50.48
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 | 44.69 | 44.77 | 43.31 | 43.31 | 4.0M |
| 2024-12-30 | 44.33 | 45.27 | 43.96 | 44.72 | 3.7M |
| 2024-12-27 | 44.90 | 44.99 | 44.29 | 44.34 | 3.6M |
| 2024-12-26 | 44.71 | 45.44 | 44.38 | 44.89 | 3.4M |
| 2024-12-25 | 45.60 | 45.63 | 44.08 | 44.72 | 3.8M |
| 2024-12-24 | 44.00 | 45.22 | 44.00 | 44.92 | 4.8M |
| 2024-12-23 | 43.88 | 45.02 | 43.67 | 43.99 | 5.6M |
| 2024-12-20 | 43.37 | 44.37 | 43.29 | 43.78 | 3.5M |
| 2024-12-19 | 43.35 | 43.52 | 42.78 | 43.25 | 3.3M |
| 2024-12-18 | 43.85 | 43.98 | 43.41 | 43.63 | 2.6M |
| 2024-12-17 | 43.57 | 44.30 | 43.40 | 43.52 | 3.9M |
| 2024-12-16 | 44.50 | 44.50 | 43.28 | 43.49 | 5.0M |
| 2024-12-13 | 46.00 | 46.00 | 44.50 | 44.61 | 7.1M |
| 2024-12-12 | 46.17 | 46.32 | 45.40 | 46.24 | 4.5M |
| 2024-12-11 | 46.21 | 46.37 | 45.73 | 45.99 | 3.9M |
| 2024-12-10 | 47.20 | 47.54 | 46.00 | 46.19 | 5.9M |
| 2024-12-09 | 46.37 | 46.37 | 45.33 | 45.55 | 3.4M |
| 2024-12-06 | 45.50 | 46.50 | 44.94 | 46.34 | 5.3M |
| 2024-12-05 | 45.28 | 46.08 | 45.12 | 45.69 | 3.8M |
| 2024-12-04 | 47.00 | 47.00 | 45.28 | 45.45 | 5.3M |
| 2024-12-03 | 47.27 | 48.07 | 46.50 | 46.98 | 5.0M |
| 2024-12-02 | 46.70 | 47.44 | 45.52 | 47.42 | 6.2M |
| 2024-11-29 | 46.51 | 48.30 | 46.10 | 47.61 | 5.6M |
| 2024-11-28 | 46.85 | 47.49 | 46.37 | 46.51 | 4.4M |
| 2024-11-27 | 45.70 | 46.94 | 44.90 | 46.93 | 5.2M |
| 2024-11-26 | 45.80 | 47.25 | 45.56 | 45.87 | 5.2M |
| 2024-11-25 | 46.01 | 46.59 | 44.82 | 45.66 | 5.9M |
| 2024-11-22 | 48.63 | 48.63 | 46.21 | 46.21 | 7.8M |
| 2024-11-21 | 50.16 | 50.99 | 48.60 | 49.10 | 5.8M |
| 2024-11-20 | 48.90 | 50.18 | 48.21 | 49.89 | 5.8M |
| 2024-11-19 | 48.10 | 49.51 | 47.92 | 49.33 | 5.6M |
| 2024-11-18 | 50.02 | 50.35 | 47.79 | 48.07 | 8.1M |
| 2024-11-15 | 52.64 | 53.23 | 50.57 | 50.58 | 8.0M |
| 2024-11-14 | 56.15 | 56.80 | 53.04 | 53.26 | 9.0M |
| 2024-11-13 | 55.00 | 57.07 | 54.31 | 56.14 | 9.5M |
| 2024-11-12 | 56.80 | 58.00 | 54.31 | 55.17 | 12.5M |
| 2024-11-11 | 51.50 | 56.36 | 51.45 | 56.14 | 13.4M |
| 2024-11-08 | 53.35 | 54.47 | 52.30 | 52.45 | 8.3M |
| 2024-11-07 | 51.41 | 52.75 | 50.50 | 52.70 | 8.2M |
| 2024-11-06 | 53.33 | 55.12 | 52.50 | 53.10 | 10.8M |
