70.75
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 | 45.92 | 46.25 | 42.90 | 42.97 | 3.6M |
| 2024-12-30 | 45.38 | 46.65 | 44.46 | 45.92 | 2.5M |
| 2024-12-27 | 47.36 | 47.36 | 45.62 | 45.70 | 3.6M |
| 2024-12-26 | 45.83 | 47.34 | 45.50 | 47.07 | 3.4M |
| 2024-12-25 | 46.10 | 46.64 | 45.10 | 45.83 | 2.5M |
| 2024-12-24 | 45.56 | 46.29 | 44.50 | 46.15 | 3.2M |
| 2024-12-23 | 46.43 | 46.79 | 44.87 | 45.10 | 3.5M |
| 2024-12-20 | 44.98 | 46.77 | 44.53 | 46.12 | 4.3M |
| 2024-12-19 | 43.40 | 44.96 | 43.05 | 44.82 | 3.2M |
| 2024-12-18 | 42.97 | 44.56 | 42.06 | 43.85 | 3.0M |
| 2024-12-17 | 43.65 | 44.12 | 42.74 | 42.85 | 2.9M |
| 2024-12-16 | 45.51 | 45.84 | 43.63 | 43.82 | 3.8M |
| 2024-12-13 | 45.93 | 46.53 | 45.50 | 45.81 | 5.3M |
| 2024-12-12 | 46.55 | 46.64 | 45.80 | 46.24 | 3.4M |
| 2024-12-11 | 45.46 | 47.00 | 45.22 | 46.55 | 4.7M |
| 2024-12-10 | 47.00 | 47.00 | 45.39 | 45.46 | 4.1M |
| 2024-12-09 | 45.26 | 45.40 | 44.22 | 45.17 | 2.5M |
| 2024-12-06 | 44.95 | 45.86 | 43.90 | 45.39 | 3.2M |
| 2024-12-05 | 44.33 | 45.32 | 43.92 | 44.95 | 2.8M |
| 2024-12-04 | 45.83 | 46.64 | 44.35 | 44.42 | 4.4M |
| 2024-12-03 | 46.10 | 46.11 | 44.00 | 44.65 | 4.1M |
| 2024-12-02 | 45.60 | 46.18 | 45.06 | 45.95 | 3.4M |
| 2024-11-29 | 44.44 | 46.29 | 43.80 | 45.55 | 3.5M |
| 2024-11-28 | 44.90 | 45.73 | 44.35 | 44.52 | 2.9M |
| 2024-11-27 | 43.73 | 44.96 | 42.88 | 44.95 | 3.3M |
| 2024-11-26 | 44.70 | 45.44 | 43.90 | 44.01 | 2.2M |
| 2024-11-25 | 44.69 | 44.94 | 43.21 | 44.61 | 3.3M |
| 2024-11-22 | 46.64 | 48.20 | 44.87 | 44.88 | 4.5M |
| 2024-11-21 | 46.40 | 47.88 | 45.88 | 46.64 | 3.9M |
| 2024-11-20 | 46.40 | 46.96 | 45.53 | 46.47 | 3.2M |
| 2024-11-19 | 44.63 | 46.68 | 44.25 | 46.68 | 3.5M |
| 2024-11-18 | 45.31 | 45.88 | 43.60 | 44.43 | 3.6M |
| 2024-11-15 | 47.07 | 47.60 | 45.18 | 45.18 | 4.3M |
| 2024-11-14 | 49.00 | 49.38 | 47.00 | 47.06 | 3.9M |
| 2024-11-13 | 49.00 | 49.57 | 47.66 | 49.00 | 4.1M |
| 2024-11-12 | 51.60 | 51.60 | 48.52 | 49.31 | 5.6M |
| 2024-11-11 | 48.18 | 51.25 | 48.00 | 50.70 | 7.5M |
| 2024-11-08 | 48.00 | 49.67 | 47.08 | 47.45 | 6.7M |
| 2024-11-07 | 45.81 | 47.39 | 45.68 | 46.98 | 4.6M |
| 2024-11-06 | 46.35 | 47.70 | 45.69 | 46.18 | 5.8M |
