43.00
最終更新: 2025-06-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 57.00 | 57.00 | 55.00 | 55.00 | 11.2M |
| 2023-12-28 | 56.00 | 60.00 | 55.00 | 57.00 | 25.5M |
| 2023-12-27 | 56.00 | 56.00 | 54.00 | 55.00 | 7.4M |
| 2023-12-22 | 57.00 | 57.00 | 54.00 | 55.00 | 12.4M |
| 2023-12-21 | 55.00 | 56.00 | 54.00 | 55.00 | 5.1M |
| 2023-12-20 | 54.00 | 57.00 | 54.00 | 55.00 | 17.6M |
| 2023-12-19 | 54.00 | 54.00 | 53.00 | 53.00 | 2.1M |
| 2023-12-18 | 56.00 | 56.00 | 52.00 | 53.00 | 10.7M |
| 2023-12-15 | 64.00 | 64.00 | 54.00 | 56.00 | 4.1M |
| 2023-12-14 | 55.00 | 58.00 | 53.00 | 54.00 | 25.2M |
| 2023-12-13 | 59.00 | 60.00 | 54.00 | 55.00 | 36.5M |
| 2023-12-12 | 58.00 | 59.00 | 57.00 | 59.00 | 10.0M |
| 2023-12-11 | 58.00 | 60.00 | 57.00 | 58.00 | 14.9M |
| 2023-12-08 | 61.00 | 61.00 | 59.00 | 59.00 | 7.7M |
| 2023-12-07 | 64.00 | 64.00 | 59.00 | 61.00 | 8.1M |
| 2023-12-06 | 60.00 | 64.00 | 59.00 | 62.00 | 15.2M |
| 2023-12-05 | 63.00 | 64.00 | 59.00 | 60.00 | 19.8M |
| 2023-12-04 | 65.00 | 70.00 | 63.00 | 63.00 | 85.7M |
| 2023-12-01 | 59.00 | 64.00 | 57.00 | 63.00 | 20.6M |
| 2023-11-30 | 62.00 | 65.00 | 58.00 | 59.00 | 37.8M |
| 2023-11-29 | 63.00 | 69.00 | 61.00 | 61.00 | 127.4M |
| 2023-11-28 | 54.00 | 64.00 | 54.00 | 61.00 | 59.8M |
| 2023-11-27 | 53.00 | 54.00 | 52.00 | 53.00 | 2.4M |
| 2023-11-24 | 54.00 | 54.00 | 53.00 | 53.00 | 0.8M |
| 2023-11-23 | 53.00 | 54.00 | 52.00 | 53.00 | 3.8M |
| 2023-11-22 | 54.00 | 54.00 | 52.00 | 52.00 | 6.6M |
| 2023-11-21 | 54.00 | 55.00 | 52.00 | 54.00 | 5.9M |
| 2023-11-20 | 54.00 | 55.00 | 53.00 | 54.00 | 5.3M |
| 2023-11-17 | 54.00 | 55.00 | 53.00 | 54.00 | 1.9M |
| 2023-11-16 | 54.00 | 55.00 | 53.00 | 54.00 | 7.1M |
| 2023-11-15 | 52.00 | 55.00 | 51.00 | 54.00 | 23.1M |
| 2023-11-14 | 51.00 | 52.00 | 50.00 | 51.00 | 2.8M |
| 2023-11-13 | 52.00 | 52.00 | 50.00 | 51.00 | 1.6M |
| 2023-11-10 | 52.00 | 52.00 | 50.00 | 51.00 | 4.9M |
| 2023-11-09 | 51.00 | 52.00 | 50.00 | 51.00 | 7.5M |
| 2023-11-08 | 51.00 | 53.00 | 50.00 | 51.00 | 9.9M |
| 2023-11-07 | 52.00 | 52.00 | 51.00 | 51.00 | 6.4M |
| 2023-11-06 | 51.00 | 52.00 | 51.00 | 51.00 | 8.5M |
| 2023-11-03 | 50.00 | 52.00 | 50.00 | 51.00 | 19.0M |