| 2024-11-05 | 50.90 | 53.28 | 49.82 | 53.15 | 11.6M |
| 2024-11-04 | 50.88 | 50.89 | 49.81 | 50.69 | 7.4M |
| 2024-11-01 | 53.75 | 53.75 | 50.20 | 50.28 | 11.0M |
| 2024-10-31 | 54.40 | 55.63 | 53.80 | 54.00 | 8.6M |
| 2024-10-30 | 54.75 | 55.05 | 52.82 | 53.47 | 8.1M |
| 2024-10-29 | 57.66 | 59.56 | 54.18 | 54.43 | 12.2M |
| 2024-10-28 | 58.92 | 58.92 | 56.07 | 57.38 | 10.9M |
| 2024-10-25 | 54.00 | 60.97 | 54.00 | 58.87 | 16.0M |
| 2024-10-24 | 57.01 | 57.75 | 54.31 | 54.39 | 10.0M |
| 2024-10-23 | 55.90 | 61.14 | 54.50 | 57.90 | 14.2M |
| 2024-10-22 | 54.20 | 58.00 | 53.58 | 55.97 | 12.1M |
| 2024-10-21 | 52.80 | 57.18 | 52.23 | 55.30 | 15.1M |
| 2024-10-18 | 45.89 | 53.98 | 45.89 | 52.22 | 17.2M |
| 2024-10-17 | 46.51 | 46.85 | 45.57 | 45.65 | 6.6M |
| 2024-10-16 | 46.92 | 47.33 | 45.40 | 45.88 | 8.6M |
| 2024-10-15 | 49.00 | 50.55 | 47.88 | 47.90 | 8.3M |
| 2024-10-14 | 51.39 | 51.90 | 48.58 | 51.37 | 10.6M |
| 2024-10-11 | 54.58 | 55.70 | 49.75 | 50.44 | 11.3M |
| 2024-10-10 | 60.80 | 61.80 | 54.59 | 55.78 | 14.9M |
| 2024-10-09 | 61.33 | 66.33 | 58.36 | 60.77 | 20.5M |
| 2024-10-08 | 61.99 | 61.99 | 57.87 | 61.99 | 20.0M |
| 2024-09-30 | 46.50 | 51.66 | 46.10 | 51.66 | 15.3M |
| 2024-09-27 | 39.34 | 43.30 | 39.21 | 43.05 | 7.9M |
| 2024-09-26 | 36.68 | 38.74 | 36.05 | 38.71 | 8.3M |
| 2024-09-25 | 36.93 | 37.88 | 36.58 | 36.80 | 10.3M |
| 2024-09-24 | 33.51 | 36.38 | 33.51 | 36.09 | 12.4M |
| 2024-09-23 | 33.30 | 33.86 | 33.23 | 33.40 | 3.4M |
| 2024-09-20 | 34.38 | 34.58 | 33.09 | 33.60 | 5.8M |
| 2024-09-19 | 34.31 | 35.35 | 33.81 | 34.25 | 5.8M |
| 2024-09-18 | 34.91 | 34.99 | 33.67 | 34.13 | 4.6M |
| 2024-09-13 | 35.45 | 36.29 | 34.92 | 34.99 | 6.3M |
| 2024-09-12 | 35.60 | 37.38 | 35.31 | 35.48 | 9.7M |
| 2024-09-11 | 33.60 | 35.10 | 33.52 | 34.70 | 7.0M |
| 2024-09-10 | 33.66 | 34.08 | 33.06 | 33.81 | 4.1M |
| 2024-09-09 | 33.76 | 34.38 | 33.37 | 33.56 | 4.3M |
| 2024-09-06 | 35.55 | 35.55 | 33.72 | 33.86 | 5.7M |
| 2024-09-05 | 35.30 | 36.36 | 35.10 | 35.53 | 6.0M |
| 2024-09-04 | 34.46 | 36.08 | 34.46 | 35.10 | 7.0M |
| 2024-09-03 | 33.82 | 35.19 | 33.51 | 34.77 | 6.2M |
| 2024-09-02 | 35.80 | 36.18 | 33.80 | 33.93 | 8.1M |