| 2024-11-05 | 44.20 | 46.55 | 44.00 | 46.21 | 5.4M |
| 2024-11-04 | 42.61 | 44.43 | 42.60 | 44.15 | 3.3M |
| 2024-11-01 | 45.49 | 45.98 | 43.00 | 43.14 | 5.3M |
| 2024-10-31 | 44.80 | 46.43 | 44.20 | 46.02 | 5.6M |
| 2024-10-30 | 44.45 | 45.98 | 44.14 | 45.22 | 5.0M |
| 2024-10-29 | 46.50 | 46.90 | 44.60 | 44.62 | 6.6M |
| 2024-10-28 | 45.21 | 47.60 | 44.00 | 46.50 | 9.0M |
| 2024-10-25 | 42.33 | 43.86 | 41.89 | 43.35 | 4.9M |
| 2024-10-24 | 42.02 | 42.74 | 41.43 | 42.27 | 4.0M |
| 2024-10-23 | 42.50 | 43.13 | 41.90 | 42.35 | 4.7M |
| 2024-10-22 | 42.80 | 43.62 | 41.80 | 42.50 | 5.5M |
| 2024-10-21 | 42.88 | 45.50 | 42.10 | 43.32 | 9.0M |
| 2024-10-18 | 38.99 | 44.11 | 38.69 | 42.03 | 8.1M |
| 2024-10-17 | 39.20 | 39.98 | 38.71 | 38.77 | 3.6M |
| 2024-10-16 | 38.00 | 39.76 | 38.00 | 38.73 | 4.5M |
| 2024-10-15 | 41.30 | 42.35 | 39.98 | 40.00 | 5.1M |
| 2024-10-14 | 40.38 | 41.73 | 38.90 | 41.42 | 5.1M |
| 2024-10-11 | 42.20 | 43.18 | 39.53 | 40.27 | 5.6M |
| 2024-10-10 | 46.10 | 47.06 | 42.68 | 42.71 | 7.1M |
| 2024-10-09 | 47.00 | 52.36 | 44.67 | 46.00 | 12.3M |
| 2024-10-08 | 49.19 | 49.19 | 44.86 | 49.19 | 10.6M |
| 2024-09-30 | 36.89 | 41.39 | 35.60 | 40.99 | 7.6M |
| 2024-09-27 | 33.85 | 35.09 | 33.35 | 34.90 | 2.2M |
| 2024-09-26 | 31.01 | 33.15 | 31.01 | 33.13 | 2.5M |
| 2024-09-25 | 31.33 | 32.18 | 31.25 | 31.28 | 2.3M |
| 2024-09-24 | 29.74 | 31.07 | 29.51 | 31.02 | 2.2M |
| 2024-09-23 | 29.44 | 30.07 | 29.11 | 29.63 | 0.8M |
| 2024-09-20 | 29.51 | 29.93 | 29.20 | 29.52 | 0.9M |
| 2024-09-19 | 29.14 | 30.18 | 29.05 | 29.73 | 1.2M |
| 2024-09-18 | 29.60 | 29.67 | 28.68 | 29.19 | 1.2M |
| 2024-09-13 | 30.20 | 30.50 | 29.60 | 29.63 | 1.4M |
| 2024-09-12 | 31.14 | 31.31 | 30.29 | 30.33 | 0.8M |
| 2024-09-11 | 31.15 | 31.15 | 30.15 | 30.88 | 0.8M |
| 2024-09-10 | 30.50 | 31.12 | 29.78 | 30.84 | 1.1M |
| 2024-09-09 | 30.06 | 30.70 | 29.92 | 30.33 | 1.0M |
| 2024-09-06 | 31.78 | 32.00 | 30.10 | 30.33 | 1.4M |
| 2024-09-05 | 31.32 | 32.07 | 31.32 | 31.74 | 0.8M |
| 2024-09-04 | 31.12 | 31.82 | 31.02 | 31.38 | 0.8M |
| 2024-09-03 | 31.08 | 32.25 | 31.08 | 31.51 | 1.2M |
| 2024-09-02 | 32.81 | 32.86 | 31.11 | 31.25 | 1.6M |