| 2023-11-02 | 53.00 | 53.00 | 51.00 | 52.00 | 3.8M |
| 2023-11-01 | 54.00 | 55.00 | 51.00 | 53.00 | 6.7M |
| 2023-10-31 | 54.00 | 55.00 | 53.00 | 54.00 | 10.2M |
| 2023-10-30 | 52.00 | 56.00 | 52.00 | 54.00 | 13.2M |
| 2023-10-27 | 52.00 | 54.00 | 52.00 | 52.00 | 3.8M |
| 2023-10-26 | 54.00 | 56.00 | 52.00 | 52.00 | 9.2M |
| 2023-10-25 | 52.00 | 55.00 | 52.00 | 53.00 | 8.7M |
| 2023-10-24 | 51.00 | 56.00 | 50.00 | 53.00 | 57.7M |
| 2023-10-23 | 51.00 | 52.00 | 50.00 | 51.00 | 6.6M |
| 2023-10-20 | 50.00 | 51.00 | 50.00 | 51.00 | 1.6M |
| 2023-10-19 | 51.00 | 52.00 | 50.00 | 51.00 | 3.1M |
| 2023-10-18 | 52.00 | 52.00 | 50.00 | 51.00 | 4.2M |
| 2023-10-17 | 51.00 | 52.00 | 50.00 | 52.00 | 6.5M |
| 2023-10-16 | 51.00 | 55.00 | 50.00 | 51.00 | 43.8M |
| 2023-10-13 | 51.00 | 51.00 | 50.00 | 51.00 | 1.0M |
| 2023-10-12 | 51.00 | 51.00 | 50.00 | 51.00 | 7.9M |
| 2023-10-11 | 51.00 | 51.00 | 50.00 | 51.00 | 4.4M |
| 2023-10-10 | 51.00 | 51.00 | 50.00 | 51.00 | 4.9M |
| 2023-10-09 | 50.00 | 51.00 | 50.00 | 51.00 | 0.7M |
| 2023-10-06 | 51.00 | 51.00 | 50.00 | 50.00 | 2.2M |
| 2023-10-05 | 51.00 | 51.00 | 50.00 | 51.00 | 5.4M |
| 2023-10-04 | 51.00 | 51.00 | 50.00 | 50.00 | 19.0M |
| 2023-10-03 | 51.00 | 51.00 | 50.00 | 50.00 | 7.9M |
| 2023-10-02 | 51.00 | 51.00 | 50.00 | 51.00 | 1.8M |
| 2023-09-29 | 50.00 | 51.00 | 50.00 | 51.00 | 4.2M |
| 2023-09-27 | 51.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2023-09-26 | 51.00 | 51.00 | 50.00 | 51.00 | 3.6M |
| 2023-09-25 | 51.00 | 51.00 | 50.00 | 51.00 | 24.7M |
| 2023-09-22 | 51.00 | 52.00 | 50.00 | 51.00 | 14.7M |
| 2023-09-21 | 51.00 | 51.00 | 50.00 | 51.00 | 0.9M |
| 2023-09-20 | 51.00 | 51.00 | 50.00 | 50.00 | 4.9M |
| 2023-09-19 | 52.00 | 52.00 | 50.00 | 51.00 | 5.3M |
| 2023-09-18 | 52.00 | 52.00 | 51.00 | 52.00 | 3.7M |
| 2023-09-15 | 51.00 | 52.00 | 51.00 | 52.00 | 2.7M |
| 2023-09-14 | 52.00 | 53.00 | 51.00 | 51.00 | 14.5M |
| 2023-09-13 | 52.00 | 53.00 | 51.00 | 52.00 | 1.6M |
| 2023-09-12 | 53.00 | 54.00 | 52.00 | 52.00 | 5.5M |
| 2023-09-11 | 54.00 | 54.00 | 52.00 | 53.00 | 2.4M |
| 2023-09-08 | 70.00 | 70.00 | 52.00 | 53.00 | 6.2M |
| 2023-09-07 | 51.00 | 54.00 | 51.00 | 53.00 | 9.3M |
