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
2024-12-30 67.54 67.54 66.90 66.96 0.0M
2024-12-27 67.78 68.32 66.88 66.88 0.0M
2024-12-23 67.86 67.86 67.86 67.86 0.0M
2024-12-20 68.44 68.44 68.44 68.44 0.0M
2024-12-19 68.72 68.72 68.72 68.72 0.0M
2024-12-16 73.66 74.50 73.66 74.50 0.0M
2024-12-12 76.12 76.26 75.50 76.26 0.0M
2024-12-10 73.72 73.72 73.72 73.72 0.0M
2024-12-09 73.84 73.84 73.84 73.84 0.0M
2024-12-06 71.52 71.52 71.52 71.52 0.0M
2024-12-04 74.12 74.12 74.12 74.12 0.0M
2024-12-03 71.84 71.84 71.84 71.84 0.0M
2024-12-02 71.74 71.84 71.74 71.84 0.0M
2024-11-27 71.04 71.04 70.22 70.22 0.0M
2024-11-26 73.16 73.16 71.70 71.70 0.0M
2024-11-25 69.88 74.14 69.10 74.14 0.0M
2024-11-21 65.72 67.02 65.72 67.00 0.0M
2024-11-20 64.30 64.34 64.30 64.34 0.0M
2024-11-18 64.86 64.86 64.42 64.42 0.0M
2024-11-15 65.28 65.28 65.28 65.28 0.0M
2024-11-13 68.70 68.70 68.70 68.70 0.0M
2024-11-12 69.68 69.80 69.68 69.80 0.0M
2024-11-11 67.64 70.00 67.64 70.00 0.0M
2024-11-07 67.70 67.70 67.70 67.70 0.0M
2024-11-06 68.78 69.76 67.80 67.80 0.0M
2024-11-04 65.36 65.36 65.36 65.36 0.0M
2024-11-01 65.50 66.00 65.14 66.00 0.0M
2024-10-31 65.06 65.46 64.98 65.46 0.0M
2024-10-29 65.18 65.18 63.28 64.10 0.0M
2024-10-28 60.14 60.14 60.14 60.14 0.0M
2024-10-23 58.36 58.84 58.20 58.20 0.0M
2024-10-21 59.76 59.76 59.76 59.76 0.0M
2024-10-18 59.24 59.24 59.18 59.18 0.0M
2024-10-17 59.24 59.24 59.24 59.24 0.0M
2024-10-16 59.64 59.64 59.64 59.64 0.0M
2024-10-15 59.44 60.08 59.44 60.08 0.0M
2024-10-10 58.42 58.42 58.42 58.42 0.0M
2024-10-09 59.18 59.18 58.70 58.70 0.0M
2024-10-08 58.62 59.40 58.60 59.10 0.0M
2024-10-07 60.06 60.52 60.06 60.52 0.0M
2024-10-04 61.52 61.52 60.26 60.26 0.0M
2024-10-03 60.52 61.56 60.52 61.56 0.0M
2024-10-02 61.50 61.50 61.00 61.00 0.0M
2024-10-01 60.06 60.06 60.06 60.06 0.0M
2024-09-30 60.26 60.26 60.26 60.26 0.0M
2024-09-27 61.64 62.04 61.64 62.04 0.0M
2024-09-26 60.08 60.08 60.08 60.08 0.0M
2024-09-23 61.78 62.42 61.78 62.42 0.0M
2024-09-20 64.14 64.14 64.14 64.14 0.0M
2024-09-17 59.28 61.62 59.28 60.76 0.0M
2024-09-16 59.18 59.18 59.18 59.18 0.0M
2024-09-10 55.50 55.50 55.50 55.50 0.0M
2024-09-09 56.34 56.34 56.34 56.34 0.0M
2024-09-06 54.88 54.88 54.88 54.88 0.0M
2024-09-05 54.84 55.28 54.84 55.28 0.0M
2024-09-03 57.32 57.32 57.32 57.32 0.0M