| 2024-08-30 | 31.82 | 33.25 | 31.82 | 32.75 | 1.7M |
| 2024-08-29 | 31.10 | 32.26 | 30.81 | 31.93 | 1.3M |
| 2024-08-28 | 30.81 | 31.46 | 30.72 | 31.12 | 0.6M |
| 2024-08-27 | 31.11 | 31.57 | 30.87 | 30.92 | 1.0M |
| 2024-08-26 | 31.00 | 31.83 | 31.00 | 31.42 | 1.0M |
| 2024-08-23 | 31.07 | 31.58 | 30.75 | 31.24 | 1.6M |
| 2024-08-22 | 31.76 | 32.01 | 31.31 | 31.39 | 1.3M |
| 2024-08-21 | 31.55 | 32.35 | 31.50 | 31.80 | 1.5M |
| 2024-08-20 | 33.18 | 33.18 | 31.50 | 31.70 | 3.0M |
| 2024-08-19 | 33.94 | 33.94 | 32.69 | 33.36 | 1.8M |
| 2024-08-16 | 33.95 | 34.17 | 33.28 | 33.35 | 1.6M |
| 2024-08-15 | 33.05 | 34.42 | 33.05 | 33.96 | 1.6M |
| 2024-08-14 | 34.08 | 34.45 | 33.33 | 33.36 | 1.4M |
| 2024-08-13 | 33.27 | 34.07 | 33.27 | 34.07 | 1.1M |
| 2024-08-12 | 33.79 | 33.98 | 33.10 | 33.31 | 1.5M |
| 2024-08-09 | 34.88 | 35.19 | 33.94 | 34.06 | 1.6M |
| 2024-08-08 | 33.85 | 35.65 | 33.05 | 34.33 | 3.0M |
| 2024-08-07 | 33.50 | 34.45 | 33.21 | 34.04 | 1.9M |
| 2024-08-06 | 33.05 | 33.70 | 32.44 | 33.70 | 2.2M |
| 2024-08-05 | 33.80 | 34.37 | 32.40 | 32.43 | 3.3M |
| 2024-08-02 | 35.53 | 36.00 | 34.07 | 34.11 | 3.5M |
| 2024-08-01 | 35.65 | 36.50 | 35.35 | 35.90 | 3.9M |
| 2024-07-31 | 33.97 | 35.58 | 33.68 | 35.55 | 3.6M |
| 2024-07-30 | 33.16 | 34.28 | 32.50 | 34.13 | 2.8M |
| 2024-07-29 | 34.33 | 34.33 | 33.27 | 33.37 | 3.0M |
| 2024-07-26 | 33.56 | 34.68 | 33.56 | 34.15 | 3.2M |
| 2024-07-25 | 33.50 | 34.34 | 33.22 | 33.55 | 3.4M |
| 2024-07-24 | 35.13 | 35.75 | 33.70 | 33.80 | 4.5M |
| 2024-07-23 | 38.29 | 38.38 | 35.23 | 35.36 | 5.9M |
| 2024-07-22 | 38.80 | 39.99 | 38.20 | 38.30 | 6.6M |
| 2024-07-19 | 37.24 | 39.88 | 37.20 | 38.94 | 5.7M |
| 2024-07-18 | 37.18 | 37.80 | 35.86 | 37.38 | 3.6M |
| 2024-07-17 | 38.90 | 39.37 | 37.88 | 37.88 | 2.4M |
| 2024-07-16 | 38.01 | 39.25 | 37.53 | 39.14 | 3.5M |
| 2024-07-15 | 38.86 | 39.68 | 38.17 | 38.30 | 2.9M |
| 2024-07-12 | 38.91 | 39.29 | 38.16 | 38.73 | 2.9M |
| 2024-07-11 | 39.10 | 39.55 | 38.39 | 39.32 | 4.4M |
| 2024-07-10 | 37.50 | 38.66 | 37.33 | 38.28 | 4.4M |
| 2024-07-09 | 35.38 | 38.14 | 35.05 | 37.90 | 5.7M |
| 2024-07-08 | 35.04 | 36.79 | 35.04 | 35.42 | 3.1M |
| 2024-07-05 | 34.55 | 35.49 | 33.66 | 35.10 | 2.6M |