| 2023-09-06 | 53.00 | 53.00 | 51.00 | 51.00 | 3.4M |
| 2023-09-05 | 52.00 | 53.00 | 51.00 | 52.00 | 5.9M |
| 2023-09-04 | 52.00 | 53.00 | 51.00 | 51.00 | 2.8M |
| 2023-09-01 | 52.00 | 53.00 | 51.00 | 52.00 | 2.7M |
| 2023-08-31 | 51.00 | 52.00 | 50.00 | 51.00 | 3.6M |
| 2023-08-30 | 52.00 | 53.00 | 50.00 | 51.00 | 30.5M |
| 2023-08-29 | 53.00 | 54.00 | 50.00 | 50.00 | 21.5M |
| 2023-08-28 | 52.00 | 53.00 | 51.00 | 52.00 | 4.8M |
| 2023-08-25 | 54.00 | 54.00 | 52.00 | 52.00 | 10.4M |
| 2023-08-24 | 54.00 | 54.00 | 53.00 | 53.00 | 1.3M |
| 2023-08-23 | 54.00 | 54.00 | 53.00 | 53.00 | 0.6M |
| 2023-08-22 | 52.00 | 55.00 | 52.00 | 54.00 | 3.5M |
| 2023-08-21 | 55.00 | 55.00 | 52.00 | 52.00 | 6.5M |
| 2023-08-18 | 54.00 | 55.00 | 53.00 | 55.00 | 2.6M |
| 2023-08-16 | 55.00 | 56.00 | 54.00 | 54.00 | 2.4M |
| 2023-08-15 | 55.00 | 56.00 | 53.00 | 54.00 | 2.2M |
| 2023-08-14 | 57.00 | 57.00 | 54.00 | 54.00 | 7.7M |
| 2023-08-11 | 55.00 | 57.00 | 55.00 | 56.00 | 3.3M |
| 2023-08-10 | 58.00 | 59.00 | 56.00 | 57.00 | 2.2M |
| 2023-08-09 | 56.00 | 59.00 | 56.00 | 58.00 | 7.6M |
| 2023-08-08 | 56.00 | 57.00 | 55.00 | 56.00 | 4.3M |
| 2023-08-07 | 55.00 | 56.00 | 55.00 | 56.00 | 1.2M |
| 2023-08-04 | 54.00 | 56.00 | 54.00 | 55.00 | 0.8M |
| 2023-08-03 | 56.00 | 58.00 | 52.00 | 54.00 | 10.8M |
| 2023-08-02 | 57.00 | 57.00 | 56.00 | 56.00 | 2.7M |
| 2023-08-01 | 58.00 | 58.00 | 57.00 | 57.00 | 3.2M |
| 2023-07-31 | 57.00 | 58.00 | 56.00 | 58.00 | 2.6M |
| 2023-07-28 | 57.00 | 57.00 | 56.00 | 57.00 | 2.2M |
| 2023-07-27 | 57.00 | 58.00 | 56.00 | 57.00 | 6.3M |
| 2023-07-26 | 55.00 | 57.00 | 55.00 | 57.00 | 4.1M |
| 2023-07-25 | 56.00 | 57.00 | 55.00 | 55.00 | 4.1M |
| 2023-07-24 | 57.00 | 58.00 | 55.00 | 55.00 | 1.9M |
| 2023-07-21 | 57.00 | 58.00 | 56.00 | 57.00 | 1.6M |
| 2023-07-20 | 56.00 | 57.00 | 56.00 | 56.00 | 1.3M |
| 2023-07-18 | 58.00 | 58.00 | 55.00 | 56.00 | 6.8M |
| 2023-07-17 | 56.00 | 59.00 | 56.00 | 58.00 | 9.5M |
| 2023-07-14 | 57.00 | 57.00 | 56.00 | 56.00 | 4.4M |
| 2023-07-13 | 54.00 | 57.00 | 54.00 | 56.00 | 6.3M |
| 2023-07-12 | 52.00 | 55.00 | 52.00 | 54.00 | 5.4M |
| 2023-07-11 | 52.00 | 53.00 | 51.00 | 52.00 | 4.7M |
