41.75
最終更新: 2025-09-30
| 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 | 38.75 | 39.00 | 37.37 | 37.39 | 1.9M |
| 2024-12-30 | 40.59 | 40.76 | 38.76 | 38.82 | 2.0M |
| 2024-12-27 | 40.71 | 41.76 | 40.57 | 40.76 | 1.9M |
| 2024-12-26 | 39.92 | 41.49 | 39.51 | 41.08 | 1.9M |
| 2024-12-25 | 41.10 | 41.76 | 39.13 | 40.02 | 2.2M |
| 2024-12-24 | 41.35 | 41.56 | 39.73 | 41.12 | 1.9M |
| 2024-12-23 | 42.99 | 42.99 | 40.20 | 40.20 | 2.5M |
| 2024-12-20 | 42.01 | 43.70 | 41.89 | 42.92 | 3.0M |
| 2024-12-19 | 41.05 | 42.68 | 40.88 | 42.21 | 2.7M |
| 2024-12-18 | 41.12 | 42.28 | 39.88 | 41.75 | 2.8M |
| 2024-12-17 | 43.66 | 44.60 | 40.70 | 41.05 | 3.7M |
| 2024-12-16 | 46.00 | 46.19 | 43.52 | 44.21 | 4.4M |
| 2024-12-13 | 45.00 | 49.82 | 44.81 | 46.46 | 7.0M |
| 2024-12-12 | 45.45 | 46.18 | 44.76 | 45.71 | 4.1M |
| 2024-12-11 | 46.26 | 46.96 | 44.92 | 45.50 | 7.2M |
| 2024-12-10 | 43.00 | 46.26 | 42.06 | 46.26 | 6.2M |
| 2024-12-09 | 41.00 | 42.24 | 40.71 | 42.05 | 2.6M |
| 2024-12-06 | 41.50 | 41.69 | 40.69 | 41.32 | 1.9M |
| 2024-12-05 | 40.96 | 42.00 | 40.83 | 41.57 | 2.2M |
| 2024-12-04 | 43.50 | 45.05 | 41.60 | 41.80 | 4.0M |
| 2024-12-03 | 42.63 | 42.68 | 41.07 | 42.22 | 3.4M |
| 2024-12-02 | 43.21 | 43.29 | 42.00 | 42.62 | 4.1M |
| 2024-11-29 | 42.50 | 44.00 | 41.28 | 43.20 | 5.6M |
| 2024-11-28 | 41.40 | 43.53 | 40.53 | 41.87 | 5.5M |
| 2024-11-27 | 39.98 | 41.50 | 38.30 | 41.45 | 4.2M |
| 2024-11-26 | 38.88 | 40.80 | 38.41 | 39.85 | 3.1M |
| 2024-11-25 | 38.02 | 39.89 | 37.91 | 39.00 | 1.7M |
| 2024-11-22 | 39.85 | 41.00 | 37.81 | 38.03 | 2.5M |
| 2024-11-21 | 39.74 | 40.65 | 39.30 | 39.80 | 1.9M |
| 2024-11-20 | 39.50 | 40.28 | 38.85 | 40.14 | 2.4M |
| 2024-11-19 | 37.29 | 39.59 | 36.86 | 39.58 | 3.1M |
| 2024-11-18 | 38.00 | 38.91 | 36.30 | 36.56 | 2.1M |
| 2024-11-15 | 39.60 | 40.35 | 37.61 | 38.07 | 1.8M |
| 2024-11-14 | 41.44 | 41.45 | 39.70 | 39.78 | 1.9M |
| 2024-11-13 | 41.00 | 41.67 | 40.18 | 41.43 | 2.3M |
| 2024-11-12 | 41.90 | 42.40 | 40.70 | 41.20 | 3.9M |
| 2024-11-11 | 40.29 | 41.89 | 40.00 | 41.63 | 4.0M |
| 2024-11-08 | 40.34 | 41.56 | 40.10 | 40.29 | 4.4M |
| 2024-11-07 | 38.18 | 40.90 | 38.08 | 40.12 | 4.1M |
| 2024-11-06 | 38.56 | 39.20 | 38.21 | 38.44 | 2.3M |
| 2024-11-05 | 37.45 | 38.76 | 37.27 | 38.56 | 2.5M |
| 2024-11-04 | 36.86 | 37.67 | 36.69 | 37.50 | 1.6M |