| 2024-07-04 | 35.68 | 36.28 | 34.75 | 34.76 | 2.5M |
| 2024-07-03 | 35.42 | 36.71 | 34.53 | 35.97 | 3.1M |
| 2024-07-02 | 36.00 | 36.30 | 35.28 | 35.45 | 1.9M |
| 2024-07-01 | 36.33 | 36.66 | 34.95 | 36.20 | 3.2M |
| 2024-06-28 | 36.04 | 37.30 | 35.60 | 36.37 | 4.0M |
| 2024-06-27 | 37.89 | 38.31 | 36.02 | 36.10 | 4.7M |
| 2024-06-26 | 36.78 | 38.60 | 35.89 | 38.34 | 5.6M |
| 2024-06-25 | 39.16 | 39.59 | 36.18 | 37.01 | 6.6M |
| 2024-06-24 | 42.83 | 42.99 | 38.90 | 38.90 | 8.3M |
| 2024-06-21 | 39.77 | 43.45 | 38.70 | 42.61 | 8.9M |
| 2024-06-20 | 38.27 | 42.44 | 37.83 | 39.96 | 9.9M |
| 2024-06-19 | 37.40 | 38.46 | 36.36 | 37.66 | 5.0M |
| 2024-06-18 | 37.80 | 38.20 | 37.11 | 37.40 | 4.1M |
| 2024-06-17 | 36.79 | 38.50 | 36.55 | 37.65 | 5.4M |
| 2024-06-14 | 37.00 | 37.57 | 36.64 | 37.33 | 5.9M |
| 2024-06-13 | 35.60 | 37.75 | 35.38 | 36.69 | 6.6M |
| 2024-06-12 | 35.00 | 35.60 | 34.81 | 35.20 | 3.5M |
| 2024-06-11 | 32.65 | 35.27 | 32.51 | 35.09 | 5.2M |
| 2024-06-07 | 33.06 | 34.16 | 32.31 | 32.83 | 3.4M |
| 2024-06-06 | 35.21 | 35.69 | 33.03 | 33.26 | 4.0M |
| 2024-06-05 | 34.44 | 35.58 | 34.18 | 34.58 | 3.1M |
| 2024-06-04 | 35.24 | 35.65 | 33.91 | 34.48 | 3.6M |
| 2024-06-03 | 35.75 | 36.62 | 35.04 | 35.72 | 5.7M |
| 2024-05-31 | 35.60 | 35.99 | 35.10 | 35.35 | 5.7M |
| 2024-05-30 | 32.82 | 36.50 | 32.34 | 36.10 | 7.5M |
| 2024-05-29 | 33.95 | 34.41 | 32.79 | 32.95 | 3.1M |
| 2024-05-28 | 33.29 | 34.99 | 33.19 | 34.08 | 4.1M |
| 2024-05-27 | 32.74 | 33.47 | 31.55 | 33.38 | 3.0M |
| 2024-05-24 | 33.02 | 34.69 | 32.32 | 33.10 | 3.2M |
| 2024-05-23 | 33.99 | 33.99 | 32.95 | 33.03 | 1.4M |
| 2024-05-22 | 33.32 | 33.99 | 33.07 | 33.90 | 1.3M |
| 2024-05-21 | 33.68 | 33.76 | 33.16 | 33.24 | 1.1M |
| 2024-05-20 | 34.27 | 34.49 | 33.54 | 33.68 | 1.4M |
| 2024-05-17 | 33.50 | 33.98 | 33.11 | 33.96 | 1.3M |
| 2024-05-16 | 33.76 | 34.11 | 33.40 | 33.57 | 1.4M |
| 2024-05-15 | 33.55 | 34.11 | 32.88 | 33.67 | 1.4M |
| 2024-05-14 | 34.00 | 34.29 | 33.21 | 33.58 | 1.4M |
| 2024-05-13 | 34.32 | 34.69 | 33.55 | 33.72 | 1.7M |
| 2024-05-10 | 35.12 | 35.31 | 34.11 | 34.48 | 2.1M |
| 2024-05-09 | 33.93 | 35.25 | 33.93 | 35.02 | 2.0M |