| 2023-07-10 | 52.00 | 52.00 | 51.00 | 51.00 | 2.3M |
| 2023-07-07 | 51.00 | 52.00 | 51.00 | 52.00 | 1.3M |
| 2023-07-06 | 51.00 | 53.00 | 51.00 | 51.00 | 11.1M |
| 2023-07-05 | 52.00 | 52.00 | 51.00 | 51.00 | 2.7M |
| 2023-07-04 | 51.00 | 53.00 | 50.00 | 52.00 | 11.6M |
| 2023-07-03 | 54.00 | 55.00 | 50.00 | 51.00 | 23.8M |
| 2023-06-27 | 55.00 | 55.00 | 53.00 | 54.00 | 5.9M |
| 2023-06-26 | 55.00 | 55.00 | 54.00 | 55.00 | 3.4M |
| 2023-06-23 | 55.00 | 58.00 | 54.00 | 54.00 | 44.5M |
| 2023-06-22 | 56.00 | 56.00 | 55.00 | 55.00 | 2.5M |
| 2023-06-21 | 55.00 | 56.00 | 54.00 | 56.00 | 3.4M |
| 2023-06-20 | 54.00 | 56.00 | 53.00 | 55.00 | 9.8M |
| 2023-06-19 | 56.00 | 56.00 | 53.00 | 54.00 | 6.7M |
| 2023-06-16 | 56.00 | 56.00 | 54.00 | 56.00 | 8.6M |
| 2023-06-15 | 54.00 | 56.00 | 54.00 | 55.00 | 2.3M |
| 2023-06-14 | 55.00 | 56.00 | 54.00 | 54.00 | 11.9M |
| 2023-06-13 | 60.00 | 60.00 | 54.00 | 54.00 | 95.4M |
| 2023-06-12 | 61.00 | 62.00 | 60.00 | 60.00 | 2.3M |
| 2023-06-09 | 60.00 | 61.00 | 59.00 | 60.00 | 0.9M |
| 2023-06-08 | 61.00 | 61.00 | 59.00 | 60.00 | 5.6M |
| 2023-06-07 | 62.00 | 63.00 | 60.00 | 61.00 | 1.4M |
| 2023-06-06 | 59.00 | 63.00 | 58.00 | 62.00 | 18.9M |
| 2023-06-05 | 56.00 | 60.00 | 55.00 | 59.00 | 17.5M |
| 2023-05-31 | 58.00 | 58.00 | 55.00 | 55.00 | 11.3M |
| 2023-05-30 | 58.00 | 58.00 | 57.00 | 58.00 | 3.1M |
| 2023-05-29 | 58.00 | 59.00 | 57.00 | 58.00 | 2.1M |
| 2023-05-26 | 58.00 | 60.00 | 57.00 | 57.00 | 5.5M |
| 2023-05-25 | 61.00 | 61.00 | 58.00 | 58.00 | 7.9M |
| 2023-05-24 | 60.00 | 61.00 | 59.00 | 60.00 | 6.6M |
| 2023-05-23 | 60.00 | 61.00 | 59.00 | 59.00 | 10.0M |
| 2023-05-22 | 61.00 | 61.00 | 60.00 | 60.00 | 4.1M |
| 2023-05-19 | 61.00 | 61.00 | 60.00 | 61.00 | 3.9M |
| 2023-05-17 | 62.00 | 62.00 | 61.00 | 61.00 | 4.7M |
| 2023-05-16 | 62.00 | 63.00 | 61.00 | 61.00 | 3.9M |
| 2023-05-15 | 62.00 | 62.00 | 61.00 | 62.00 | 1.7M |
| 2023-05-12 | 62.00 | 63.00 | 61.00 | 62.00 | 7.0M |
| 2023-05-11 | 63.00 | 63.00 | 61.00 | 62.00 | 7.9M |
| 2023-05-10 | 62.00 | 63.00 | 62.00 | 63.00 | 1.6M |
| 2023-05-09 | 62.00 | 63.00 | 61.00 | 62.00 | 7.4M |
| 2023-05-08 | 63.00 | 63.00 | 61.00 | 61.00 | 8.4M |
