62.80
最終更新: 2025-09-26
| 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 | 84.20 | 85.20 | 83.60 | 83.60 | 0.5M |
| 2024-12-30 | 86.00 | 86.00 | 84.70 | 84.70 | 0.0M |
| 2024-12-27 | 88.10 | 88.80 | 85.70 | 85.70 | 0.6M |
| 2024-12-26 | 89.00 | 90.50 | 87.60 | 87.60 | 0.0M |
| 2024-12-25 | 89.30 | 94.80 | 88.80 | 89.80 | 0.0M |
| 2024-12-24 | 88.90 | 89.60 | 85.60 | 89.30 | 0.0M |
| 2024-12-23 | 83.90 | 89.60 | 83.90 | 87.50 | 0.0M |
| 2024-12-20 | 82.00 | 84.30 | 82.00 | 83.40 | 0.0M |
| 2024-12-19 | 82.10 | 82.90 | 81.40 | 82.10 | 0.0M |
| 2024-12-18 | 83.60 | 84.20 | 82.60 | 83.40 | 0.5M |
| 2024-12-17 | 84.50 | 84.70 | 82.70 | 83.80 | 0.0M |
| 2024-12-16 | 83.80 | 86.30 | 81.70 | 82.10 | 0.0M |
| 2024-12-13 | 85.20 | 85.40 | 81.30 | 82.00 | 0.0M |
| 2024-12-12 | 85.60 | 86.60 | 84.70 | 84.70 | 0.0M |
| 2024-12-11 | 88.70 | 88.80 | 83.20 | 85.00 | 0.0M |
| 2024-12-10 | 94.00 | 96.30 | 92.10 | 92.10 | 0.0M |
| 2024-12-09 | 96.00 | 96.10 | 93.50 | 93.70 | 0.0M |
| 2024-12-06 | 98.00 | 99.80 | 95.20 | 95.50 | 0.0M |
| 2024-12-05 | 99.50 | 100.50 | 97.70 | 97.70 | 0.0M |
| 2024-12-04 | 98.80 | 99.90 | 98.30 | 99.00 | 0.0M |
| 2024-12-03 | 99.00 | 100.50 | 97.00 | 97.40 | 0.0M |
| 2024-12-02 | 98.50 | 99.20 | 96.80 | 98.20 | 0.0M |
| 2024-11-29 | 95.00 | 96.40 | 94.60 | 96.40 | 0.0M |
| 2024-11-28 | 95.50 | 96.50 | 93.80 | 95.60 | 0.0M |
| 2024-11-27 | 98.60 | 98.90 | 94.50 | 94.80 | 0.0M |
| 2024-11-26 | 99.70 | 100.50 | 97.80 | 98.00 | 0.0M |
| 2024-11-25 | 97.20 | 102.00 | 97.20 | 100.50 | 0.0M |
| 2024-11-22 | 100.00 | 102.00 | 97.10 | 97.30 | 0.0M |
| 2024-11-21 | 102.00 | 103.50 | 98.80 | 98.80 | 0.0M |
| 2024-11-20 | 100.50 | 101.50 | 98.50 | 101.00 | 0.0M |
| 2024-11-19 | 98.90 | 102.50 | 96.60 | 100.50 | 0.0M |
| 2024-11-18 | 108.50 | 108.50 | 98.10 | 98.10 | 0.0M |
| 2024-11-15 | 109.50 | 113.00 | 107.00 | 109.00 | 0.0M |
| 2024-11-14 | 103.00 | 107.50 | 102.50 | 107.50 | 0.0M |
| 2024-11-13 | 99.40 | 101.00 | 97.30 | 97.90 | 0.0M |
| 2024-11-12 | 103.00 | 103.00 | 99.30 | 99.50 | 0.0M |
| 2024-11-11 | 105.00 | 106.00 | 102.00 | 104.00 | 0.0M |
| 2024-11-08 | 106.00 | 107.00 | 101.00 | 103.00 | 0.0M |
| 2024-11-07 | 100.00 | 107.00 | 100.00 | 104.00 | 0.0M |