| 2024-05-08 | 34.30 | 34.96 | 33.83 | 33.96 | 2.0M |
| 2024-05-07 | 34.50 | 34.62 | 34.00 | 34.38 | 2.0M |
| 2024-05-06 | 34.66 | 34.94 | 34.21 | 34.40 | 2.5M |
| 2024-04-30 | 33.77 | 34.30 | 33.08 | 33.82 | 2.7M |
| 2024-04-29 | 31.94 | 33.89 | 31.94 | 33.47 | 4.0M |
| 2024-04-26 | 30.22 | 32.50 | 29.95 | 31.80 | 3.0M |
| 2024-04-25 | 30.47 | 30.97 | 30.05 | 30.22 | 1.5M |
| 2024-04-24 | 29.98 | 30.82 | 29.73 | 30.47 | 2.2M |
| 2024-04-23 | 29.89 | 30.11 | 29.26 | 29.80 | 2.1M |
| 2024-04-22 | 28.28 | 30.30 | 27.42 | 29.65 | 3.2M |
| 2024-04-19 | 29.08 | 29.08 | 28.20 | 28.41 | 2.0M |
| 2024-04-18 | 29.08 | 29.98 | 28.32 | 29.20 | 2.4M |
| 2024-04-17 | 27.89 | 29.20 | 27.85 | 29.07 | 4.0M |
| 2024-04-16 | 29.13 | 29.13 | 27.18 | 27.40 | 3.5M |
| 2024-04-15 | 29.87 | 30.49 | 28.23 | 29.16 | 3.5M |
| 2024-04-12 | 30.30 | 30.79 | 30.05 | 30.30 | 1.8M |
| 2024-04-11 | 30.60 | 31.18 | 30.03 | 30.14 | 2.2M |
| 2024-04-10 | 31.64 | 31.69 | 30.17 | 30.60 | 2.4M |
| 2024-04-09 | 31.15 | 31.96 | 30.52 | 31.75 | 3.0M |
| 2024-04-08 | 32.80 | 32.80 | 31.15 | 31.16 | 2.4M |
| 2024-04-03 | 32.93 | 33.30 | 32.12 | 32.80 | 2.1M |
| 2024-04-02 | 33.78 | 33.79 | 32.76 | 33.06 | 2.4M |
| 2024-04-01 | 33.51 | 33.80 | 33.20 | 33.78 | 2.5M |
| 2024-03-29 | 32.71 | 33.59 | 32.11 | 33.30 | 1.3M |
| 2024-03-28 | 32.00 | 34.00 | 31.82 | 32.72 | 1.9M |
| 2024-03-27 | 33.67 | 33.88 | 32.01 | 32.12 | 2.0M |
| 2024-03-26 | 34.75 | 35.04 | 33.17 | 33.90 | 2.3M |
| 2024-03-25 | 36.45 | 36.50 | 34.33 | 34.41 | 2.1M |
| 2024-03-22 | 37.59 | 37.79 | 36.29 | 36.45 | 2.3M |
| 2024-03-21 | 38.20 | 38.82 | 36.90 | 37.51 | 2.9M |
| 2024-03-20 | 38.35 | 38.40 | 37.28 | 37.92 | 2.8M |
| 2024-03-19 | 39.05 | 39.14 | 38.10 | 38.36 | 2.5M |
| 2024-03-18 | 38.21 | 39.15 | 37.66 | 39.00 | 2.9M |
| 2024-03-15 | 36.81 | 37.63 | 36.54 | 37.63 | 1.7M |
| 2024-03-14 | 38.37 | 38.37 | 36.50 | 37.16 | 2.1M |
| 2024-03-13 | 38.40 | 38.80 | 38.03 | 38.23 | 1.6M |
| 2024-03-12 | 37.97 | 38.94 | 37.66 | 38.08 | 2.0M |
| 2024-03-11 | 36.70 | 37.84 | 36.22 | 37.66 | 1.7M |
| 2024-03-08 | 35.70 | 36.83 | 35.53 | 36.70 | 1.4M |
| 2024-03-07 | 37.14 | 37.66 | 35.69 | 35.76 | 1.5M |