| 2023-05-05 | 63.00 | 63.00 | 61.00 | 62.00 | 14.5M |
| 2023-05-04 | 65.00 | 65.00 | 62.00 | 62.00 | 11.4M |
| 2023-05-03 | 63.00 | 66.00 | 62.00 | 63.00 | 39.2M |
| 2023-05-02 | 63.00 | 64.00 | 61.00 | 62.00 | 11.6M |
| 2023-04-28 | 63.00 | 64.00 | 62.00 | 62.00 | 2.9M |
| 2023-04-27 | 63.00 | 64.00 | 62.00 | 63.00 | 5.7M |
| 2023-04-26 | 62.00 | 65.00 | 62.00 | 62.00 | 10.4M |
| 2023-04-18 | 64.00 | 65.00 | 62.00 | 62.00 | 6.8M |
| 2023-04-17 | 65.00 | 66.00 | 62.00 | 64.00 | 10.1M |
| 2023-04-14 | 67.00 | 68.00 | 64.00 | 65.00 | 13.8M |
| 2023-04-13 | 67.00 | 68.00 | 65.00 | 66.00 | 4.7M |
| 2023-04-12 | 69.00 | 69.00 | 66.00 | 67.00 | 3.9M |
| 2023-04-11 | 65.00 | 70.00 | 64.00 | 68.00 | 22.4M |
| 2023-04-10 | 64.00 | 65.00 | 63.00 | 65.00 | 4.3M |
| 2023-04-06 | 66.00 | 67.00 | 64.00 | 64.00 | 8.0M |
| 2023-04-05 | 66.00 | 71.00 | 65.00 | 66.00 | 45.3M |
| 2023-04-04 | 66.00 | 67.00 | 64.00 | 65.00 | 5.8M |
| 2023-04-03 | 66.00 | 66.00 | 63.00 | 66.00 | 5.4M |
| 2023-03-31 | 67.00 | 68.00 | 66.00 | 66.00 | 6.5M |
| 2023-03-30 | 67.00 | 67.00 | 65.00 | 67.00 | 4.3M |
| 2023-03-29 | 64.00 | 67.00 | 64.00 | 67.00 | 10.1M |
| 2023-03-28 | 64.00 | 66.00 | 63.00 | 63.00 | 9.7M |
| 2023-03-27 | 66.00 | 67.00 | 64.00 | 64.00 | 6.0M |
| 2023-03-24 | 67.00 | 70.00 | 65.00 | 66.00 | 12.0M |
| 2023-03-21 | 75.00 | 75.00 | 66.00 | 67.00 | 22.4M |
| 2023-03-20 | 61.00 | 70.00 | 61.00 | 70.00 | 48.4M |
| 2023-03-17 | 61.00 | 63.00 | 61.00 | 61.00 | 4.6M |
| 2023-03-16 | 61.00 | 62.00 | 60.00 | 61.00 | 4.6M |
| 2023-03-15 | 62.00 | 63.00 | 61.00 | 61.00 | 5.1M |
| 2023-03-14 | 62.00 | 64.00 | 61.00 | 61.00 | 11.0M |
| 2023-03-13 | 63.00 | 64.00 | 62.00 | 62.00 | 8.3M |
| 2023-03-10 | 64.00 | 66.00 | 62.00 | 63.00 | 24.7M |
| 2023-03-09 | 63.00 | 64.00 | 62.00 | 63.00 | 2.7M |
| 2023-03-08 | 64.00 | 64.00 | 62.00 | 62.00 | 7.2M |
| 2023-03-07 | 62.00 | 65.00 | 62.00 | 64.00 | 7.8M |
| 2023-03-06 | 62.00 | 63.00 | 60.00 | 62.00 | 3.9M |
| 2023-03-03 | 63.00 | 63.00 | 61.00 | 62.00 | 3.3M |
| 2023-03-02 | 62.00 | 63.00 | 61.00 | 63.00 | 2.0M |
| 2023-03-01 | 62.00 | 63.00 | 61.00 | 62.00 | 2.5M |
| 2023-02-28 | 63.00 | 64.00 | 59.00 | 62.00 | 25.7M |