| 2024-08-30 | 36.30 | 36.98 | 35.56 | 36.09 | 8.6M |
| 2024-08-29 | 34.80 | 37.10 | 34.71 | 36.32 | 8.8M |
| 2024-08-28 | 33.87 | 35.30 | 33.55 | 34.78 | 5.8M |
| 2024-08-27 | 33.70 | 34.57 | 33.11 | 33.88 | 5.2M |
| 2024-08-26 | 33.50 | 34.76 | 33.41 | 33.89 | 5.4M |
| 2024-08-23 | 33.99 | 34.70 | 33.61 | 33.65 | 6.5M |
| 2024-08-22 | 34.59 | 36.50 | 33.90 | 33.99 | 12.5M |
| 2024-08-21 | 33.40 | 33.56 | 33.07 | 33.36 | 2.8M |
| 2024-08-20 | 34.21 | 34.37 | 33.22 | 33.40 | 3.3M |
| 2024-08-19 | 34.68 | 35.03 | 34.12 | 34.17 | 3.8M |
| 2024-08-16 | 35.52 | 35.65 | 34.66 | 34.72 | 4.0M |
| 2024-08-15 | 35.28 | 36.30 | 34.92 | 35.48 | 5.0M |
| 2024-08-14 | 36.50 | 37.12 | 35.33 | 35.40 | 4.2M |
| 2024-08-13 | 36.31 | 36.98 | 35.86 | 36.66 | 3.8M |
| 2024-08-12 | 37.20 | 37.70 | 36.38 | 36.62 | 3.7M |
| 2024-08-09 | 37.37 | 37.58 | 36.50 | 36.51 | 3.8M |
| 2024-08-08 | 37.40 | 37.68 | 36.73 | 37.25 | 4.3M |
| 2024-08-07 | 37.92 | 38.23 | 37.00 | 37.57 | 6.2M |
| 2024-08-06 | 37.00 | 38.77 | 36.90 | 38.20 | 8.1M |
| 2024-08-05 | 36.59 | 38.35 | 36.17 | 36.20 | 6.8M |
| 2024-08-02 | 37.92 | 38.65 | 36.77 | 36.84 | 5.1M |
| 2024-08-01 | 39.18 | 39.36 | 37.78 | 37.94 | 6.7M |
| 2024-07-31 | 36.90 | 39.23 | 35.90 | 39.20 | 8.2M |
| 2024-07-30 | 36.68 | 37.28 | 36.18 | 36.71 | 4.1M |
| 2024-07-29 | 37.52 | 37.63 | 36.57 | 36.69 | 4.9M |
| 2024-07-26 | 38.26 | 38.40 | 37.38 | 37.54 | 5.7M |
| 2024-07-25 | 36.87 | 39.88 | 36.79 | 38.32 | 8.8M |
| 2024-07-24 | 38.22 | 38.39 | 37.06 | 37.18 | 5.3M |
| 2024-07-23 | 40.99 | 40.99 | 38.24 | 38.25 | 8.5M |
| 2024-07-22 | 41.70 | 42.44 | 40.56 | 40.95 | 7.8M |
| 2024-07-19 | 42.42 | 42.78 | 41.51 | 42.19 | 9.4M |
| 2024-07-18 | 40.53 | 43.65 | 40.47 | 42.90 | 11.1M |
| 2024-07-17 | 40.31 | 42.68 | 40.31 | 41.18 | 11.3M |
| 2024-07-16 | 38.87 | 40.02 | 38.44 | 39.73 | 5.4M |
| 2024-07-15 | 39.80 | 39.80 | 38.40 | 38.93 | 5.2M |
| 2024-07-12 | 39.65 | 40.65 | 39.19 | 39.41 | 9.3M |
| 2024-07-11 | 39.54 | 40.43 | 38.96 | 39.61 | 7.7M |
| 2024-07-10 | 38.65 | 40.30 | 37.81 | 38.64 | 6.4M |
| 2024-07-09 | 38.80 | 39.32 | 37.75 | 38.61 | 6.7M |
| 2024-07-08 | 40.16 | 40.19 | 38.60 | 38.90 | 4.8M |