| 2024-03-06 | 36.90 | 37.48 | 36.06 | 36.78 | 1.4M |
| 2024-03-05 | 38.27 | 38.75 | 36.90 | 37.29 | 2.0M |
| 2024-03-04 | 37.68 | 39.84 | 37.06 | 38.52 | 2.7M |
| 2024-03-01 | 37.29 | 38.27 | 36.96 | 37.96 | 1.9M |
| 2024-02-29 | 34.93 | 37.48 | 34.85 | 37.05 | 2.1M |
| 2024-02-28 | 38.83 | 39.28 | 35.19 | 35.25 | 2.6M |
| 2024-02-27 | 36.31 | 38.61 | 36.30 | 38.59 | 2.0M |
| 2024-02-26 | 36.49 | 37.69 | 36.22 | 36.66 | 2.0M |
| 2024-02-23 | 36.08 | 36.89 | 35.30 | 36.68 | 1.4M |
| 2024-02-22 | 34.33 | 35.60 | 34.33 | 35.56 | 1.4M |
| 2024-02-21 | 34.10 | 35.92 | 33.94 | 34.65 | 1.5M |
| 2024-02-20 | 34.02 | 34.59 | 33.38 | 34.33 | 1.7M |
| 2024-02-19 | 35.14 | 36.66 | 34.10 | 34.71 | 2.4M |
| 2024-02-08 | 31.78 | 35.00 | 31.78 | 34.99 | 2.7M |
| 2024-02-07 | 30.35 | 32.00 | 29.53 | 31.11 | 2.4M |
| 2024-02-06 | 26.71 | 30.49 | 26.32 | 29.93 | 2.3M |
| 2024-02-05 | 31.00 | 31.00 | 26.36 | 27.93 | 3.0M |
| 2024-02-02 | 33.60 | 34.49 | 30.12 | 31.27 | 2.4M |
| 2024-02-01 | 34.28 | 35.23 | 33.16 | 33.59 | 1.5M |
| 2024-01-31 | 35.10 | 36.23 | 34.42 | 34.56 | 1.3M |
| 2024-01-30 | 36.80 | 37.37 | 35.92 | 35.99 | 1.2M |
| 2024-01-29 | 38.50 | 39.39 | 37.17 | 37.33 | 1.3M |
| 2024-01-26 | 40.09 | 40.09 | 38.40 | 38.60 | 1.2M |
| 2024-01-25 | 38.30 | 39.60 | 37.62 | 39.24 | 1.2M |
| 2024-01-24 | 38.30 | 38.48 | 36.35 | 38.02 | 1.3M |
| 2024-01-23 | 37.99 | 38.68 | 37.00 | 38.11 | 1.3M |
| 2024-01-22 | 40.20 | 40.47 | 37.41 | 37.76 | 1.3M |
| 2024-01-19 | 41.35 | 41.91 | 40.38 | 40.41 | 0.9M |
| 2024-01-18 | 41.40 | 41.54 | 39.69 | 41.35 | 1.4M |
| 2024-01-17 | 42.92 | 42.93 | 41.11 | 41.11 | 1.0M |
| 2024-01-16 | 43.20 | 43.53 | 42.21 | 42.84 | 1.1M |
| 2024-01-15 | 43.02 | 44.14 | 42.35 | 43.56 | 0.9M |
| 2024-01-12 | 43.92 | 44.28 | 42.91 | 43.02 | 0.9M |
| 2024-01-11 | 43.30 | 44.48 | 42.87 | 43.93 | 1.0M |
| 2024-01-10 | 43.00 | 43.88 | 42.14 | 43.30 | 1.0M |
| 2024-01-09 | 43.48 | 44.32 | 43.03 | 43.22 | 1.3M |
| 2024-01-08 | 44.76 | 44.76 | 43.28 | 43.42 | 1.1M |
| 2024-01-05 | 45.76 | 46.45 | 44.69 | 44.95 | 1.1M |
| 2024-01-04 | 47.60 | 47.60 | 45.58 | 45.80 | 1.9M |
| 2024-01-03 | 47.61 | 48.26 | 46.74 | 47.59 | 1.0M |
| 2024-01-02 | 49.24 | 49.26 | 48.13 | 48.23 | 0.9M |