57.65
最終更新: 2025-09-30
| 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 | 39.33 | 39.47 | 37.65 | 37.72 | 5.3M |
| 2024-12-30 | 39.91 | 39.91 | 38.78 | 39.34 | 3.8M |
| 2024-12-27 | 39.51 | 40.59 | 39.40 | 39.80 | 6.2M |
| 2024-12-26 | 39.20 | 39.85 | 39.08 | 39.37 | 4.1M |
| 2024-12-25 | 39.76 | 40.32 | 39.10 | 39.19 | 4.3M |
| 2024-12-24 | 39.98 | 40.00 | 38.76 | 39.81 | 4.2M |
| 2024-12-23 | 40.65 | 41.04 | 39.33 | 39.58 | 5.5M |
| 2024-12-20 | 39.90 | 41.80 | 39.82 | 41.14 | 6.8M |
| 2024-12-19 | 38.88 | 40.34 | 38.33 | 40.10 | 5.7M |
| 2024-12-18 | 38.68 | 39.86 | 38.43 | 39.40 | 5.2M |
| 2024-12-17 | 40.00 | 40.56 | 38.87 | 38.91 | 6.3M |
| 2024-12-16 | 41.13 | 41.34 | 40.01 | 40.39 | 5.3M |
| 2024-12-13 | 42.88 | 42.88 | 41.00 | 41.12 | 7.7M |
| 2024-12-12 | 43.40 | 43.58 | 42.71 | 42.94 | 5.2M |
| 2024-12-11 | 42.50 | 43.35 | 42.10 | 43.33 | 6.9M |
| 2024-12-10 | 44.39 | 44.39 | 42.83 | 42.84 | 7.6M |
| 2024-12-09 | 43.38 | 43.80 | 42.33 | 42.70 | 5.6M |
| 2024-12-06 | 44.26 | 44.29 | 42.80 | 43.68 | 7.0M |
| 2024-12-05 | 44.16 | 44.50 | 43.40 | 44.05 | 8.4M |
| 2024-12-04 | 45.56 | 47.00 | 44.06 | 44.41 | 12.5M |
| 2024-12-03 | 44.01 | 47.18 | 43.23 | 45.32 | 18.9M |
| 2024-12-02 | 41.62 | 43.25 | 41.08 | 43.19 | 10.9M |
| 2024-11-29 | 40.50 | 42.28 | 40.18 | 41.55 | 8.9M |
| 2024-11-28 | 41.68 | 42.08 | 40.71 | 40.81 | 7.8M |
| 2024-11-27 | 40.18 | 41.62 | 39.03 | 41.61 | 8.7M |
| 2024-11-26 | 41.41 | 41.78 | 40.38 | 40.64 | 6.2M |
| 2024-11-25 | 41.76 | 42.30 | 39.99 | 41.26 | 9.8M |
| 2024-11-22 | 44.32 | 44.50 | 41.72 | 41.76 | 12.0M |
| 2024-11-21 | 42.89 | 46.00 | 42.50 | 44.76 | 14.7M |
| 2024-11-20 | 42.08 | 43.34 | 41.82 | 42.94 | 11.4M |
| 2024-11-19 | 41.02 | 42.60 | 40.70 | 42.48 | 12.7M |
| 2024-11-18 | 43.03 | 43.90 | 40.20 | 40.59 | 13.2M |
| 2024-11-15 | 46.49 | 47.10 | 43.45 | 43.47 | 16.9M |
| 2024-11-14 | 50.61 | 50.61 | 47.21 | 47.40 | 14.7M |
| 2024-11-13 | 52.00 | 52.00 | 48.73 | 50.94 | 14.7M |
| 2024-11-12 | 51.01 | 54.30 | 50.69 | 52.40 | 18.8M |
| 2024-11-11 | 49.03 | 52.50 | 48.80 | 52.39 | 22.4M |
| 2024-11-08 | 46.08 | 49.25 | 46.08 | 47.75 | 18.0M |
| 2024-11-07 | 47.24 | 47.24 | 44.60 | 46.17 | 18.4M |