| 2024-11-06 | 99.90 | 101.00 | 98.30 | 99.00 | 0.0M |
| 2024-11-05 | 95.60 | 101.00 | 95.60 | 99.50 | 0.0M |
| 2024-11-04 | 95.60 | 96.40 | 94.20 | 96.00 | 0.0M |
| 2024-11-01 | 92.50 | 97.20 | 91.80 | 96.50 | 0.0M |
| 2024-10-30 | 96.80 | 98.00 | 95.00 | 95.00 | 0.0M |
| 2024-10-29 | 98.00 | 101.00 | 96.30 | 96.30 | 4.7M |
| 2024-10-28 | 103.50 | 103.50 | 97.20 | 98.70 | 0.0M |
| 2024-10-25 | 102.50 | 104.50 | 100.50 | 102.00 | 0.0M |
| 2024-10-24 | 108.00 | 113.50 | 101.50 | 101.50 | 0.0M |
| 2024-10-23 | 95.20 | 104.00 | 94.00 | 104.00 | 0.0M |
| 2024-10-22 | 96.50 | 96.50 | 93.80 | 94.90 | 0.0M |
| 2024-10-21 | 92.60 | 97.50 | 91.50 | 96.50 | 0.0M |
| 2024-10-18 | 97.80 | 99.00 | 92.20 | 92.20 | 0.0M |
| 2024-10-17 | 93.10 | 98.40 | 93.10 | 97.50 | 0.0M |
| 2024-10-16 | 91.50 | 94.30 | 91.00 | 93.20 | 0.0M |
| 2024-10-15 | 91.60 | 95.00 | 91.10 | 92.80 | 0.0M |
| 2024-10-14 | 90.20 | 91.40 | 89.00 | 90.50 | 0.0M |
| 2024-10-11 | 93.50 | 95.00 | 90.00 | 90.00 | 0.0M |
| 2024-10-09 | 97.60 | 98.40 | 93.20 | 93.50 | 0.0M |
| 2024-10-08 | 98.30 | 100.00 | 96.60 | 97.00 | 0.0M |
| 2024-10-07 | 98.00 | 100.50 | 95.50 | 98.30 | 0.0M |
| 2024-10-04 | 107.50 | 108.00 | 97.70 | 97.70 | 0.0M |
| 2024-10-01 | 106.00 | 111.00 | 103.00 | 108.50 | 0.0M |
| 2024-09-30 | 105.50 | 107.50 | 104.00 | 104.00 | 1.5M |
| 2024-09-27 | 109.00 | 111.00 | 105.00 | 106.00 | 0.0M |
| 2024-09-26 | 114.00 | 115.00 | 108.00 | 108.00 | 0.0M |
| 2024-09-25 | 112.50 | 114.00 | 109.00 | 111.50 | 0.0M |
| 2024-09-24 | 112.00 | 114.00 | 107.00 | 110.50 | 4.9M |
| 2024-09-23 | 116.00 | 117.00 | 110.00 | 111.50 | 0.0M |
| 2024-09-20 | 107.00 | 114.00 | 107.00 | 114.00 | 0.0M |
| 2024-09-19 | 96.30 | 104.00 | 93.90 | 104.00 | 0.0M |
| 2024-09-18 | 95.50 | 97.00 | 94.60 | 95.10 | 0.0M |
| 2024-09-16 | 96.50 | 97.20 | 93.50 | 96.50 | 0.0M |
| 2024-09-13 | 93.10 | 100.00 | 92.80 | 96.10 | 0.0M |
| 2024-09-12 | 92.80 | 95.00 | 92.10 | 92.50 | 0.0M |
| 2024-09-11 | 94.60 | 95.20 | 91.00 | 91.00 | 0.0M |
| 2024-09-10 | 100.00 | 100.50 | 92.50 | 95.80 | 0.0M |
| 2024-09-09 | 93.90 | 101.00 | 93.80 | 100.00 | 0.0M |
| 2024-09-06 | 100.50 | 102.00 | 96.00 | 96.00 | 0.0M |
| 2024-09-05 | 109.00 | 109.50 | 100.50 | 100.50 | 0.0M |
