53.11
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 | 50.82 | 51.35 | 48.50 | 48.58 | 2.9M |
| 2024-12-30 | 49.93 | 52.19 | 48.28 | 50.80 | 4.1M |
| 2024-12-27 | 49.54 | 52.20 | 48.82 | 50.55 | 4.0M |
| 2024-12-26 | 49.10 | 50.80 | 48.70 | 49.77 | 2.1M |
| 2024-12-25 | 48.70 | 50.95 | 48.41 | 49.53 | 2.6M |
| 2024-12-24 | 48.79 | 49.77 | 48.14 | 49.50 | 2.5M |
| 2024-12-23 | 51.90 | 52.28 | 47.80 | 48.05 | 4.1M |
| 2024-12-20 | 50.72 | 52.39 | 50.59 | 51.85 | 2.8M |
| 2024-12-19 | 50.27 | 51.50 | 49.93 | 51.29 | 2.4M |
| 2024-12-18 | 51.30 | 52.39 | 50.12 | 51.27 | 2.7M |
| 2024-12-17 | 53.39 | 53.70 | 50.84 | 51.01 | 2.7M |
| 2024-12-16 | 53.50 | 54.06 | 52.60 | 53.41 | 2.3M |
| 2024-12-13 | 54.50 | 55.24 | 53.35 | 53.35 | 3.5M |
| 2024-12-12 | 55.90 | 57.43 | 54.70 | 54.96 | 4.0M |
| 2024-12-11 | 55.55 | 56.00 | 54.48 | 55.80 | 4.1M |
| 2024-12-10 | 57.98 | 58.24 | 55.78 | 55.89 | 7.5M |
| 2024-12-09 | 54.43 | 56.90 | 53.61 | 56.60 | 8.2M |
| 2024-12-06 | 55.00 | 56.10 | 52.71 | 54.68 | 5.7M |
| 2024-12-05 | 53.65 | 55.50 | 53.60 | 54.55 | 4.2M |
| 2024-12-04 | 54.34 | 55.40 | 53.34 | 53.69 | 5.4M |
| 2024-12-03 | 54.21 | 56.63 | 53.58 | 54.34 | 8.7M |
| 2024-12-02 | 49.30 | 57.12 | 49.02 | 54.80 | 10.6M |
| 2024-11-29 | 48.02 | 49.93 | 47.74 | 49.10 | 2.9M |
| 2024-11-28 | 49.87 | 50.50 | 47.90 | 48.10 | 3.3M |
| 2024-11-27 | 48.57 | 50.00 | 46.96 | 49.87 | 3.0M |
| 2024-11-26 | 50.69 | 51.64 | 49.01 | 49.06 | 3.3M |
| 2024-11-25 | 51.35 | 52.00 | 49.00 | 50.66 | 4.9M |
| 2024-11-22 | 51.44 | 51.99 | 48.18 | 48.24 | 4.1M |
| 2024-11-21 | 51.88 | 52.82 | 50.90 | 51.95 | 5.1M |
| 2024-11-20 | 49.23 | 53.00 | 48.60 | 52.74 | 6.3M |
| 2024-11-19 | 46.70 | 50.00 | 46.70 | 49.72 | 4.6M |
| 2024-11-18 | 48.90 | 49.12 | 45.50 | 46.59 | 3.7M |
| 2024-11-15 | 51.01 | 52.10 | 48.87 | 48.92 | 4.1M |
| 2024-11-14 | 52.60 | 53.30 | 50.82 | 51.07 | 3.6M |
| 2024-11-13 | 52.92 | 53.61 | 50.88 | 53.17 | 5.4M |
| 2024-11-12 | 53.46 | 54.98 | 52.25 | 53.42 | 8.0M |
| 2024-11-11 | 51.30 | 53.36 | 50.60 | 52.84 | 5.5M |
| 2024-11-08 | 50.90 | 52.98 | 50.73 | 51.42 | 6.3M |
| 2024-11-07 | 50.05 | 51.20 | 49.58 | 50.63 | 4.9M |
| 2024-11-06 | 49.81 | 50.88 | 48.95 | 49.72 | 4.9M |
