.57 | 50.29 | 52.20 | 29.8M |
| 2024-05-29 | 49.00 | 52.59 | 48.91 | 51.22 | 34.2M |
| 2024-05-28 | 50.01 | 50.01 | 48.28 | 48.38 | 17.9M |
| 2024-05-27 | 49.43 | 50.59 | 48.50 | 50.15 | 25.0M |
| 2024-05-24 | 51.00 | 53.10 | 49.09 | 49.25 | 32.5M |
| 2024-05-23 | 53.05 | 54.42 | 50.56 | 50.70 | 39.2M |
| 2024-05-22 | 46.50 | 52.49 | 46.50 | 50.94 | 38.3M |
| 2024-05-21 | 46.60 | 47.00 | 46.08 | 46.24 | 7.7M |
| 2024-05-20 | 46.97 | 47.73 | 46.41 | 46.83 | 9.9M |
| 2024-05-17 | 46.14 | 47.25 | 45.93 | 46.97 | 8.8M |
| 2024-05-16 | 45.90 | 47.50 | 45.43 | 46.39 | 12.6M |
| 2024-05-15 | 46.46 | 46.72 | 45.40 | 45.52 | 8.5M |
| 2024-05-14 | 47.17 | 48.19 | 46.41 | 46.79 | 10.8M |
| 2024-05-13 | 46.85 | 47.14 | 46.01 | 46.17 | 10.0M |
| 2024-05-10 | 48.64 | 49.08 | 47.14 | 47.41 | 10.4M |
| 2024-05-09 | 48.02 | 49.11 | 48.02 | 48.70 | 8.8M |
| 2024-05-08 | 49.20 | 49.49 | 48.05 | 48.18 | 10.5M |
| 2024-05-07 | 49.39 | 50.58 | 49.08 | 49.46 | 12.7M |
| 2024-05-06 | 50.30 | 51.16 | 49.55 | 49.67 | 18.0M |
| 2024-04-30 | 50.00 | 50.30 | 48.18 | 48.71 | 17.0M |
| 2024-04-29 | 48.02 | 49.39 | 47.76 | 49.26 | 23.1M |
| 2024-04-26 | 44.12 | 46.62 | 44.01 | 46.58 | 19.6M |
| 2024-04-25 | 44.90 | 45.35 | 43.63 | 44.25 | 17.8M |
| 2024-04-24 | 44.70 | 45.76 | 44.10 | 45.75 | 10.7M |
| 2024-04-23 | 45.00 | 45.78 | 44.41 | 44.50 | 8.4M |
| 2024-04-22 | 44.01 | 45.65 | 43.61 | 45.01 | 9.3M |
| 2024-04-19 | 45.77 | 45.86 | 44.64 | 45.10 | 9.4M |
| 2024-04-18 | 45.61 | 47.33 | 44.80 | 46.30 | 12.8M |
| 2024-04-17 | 45.05 | 46.51 | 45.05 | 45.84 | 15.0M |
| 2024-04-16 | 47.07 | 47.20 | 44.40 | 44.45 | 14.8M |
| 2024-04-15 | 46.92 | 47.96 | 46.01 | 47.07 | 11.2M |
| 2024-04-12 | 47.99 | 48.28 | 46.90 | 46.90 | 9.8M |
| 2024-04-11 | 48.50 | 49.58 | 47.79 | 47.82 | 12.4M |
| 2024-04-10 | 51.50 | 51.60 | 48.70 | 49.02 | 14.5M |
| 2024-04-09 | 51.38 | 52.14 | 50.97 | 51.45 | 9.0M |
| 2024-04-08 | 50.71 | 52.68 | 50.02 | 51.23 | 11.7M |
| 2024-04-03 | 51.98 | 51.99 | 50.43 | 50.73 | 8.7M |
| 2024-04-02 | 53.00 | 53.00 | 51.41 | 51.94 | 11.1M |
| 2024-04-01 | 50.95 | 53.08 | 50.95 | 52.95 | 13.2M |
| 2024-03-29 | 51.45 | 52.50 | 50.46 | 51.27 | 11.3M |
| 2024-03-28 | 50.00 | 52.80 | 49.99 | 51.68 | 17.9M |
| 2024-03-27 | 53.51 | 53.70 | 50.52 | 50.52 | 18.1M |
| 2024-03-26 | 54.35 | 55.26 | 53.30 | 54.28 | 17.1M |
| 2024-03-25 | 58.00 | 58.48 | 54.54 | 54.65 | 24.3M |
| 2024-03-22 | 61.01 | 61.25 | 57.47 | 57.50 | 29.8M |
| 2024-03-21 | 64.00 | 64.13 | 61.67 | 61.81 | 25.3M |
| 2024-03-20 | 63.49 | 64.13 | 62.00 | 64.00 | 33.8M |
| 2024-03-19 | 62.88 | 67.08 | 61.75 | 66.04 | 37.3M |
| 2024-03-18 | 63.80 | 63.88 | 61.84 | 63.14 | 27.7M |