| 2024-11-06 | 45.80 | 49.75 | 43.72 | 47.37 | 31.0M |
| 2024-11-05 | 43.60 | 45.90 | 43.04 | 45.23 | 22.6M |
| 2024-11-04 | 41.18 | 44.45 | 41.18 | 43.85 | 26.4M |
| 2024-11-01 | 45.00 | 47.18 | 41.75 | 42.16 | 37.9M |
| 2024-10-31 | 38.21 | 42.89 | 38.18 | 42.89 | 27.6M |
| 2024-10-30 | 39.26 | 40.39 | 38.01 | 38.99 | 18.4M |
| 2024-10-29 | 37.50 | 41.37 | 37.42 | 39.26 | 29.5M |
| 2024-10-28 | 38.51 | 38.80 | 36.50 | 37.61 | 22.7M |
| 2024-10-25 | 35.89 | 36.20 | 35.18 | 35.53 | 10.1M |
| 2024-10-24 | 35.30 | 36.09 | 35.00 | 35.82 | 9.0M |
| 2024-10-23 | 36.47 | 37.20 | 35.91 | 36.10 | 14.4M |
| 2024-10-22 | 38.45 | 38.45 | 36.27 | 36.51 | 23.8M |
| 2024-10-21 | 36.45 | 39.46 | 36.28 | 38.59 | 29.8M |
| 2024-10-18 | 33.91 | 36.58 | 33.51 | 35.87 | 19.1M |
| 2024-10-17 | 34.03 | 35.22 | 33.71 | 34.14 | 13.0M |
| 2024-10-16 | 32.50 | 34.94 | 32.30 | 34.03 | 14.1M |
| 2024-10-15 | 32.72 | 34.32 | 32.00 | 32.99 | 12.5M |
| 2024-10-14 | 31.70 | 32.77 | 31.35 | 32.72 | 9.6M |
| 2024-10-11 | 32.71 | 33.29 | 31.18 | 31.78 | 11.1M |
| 2024-10-10 | 35.22 | 35.57 | 33.01 | 33.51 | 15.8M |
| 2024-10-09 | 35.00 | 37.78 | 33.82 | 35.27 | 26.5M |
| 2024-10-08 | 34.85 | 34.85 | 33.00 | 34.85 | 19.8M |
| 2024-09-30 | 29.82 | 31.68 | 29.42 | 31.68 | 17.1M |
| 2024-09-27 | 28.00 | 29.20 | 27.82 | 28.88 | 12.4M |
| 2024-09-26 | 27.30 | 27.64 | 26.97 | 27.63 | 9.1M |
| 2024-09-25 | 27.06 | 27.70 | 26.88 | 27.30 | 12.8M |
| 2024-09-24 | 26.06 | 27.46 | 25.90 | 27.05 | 14.0M |
| 2024-09-23 | 26.30 | 26.55 | 25.98 | 26.23 | 9.1M |
| 2024-09-20 | 26.38 | 27.36 | 26.23 | 26.71 | 12.9M |
| 2024-09-19 | 26.60 | 27.74 | 26.00 | 26.60 | 18.6M |
| 2024-09-18 | 26.00 | 26.71 | 25.68 | 26.71 | 14.4M |
| 2024-09-13 | 24.86 | 24.99 | 24.28 | 24.28 | 4.0M |
| 2024-09-12 | 25.53 | 25.79 | 24.85 | 24.87 | 4.5M |
| 2024-09-11 | 25.61 | 25.86 | 25.31 | 25.52 | 4.4M |
| 2024-09-10 | 25.15 | 26.45 | 24.98 | 25.90 | 7.1M |
| 2024-09-09 | 25.64 | 26.08 | 25.12 | 25.25 | 4.7M |
| 2024-09-06 | 25.55 | 25.99 | 24.99 | 25.32 | 4.8M |
| 2024-09-05 | 25.33 | 26.25 | 25.33 | 25.77 | 6.4M |
| 2024-09-04 | 24.65 | 26.55 | 24.50 | 25.59 | 10.6M |
| 2024-09-03 | 24.63 | 25.32 | 24.63 | 24.97 | 3.5M |
| 2024-09-02 | 25.35 | 26.25 | 24.80 | 24.88 | 5.5M |