| 2023-02-27 | 64.00 | 64.00 | 63.00 | 63.00 | 3.5M |
| 2023-02-24 | 65.00 | 66.00 | 63.00 | 64.00 | 14.9M |
| 2023-02-23 | 65.00 | 66.00 | 64.00 | 64.00 | 5.8M |
| 2023-02-22 | 65.00 | 66.00 | 64.00 | 65.00 | 5.3M |
| 2023-02-21 | 65.00 | 67.00 | 64.00 | 65.00 | 4.0M |
| 2023-02-20 | 68.00 | 68.00 | 65.00 | 65.00 | 5.5M |
| 2023-02-17 | 68.00 | 68.00 | 66.00 | 68.00 | 6.6M |
| 2023-02-16 | 68.00 | 68.00 | 66.00 | 67.00 | 9.0M |
| 2023-02-15 | 68.00 | 69.00 | 67.00 | 67.00 | 4.2M |
| 2023-02-14 | 68.00 | 70.00 | 67.00 | 67.00 | 3.6M |
| 2023-02-13 | 69.00 | 70.00 | 68.00 | 68.00 | 6.5M |
| 2023-02-10 | 70.00 | 71.00 | 68.00 | 69.00 | 9.7M |
| 2023-02-09 | 70.00 | 73.00 | 69.00 | 70.00 | 29.6M |
| 2023-02-08 | 72.00 | 73.00 | 70.00 | 70.00 | 9.6M |
| 2023-02-07 | 69.00 | 72.00 | 68.00 | 72.00 | 16.2M |
| 2023-02-06 | 68.00 | 72.00 | 68.00 | 69.00 | 19.1M |
| 2023-02-03 | 69.00 | 70.00 | 67.00 | 68.00 | 15.2M |
| 2023-02-02 | 65.00 | 69.00 | 65.00 | 68.00 | 31.9M |
| 2023-02-01 | 64.00 | 67.00 | 63.00 | 65.00 | 4.3M |
| 2023-01-31 | 63.00 | 67.00 | 61.00 | 64.00 | 22.1M |
| 2023-01-30 | 68.00 | 68.00 | 64.00 | 64.00 | 20.0M |
| 2023-01-27 | 68.00 | 69.00 | 66.00 | 68.00 | 9.4M |
| 2023-01-26 | 68.00 | 70.00 | 67.00 | 68.00 | 9.4M |
| 2023-01-25 | 69.00 | 70.00 | 68.00 | 68.00 | 8.2M |
| 2023-01-24 | 69.00 | 70.00 | 67.00 | 68.00 | 13.6M |
| 2023-01-20 | 72.00 | 73.00 | 68.00 | 68.00 | 27.5M |
| 2023-01-19 | 70.00 | 73.00 | 69.00 | 71.00 | 34.9M |
| 2023-01-18 | 71.00 | 73.00 | 68.00 | 69.00 | 47.3M |
| 2023-01-17 | 71.00 | 73.00 | 67.00 | 69.00 | 37.5M |
| 2023-01-16 | 65.00 | 74.00 | 65.00 | 70.00 | 101.4M |
| 2023-01-13 | 67.00 | 67.00 | 64.00 | 64.00 | 3.4M |
| 2023-01-12 | 64.00 | 67.00 | 61.00 | 65.00 | 16.3M |
| 2023-01-11 | 63.00 | 64.00 | 59.00 | 63.00 | 14.4M |
| 2023-01-10 | 55.00 | 64.00 | 55.00 | 61.00 | 41.0M |
| 2023-01-09 | 58.00 | 59.00 | 55.00 | 55.00 | 36.0M |
| 2023-01-06 | 62.00 | 63.00 | 59.00 | 59.00 | 27.8M |
| 2023-01-05 | 63.00 | 67.00 | 63.00 | 63.00 | 60.7M |
| 2023-01-04 | 73.00 | 73.00 | 67.00 | 67.00 | 48.4M |
| 2023-01-03 | 71.00 | 77.00 | 70.00 | 72.00 | 110.4M |
| 2023-01-02 | 69.00 | 74.00 | 67.00 | 73.00 | 14.8M |