| 2024-07-05 | 40.32 | 40.78 | 39.83 | 40.22 | 4.4M |
| 2024-07-04 | 41.60 | 41.97 | 40.10 | 40.34 | 5.3M |
| 2024-07-03 | 42.08 | 42.57 | 41.52 | 41.84 | 4.6M |
| 2024-07-02 | 43.42 | 43.53 | 42.01 | 42.12 | 4.8M |
| 2024-07-01 | 42.04 | 44.38 | 41.97 | 43.68 | 6.9M |
| 2024-06-28 | 43.20 | 43.44 | 41.51 | 41.81 | 5.4M |
| 2024-06-27 | 44.48 | 44.48 | 42.59 | 42.68 | 5.1M |
| 2024-06-26 | 43.72 | 44.93 | 43.27 | 44.48 | 4.7M |
| 2024-06-25 | 45.51 | 45.64 | 43.48 | 43.78 | 5.2M |
| 2024-06-24 | 46.68 | 46.97 | 45.36 | 45.45 | 6.3M |
| 2024-06-21 | 46.70 | 47.67 | 46.02 | 46.96 | 7.7M |
| 2024-06-20 | 48.00 | 48.50 | 45.91 | 46.06 | 9.8M |
| 2024-06-19 | 47.56 | 47.88 | 44.80 | 46.36 | 7.2M |
| 2024-06-18 | 49.00 | 49.17 | 47.33 | 47.60 | 5.4M |
| 2024-06-17 | 50.35 | 50.66 | 48.40 | 49.09 | 7.2M |
| 2024-06-14 | 52.81 | 52.81 | 50.11 | 50.53 | 6.2M |
| 2024-06-13 | 53.60 | 53.83 | 52.50 | 52.75 | 3.7M |
| 2024-06-12 | 53.64 | 54.11 | 52.82 | 53.55 | 3.3M |
| 2024-06-11 | 53.24 | 53.88 | 52.77 | 53.62 | 3.8M |
| 2024-06-07 | 55.00 | 55.25 | 52.56 | 53.99 | 3.7M |
| 2024-06-06 | 55.94 | 56.03 | 53.92 | 54.08 | 3.6M |
| 2024-06-05 | 56.91 | 57.32 | 55.53 | 55.53 | 3.0M |
| 2024-06-04 | 56.46 | 56.96 | 55.58 | 56.72 | 3.5M |
| 2024-06-03 | 56.43 | 56.76 | 55.21 | 55.85 | 3.9M |
| 2024-05-31 | 57.45 | 57.79 | 55.90 | 56.89 | 3.8M |
| 2024-05-30 | 59.98 | 59.98 | 57.10 | 57.11 | 4.3M |
| 2024-05-29 | 59.00 | 62.06 | 58.52 | 58.85 | 4.6M |
| 2024-05-28 | 60.28 | 61.25 | 58.50 | 58.69 | 4.1M |
| 2024-05-27 | 62.76 | 62.85 | 59.12 | 60.10 | 3.8M |
| 2024-05-24 | 63.97 | 65.63 | 62.00 | 62.00 | 4.4M |
| 2024-05-23 | 66.99 | 67.30 | 63.50 | 63.92 | 5.9M |
| 2024-05-22 | 62.37 | 67.48 | 62.37 | 66.99 | 6.2M |
| 2024-05-21 | 62.05 | 63.56 | 60.50 | 62.24 | 4.0M |
| 2024-05-20 | 58.00 | 62.14 | 58.00 | 61.80 | 5.2M |
| 2024-05-17 | 59.99 | 59.99 | 58.37 | 59.41 | 2.7M |
| 2024-05-16 | 60.51 | 60.76 | 59.45 | 59.81 | 3.4M |
| 2024-05-15 | 62.21 | 62.99 | 60.15 | 60.26 | 3.0M |
| 2024-05-14 | 64.21 | 64.99 | 62.01 | 62.35 | 4.1M |
| 2024-05-13 | 64.06 | 65.28 | 62.51 | 63.65 | 3.6M |
| 2024-05-10 | 66.61 | 66.61 | 63.32 | 64.29 | 2.7M |
| 2024-05-09 | 63.08 | 67.05 | 63.08 | 66.64 | 3.1M |