| 2024-09-04 | 105.00 | 111.00 | 103.00 | 106.50 | 0.0M |
| 2024-09-03 | 114.00 | 117.50 | 111.50 | 111.50 | 0.0M |
| 2024-09-02 | 117.00 | 118.50 | 112.00 | 113.50 | 0.0M |
| 2024-08-30 | 123.50 | 124.00 | 116.00 | 116.00 | 0.0M |
| 2024-08-29 | 116.00 | 125.00 | 116.00 | 122.50 | 0.0M |
| 2024-08-28 | 120.00 | 125.00 | 115.00 | 118.00 | 0.0M |
| 2024-08-27 | 110.00 | 120.00 | 108.50 | 120.00 | 0.0M |
| 2024-08-26 | 113.50 | 115.50 | 107.00 | 110.50 | 0.0M |
| 2024-08-23 | 106.00 | 117.00 | 104.50 | 112.50 | 0.0M |
| 2024-08-22 | 112.50 | 114.00 | 106.00 | 107.00 | 0.0M |
| 2024-08-21 | 112.50 | 120.50 | 110.50 | 111.50 | 0.0M |
| 2024-08-20 | 117.00 | 118.00 | 109.00 | 112.00 | 0.0M |
| 2024-08-19 | 107.00 | 114.00 | 103.50 | 114.00 | 0.0M |
| 2024-08-16 | 98.60 | 104.00 | 96.10 | 104.00 | 0.0M |
| 2024-08-15 | 93.60 | 98.00 | 92.50 | 94.80 | 0.0M |
| 2024-08-14 | 92.50 | 98.60 | 91.40 | 92.80 | 0.0M |
| 2024-08-13 | 90.70 | 91.80 | 87.30 | 90.50 | 0.0M |
| 2024-08-12 | 91.40 | 93.00 | 89.10 | 89.90 | 0.0M |
| 2024-08-09 | 89.10 | 94.50 | 88.50 | 89.00 | 0.0M |
| 2024-08-08 | 85.40 | 89.70 | 84.20 | 88.00 | 0.0M |
| 2024-08-07 | 79.40 | 86.00 | 78.90 | 86.00 | 0.0M |
| 2024-08-06 | 85.50 | 87.00 | 75.00 | 78.20 | 0.0M |
| 2024-08-05 | 89.20 | 89.20 | 83.20 | 83.20 | 0.0M |
| 2024-08-02 | 93.00 | 97.90 | 92.00 | 92.40 | 0.0M |
| 2024-08-01 | 96.40 | 101.50 | 95.60 | 96.80 | 0.0M |
| 2024-07-31 | 92.00 | 97.20 | 90.50 | 93.10 | 0.0M |
| 2024-07-30 | 89.20 | 93.90 | 86.30 | 93.10 | 0.0M |
| 2024-07-29 | 87.90 | 92.80 | 87.00 | 89.20 | 0.0M |
| 2024-07-26 | 85.00 | 93.90 | 84.40 | 86.50 | 0.0M |
| 2024-07-23 | 102.50 | 104.50 | 88.60 | 88.70 | 0.0M |
| 2024-07-22 | 91.20 | 98.40 | 87.10 | 98.40 | 0.0M |
| 2024-07-19 | 86.10 | 93.90 | 86.10 | 89.50 | 0.0M |
| 2024-07-18 | 86.70 | 89.50 | 85.40 | 85.90 | 0.0M |
| 2024-07-17 | 82.40 | 89.80 | 82.40 | 88.20 | 0.0M |
| 2024-07-16 | 82.10 | 84.40 | 81.70 | 81.90 | 0.0M |
| 2024-07-15 | 85.10 | 85.30 | 82.00 | 82.00 | 0.0M |
| 2024-07-12 | 86.00 | 87.50 | 84.60 | 84.70 | 0.0M |
| 2024-07-11 | 90.50 | 91.70 | 85.60 | 87.00 | 0.0M |
| 2024-07-10 | 87.00 | 93.00 | 85.00 | 89.20 | 0.0M |
| 2024-07-09 | 89.50 | 91.50 | 83.80 | 88.80 | 0.0M |
