38.85
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 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-12-27 | 50.25 | 50.50 | 50.25 | 50.35 | 0.0M |
| 2024-12-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-12-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-12-19 | 48.45 | 48.50 | 48.45 | 48.45 | 0.0M |
| 2024-12-18 | 49.20 | 49.20 | 49.05 | 49.05 | 0.0M |
| 2024-12-17 | 48.45 | 48.50 | 48.40 | 48.50 | 0.0M |
| 2024-12-13 | 48.50 | 48.50 | 47.65 | 47.70 | 0.0M |
| 2024-12-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-12-10 | 48.20 | 48.50 | 48.00 | 48.50 | 0.0M |
| 2024-12-09 | 50.00 | 50.00 | 48.10 | 48.95 | 0.0M |
| 2024-12-05 | 50.00 | 51.40 | 46.95 | 50.00 | 0.0M |
| 2024-12-04 | 49.55 | 52.45 | 46.00 | 50.50 | 0.0M |
| 2024-12-02 | 50.10 | 50.10 | 49.55 | 49.55 | 0.0M |
| 2024-11-29 | 52.90 | 52.90 | 52.45 | 52.45 | 0.0M |
| 2024-11-28 | 48.50 | 52.50 | 48.00 | 49.80 | 0.0M |
| 2024-11-25 | 47.15 | 48.50 | 47.15 | 48.50 | 0.0M |
| 2024-11-22 | 46.30 | 47.15 | 46.25 | 47.15 | 0.0M |
| 2024-11-21 | 44.00 | 46.50 | 44.00 | 46.00 | 0.0M |
| 2024-11-19 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-11-18 | 45.45 | 45.45 | 45.40 | 45.40 | 0.0M |
| 2024-11-14 | 45.00 | 46.00 | 45.00 | 45.40 | 0.0M |
| 2024-11-13 | 45.10 | 48.95 | 44.05 | 45.20 | 0.1M |
| 2024-11-08 | 48.30 | 48.90 | 48.25 | 48.90 | 0.0M |
| 2024-11-07 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-11-06 | 49.95 | 49.95 | 48.00 | 49.40 | 0.0M |
| 2024-11-05 | 51.10 | 51.10 | 51.10 | 51.10 | 0.0M |
| 2024-11-04 | 50.10 | 51.00 | 50.10 | 51.00 | 0.0M |
| 2024-10-31 | 49.00 | 49.90 | 49.00 | 49.90 | 0.0M |
| 2024-10-29 | 47.95 | 48.45 | 47.10 | 48.45 | 0.0M |
| 2024-10-25 | 50.90 | 50.90 | 45.10 | 45.60 | 0.0M |
| 2024-10-24 | 49.00 | 49.00 | 47.55 | 47.55 | 0.0M |
| 2024-10-22 | 51.90 | 51.90 | 51.90 | 51.90 | 0.0M |
| 2024-10-21 | 51.10 | 51.10 | 51.10 | 51.10 | 0.0M |
| 2024-10-17 | 48.40 | 48.40 | 48.40 | 48.40 | 0.0M |
| 2024-10-16 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-10-15 | 47.00 | 49.00 | 46.90 | 49.00 | 0.0M |
| 2024-10-10 | 48.40 | 49.90 | 48.40 | 49.90 | 0.0M |
| 2024-10-09 | 47.25 | 48.40 | 44.15 | 48.40 | 0.0M |
| 2024-10-04 | 50.15 | 50.15 | 48.70 | 48.70 | 0.0M |
| 2024-10-03 | 48.70 | 48.70 | 47.60 | 47.80 | 0.0M |
| 2024-10-01 | 49.65 | 50.00 | 49.65 | 50.00 | 0.0M |
| 2024-09-30 | 47.00 | 49.55 | 47.00 | 49.40 | 0.0M |
| 2024-09-27 | 48.85 | 48.85 | 47.00 | 47.20 | 0.0M |
| 2024-09-26 | 47.55 | 49.45 | 47.35 | 49.45 | 0.0M |
| 2024-09-25 | 48.05 | 49.85 | 47.50 | 49.85 | 0.0M |
| 2024-09-24 | 49.95 | 50.00 | 49.95 | 50.00 | 0.0M |
| 2024-09-23 | 49.10 | 49.85 | 47.60 | 48.20 | 0.0M |
| 2024-09-20 | 49.00 | 50.00 | 49.00 | 49.75 | 0.0M |