2024-09-02 57.76 57.76 57.76 57.76 0.0M
2024-08-30 57.74 57.74 57.74 57.74 0.0M
2024-08-29 57.62 57.62 57.62 57.62 0.0M
2024-08-27 59.26 59.26 59.26 59.26 0.0M
2024-08-23 58.00 58.00 58.00 58.00 0.0M
2024-08-22 58.22 58.22 58.22 58.22 0.0M
2024-08-21 57.86 57.86 57.86 57.86 0.0M
2024-08-19 57.14 57.14 56.98 56.98 0.0M
2024-08-16 58.42 58.42 58.42 58.42 0.0M
2024-08-15 55.34 55.34 55.34 55.34 0.0M
2024-08-14 56.16 56.16 56.16 56.16 0.0M
2024-08-13 53.98 55.42 53.98 55.42 0.0M
2024-08-12 55.30 55.30 55.30 55.30 0.0M
2024-08-08 54.46 55.66 54.46 55.66 0.0M
2024-08-07 59.62 60.02 54.90 54.90 0.0M
2024-08-05 69.06 69.06 66.46 66.46 0.0M
2024-07-29 75.82 76.74 75.82 76.74 0.0M
2024-07-26 75.54 75.54 75.54 75.54 0.0M
2024-07-24 72.80 72.80 71.62 71.62 0.0M
2024-07-23 75.30 75.30 75.30 75.30 0.0M
2024-07-19 75.32 75.32 75.32 75.32 0.0M
2024-07-18 77.18 77.18 77.18 77.18 0.0M
2024-07-17 77.70 77.70 76.86 76.86 0.0M
2024-07-15 75.44 75.44 75.44 75.44 0.0M
2024-07-11 69.16 72.28 69.16 72.28 0.0M
2024-07-10 68.70 68.70 68.70 68.70 0.0M
2024-07-09 65.30 65.30 65.30 65.30 0.0M
2024-07-08 65.50 65.50 65.50 65.50 0.0M
2024-07-04 66.20 66.20 66.20 66.20 0.0M
2024-07-02 67.20 67.20 67.20 67.20 0.0M
2024-07-01 69.38 69.38 67.76 67.76 0.0M
2024-06-28 69.90 70.00 68.88 68.88 0.0M
2024-06-27 69.26 69.72 69.26 69.72 0.0M
2024-06-26 69.30 70.06 68.68 69.48 0.0M
2024-06-25 72.90 72.90 69.16 69.48 0.0M
2024-06-24 73.20 73.50 73.20 73.50 0.0M
2024-06-21 72.02 72.02 72.02 72.02 0.0M
2024-06-18 77.66 77.66 76.56 76.56 0.0M
2024-06-17 78.40 78.40 78.40 78.40 0.0M
2024-06-12 75.64 80.52 75.64 80.52 0.0M
2024-06-10 74.16 74.16 74.16 74.16 0.0M
2024-06-07 74.20 74.20 74.20 74.20 0.0M
2024-06-06 75.30 75.30 75.30 75.30 0.0M
2024-06-05 75.70 75.70 75.70 75.70 0.0M
2024-06-04 76.88 76.88 76.10 76.10 0.0M
2024-06-03 80.14 80.14 80.14 80.14 0.0M
2024-05-30 78.00 78.88 77.88 78.88 0.0M
2024-05-27 80.98 80.98 80.98 80.98 0.0M
2024-05-24 80.18 80.18 80.18 80.18 0.0M
2024-05-23 81.66 81.66 81.66 81.66 0.0M
2024-05-22 81.12 81.12 80.94 80.94 0.0M
2024-05-21 80.10 80.94 80.10 80.94 0.0M
2024-05-20 80.24 80.24 80.24 80.24 0.0M
2024-05-15 83.94 84.44 83.94 84.44 0.0M
2024-05-13 81.28 81.28 81.28 81.28 0.0M
2024-05-10 86.18 86.18 80.00 80.00 0.0M
2024-05-09 84.08 84.08 84.08 84.08 0.0M