| 2024-11-05 | 48.16 | 50.12 | 47.80 | 49.80 | 4.5M |
| 2024-11-04 | 46.55 | 48.30 | 46.55 | 48.13 | 3.1M |
| 2024-11-01 | 50.50 | 51.30 | 46.00 | 46.42 | 5.8M |
| 2024-10-31 | 49.30 | 50.43 | 48.82 | 49.91 | 4.7M |
| 2024-10-30 | 49.01 | 50.24 | 47.99 | 49.16 | 4.5M |
| 2024-10-29 | 50.88 | 52.29 | 49.49 | 49.50 | 5.3M |
| 2024-10-28 | 50.67 | 51.60 | 49.60 | 51.36 | 5.6M |
| 2024-10-25 | 51.18 | 52.31 | 50.12 | 50.67 | 7.7M |
| 2024-10-24 | 55.80 | 55.84 | 48.31 | 49.11 | 10.2M |
| 2024-10-23 | 56.00 | 57.69 | 53.03 | 55.86 | 10.4M |
| 2024-10-22 | 53.00 | 57.83 | 51.50 | 55.86 | 11.3M |
| 2024-10-21 | 49.71 | 56.50 | 49.71 | 53.96 | 12.4M |
| 2024-10-18 | 46.27 | 51.00 | 46.00 | 49.62 | 9.8M |
| 2024-10-17 | 51.95 | 53.00 | 47.20 | 47.70 | 9.5M |
| 2024-10-16 | 44.96 | 46.98 | 44.76 | 46.70 | 4.5M |
| 2024-10-15 | 48.00 | 50.09 | 46.71 | 46.77 | 7.2M |
| 2024-10-14 | 45.34 | 49.97 | 44.08 | 49.45 | 9.1M |
| 2024-10-11 | 48.66 | 54.00 | 47.40 | 49.10 | 8.1M |
| 2024-10-10 | 52.99 | 54.97 | 46.03 | 48.46 | 8.4M |
| 2024-10-09 | 56.30 | 62.00 | 51.98 | 52.91 | 12.1M |
| 2024-10-08 | 59.55 | 61.08 | 52.50 | 61.08 | 13.6M |
| 2024-09-30 | 43.46 | 50.90 | 42.51 | 50.90 | 13.4M |
| 2024-09-27 | 39.30 | 45.55 | 39.30 | 42.48 | 12.3M |
| 2024-09-26 | 38.67 | 40.25 | 38.09 | 39.41 | 9.4M |
| 2024-09-25 | 37.02 | 41.58 | 37.01 | 39.37 | 12.5M |
| 2024-09-24 | 37.00 | 40.24 | 36.15 | 38.92 | 13.8M |
| 2024-09-23 | 31.60 | 37.45 | 31.50 | 37.45 | 9.6M |
| 2024-09-20 | 30.81 | 31.60 | 30.39 | 31.21 | 1.8M |
| 2024-09-19 | 29.98 | 30.62 | 29.82 | 30.44 | 1.0M |
| 2024-09-18 | 30.37 | 30.69 | 29.34 | 29.86 | 1.0M |
| 2024-09-13 | 31.26 | 31.50 | 30.32 | 30.34 | 1.0M |
| 2024-09-12 | 31.61 | 31.99 | 31.21 | 31.25 | 1.0M |
| 2024-09-11 | 31.63 | 32.21 | 31.41 | 31.69 | 1.1M |
| 2024-09-10 | 30.82 | 32.10 | 30.80 | 31.98 | 1.6M |
| 2024-09-09 | 30.80 | 31.53 | 30.61 | 31.11 | 1.0M |
| 2024-09-06 | 32.35 | 32.63 | 31.05 | 31.20 | 1.6M |
| 2024-09-05 | 31.88 | 32.30 | 31.80 | 31.97 | 1.3M |
| 2024-09-04 | 31.50 | 32.21 | 31.38 | 31.70 | 1.2M |
| 2024-09-03 | 31.39 | 32.38 | 31.02 | 31.83 | 1.4M |
| 2024-09-02 | 31.84 | 32.50 | 31.13 | 31.16 | 1.6M |