| 2024-07-08 | 93.00 | 97.40 | 87.10 | 88.80 | 0.0M |
| 2024-07-05 | 94.00 | 98.00 | 90.10 | 93.20 | 0.0M |
| 2024-07-04 | 82.40 | 89.60 | 81.50 | 89.60 | 0.0M |
| 2024-07-03 | 84.70 | 85.30 | 81.40 | 81.50 | 0.0M |
| 2024-07-02 | 84.10 | 84.50 | 80.40 | 83.30 | 0.0M |
| 2024-07-01 | 79.70 | 85.00 | 78.30 | 83.80 | 0.0M |
| 2024-06-28 | 75.40 | 79.40 | 75.20 | 77.70 | 0.0M |
| 2024-06-27 | 78.50 | 79.90 | 74.20 | 74.60 | 0.0M |
| 2024-06-26 | 82.00 | 86.40 | 78.20 | 79.80 | 0.0M |
| 2024-06-25 | 86.00 | 90.10 | 78.30 | 78.60 | 0.0M |
| 2024-06-24 | 85.00 | 86.40 | 82.00 | 84.60 | 0.0M |
| 2024-06-21 | 74.10 | 78.60 | 72.50 | 78.60 | 0.0M |
| 2024-06-20 | 66.50 | 71.50 | 66.50 | 71.50 | 0.0M |
| 2024-06-19 | 64.20 | 66.00 | 63.30 | 65.00 | 0.0M |
| 2024-06-18 | 66.50 | 66.50 | 62.70 | 64.00 | 0.0M |
| 2024-06-17 | 61.40 | 65.70 | 61.40 | 65.70 | 0.0M |
| 2024-06-14 | 62.70 | 62.70 | 60.80 | 60.80 | 0.0M |
| 2024-06-13 | 61.60 | 63.20 | 60.80 | 62.40 | 0.0M |
| 2024-06-12 | 60.30 | 61.60 | 59.80 | 61.40 | 0.0M |
| 2024-06-11 | 63.00 | 63.00 | 58.80 | 59.60 | 0.0M |
| 2024-06-07 | 61.50 | 63.20 | 60.30 | 61.90 | 0.0M |
| 2024-06-06 | 60.50 | 61.30 | 57.50 | 57.50 | 0.0M |
| 2024-06-05 | 61.40 | 62.20 | 59.00 | 59.70 | 0.0M |
| 2024-06-04 | 59.20 | 64.10 | 59.20 | 61.10 | 0.0M |
| 2024-06-03 | 61.20 | 61.20 | 59.00 | 59.70 | 0.0M |
| 2024-05-31 | 61.50 | 62.50 | 60.10 | 60.20 | 0.0M |
| 2024-05-30 | 62.80 | 66.10 | 60.80 | 60.80 | 0.0M |
| 2024-05-29 | 58.40 | 63.60 | 57.30 | 63.50 | 0.0M |
| 2024-05-28 | 59.30 | 60.40 | 57.60 | 57.90 | 0.0M |
| 2024-05-27 | 58.70 | 62.00 | 58.20 | 59.40 | 0.0M |
| 2024-05-24 | 55.30 | 57.70 | 55.20 | 57.10 | 0.0M |
| 2024-05-23 | 57.40 | 58.30 | 55.10 | 56.40 | 0.0M |
| 2024-05-22 | 55.00 | 59.20 | 55.00 | 56.80 | 0.0M |
| 2024-05-21 | 51.60 | 54.20 | 51.40 | 53.90 | 0.0M |
| 2024-05-20 | 51.00 | 52.30 | 50.90 | 51.40 | 0.0M |
| 2024-05-17 | 50.80 | 51.40 | 50.70 | 50.90 | 0.0M |
| 2024-05-16 | 51.00 | 51.20 | 50.70 | 50.70 | 0.0M |
| 2024-05-15 | 51.50 | 51.50 | 50.10 | 50.60 | 0.0M |
| 2024-05-14 | 51.30 | 52.40 | 51.20 | 52.00 | 0.0M |
| 2024-05-13 | 50.70 | 51.40 | 50.30 | 51.10 | 0.0M |
| 2024-05-10 | 51.40 | 51.40 | 50.00 | 50.60 | 0.0M |