| 2024-11-01 | 38.44 | 38.83 | 36.58 | 36.63 | 2.4M |
| 2024-10-31 | 38.34 | 38.96 | 37.58 | 38.60 | 2.5M |
| 2024-10-30 | 38.53 | 39.09 | 37.85 | 38.34 | 1.7M |
| 2024-10-29 | 39.80 | 40.40 | 38.82 | 38.83 | 2.6M |
| 2024-10-28 | 40.01 | 40.01 | 39.10 | 39.92 | 2.5M |
| 2024-10-25 | 39.93 | 40.58 | 39.16 | 40.40 | 4.3M |
| 2024-10-24 | 38.13 | 40.63 | 37.81 | 40.61 | 4.7M |
| 2024-10-23 | 38.70 | 39.01 | 38.01 | 38.13 | 2.2M |
| 2024-10-22 | 39.36 | 39.78 | 38.41 | 38.83 | 2.9M |
| 2024-10-21 | 38.80 | 40.70 | 38.80 | 39.54 | 4.6M |
| 2024-10-18 | 36.50 | 39.42 | 36.26 | 38.51 | 3.9M |
| 2024-10-17 | 37.40 | 37.50 | 36.33 | 36.47 | 1.8M |
| 2024-10-16 | 36.02 | 38.08 | 35.86 | 36.80 | 2.1M |
| 2024-10-15 | 37.04 | 38.72 | 36.65 | 36.95 | 2.7M |
| 2024-10-14 | 36.00 | 37.46 | 35.42 | 37.32 | 2.4M |
| 2024-10-11 | 37.87 | 38.10 | 35.11 | 35.79 | 3.0M |
| 2024-10-10 | 40.88 | 41.27 | 37.53 | 38.16 | 4.0M |
| 2024-10-09 | 42.00 | 43.95 | 39.53 | 40.42 | 6.6M |
| 2024-10-08 | 42.23 | 42.23 | 40.23 | 42.23 | 6.7M |
| 2024-09-30 | 36.50 | 38.39 | 35.64 | 38.39 | 5.4M |
| 2024-09-27 | 33.45 | 34.97 | 33.35 | 34.90 | 2.5M |
| 2024-09-26 | 32.30 | 33.18 | 32.02 | 33.18 | 2.9M |
| 2024-09-25 | 31.62 | 34.00 | 31.51 | 32.56 | 3.4M |
| 2024-09-24 | 30.70 | 31.49 | 30.39 | 31.49 | 1.8M |
| 2024-09-23 | 30.67 | 30.96 | 30.46 | 30.69 | 0.9M |
| 2024-09-20 | 30.72 | 31.11 | 30.36 | 30.68 | 1.0M |
| 2024-09-19 | 30.22 | 30.93 | 30.11 | 30.75 | 1.3M |
| 2024-09-18 | 30.90 | 31.11 | 29.70 | 30.20 | 1.3M |
| 2024-09-13 | 32.07 | 32.38 | 30.83 | 30.90 | 1.5M |
| 2024-09-12 | 32.85 | 33.07 | 32.01 | 32.09 | 1.0M |
| 2024-09-11 | 33.02 | 33.26 | 32.30 | 32.66 | 0.9M |
| 2024-09-10 | 32.87 | 33.21 | 32.68 | 33.21 | 1.1M |
| 2024-09-09 | 32.77 | 33.08 | 32.21 | 32.87 | 0.9M |
| 2024-09-06 | 33.53 | 33.97 | 32.71 | 32.77 | 1.7M |
| 2024-09-05 | 32.59 | 33.42 | 32.59 | 33.23 | 1.1M |
| 2024-09-04 | 32.71 | 33.23 | 32.59 | 32.79 | 1.1M |
| 2024-09-03 | 33.09 | 33.48 | 32.76 | 33.19 | 1.2M |
| 2024-09-02 | 34.04 | 34.34 | 32.98 | 33.04 | 1.8M |
| 2024-08-30 | 32.65 | 34.89 | 32.65 | 34.12 | 2.8M |
| 2024-08-29 | 32.36 | 33.32 | 32.10 | 33.02 | 2.1M |
| 2024-08-28 | 31.91 | 33.00 | 31.55 | 32.35 | 1.9M |
| 2024-08-27 | 32.43 | 33.10 | 31.77 | 31.90 | 1.7M |
| 2024-08-26 | 32.78 | 33.20 | 32.60 | 32.94 | 1.4M |