| 2024-08-30 | 31.17 | 32.27 | 31.06 | 31.84 | 1.7M |
| 2024-08-29 | 30.49 | 31.40 | 30.13 | 31.22 | 1.2M |
| 2024-08-28 | 30.40 | 31.04 | 30.37 | 30.51 | 0.9M |
| 2024-08-27 | 31.10 | 31.53 | 30.70 | 30.72 | 1.1M |
| 2024-08-26 | 31.13 | 32.00 | 30.78 | 31.59 | 1.2M |
| 2024-08-23 | 31.40 | 31.80 | 30.94 | 31.33 | 1.3M |
| 2024-08-22 | 32.47 | 32.99 | 31.25 | 31.45 | 1.6M |
| 2024-08-21 | 32.41 | 33.19 | 32.20 | 32.58 | 1.2M |
| 2024-08-20 | 33.67 | 33.73 | 32.42 | 32.60 | 1.9M |
| 2024-08-19 | 34.06 | 34.50 | 33.58 | 33.68 | 1.8M |
| 2024-08-16 | 34.96 | 35.36 | 33.55 | 34.03 | 4.1M |
| 2024-08-15 | 35.33 | 36.21 | 34.65 | 35.83 | 2.1M |
| 2024-08-14 | 35.05 | 35.89 | 34.89 | 35.55 | 1.6M |
| 2024-08-13 | 34.28 | 35.21 | 34.01 | 35.20 | 1.7M |
| 2024-08-12 | 34.14 | 35.18 | 33.33 | 34.05 | 1.6M |
| 2024-08-09 | 34.98 | 35.59 | 34.57 | 34.57 | 1.6M |
| 2024-08-08 | 35.90 | 35.90 | 34.30 | 34.82 | 2.5M |
| 2024-08-07 | 35.56 | 36.58 | 35.56 | 36.27 | 2.2M |
| 2024-08-06 | 36.79 | 36.83 | 35.07 | 36.15 | 3.4M |
| 2024-08-05 | 38.30 | 38.70 | 35.80 | 35.87 | 4.3M |
| 2024-08-02 | 39.41 | 40.30 | 38.51 | 38.59 | 5.0M |
| 2024-08-01 | 39.40 | 40.12 | 39.00 | 39.99 | 5.9M |
| 2024-07-31 | 38.65 | 39.52 | 37.99 | 39.44 | 6.1M |
| 2024-07-30 | 38.78 | 40.20 | 38.61 | 39.11 | 5.8M |
| 2024-07-29 | 37.65 | 41.15 | 37.56 | 39.72 | 8.1M |
| 2024-07-26 | 36.84 | 38.95 | 36.45 | 37.89 | 4.5M |
| 2024-07-25 | 35.32 | 36.91 | 35.00 | 36.39 | 3.2M |
| 2024-07-24 | 36.78 | 37.78 | 35.50 | 35.93 | 4.2M |
| 2024-07-23 | 37.86 | 39.47 | 37.59 | 37.65 | 6.0M |
| 2024-07-22 | 36.72 | 38.16 | 36.67 | 37.60 | 3.6M |
| 2024-07-19 | 35.90 | 37.80 | 35.70 | 36.90 | 3.6M |
| 2024-07-18 | 36.52 | 36.58 | 35.23 | 36.21 | 3.4M |
| 2024-07-17 | 38.93 | 38.95 | 37.00 | 37.07 | 4.9M |
| 2024-07-16 | 38.45 | 40.09 | 38.32 | 39.16 | 6.0M |
| 2024-07-15 | 39.60 | 41.18 | 38.88 | 39.70 | 7.1M |
| 2024-07-12 | 37.50 | 40.89 | 37.50 | 39.78 | 9.2M |
| 2024-07-11 | 37.88 | 38.69 | 37.51 | 38.15 | 6.8M |
| 2024-07-10 | 36.09 | 40.11 | 35.56 | 38.06 | 9.2M |
| 2024-07-09 | 33.30 | 35.43 | 33.11 | 34.72 | 4.7M |
| 2024-07-08 | 34.39 | 34.49 | 32.65 | 32.82 | 3.8M |