| 2024-05-08 | 65.09 | 65.09 | 63.01 | 63.39 | 2.9M |
| 2024-05-07 | 66.05 | 66.32 | 64.44 | 65.09 | 2.2M |
| 2024-05-06 | 65.21 | 66.43 | 64.94 | 66.05 | 3.2M |
| 2024-04-30 | 67.99 | 67.99 | 64.22 | 64.36 | 4.2M |
| 2024-04-29 | 63.66 | 68.27 | 62.64 | 67.94 | 4.5M |
| 2024-04-26 | 62.59 | 64.07 | 61.59 | 63.58 | 3.7M |
| 2024-04-25 | 63.50 | 64.21 | 62.15 | 62.71 | 3.7M |
| 2024-04-24 | 68.37 | 68.37 | 63.15 | 63.50 | 6.4M |
| 2024-04-23 | 73.56 | 74.13 | 67.72 | 68.39 | 4.4M |
| 2024-04-22 | 72.14 | 75.17 | 71.22 | 73.08 | 1.8M |
| 2024-04-19 | 74.35 | 74.54 | 70.76 | 72.16 | 2.8M |
| 2024-04-18 | 74.67 | 76.03 | 72.86 | 74.63 | 1.9M |
| 2024-04-17 | 74.67 | 76.07 | 73.59 | 74.81 | 2.2M |
| 2024-04-16 | 76.32 | 77.11 | 74.02 | 74.22 | 2.0M |
| 2024-04-15 | 77.01 | 78.96 | 75.19 | 76.32 | 2.8M |
| 2024-04-12 | 77.14 | 78.89 | 76.57 | 77.01 | 2.5M |
| 2024-04-11 | 78.93 | 80.43 | 77.50 | 77.50 | 3.0M |
| 2024-04-10 | 77.84 | 79.72 | 77.39 | 79.10 | 3.2M |
| 2024-04-09 | 78.21 | 79.14 | 76.20 | 77.79 | 2.6M |
| 2024-04-08 | 75.63 | 78.43 | 75.36 | 78.21 | 4.3M |
| 2024-04-03 | 75.71 | 78.24 | 75.36 | 76.07 | 2.6M |
| 2024-04-02 | 74.21 | 77.14 | 73.52 | 76.30 | 3.8M |
| 2024-04-01 | 73.57 | 75.57 | 73.22 | 74.21 | 3.4M |
| 2024-03-29 | 75.00 | 76.07 | 73.22 | 73.36 | 2.5M |
| 2024-03-28 | 75.00 | 77.11 | 74.29 | 75.28 | 2.9M |
| 2024-03-27 | 78.00 | 78.36 | 75.14 | 75.14 | 2.0M |
| 2024-03-26 | 78.24 | 80.69 | 76.32 | 77.86 | 4.2M |
| 2024-03-25 | 80.00 | 82.00 | 79.29 | 79.83 | 2.7M |
| 2024-03-22 | 82.00 | 82.00 | 79.51 | 80.04 | 2.3M |
| 2024-03-21 | 81.77 | 82.36 | 79.61 | 81.08 | 3.3M |
| 2024-03-20 | 80.25 | 83.35 | 80.14 | 81.58 | 2.6M |
| 2024-03-19 | 83.57 | 83.57 | 80.47 | 81.50 | 2.6M |
| 2024-03-18 | 75.77 | 82.64 | 75.18 | 82.56 | 5.3M |
| 2024-03-15 | 74.29 | 76.29 | 73.93 | 75.36 | 2.4M |
| 2024-03-14 | 76.43 | 77.20 | 74.53 | 75.21 | 2.2M |
| 2024-03-13 | 74.33 | 76.97 | 73.07 | 76.79 | 3.7M |
| 2024-03-12 | 75.00 | 78.32 | 74.34 | 74.78 | 5.8M |
| 2024-03-11 | 69.64 | 75.46 | 69.64 | 74.74 | 5.1M |
| 2024-03-08 | 66.41 | 69.93 | 66.41 | 68.78 | 3.7M |
| 2024-03-07 | 65.90 | 67.85 | 65.44 | 66.45 | 3.0M |