| 2024-08-23 | 33.49 | 33.49 | 32.63 | 32.77 | 2.0M |
| 2024-08-22 | 35.41 | 35.41 | 33.40 | 33.47 | 2.7M |
| 2024-08-21 | 37.00 | 37.00 | 35.46 | 35.51 | 3.1M |
| 2024-08-20 | 37.21 | 38.34 | 34.89 | 37.68 | 5.2M |
| 2024-08-19 | 37.78 | 38.45 | 36.50 | 37.35 | 3.4M |
| 2024-08-16 | 40.16 | 40.52 | 38.57 | 38.77 | 5.0M |
| 2024-08-15 | 38.95 | 41.79 | 38.50 | 40.55 | 5.8M |
| 2024-08-14 | 41.37 | 43.20 | 40.56 | 40.56 | 6.9M |
| 2024-08-13 | 38.96 | 41.88 | 37.71 | 41.80 | 8.2M |
| 2024-08-12 | 42.77 | 44.48 | 40.04 | 40.08 | 9.9M |
| 2024-08-09 | 37.10 | 40.44 | 37.10 | 40.44 | 2.7M |
| 2024-08-08 | 37.50 | 38.50 | 36.27 | 36.76 | 2.9M |
| 2024-08-07 | 38.58 | 39.00 | 37.28 | 37.52 | 3.1M |
| 2024-08-06 | 39.70 | 39.92 | 37.90 | 38.69 | 3.8M |
| 2024-08-05 | 38.00 | 41.90 | 37.39 | 40.33 | 5.5M |
| 2024-08-02 | 38.00 | 41.98 | 37.79 | 39.36 | 7.0M |
| 2024-08-01 | 34.80 | 38.56 | 34.80 | 38.56 | 3.4M |
| 2024-07-31 | 34.00 | 35.09 | 33.74 | 35.05 | 1.7M |
| 2024-07-30 | 33.55 | 34.42 | 33.03 | 34.07 | 1.2M |
| 2024-07-29 | 34.08 | 34.68 | 33.70 | 33.74 | 1.2M |
| 2024-07-26 | 33.67 | 34.68 | 33.52 | 34.18 | 1.3M |
| 2024-07-25 | 33.70 | 34.12 | 33.20 | 33.89 | 1.3M |
| 2024-07-24 | 34.01 | 34.55 | 33.53 | 33.65 | 1.4M |
| 2024-07-23 | 34.44 | 35.16 | 34.21 | 34.50 | 2.1M |
| 2024-07-22 | 34.80 | 35.66 | 34.49 | 34.69 | 2.7M |
| 2024-07-19 | 32.75 | 36.18 | 32.61 | 35.68 | 4.2M |
| 2024-07-18 | 32.93 | 33.16 | 31.94 | 32.89 | 1.3M |
| 2024-07-17 | 34.25 | 34.25 | 33.10 | 33.10 | 1.3M |
| 2024-07-16 | 34.40 | 34.58 | 33.35 | 34.33 | 1.4M |
| 2024-07-15 | 34.42 | 35.06 | 34.31 | 34.63 | 1.1M |
| 2024-07-12 | 34.95 | 35.19 | 34.45 | 34.57 | 1.2M |
| 2024-07-11 | 34.80 | 35.19 | 34.37 | 35.09 | 1.9M |
| 2024-07-10 | 34.78 | 35.05 | 34.02 | 34.06 | 2.1M |
| 2024-07-09 | 34.58 | 35.79 | 34.40 | 35.66 | 1.5M |
| 2024-07-08 | 35.57 | 36.10 | 34.58 | 34.63 | 1.0M |
| 2024-07-05 | 35.86 | 36.10 | 35.09 | 35.73 | 1.2M |
| 2024-07-04 | 37.38 | 37.81 | 36.08 | 36.08 | 1.3M |
| 2024-07-03 | 38.10 | 38.20 | 36.78 | 37.28 | 1.5M |
| 2024-07-02 | 39.01 | 39.17 | 38.08 | 38.19 | 1.2M |
| 2024-07-01 | 40.40 | 40.40 | 38.60 | 39.18 | 1.5M |
| 2024-06-28 | 39.10 | 40.76 | 39.00 | 39.78 | 1.9M |
| 2024-06-27 | 39.70 | 40.46 | 39.00 | 39.09 | 1.4M |
| 2024-06-26 | 39.01 | 40.35 | 39.00 | 40.17 | 1.3M |