| 2024-05-09 | 52.80 | 52.80 | 51.20 | 51.40 | 0.0M |
| 2024-05-08 | 51.80 | 52.60 | 51.50 | 52.60 | 0.0M |
| 2024-05-07 | 52.70 | 53.50 | 51.60 | 51.80 | 0.0M |
| 2024-05-06 | 50.20 | 51.90 | 50.20 | 51.50 | 0.0M |
| 2024-05-03 | 50.60 | 50.80 | 50.10 | 50.20 | 0.0M |
| 2024-05-02 | 51.00 | 51.00 | 50.30 | 50.30 | 0.0M |
| 2024-04-30 | 50.90 | 50.90 | 50.40 | 50.60 | 0.0M |
| 2024-04-29 | 51.20 | 52.20 | 50.50 | 50.80 | 0.0M |
| 2024-04-26 | 50.50 | 50.90 | 50.40 | 50.40 | 0.0M |
| 2024-04-25 | 50.50 | 50.80 | 50.50 | 50.50 | 0.0M |
| 2024-04-24 | 50.20 | 50.90 | 50.10 | 50.80 | 0.0M |
| 2024-04-23 | 50.30 | 50.30 | 49.45 | 50.00 | 0.0M |
| 2024-04-22 | 50.50 | 50.50 | 49.40 | 49.50 | 0.0M |
| 2024-04-19 | 50.80 | 50.90 | 49.25 | 50.00 | 0.0M |
| 2024-04-18 | 51.60 | 51.90 | 51.00 | 51.00 | 0.0M |
| 2024-04-17 | 51.00 | 51.80 | 51.00 | 51.60 | 0.0M |
| 2024-04-16 | 52.50 | 52.60 | 50.10 | 50.50 | 0.0M |
| 2024-04-15 | 53.30 | 53.40 | 52.00 | 52.80 | 0.0M |
| 2024-04-12 | 52.10 | 52.20 | 51.40 | 51.40 | 0.0M |
| 2024-04-11 | 53.00 | 53.00 | 51.60 | 51.90 | 0.0M |
| 2024-04-10 | 52.80 | 53.80 | 52.60 | 53.10 | 0.0M |
| 2024-04-09 | 52.60 | 52.80 | 52.30 | 52.60 | 0.0M |
| 2024-04-08 | 53.20 | 53.30 | 52.20 | 52.30 | 0.0M |
| 2024-04-03 | 53.10 | 53.40 | 52.40 | 53.00 | 0.0M |
| 2024-04-02 | 53.00 | 53.80 | 52.20 | 53.30 | 0.0M |
| 2024-04-01 | 51.90 | 52.70 | 51.80 | 52.30 | 0.0M |
| 2024-03-29 | 52.60 | 52.60 | 51.70 | 51.80 | 0.0M |
| 2024-03-28 | 53.60 | 53.90 | 52.50 | 52.60 | 0.0M |
| 2024-03-27 | 52.00 | 53.50 | 52.00 | 53.00 | 0.0M |
| 2024-03-26 | 53.50 | 53.50 | 51.50 | 52.00 | 0.0M |
| 2024-03-25 | 51.60 | 53.90 | 51.60 | 53.40 | 0.0M |
| 2024-03-22 | 52.00 | 52.00 | 51.40 | 51.60 | 0.0M |
| 2024-03-21 | 52.30 | 52.30 | 51.80 | 52.00 | 0.0M |
| 2024-03-20 | 51.90 | 52.50 | 51.30 | 51.80 | 0.0M |
| 2024-03-19 | 52.40 | 52.40 | 51.80 | 51.90 | 0.0M |
| 2024-03-18 | 51.60 | 52.40 | 51.60 | 52.20 | 0.0M |
| 2024-03-15 | 52.10 | 53.00 | 50.80 | 51.60 | 0.0M |
| 2024-03-14 | 52.70 | 53.00 | 51.70 | 52.00 | 0.0M |
| 2024-03-13 | 54.70 | 55.10 | 52.70 | 52.70 | 0.0M |
| 2024-03-12 | 53.10 | 55.10 | 53.10 | 54.70 | 0.0M |
| 2024-03-11 | 55.40 | 55.40 | 54.10 | 54.10 | 0.0M |