| 2024-08-30 | 24.16 | 26.09 | 24.16 | 25.59 | 7.9M |
| 2024-08-29 | 23.65 | 24.28 | 23.55 | 24.14 | 3.2M |
| 2024-08-28 | 23.57 | 24.16 | 23.57 | 23.82 | 2.4M |
| 2024-08-27 | 24.25 | 24.38 | 23.80 | 23.83 | 3.0M |
| 2024-08-26 | 24.44 | 24.73 | 24.36 | 24.48 | 2.6M |
| 2024-08-23 | 24.95 | 25.18 | 24.34 | 24.58 | 4.4M |
| 2024-08-22 | 25.01 | 25.74 | 24.49 | 25.10 | 6.3M |
| 2024-08-21 | 25.32 | 25.60 | 24.90 | 25.01 | 3.6M |
| 2024-08-20 | 25.90 | 26.05 | 25.29 | 25.42 | 4.0M |
| 2024-08-19 | 26.20 | 26.50 | 25.97 | 25.98 | 3.7M |
| 2024-08-16 | 26.80 | 26.95 | 26.35 | 26.35 | 3.5M |
| 2024-08-15 | 26.53 | 27.08 | 26.32 | 26.71 | 4.1M |
| 2024-08-14 | 26.84 | 26.86 | 26.52 | 26.61 | 2.2M |
| 2024-08-13 | 26.43 | 26.89 | 26.30 | 26.82 | 3.2M |
| 2024-08-12 | 27.00 | 27.11 | 26.42 | 26.49 | 4.8M |
| 2024-08-09 | 27.63 | 27.87 | 27.18 | 27.20 | 4.2M |
| 2024-08-08 | 28.02 | 28.02 | 27.11 | 27.53 | 6.1M |
| 2024-08-07 | 28.12 | 28.89 | 27.97 | 28.19 | 5.4M |
| 2024-08-06 | 28.50 | 28.60 | 27.78 | 28.13 | 5.6M |
| 2024-08-05 | 29.25 | 29.66 | 27.73 | 27.77 | 10.7M |
| 2024-08-02 | 29.38 | 30.84 | 29.37 | 29.99 | 10.7M |
| 2024-08-01 | 30.33 | 30.33 | 29.79 | 29.89 | 7.6M |
| 2024-07-31 | 28.80 | 30.15 | 28.61 | 30.10 | 9.7M |
| 2024-07-30 | 28.53 | 29.13 | 28.05 | 29.01 | 6.5M |
| 2024-07-29 | 28.90 | 29.28 | 28.50 | 28.87 | 7.2M |
| 2024-07-26 | 27.82 | 29.46 | 27.32 | 28.94 | 10.1M |
| 2024-07-25 | 28.20 | 28.61 | 27.66 | 28.30 | 6.0M |
| 2024-07-24 | 29.47 | 30.02 | 28.37 | 28.41 | 9.5M |
| 2024-07-23 | 31.25 | 31.33 | 29.77 | 29.79 | 11.0M |
| 2024-07-22 | 31.83 | 32.34 | 31.43 | 31.62 | 11.8M |
| 2024-07-19 | 30.66 | 32.24 | 30.53 | 31.81 | 15.8M |
| 2024-07-18 | 29.81 | 31.27 | 29.81 | 31.27 | 15.9M |
| 2024-07-17 | 29.70 | 30.63 | 29.30 | 29.68 | 7.3M |
| 2024-07-16 | 30.09 | 30.23 | 29.23 | 30.00 | 8.2M |
| 2024-07-15 | 29.83 | 30.65 | 29.60 | 30.25 | 9.5M |
| 2024-07-12 | 30.25 | 30.25 | 29.32 | 29.61 | 8.0M |
| 2024-07-11 | 30.41 | 30.69 | 29.92 | 30.34 | 9.2M |
| 2024-07-10 | 30.50 | 30.50 | 29.61 | 29.91 | 9.8M |
| 2024-07-09 | 29.55 | 30.60 | 29.17 | 30.52 | 13.4M |
| 2024-07-08 | 30.29 | 31.13 | 29.05 | 29.40 | 12.5M |