| 2024-03-06 | 64.25 | 68.17 | 64.24 | 65.75 | 3.1M |
| 2024-03-05 | 64.76 | 65.89 | 64.29 | 65.27 | 2.5M |
| 2024-03-04 | 64.27 | 66.34 | 64.27 | 65.58 | 2.7M |
| 2024-03-01 | 62.32 | 65.07 | 61.93 | 64.91 | 3.4M |
| 2024-02-29 | 60.04 | 62.86 | 59.81 | 62.36 | 3.8M |
| 2024-02-28 | 61.07 | 64.29 | 60.28 | 60.29 | 3.5M |
| 2024-02-27 | 59.23 | 61.51 | 58.26 | 61.43 | 3.1M |
| 2024-02-26 | 58.93 | 59.84 | 57.68 | 59.25 | 4.1M |
| 2024-02-23 | 57.86 | 59.25 | 57.50 | 58.91 | 3.3M |
| 2024-02-22 | 55.21 | 58.00 | 55.00 | 56.51 | 3.4M |
| 2024-02-21 | 54.29 | 57.41 | 53.57 | 55.57 | 3.2M |
| 2024-02-20 | 54.72 | 55.35 | 53.22 | 54.86 | 3.2M |
| 2024-02-19 | 58.61 | 58.64 | 54.80 | 55.29 | 3.8M |
| 2024-02-08 | 57.49 | 62.21 | 57.37 | 58.64 | 4.0M |
| 2024-02-07 | 52.69 | 58.45 | 52.26 | 58.23 | 4.8M |
| 2024-02-06 | 46.64 | 53.08 | 46.64 | 53.04 | 3.7M |
| 2024-02-05 | 48.72 | 50.86 | 45.84 | 48.84 | 3.4M |
| 2024-02-02 | 52.07 | 52.07 | 47.86 | 49.51 | 4.4M |
| 2024-02-01 | 50.47 | 53.57 | 50.47 | 51.86 | 3.8M |
| 2024-01-31 | 52.69 | 53.06 | 51.09 | 51.16 | 3.7M |
| 2024-01-30 | 53.57 | 54.29 | 51.26 | 51.61 | 2.8M |
| 2024-01-29 | 57.57 | 58.84 | 53.06 | 53.06 | 4.8M |
| 2024-01-26 | 59.10 | 59.89 | 57.40 | 57.57 | 2.6M |
| 2024-01-25 | 59.99 | 60.04 | 57.40 | 59.74 | 3.8M |
| 2024-01-24 | 62.76 | 63.57 | 58.49 | 59.54 | 3.9M |
| 2024-01-23 | 61.03 | 64.70 | 60.73 | 62.56 | 4.5M |
| 2024-01-22 | 60.15 | 63.66 | 59.36 | 61.03 | 5.1M |
| 2024-01-19 | 60.36 | 62.71 | 59.06 | 60.03 | 2.8M |
| 2024-01-18 | 59.31 | 60.36 | 58.36 | 60.24 | 2.5M |
| 2024-01-17 | 61.69 | 61.83 | 59.51 | 59.51 | 2.1M |
| 2024-01-16 | 60.26 | 62.49 | 59.43 | 62.04 | 1.9M |
| 2024-01-15 | 61.79 | 61.79 | 59.72 | 60.21 | 1.6M |
| 2024-01-12 | 60.46 | 63.27 | 59.50 | 61.79 | 2.7M |
| 2024-01-11 | 59.29 | 60.92 | 58.49 | 60.74 | 2.4M |
| 2024-01-10 | 56.44 | 60.26 | 56.13 | 58.47 | 3.4M |
| 2024-01-09 | 56.32 | 58.46 | 55.27 | 56.70 | 3.0M |
| 2024-01-08 | 58.69 | 59.49 | 56.06 | 56.10 | 2.2M |
| 2024-01-05 | 59.40 | 60.99 | 58.28 | 58.52 | 2.2M |
| 2024-01-04 | 61.19 | 61.76 | 59.29 | 59.45 | 1.7M |
| 2024-01-03 | 62.14 | 63.25 | 60.61 | 61.19 | 2.4M |
| 2024-01-02 | 65.44 | 65.52 | 62.35 | 62.50 | 2.6M |