| 2024-07-05 | 34.63 | 35.49 | 33.50 | 34.74 | 3.4M |
| 2024-07-04 | 38.86 | 39.48 | 34.98 | 34.99 | 5.3M |
| 2024-07-03 | 38.38 | 39.00 | 36.53 | 37.33 | 7.1M |
| 2024-07-02 | 36.00 | 37.63 | 35.55 | 37.53 | 5.3M |
| 2024-07-01 | 36.66 | 36.80 | 34.42 | 36.01 | 3.3M |
| 2024-06-28 | 36.30 | 37.43 | 35.58 | 35.68 | 4.3M |
| 2024-06-27 | 37.59 | 37.59 | 36.08 | 36.35 | 3.8M |
| 2024-06-26 | 35.86 | 37.37 | 34.79 | 37.30 | 4.1M |
| 2024-06-25 | 37.15 | 38.35 | 35.16 | 35.87 | 5.8M |
| 2024-06-24 | 38.29 | 39.52 | 37.30 | 37.75 | 5.2M |
| 2024-06-21 | 39.12 | 41.21 | 38.62 | 40.04 | 5.9M |
| 2024-06-20 | 41.45 | 41.92 | 39.80 | 40.03 | 8.6M |
| 2024-06-19 | 42.00 | 43.50 | 41.22 | 42.70 | 12.4M |
| 2024-06-18 | 40.25 | 45.03 | 40.25 | 43.58 | 14.7M |
| 2024-06-17 | 44.00 | 46.88 | 39.85 | 40.28 | 14.2M |
| 2024-06-14 | 33.69 | 40.38 | 32.80 | 39.49 | 10.2M |
| 2024-06-13 | 33.67 | 34.12 | 33.43 | 33.65 | 1.4M |
| 2024-06-12 | 33.25 | 34.30 | 33.00 | 33.71 | 1.8M |
| 2024-06-11 | 32.02 | 33.45 | 31.27 | 33.28 | 2.1M |
| 2024-06-07 | 32.88 | 33.50 | 31.91 | 32.45 | 2.7M |
| 2024-06-06 | 36.27 | 36.95 | 32.30 | 32.43 | 6.8M |
| 2024-06-05 | 37.10 | 38.33 | 36.63 | 37.92 | 7.1M |
| 2024-06-04 | 35.56 | 37.32 | 34.91 | 36.00 | 2.9M |
| 2024-06-03 | 37.00 | 37.83 | 35.70 | 36.10 | 1.9M |
| 2024-05-31 | 35.78 | 36.95 | 35.56 | 36.72 | 1.9M |
| 2024-05-30 | 35.02 | 36.00 | 35.00 | 35.52 | 1.0M |
| 2024-05-29 | 34.88 | 35.91 | 34.88 | 35.57 | 1.4M |
| 2024-05-28 | 35.80 | 36.13 | 34.80 | 35.10 | 1.7M |
| 2024-05-27 | 36.11 | 36.64 | 34.84 | 35.74 | 2.7M |
| 2024-05-24 | 36.18 | 37.48 | 35.66 | 36.80 | 2.8M |
| 2024-05-23 | 37.10 | 37.30 | 35.92 | 36.37 | 2.0M |
| 2024-05-22 | 36.59 | 37.28 | 36.42 | 37.10 | 1.6M |
| 2024-05-21 | 36.66 | 36.96 | 36.14 | 36.74 | 1.7M |
| 2024-05-20 | 36.88 | 37.50 | 36.50 | 36.91 | 1.4M |
| 2024-05-17 | 36.70 | 37.06 | 36.12 | 36.94 | 1.3M |
| 2024-05-16 | 36.45 | 36.87 | 36.26 | 36.39 | 1.3M |
| 2024-05-15 | 36.42 | 36.98 | 36.16 | 36.22 | 1.4M |
| 2024-05-14 | 36.73 | 37.11 | 36.15 | 36.64 | 1.6M |
| 2024-05-13 | 37.13 | 37.38 | 35.98 | 36.09 | 2.5M |
| 2024-05-10 | 38.88 | 39.25 | 37.54 | 37.80 | 2.8M |
| 2024-05-09 | 38.93 | 39.72 | 38.82 | 38.98 | 3.4M |