| 2024-03-08 | 57.00 | 57.00 | 55.20 | 55.50 | 0.0M |
| 2024-03-07 | 58.50 | 58.90 | 56.50 | 56.80 | 0.0M |
| 2024-03-06 | 55.90 | 58.10 | 55.90 | 57.40 | 0.0M |
| 2024-03-05 | 56.50 | 56.50 | 56.00 | 56.10 | 0.0M |
| 2024-03-04 | 56.50 | 56.90 | 56.20 | 56.50 | 0.0M |
| 2024-03-01 | 57.20 | 57.60 | 56.10 | 56.20 | 0.0M |
| 2024-02-29 | 56.70 | 57.10 | 56.60 | 56.90 | 0.0M |
| 2024-02-27 | 58.60 | 58.70 | 56.00 | 56.70 | 0.0M |
| 2024-02-26 | 58.90 | 59.00 | 57.90 | 58.30 | 0.0M |
| 2024-02-23 | 59.60 | 61.20 | 58.00 | 58.00 | 0.0M |
| 2024-02-22 | 57.80 | 59.40 | 57.30 | 59.20 | 0.0M |
| 2024-02-21 | 57.00 | 57.60 | 56.20 | 56.80 | 0.0M |
| 2024-02-20 | 58.20 | 58.50 | 56.00 | 56.50 | 0.0M |
| 2024-02-19 | 59.20 | 59.20 | 58.10 | 58.10 | 0.0M |
| 2024-02-16 | 59.60 | 59.70 | 58.20 | 58.70 | 0.0M |
| 2024-02-15 | 58.40 | 59.30 | 56.90 | 59.30 | 0.0M |
| 2024-02-05 | 57.00 | 58.90 | 57.00 | 58.10 | 0.0M |
| 2024-02-02 | 56.80 | 57.20 | 55.60 | 56.70 | 0.0M |
| 2024-02-01 | 58.00 | 58.90 | 56.60 | 56.60 | 0.0M |
| 2024-01-31 | 57.80 | 59.10 | 57.10 | 58.30 | 0.0M |
| 2024-01-30 | 59.00 | 59.20 | 57.40 | 57.90 | 0.0M |
| 2024-01-29 | 55.90 | 58.30 | 55.90 | 58.20 | 0.0M |
| 2024-01-26 | 56.30 | 58.10 | 55.10 | 55.80 | 0.0M |
| 2024-01-25 | 56.30 | 58.20 | 55.50 | 56.90 | 0.0M |
| 2024-01-24 | 53.90 | 56.50 | 52.70 | 55.20 | 0.0M |
| 2024-01-23 | 52.50 | 55.00 | 52.50 | 52.90 | 0.0M |
| 2024-01-22 | 53.50 | 55.40 | 52.90 | 52.90 | 0.0M |
| 2024-01-19 | 50.10 | 54.70 | 50.10 | 54.00 | 0.0M |
| 2024-01-18 | 50.10 | 50.10 | 49.45 | 49.75 | 0.0M |
| 2024-01-17 | 49.45 | 49.75 | 49.35 | 49.60 | 0.0M |
| 2024-01-16 | 49.30 | 49.70 | 49.15 | 49.60 | 0.0M |
| 2024-01-15 | 50.00 | 50.00 | 49.35 | 49.35 | 0.0M |
| 2024-01-12 | 49.40 | 49.70 | 49.15 | 49.30 | 0.0M |
| 2024-01-11 | 49.70 | 49.90 | 49.45 | 49.55 | 0.0M |
| 2024-01-10 | 50.10 | 50.20 | 49.80 | 49.95 | 0.0M |
| 2024-01-09 | 50.00 | 50.30 | 50.00 | 50.00 | 0.0M |
| 2024-01-08 | 50.60 | 50.70 | 50.10 | 50.20 | 0.0M |
| 2024-01-05 | 50.30 | 50.50 | 50.00 | 50.40 | 0.0M |
| 2024-01-04 | 51.00 | 51.20 | 50.50 | 50.60 | 0.0M |
| 2024-01-03 | 51.00 | 51.30 | 51.00 | 51.00 | 0.0M |
| 2024-01-02 | 51.20 | 51.60 | 51.00 | 51.10 | 0.0M |