| 2024-09-19 | 50.00 | 51.10 | 50.00 | 51.10 | 0.0M |
| 2024-09-18 | 49.90 | 50.60 | 47.90 | 48.80 | 0.0M |
| 2024-09-17 | 50.40 | 50.40 | 49.50 | 49.70 | 0.0M |
| 2024-09-16 | 52.90 | 52.90 | 50.70 | 51.30 | 0.0M |
| 2024-09-13 | 51.65 | 51.95 | 49.90 | 51.90 | 0.0M |
| 2024-09-12 | 49.00 | 52.40 | 49.00 | 52.40 | 0.0M |
| 2024-09-11 | 49.75 | 50.10 | 49.70 | 49.95 | 0.0M |
| 2024-09-10 | 52.25 | 53.90 | 52.25 | 52.30 | 0.0M |
| 2024-09-09 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-09-06 | 58.10 | 58.10 | 57.90 | 57.90 | 0.0M |
| 2024-09-04 | 59.70 | 60.95 | 59.70 | 60.95 | 0.0M |
| 2024-09-03 | 60.35 | 63.45 | 60.30 | 62.80 | 0.0M |
| 2024-09-02 | 65.50 | 65.50 | 62.25 | 63.45 | 0.0M |
| 2024-08-30 | 66.50 | 66.50 | 65.50 | 65.50 | 0.0M |
| 2024-08-29 | 64.95 | 66.50 | 63.75 | 66.50 | 0.0M |
| 2024-08-28 | 63.60 | 65.65 | 63.60 | 63.60 | 0.0M |
| 2024-08-27 | 65.80 | 65.80 | 62.50 | 63.60 | 0.0M |
| 2024-08-26 | 60.10 | 65.75 | 60.10 | 65.75 | 0.0M |
| 2024-08-23 | 62.90 | 62.90 | 62.90 | 62.90 | 0.0M |
| 2024-08-21 | 61.15 | 64.60 | 61.15 | 64.55 | 0.0M |
| 2024-08-20 | 64.95 | 64.95 | 61.55 | 61.55 | 0.0M |
| 2024-08-19 | 67.35 | 67.35 | 63.00 | 63.90 | 0.0M |
| 2024-08-16 | 63.05 | 66.60 | 63.00 | 64.60 | 0.0M |
| 2024-08-14 | 68.25 | 68.25 | 63.50 | 65.75 | 0.1M |
| 2024-08-13 | 68.38 | 68.38 | 63.00 | 65.00 | 0.1M |
| 2024-08-12 | 65.25 | 65.25 | 64.50 | 65.25 | 0.3M |
| 2024-08-09 | 62.20 | 62.73 | 62.15 | 62.15 | 0.0M |
| 2024-08-08 | 61.50 | 62.50 | 60.73 | 60.73 | 0.0M |
| 2024-08-07 | 56.23 | 61.50 | 55.75 | 61.48 | 0.0M |
| 2024-08-06 | 60.63 | 60.63 | 58.68 | 58.68 | 0.0M |
| 2024-08-05 | 63.28 | 63.28 | 60.55 | 61.75 | 0.0M |
| 2024-08-02 | 64.95 | 65.03 | 60.50 | 63.30 | 0.0M |
| 2024-08-01 | 61.88 | 61.95 | 58.00 | 61.95 | 0.0M |
| 2024-07-31 | 59.58 | 59.58 | 59.00 | 59.00 | 0.0M |
| 2024-07-30 | 56.75 | 62.15 | 56.75 | 56.75 | 0.0M |
| 2024-07-26 | 59.55 | 59.55 | 59.55 | 59.55 | 0.0M |
| 2024-07-25 | 57.65 | 57.65 | 57.30 | 57.50 | 0.0M |
| 2024-07-24 | 57.55 | 60.33 | 55.00 | 60.30 | 0.0M |
| 2024-07-23 | 57.50 | 57.55 | 57.00 | 57.55 | 0.0M |
| 2024-07-22 | 52.20 | 54.83 | 52.20 | 54.83 | 0.0M |
| 2024-07-19 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2024-07-18 | 55.00 | 55.00 | 53.68 | 53.68 | 0.0M |
| 2024-07-16 | 55.18 | 55.18 | 55.00 | 55.00 | 0.0M |
| 2024-07-12 | 56.00 | 56.00 | 55.25 | 55.58 | 0.0M |
| 2024-07-11 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-07-10 | 58.00 | 58.00 | 57.00 | 57.00 | 0.0M |
| 2024-07-09 | 59.58 | 59.98 | 59.58 | 59.98 | 0.0M |
| 2024-07-08 | 59.58 | 59.58 | 59.58 | 59.58 | 0.0M |
| 2024-07-05 | 62.75 | 62.88 | 58.05 | 62.70 | 0.0M |
| 2024-07-04 | 60.45 | 60.50 | 60.20 | 60.50 | 0.0M |