| 2024-05-08 | 39.74 | 41.28 | 38.82 | 39.60 | 5.0M |
| 2024-05-07 | 39.00 | 39.97 | 38.89 | 39.51 | 2.8M |
| 2024-05-06 | 40.31 | 41.58 | 39.50 | 39.68 | 4.1M |
| 2024-04-30 | 40.71 | 42.40 | 38.72 | 39.48 | 4.9M |
| 2024-04-29 | 40.00 | 40.70 | 38.53 | 39.80 | 4.2M |
| 2024-04-26 | 36.90 | 38.15 | 36.79 | 37.72 | 2.3M |
| 2024-04-25 | 36.80 | 37.43 | 36.50 | 36.88 | 2.1M |
| 2024-04-24 | 35.70 | 36.97 | 35.50 | 36.97 | 2.4M |
| 2024-04-23 | 34.47 | 35.50 | 34.47 | 35.33 | 2.2M |
| 2024-04-22 | 34.60 | 34.68 | 33.00 | 34.19 | 2.8M |
| 2024-04-19 | 36.55 | 36.62 | 35.13 | 35.37 | 2.5M |
| 2024-04-18 | 35.72 | 37.87 | 35.23 | 36.80 | 3.5M |
| 2024-04-17 | 34.39 | 35.94 | 34.00 | 35.72 | 2.9M |
| 2024-04-16 | 36.02 | 36.43 | 32.92 | 33.55 | 3.8M |
| 2024-04-15 | 38.17 | 38.90 | 35.80 | 36.44 | 3.6M |
| 2024-04-12 | 40.50 | 40.70 | 38.50 | 38.60 | 3.2M |
| 2024-04-11 | 39.50 | 41.49 | 39.46 | 40.15 | 3.0M |
| 2024-04-10 | 41.60 | 41.65 | 39.31 | 39.99 | 4.2M |
| 2024-04-09 | 43.10 | 43.31 | 41.19 | 41.93 | 4.5M |
| 2024-04-08 | 41.00 | 44.83 | 41.00 | 43.65 | 7.0M |
| 2024-04-03 | 42.68 | 42.70 | 40.40 | 40.75 | 4.5M |
| 2024-04-02 | 45.60 | 46.29 | 42.80 | 43.31 | 7.0M |
| 2024-04-01 | 47.80 | 48.64 | 46.97 | 47.08 | 5.6M |
| 2024-03-29 | 48.66 | 50.23 | 46.91 | 47.20 | 7.2M |
| 2024-03-28 | 45.15 | 47.51 | 44.88 | 46.40 | 4.5M |
| 2024-03-27 | 49.55 | 49.65 | 45.50 | 45.50 | 6.9M |
| 2024-03-26 | 46.83 | 51.00 | 46.60 | 50.58 | 9.9M |
| 2024-03-25 | 46.88 | 48.55 | 45.81 | 47.42 | 5.3M |
| 2024-03-22 | 47.02 | 47.60 | 45.54 | 46.90 | 4.2M |
| 2024-03-21 | 47.00 | 47.70 | 46.87 | 47.24 | 4.2M |
| 2024-03-20 | 47.69 | 47.80 | 46.57 | 47.75 | 6.4M |
| 2024-03-19 | 46.00 | 49.79 | 45.60 | 48.40 | 9.1M |
| 2024-03-18 | 45.16 | 47.46 | 44.78 | 46.39 | 5.5M |
| 2024-03-15 | 43.35 | 44.80 | 42.65 | 44.68 | 3.2M |
| 2024-03-14 | 44.00 | 44.60 | 42.35 | 43.44 | 4.1M |
| 2024-03-13 | 45.20 | 46.28 | 44.20 | 44.70 | 5.7M |
| 2024-03-12 | 43.25 | 45.02 | 42.67 | 44.30 | 5.1M |
| 2024-03-11 | 41.56 | 42.50 | 41.21 | 42.50 | 2.1M |
| 2024-03-08 | 41.96 | 42.24 | 40.78 | 41.58 | 2.8M |
| 2024-03-07 | 42.72 | 43.99 | 41.66 | 41.68 | 4.2M |