| 2024-03-15 | 60.50 | 63.35 | 59.04 | 63.26 | 21.0M |
| 2024-03-14 | 61.75 | 62.74 | 59.80 | 60.73 | 13.6M |
| 2024-03-13 | 62.74 | 62.89 | 61.27 | 61.62 | 14.0M |
| 2024-03-12 | 61.00 | 62.58 | 60.94 | 62.25 | 15.7M |
| 2024-03-11 | 59.23 | 60.88 | 58.80 | 60.86 | 13.1M |
| 2024-03-08 | 59.85 | 60.54 | 58.45 | 60.32 | 13.1M |
| 2024-03-07 | 63.15 | 63.45 | 59.01 | 59.08 | 18.4M |
| 2024-03-06 | 60.91 | 63.20 | 60.72 | 61.89 | 14.6M |
| 2024-03-05 | 62.41 | 62.85 | 60.64 | 61.45 | 18.6M |
| 2024-03-04 | 64.69 | 65.45 | 62.03 | 63.41 | 22.4M |
| 2024-03-01 | 60.88 | 63.00 | 60.40 | 62.78 | 20.6M |
| 2024-02-29 | 57.00 | 61.40 | 56.91 | 60.66 | 20.0M |
| 2024-02-28 | 61.78 | 63.35 | 57.60 | 57.63 | 25.6M |
| 2024-02-27 | 57.67 | 60.90 | 57.26 | 60.82 | 18.8M |
| 2024-02-26 | 57.12 | 59.35 | 56.48 | 58.43 | 19.4M |
| 2024-02-23 | 57.03 | 57.28 | 55.25 | 56.92 | 14.9M |
| 2024-02-22 | 54.40 | 56.39 | 54.11 | 56.26 | 14.8M |
| 2024-02-21 | 52.67 | 55.93 | 52.52 | 53.94 | 14.9M |
| 2024-02-20 | 53.31 | 53.94 | 51.91 | 53.80 | 13.4M |
| 2024-02-19 | 55.50 | 55.55 | 52.80 | 54.64 | 22.6M |
| 2024-02-08 | 50.75 | 52.90 | 50.12 | 52.79 | 14.9M |
| 2024-02-07 | 48.80 | 51.08 | 48.50 | 50.07 | 15.3M |
| 2024-02-06 | 45.30 | 49.40 | 44.57 | 48.81 | 13.8M |
| 2024-02-05 | 47.64 | 47.87 | 43.55 | 45.43 | 15.7M |
| 2024-02-02 | 50.50 | 51.01 | 45.70 | 47.86 | 12.8M |
| 2024-02-01 | 49.90 | 51.85 | 49.08 | 50.41 | 10.1M |
| 2024-01-31 | 52.41 | 52.88 | 50.03 | 50.08 | 11.0M |
| 2024-01-30 | 53.70 | 56.53 | 52.78 | 52.97 | 8.3M |
| 2024-01-29 | 56.36 | 57.08 | 54.60 | 54.62 | 8.8M |
| 2024-01-26 | 58.49 | 58.49 | 56.33 | 56.35 | 9.7M |
| 2024-01-25 | 57.76 | 59.19 | 56.45 | 58.82 | 11.0M |
| 2024-01-24 | 58.18 | 58.40 | 55.20 | 57.48 | 11.1M |
| 2024-01-23 | 57.50 | 58.95 | 56.50 | 57.93 | 9.0M |
| 2024-01-22 | 60.22 | 60.70 | 57.21 | 57.50 | 11.2M |
| 2024-01-19 | 62.60 | 62.64 | 60.19 | 60.25 | 10.3M |
| 2024-01-18 | 62.15 | 62.80 | 60.75 | 62.74 | 10.3M |
| 2024-01-17 | 63.80 | 64.10 | 62.00 | 62.02 | 6.4M |
| 2024-01-16 | 64.88 | 64.91 | 63.06 | 63.91 | 9.7M |
| 2024-01-15 | 65.35 | 65.88 | 64.10 | 64.85 | 7.0M |
| 2024-01-12 | 67.15 | 67.45 | 65.69 | 65.92 | 6.9M |
| 2024-01-11 | 66.61 | 68.10 | 66.16 | 67.20 | 9.5M |
| 2024-01-10 | 69.05 | 69.14 | 66.49 | 66.60 | 9.2M |
| 2024-01-09 | 70.09 | 70.70 | 68.30 | 69.00 | 5.1M |
| 2024-01-08 | 71.82 | 71.83 | 69.50 | 69.70 | 5.9M |
| 2024-01-05 | 73.68 | 74.35 | 71.00 | 71.82 | 5.6M |
| 2024-01-04 | 75.63 | 76.38 | 72.98 | 73.24 | 5.5M |
| 2024-01-03 | 77.70 | 77.77 | 75.60 | 76.08 | 3.8M |
| 2024-01-02 | 80.06 | 80.60 | 78.08 | 78.10 | 3.1M |