| 2024-07-03 | 57.58 | 57.63 | 57.25 | 57.63 | 0.0M |
| 2024-07-02 | 54.90 | 54.90 | 54.90 | 54.90 | 0.0M |
| 2024-07-01 | 54.23 | 54.23 | 52.30 | 52.30 | 0.0M |
| 2024-06-28 | 51.75 | 52.25 | 51.75 | 52.25 | 0.0M |
| 2024-06-27 | 47.45 | 49.80 | 47.45 | 49.80 | 0.0M |
| 2024-06-26 | 48.50 | 48.50 | 47.03 | 47.45 | 0.1M |
| 2024-06-25 | 50.20 | 50.20 | 49.50 | 49.50 | 0.0M |
| 2024-06-24 | 52.50 | 52.50 | 49.93 | 50.20 | 0.0M |
| 2024-06-21 | 53.50 | 53.50 | 52.55 | 52.55 | 0.0M |
| 2024-06-19 | 55.25 | 55.25 | 55.25 | 55.25 | 0.0M |
| 2024-06-18 | 54.50 | 55.35 | 50.10 | 55.35 | 0.0M |
| 2024-06-14 | 52.73 | 52.73 | 52.73 | 52.73 | 0.0M |
| 2024-06-13 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2024-06-12 | 54.83 | 55.00 | 52.10 | 55.00 | 0.0M |
| 2024-06-11 | 57.30 | 57.30 | 54.60 | 54.83 | 0.0M |
| 2024-06-10 | 57.00 | 57.35 | 54.60 | 57.30 | 0.0M |
| 2024-06-07 | 55.00 | 57.48 | 55.00 | 57.48 | 0.0M |
| 2024-06-06 | 55.00 | 55.50 | 54.78 | 55.00 | 0.0M |
| 2024-06-04 | 57.65 | 57.65 | 57.65 | 57.65 | 0.0M |
| 2024-06-03 | 63.85 | 63.85 | 60.68 | 60.68 | 0.0M |
| 2024-05-31 | 63.85 | 63.85 | 63.85 | 63.85 | 0.0M |
| 2024-05-30 | 64.55 | 67.20 | 64.50 | 67.20 | 0.0M |
| 2024-05-29 | 64.58 | 67.25 | 64.58 | 67.25 | 0.0M |
| 2024-05-28 | 64.58 | 64.58 | 64.58 | 64.58 | 0.1M |
| 2024-05-27 | 62.80 | 62.80 | 61.50 | 61.50 | 0.0M |
| 2024-05-24 | 59.83 | 59.85 | 59.83 | 59.85 | 0.0M |
| 2024-05-23 | 60.08 | 60.08 | 54.38 | 57.00 | 0.1M |
| 2024-05-22 | 57.23 | 57.23 | 57.23 | 57.23 | 0.0M |
| 2024-05-21 | 56.23 | 56.23 | 54.50 | 54.50 | 0.0M |
| 2024-05-15 | 56.28 | 56.30 | 56.28 | 56.30 | 0.0M |
| 2024-05-13 | 58.38 | 58.38 | 58.38 | 58.38 | 0.0M |
| 2024-05-10 | 62.75 | 62.75 | 61.28 | 61.45 | 0.0M |
| 2024-05-07 | 67.50 | 67.50 | 64.13 | 64.50 | 0.0M |
| 2024-05-06 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2024-05-02 | 65.55 | 65.55 | 65.55 | 65.55 | 0.0M |
| 2024-04-29 | 69.30 | 69.30 | 69.00 | 69.00 | 0.0M |
| 2024-04-26 | 69.45 | 69.45 | 69.25 | 69.25 | 0.0M |
| 2024-04-25 | 66.15 | 66.15 | 66.15 | 66.15 | 0.0M |
| 2024-04-22 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-04-15 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-04-12 | 57.75 | 57.75 | 57.75 | 57.75 | 0.0M |
| 2024-04-09 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-04-05 | 57.88 | 57.88 | 57.88 | 57.88 | 0.0M |
| 2024-04-04 | 60.90 | 60.90 | 60.90 | 60.90 | 0.0M |
| 2024-04-03 | 60.90 | 60.90 | 58.00 | 58.00 | 0.0M |
| 2024-04-02 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-04-01 | 55.25 | 55.25 | 55.25 | 55.25 | 0.0M |
| 2024-03-28 | 52.63 | 52.63 | 52.63 | 52.63 | 0.0M |
| 2024-03-27 | 54.40 | 56.00 | 54.40 | 55.20 | 0.0M |