| 2024-03-06 | 42.48 | 43.18 | 41.77 | 42.37 | 2.8M |
| 2024-03-05 | 42.26 | 43.36 | 41.61 | 42.26 | 3.4M |
| 2024-03-04 | 42.78 | 42.98 | 40.78 | 42.12 | 2.5M |
| 2024-03-01 | 41.64 | 42.58 | 41.14 | 42.43 | 3.4M |
| 2024-02-29 | 38.80 | 41.12 | 38.50 | 41.01 | 4.0M |
| 2024-02-28 | 44.45 | 44.89 | 38.41 | 38.90 | 6.7M |
| 2024-02-27 | 41.95 | 44.45 | 41.60 | 44.45 | 4.5M |
| 2024-02-26 | 41.10 | 42.73 | 40.33 | 41.55 | 3.6M |
| 2024-02-23 | 39.05 | 41.41 | 38.62 | 41.10 | 4.4M |
| 2024-02-22 | 37.31 | 39.32 | 37.31 | 39.14 | 3.8M |
| 2024-02-21 | 36.69 | 38.96 | 36.20 | 37.23 | 4.2M |
| 2024-02-20 | 35.73 | 37.15 | 35.13 | 36.79 | 3.0M |
| 2024-02-19 | 34.88 | 36.30 | 34.70 | 35.91 | 3.7M |
| 2024-02-08 | 31.00 | 34.42 | 30.18 | 34.05 | 3.8M |
| 2024-02-07 | 32.16 | 33.08 | 30.12 | 30.63 | 4.3M |
| 2024-02-06 | 29.20 | 32.69 | 27.62 | 31.68 | 4.4M |
| 2024-02-05 | 35.57 | 35.60 | 29.53 | 30.10 | 4.2M |
| 2024-02-02 | 38.50 | 39.38 | 34.39 | 35.57 | 2.8M |
| 2024-02-01 | 38.40 | 39.35 | 37.00 | 38.03 | 2.6M |
| 2024-01-31 | 38.50 | 41.08 | 38.39 | 38.40 | 3.6M |
| 2024-01-30 | 42.50 | 43.05 | 41.32 | 41.48 | 1.7M |
| 2024-01-29 | 44.50 | 44.87 | 42.43 | 42.51 | 1.9M |
| 2024-01-26 | 45.06 | 45.71 | 44.20 | 44.31 | 2.0M |
| 2024-01-25 | 44.28 | 45.49 | 43.58 | 45.41 | 2.3M |
| 2024-01-24 | 44.48 | 44.80 | 42.52 | 44.08 | 2.4M |
| 2024-01-23 | 44.01 | 44.63 | 43.45 | 44.08 | 2.1M |
| 2024-01-22 | 47.39 | 47.59 | 43.80 | 44.18 | 2.2M |
| 2024-01-19 | 48.29 | 48.66 | 47.05 | 47.05 | 1.8M |
| 2024-01-18 | 47.90 | 48.60 | 46.78 | 48.55 | 2.5M |
| 2024-01-17 | 50.50 | 50.60 | 48.11 | 48.11 | 2.6M |
| 2024-01-16 | 51.32 | 51.54 | 49.80 | 50.40 | 2.2M |
| 2024-01-15 | 50.01 | 52.60 | 49.50 | 51.31 | 2.8M |
| 2024-01-12 | 51.24 | 51.85 | 50.34 | 50.54 | 1.8M |
| 2024-01-11 | 49.51 | 51.78 | 49.20 | 51.64 | 2.8M |
| 2024-01-10 | 51.24 | 51.24 | 49.38 | 49.48 | 2.1M |
| 2024-01-09 | 51.19 | 52.25 | 50.41 | 51.16 | 2.0M |
| 2024-01-08 | 52.96 | 53.33 | 50.88 | 50.95 | 2.3M |
| 2024-01-05 | 55.25 | 55.74 | 52.85 | 53.31 | 2.2M |
| 2024-01-04 | 55.05 | 55.98 | 53.77 | 55.39 | 2.3M |
| 2024-01-03 | 55.80 | 56.00 | 54.17 | 54.92 | 2.3M |
| 2024-01-02 | 57.87 | 57.99 | 56.10 | 56.13 | 2.8M |