| 2024-07-05 | 30.56 | 31.20 | 29.94 | 30.70 | 9.4M |
| 2024-07-04 | 31.55 | 31.97 | 30.50 | 30.56 | 10.6M |
| 2024-07-03 | 32.12 | 32.44 | 31.02 | 31.92 | 11.8M |
| 2024-07-02 | 33.01 | 33.11 | 32.00 | 32.24 | 15.3M |
| 2024-07-01 | 33.01 | 34.32 | 32.61 | 33.35 | 17.6M |
| 2024-06-28 | 32.43 | 34.05 | 32.10 | 33.02 | 21.8M |
| 2024-06-27 | 32.43 | 33.48 | 32.29 | 32.44 | 27.5M |
| 2024-06-26 | 29.20 | 31.92 | 28.08 | 31.92 | 17.1M |
| 2024-06-25 | 30.39 | 30.70 | 28.89 | 29.02 | 14.1M |
| 2024-06-24 | 31.90 | 33.39 | 29.77 | 30.95 | 17.6M |
| 2024-06-21 | 31.40 | 32.87 | 31.23 | 32.06 | 15.0M |
| 2024-06-20 | 31.30 | 33.12 | 30.55 | 32.55 | 22.5M |
| 2024-06-19 | 30.71 | 33.59 | 30.31 | 31.52 | 18.9M |
| 2024-06-18 | 31.00 | 31.04 | 30.40 | 30.72 | 10.3M |
| 2024-06-17 | 30.46 | 31.44 | 30.03 | 31.24 | 15.2M |
| 2024-06-14 | 30.36 | 30.65 | 29.93 | 30.51 | 10.1M |
| 2024-06-13 | 30.89 | 31.25 | 30.49 | 30.50 | 15.0M |
| 2024-06-12 | 30.50 | 31.45 | 30.33 | 31.35 | 21.4M |
| 2024-06-11 | 29.90 | 31.69 | 29.90 | 30.92 | 30.5M |
| 2024-06-07 | 26.66 | 29.12 | 26.41 | 29.12 | 22.0M |
| 2024-06-06 | 27.21 | 27.69 | 26.24 | 26.47 | 7.1M |
| 2024-06-05 | 27.50 | 28.18 | 27.11 | 27.14 | 5.0M |
| 2024-06-04 | 28.21 | 28.47 | 27.19 | 27.68 | 6.9M |
| 2024-06-03 | 29.00 | 29.17 | 28.16 | 28.47 | 6.9M |
| 2024-05-31 | 28.75 | 29.50 | 28.57 | 29.05 | 11.0M |
| 2024-05-30 | 28.00 | 29.26 | 27.60 | 29.00 | 12.9M |
| 2024-05-29 | 27.27 | 28.40 | 27.07 | 28.05 | 7.2M |
| 2024-05-28 | 27.50 | 28.45 | 27.29 | 27.51 | 8.3M |
| 2024-05-27 | 25.88 | 28.38 | 25.46 | 27.81 | 7.9M |
| 2024-05-24 | 26.58 | 26.74 | 25.89 | 25.92 | 3.6M |
| 2024-05-23 | 27.01 | 27.17 | 26.50 | 26.63 | 3.1M |
| 2024-05-22 | 27.41 | 27.45 | 26.85 | 27.09 | 3.3M |
| 2024-05-21 | 27.93 | 27.93 | 27.30 | 27.36 | 3.0M |
| 2024-05-20 | 27.80 | 28.56 | 27.58 | 28.12 | 3.6M |
| 2024-05-17 | 27.40 | 27.77 | 27.21 | 27.73 | 3.4M |
| 2024-05-16 | 27.26 | 27.91 | 27.26 | 27.57 | 2.9M |
| 2024-05-15 | 26.91 | 27.78 | 26.67 | 27.27 | 3.8M |
| 2024-05-14 | 27.45 | 27.68 | 26.99 | 27.12 | 2.7M |
| 2024-05-13 | 27.70 | 27.70 | 26.86 | 27.05 | 4.8M |
| 2024-05-10 | 28.81 | 28.95 | 27.90 | 27.93 | 6.4M |
| 2024-05-09 | 28.94 | 28.98 | 28.30 | 28.94 | 8.2M |