| 2024-03-20 | 57.25 | 57.25 | 57.25 | 57.25 | 0.0M |
| 2024-03-19 | 58.00 | 61.00 | 58.00 | 60.00 | 0.0M |
| 2024-03-15 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-03-13 | 61.63 | 64.50 | 58.55 | 58.55 | 0.0M |
| 2024-03-12 | 61.63 | 61.63 | 61.63 | 61.63 | 0.0M |
| 2024-03-11 | 71.65 | 71.65 | 64.85 | 64.85 | 0.0M |
| 2024-03-07 | 68.25 | 68.25 | 68.25 | 68.25 | 0.0M |
| 2024-03-06 | 66.75 | 68.25 | 66.75 | 67.50 | 0.0M |
| 2024-03-05 | 59.13 | 65.00 | 59.13 | 65.00 | 0.0M |
| 2024-03-01 | 64.00 | 64.00 | 58.23 | 62.23 | 0.0M |
| 2024-02-29 | 61.28 | 61.28 | 61.28 | 61.28 | 0.0M |
| 2024-02-28 | 64.75 | 64.75 | 64.50 | 64.50 | 0.0M |
| 2024-02-27 | 61.80 | 61.80 | 61.80 | 61.80 | 0.0M |
| 2024-02-26 | 65.00 | 65.00 | 62.00 | 64.98 | 0.0M |
| 2024-02-23 | 67.03 | 67.03 | 62.25 | 62.25 | 0.0M |
| 2024-02-22 | 63.85 | 63.85 | 63.85 | 63.85 | 0.0M |
| 2024-02-21 | 64.45 | 67.20 | 61.25 | 67.20 | 0.0M |
| 2024-02-20 | 63.75 | 64.48 | 63.75 | 64.48 | 0.0M |
| 2024-02-19 | 61.43 | 61.43 | 61.43 | 61.43 | 0.0M |
| 2024-02-16 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2024-02-15 | 57.90 | 57.90 | 57.90 | 57.90 | 0.0M |
| 2024-02-14 | 55.50 | 55.50 | 55.05 | 55.15 | 0.0M |
| 2024-02-13 | 57.95 | 62.25 | 57.95 | 57.95 | 0.0M |
| 2024-02-12 | 64.13 | 64.13 | 61.00 | 61.00 | 0.0M |
| 2024-02-09 | 64.13 | 64.13 | 64.13 | 64.13 | 0.0M |
| 2024-02-08 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2024-02-07 | 63.88 | 70.58 | 63.88 | 70.00 | 0.0M |
| 2024-02-06 | 67.23 | 67.23 | 67.23 | 67.23 | 0.0M |
| 2024-02-05 | 74.50 | 74.88 | 69.00 | 70.75 | 0.0M |
| 2024-02-02 | 72.20 | 72.20 | 72.20 | 72.20 | 0.0M |
| 2024-02-01 | 74.00 | 74.00 | 68.80 | 68.80 | 0.0M |
| 2024-01-31 | 66.00 | 72.50 | 65.98 | 72.43 | 0.0M |
| 2024-01-29 | 69.50 | 69.50 | 69.45 | 69.45 | 0.0M |
| 2024-01-25 | 66.20 | 66.20 | 66.20 | 66.20 | 0.0M |
| 2024-01-24 | 76.95 | 76.98 | 69.68 | 69.68 | 0.0M |
| 2024-01-23 | 73.30 | 73.33 | 66.38 | 73.33 | 0.1M |
| 2024-01-20 | 69.85 | 69.85 | 69.85 | 69.85 | 0.1M |
| 2024-01-19 | 66.53 | 66.53 | 66.53 | 66.53 | 0.0M |
| 2024-01-18 | 63.38 | 63.38 | 63.38 | 63.38 | 0.1M |
| 2024-01-17 | 60.38 | 60.38 | 59.00 | 60.38 | 0.1M |
| 2024-01-16 | 57.50 | 57.50 | 57.50 | 57.50 | 0.1M |
| 2024-01-15 | 54.78 | 54.78 | 54.78 | 54.78 | 0.0M |
| 2024-01-12 | 52.15 | 52.18 | 47.50 | 52.18 | 0.1M |
| 2024-01-11 | 49.70 | 49.70 | 49.70 | 49.70 | 0.1M |
| 2024-01-10 | 47.35 | 47.35 | 47.35 | 47.35 | 0.0M |
| 2024-01-09 | 45.10 | 45.10 | 45.10 | 45.10 | 0.0M |
| 2024-01-08 | 42.98 | 42.98 | 42.98 | 42.98 | 0.0M |
| 2024-01-05 | 40.95 | 40.95 | 40.95 | 40.95 | 0.0M |
| 2024-01-04 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-02 | 41.50 | 41.50 | 39.75 | 39.75 | 0.0M |