2024-05-08 85.68 85.68 85.68 85.68 0.0M
2024-05-02 83.46 83.46 83.46 83.46 0.0M
2024-04-29 84.28 85.02 84.28 85.02 0.0M
2024-04-23 84.10 84.10 84.10 84.10 0.0M
2024-04-22 82.98 82.98 82.98 82.98 0.0M
2024-04-19 82.34 82.34 82.34 82.34 0.0M
2024-04-16 82.98 82.98 82.98 82.98 0.0M
2024-04-08 89.34 89.34 89.34 89.34 0.0M
2024-04-05 87.36 88.70 87.34 88.70 0.0M
2024-04-04 88.36 88.36 88.36 88.36 0.0M
2024-04-03 87.94 87.94 87.94 87.94 0.0M
2024-04-02 86.82 87.12 86.82 86.96 0.0M
2024-03-28 92.00 92.26 92.00 92.26 0.0M
2024-03-21 91.00 91.90 91.00 91.90 0.0M
2024-03-20 89.06 89.06 88.98 88.98 0.0M
2024-03-19 86.68 86.68 86.68 86.68 0.0M
2024-03-18 87.18 87.18 86.22 86.22 0.0M
2024-03-15 86.26 86.26 86.26 86.26 0.0M
2024-03-14 87.42 87.44 87.08 87.08 0.0M
2024-03-12 87.00 87.46 87.00 87.46 0.0M
2024-03-11 86.50 86.98 84.70 84.72 0.0M
2024-03-08 87.74 87.74 87.74 87.74 0.0M
2024-03-07 86.20 88.00 86.20 88.00 0.0M
2024-03-05 88.80 88.80 88.80 88.80 0.0M
2024-03-04 87.22 88.98 87.22 88.98 0.0M
2024-03-01 85.32 87.24 85.32 87.24 0.0M
2024-02-29 84.66 84.66 84.36 84.38 0.0M
2024-02-27 94.36 96.16 85.46 85.46 0.0M
2024-02-26 86.84 86.88 86.84 86.88 0.0M
2024-02-23 85.94 87.28 85.94 86.72 0.0M
2024-02-22 83.70 83.76 83.70 83.76 0.0M
2024-02-21 84.16 84.16 84.12 84.12 0.0M
2024-02-20 82.12 82.16 82.12 82.16 0.0M
2024-02-19 83.94 84.78 83.94 84.78 0.0M
2024-02-13 84.94 84.94 84.94 84.94 0.0M
2024-02-12 84.90 85.60 84.90 85.60 0.0M
2024-02-09 84.50 84.80 84.50 84.80 0.0M
2024-02-08 83.82 83.82 83.82 83.82 0.0M
2024-02-07 80.52 84.74 80.00 84.74 0.0M
2024-02-05 79.84 79.84 75.02 76.36 0.0M
2024-02-02 79.74 80.30 79.42 80.30 0.0M
2024-02-01 77.40 79.00 76.44 78.94 0.0M
2024-01-31 77.48 77.48 76.16 76.16 0.0M
2024-01-30 76.44 76.54 76.44 76.54 0.0M
2024-01-26 74.56 74.56 74.56 74.56 0.0M
2024-01-25 73.16 74.38 73.16 74.38 0.0M
2024-01-24 72.60 72.60 72.60 72.60 0.0M
2024-01-23 75.12 75.12 75.12 75.12 0.0M
2024-01-22 76.64 76.64 76.60 76.60 0.0M
2024-01-18 73.70 73.80 73.06 73.06 0.0M
2024-01-15 75.10 75.10 75.10 75.10 0.0M
2024-01-11 73.76 73.76 73.76 73.76 0.0M
2024-01-10 73.56 73.56 73.36 73.36 0.0M
2024-01-05 70.26 70.26 70.26 70.26 0.0M
2024-01-04 71.02 71.02 70.44 70.44 0.0M
2024-01-03 74.00 74.00 71.78 72.02 0.0M
2024-01-02 75.00 75.00 73.24 73.40 0.0M