| 2024-05-08 | 28.12 | 29.29 | 27.99 | 29.14 | 12.8M |
| 2024-05-07 | 27.73 | 28.30 | 27.53 | 28.13 | 5.6M |
| 2024-05-06 | 27.55 | 27.84 | 27.43 | 27.65 | 3.7M |
| 2024-04-30 | 28.01 | 28.11 | 26.90 | 27.19 | 4.8M |
| 2024-04-29 | 27.37 | 28.00 | 27.30 | 27.93 | 5.9M |
| 2024-04-26 | 26.59 | 27.94 | 26.58 | 27.37 | 6.5M |
| 2024-04-25 | 28.10 | 28.10 | 27.50 | 27.72 | 4.7M |
| 2024-04-24 | 27.40 | 28.12 | 27.30 | 28.12 | 6.3M |
| 2024-04-23 | 26.66 | 27.87 | 26.62 | 27.25 | 5.8M |
| 2024-04-22 | 26.50 | 27.22 | 25.88 | 26.92 | 6.0M |
| 2024-04-19 | 26.47 | 27.50 | 25.98 | 26.80 | 6.5M |
| 2024-04-18 | 26.20 | 27.45 | 25.81 | 26.74 | 7.3M |
| 2024-04-17 | 25.10 | 26.28 | 25.05 | 26.27 | 6.9M |
| 2024-04-16 | 26.48 | 26.51 | 24.44 | 24.44 | 7.2M |
| 2024-04-15 | 26.80 | 27.72 | 26.03 | 26.60 | 5.0M |
| 2024-04-12 | 27.56 | 27.80 | 26.88 | 27.02 | 4.5M |
| 2024-04-11 | 27.96 | 28.44 | 27.39 | 27.56 | 4.7M |
| 2024-04-10 | 29.21 | 29.31 | 27.71 | 28.08 | 5.1M |
| 2024-04-09 | 28.90 | 29.30 | 28.61 | 29.09 | 3.4M |
| 2024-04-08 | 29.88 | 30.30 | 28.80 | 28.81 | 5.7M |
| 2024-04-03 | 30.92 | 31.03 | 29.58 | 30.06 | 6.0M |
| 2024-04-02 | 31.63 | 31.63 | 30.76 | 30.92 | 7.3M |
| 2024-04-01 | 30.50 | 32.46 | 30.40 | 31.72 | 10.2M |
| 2024-03-29 | 29.42 | 30.95 | 29.42 | 30.66 | 7.2M |
| 2024-03-28 | 28.80 | 30.45 | 28.69 | 29.95 | 10.1M |
| 2024-03-27 | 31.10 | 31.21 | 28.80 | 28.80 | 12.7M |
| 2024-03-26 | 32.55 | 32.80 | 30.94 | 31.28 | 20.5M |
| 2024-03-25 | 30.07 | 33.15 | 29.85 | 32.88 | 23.5M |
| 2024-03-22 | 30.45 | 30.70 | 30.00 | 30.14 | 6.2M |
| 2024-03-21 | 30.56 | 30.80 | 30.24 | 30.45 | 5.7M |
| 2024-03-20 | 30.43 | 30.78 | 30.21 | 30.66 | 6.0M |
| 2024-03-19 | 30.58 | 30.94 | 30.36 | 30.52 | 6.8M |
| 2024-03-18 | 30.16 | 30.80 | 30.16 | 30.72 | 7.1M |
| 2024-03-15 | 29.65 | 30.10 | 29.38 | 30.06 | 5.2M |
| 2024-03-14 | 29.85 | 30.30 | 29.21 | 29.66 | 6.1M |
| 2024-03-13 | 30.00 | 30.65 | 29.85 | 30.08 | 7.7M |
| 2024-03-12 | 29.90 | 30.35 | 29.62 | 29.92 | 6.3M |
| 2024-03-11 | 29.34 | 30.12 | 29.18 | 29.99 | 6.5M |
| 2024-03-08 | 29.53 | 29.94 | 28.98 | 29.84 | 6.1M |
| 2024-03-07 | 30.15 | 30.51 | 29.15 | 29.40 | 7.3M |
| 2024-03-06 | 30.00 | 30.30 | 29.38 | 29.91 | 8.8M |
| 2024-03-05 | 31.23 | 31.95 | 30.15 | 30.48 | 15.1M |
| 2024-03-04 | 29.99 | 31.84 | 29.60 | 31.83 | 19.3M |
| 2024-03-01 | 30.98 | 31.50 | 29.69 | 30.30 | 26.2M |
| 2024-02-29 | 26.19 | 28.64 | 26.06 | 28.64 | 9.9M |
| 2024-02-28 | 28.02 | 28.62 | 26.00 | 26.04 | 12.9M |
| 2024-02-27 | 26.98 | 27.99 | 26.42 | 27.99 | 12.5M |
| 2024-02-26 | 26.65 | 28.08 | 26.64 | 27.64 | 13.0M |
| 2024-02-23 | 25.20 | 26.00 | 24.82 | 25.88 | 7.6M |
| 2024-02-22 | 24.06 | 25.01 | 24.04 | 25.00 | 6.9M |
| 2024-02-21 | 23.70 | 24.63 | 23.55 | 23.98 | 6.4M |
| 2024-02-20 | 23.30 | 24.19 | 22.75 | 24.02 | 6.7M |
| 2024-02-19 | 22.95 | 23.70 | 22.89 | 23.38 | 7.9M |
| 2024-02-08 | 20.71 | 22.55 | 20.25 | 22.34 | 9.8M |
| 2024-02-07 | 20.75 | 21.74 | 19.98 | 20.52 | 9.1M |
| 2024-02-06 | 18.99 | 20.97 | 18.00 | 20.49 | 9.0M |
| 2024-02-05 | 21.48 | 21.99 | 19.48 | 19.52 | 9.1M |
| 2024-02-02 | 23.38 | 23.87 | 20.93 | 21.64 | 6.5M |
| 2024-02-01 | 23.03 | 24.00 | 22.74 | 23.26 | 4.2M |
| 2024-01-31 | 24.80 | 24.99 | 23.32 | 23.35 | 3.8M |
| 2024-01-30 | 25.49 | 25.80 | 24.71 | 24.81 | 2.8M |
| 2024-01-29 | 26.50 | 26.77 | 25.52 | 25.53 | 3.3M |
| 2024-01-26 | 27.01 | 27.02 | 26.30 | 26.40 | 3.8M |
| 2024-01-25 | 25.97 | 27.20 | 25.54 | 27.02 | 5.8M |
| 2024-01-24 | 26.00 | 26.08 | 24.57 | 25.66 | 4.2M |
| 2024-01-23 | 25.17 | 25.80 | 25.00 | 25.66 | 4.9M |
| 2024-01-22 | 26.70 | 26.89 | 24.90 | 25.09 | 4.7M |
| 2024-01-19 | 27.30 | 27.45 | 26.75 | 26.75 | 2.4M |
| 2024-01-18 | 27.03 | 27.46 | 26.36 | 27.31 | 4.9M |
| 2024-01-17 | 27.92 | 28.10 | 27.22 | 27.29 | 2.7M |
| 2024-01-16 | 28.45 | 28.45 | 27.57 | 27.98 | 4.3M |
| 2024-01-15 | 28.46 | 28.82 | 28.12 | 28.56 | 3.3M |
| 2024-01-12 | 29.31 | 29.35 | 28.32 | 28.47 | 4.5M |
| 2024-01-11 | 28.76 | 29.58 | 28.76 | 29.31 | 3.7M |
| 2024-01-10 | 29.30 | 29.60 | 28.70 | 28.76 | 3.7M |
| 2024-01-09 | 29.21 | 30.04 | 29.21 | 29.51 | 4.0M |
| 2024-01-08 | 30.00 | 30.22 | 29.16 | 29.16 | 4.2M |
| 2024-01-05 | 32.24 | 32.24 | 29.86 | 30.09 | 8.7M |
| 2024-01-04 | 32.53 | 32.54 | 32.06 | 32.23 | 2.5M |
| 2024-01-03 | 33.37 | 33.68 | 32.20 | 32.64 | 4.4M |
| 2024-01-02 | 33.53 | 33.92 | 33.04 | 33.37 | 3.7M |