| 2024-06-25 | 40.57 | 40.69 | 39.00 | 39.20 | 1.7M |
| 2024-06-24 | 41.20 | 42.32 | 40.13 | 40.56 | 2.4M |
| 2024-06-21 | 41.60 | 44.44 | 40.15 | 42.93 | 3.2M |
| 2024-06-20 | 42.78 | 44.10 | 42.43 | 42.43 | 3.6M |
| 2024-06-19 | 42.41 | 43.49 | 41.13 | 43.29 | 3.7M |
| 2024-06-18 | 41.89 | 42.49 | 41.75 | 42.13 | 1.7M |
| 2024-06-17 | 41.60 | 42.28 | 41.23 | 41.75 | 1.5M |
| 2024-06-14 | 41.95 | 41.95 | 41.11 | 41.81 | 1.7M |
| 2024-06-13 | 40.99 | 42.50 | 40.82 | 42.24 | 3.0M |
| 2024-06-12 | 40.99 | 41.43 | 40.60 | 40.98 | 1.6M |
| 2024-06-11 | 39.80 | 40.87 | 38.40 | 40.86 | 2.0M |
| 2024-06-07 | 40.92 | 41.43 | 39.91 | 40.40 | 1.8M |
| 2024-06-06 | 40.76 | 42.08 | 40.70 | 40.88 | 2.2M |
| 2024-06-05 | 40.95 | 41.67 | 40.70 | 40.70 | 1.5M |
| 2024-06-04 | 40.55 | 41.59 | 39.62 | 41.35 | 2.4M |
| 2024-06-03 | 42.50 | 43.20 | 40.55 | 40.95 | 2.6M |
| 2024-05-31 | 41.52 | 43.07 | 41.33 | 42.50 | 2.4M |
| 2024-05-30 | 41.12 | 42.46 | 40.80 | 41.67 | 2.1M |
| 2024-05-29 | 41.16 | 42.48 | 41.13 | 41.67 | 1.8M |
| 2024-05-28 | 42.79 | 43.77 | 41.81 | 41.99 | 2.4M |
| 2024-05-27 | 42.19 | 43.00 | 40.78 | 42.91 | 2.6M |
| 2024-05-24 | 43.39 | 43.39 | 41.88 | 42.45 | 2.3M |
| 2024-05-23 | 44.45 | 44.82 | 43.24 | 43.60 | 2.9M |
| 2024-05-22 | 45.05 | 45.57 | 44.00 | 44.52 | 3.3M |
| 2024-05-21 | 47.53 | 47.90 | 44.70 | 45.12 | 4.9M |
| 2024-05-20 | 45.72 | 48.80 | 45.41 | 47.53 | 6.3M |
| 2024-05-17 | 42.70 | 47.20 | 42.70 | 45.70 | 6.7M |
| 2024-05-16 | 43.63 | 44.20 | 42.83 | 43.06 | 3.7M |
| 2024-05-15 | 44.21 | 46.12 | 43.37 | 43.62 | 6.6M |
| 2024-05-14 | 40.05 | 44.21 | 40.05 | 44.21 | 4.3M |
| 2024-05-13 | 41.65 | 41.69 | 40.03 | 40.19 | 2.0M |
| 2024-05-10 | 43.32 | 43.32 | 41.60 | 41.82 | 2.1M |
| 2024-05-09 | 42.40 | 43.35 | 42.40 | 42.99 | 2.3M |
| 2024-05-08 | 44.77 | 44.91 | 42.81 | 42.92 | 3.2M |
| 2024-05-07 | 42.67 | 46.00 | 41.71 | 44.33 | 5.8M |
| 2024-05-06 | 41.25 | 42.70 | 41.25 | 42.34 | 2.9M |
| 2024-04-30 | 43.10 | 43.25 | 40.88 | 41.08 | 3.9M |
| 2024-04-29 | 42.98 | 43.95 | 42.77 | 43.17 | 3.9M |
| 2024-04-26 | 42.59 | 44.48 | 42.59 | 43.48 | 6.1M |
| 2024-04-25 | 49.00 | 49.21 | 47.28 | 47.32 | 3.6M |
| 2024-04-24 | 48.90 | 50.79 | 48.00 | 49.85 | 5.0M |
| 2024-04-23 | 47.40 | 49.61 | 46.56 | 48.74 | 4.1M |
| 2024-04-22 | 46.15 | 47.88 | 44.30 | 47.44 | 3.2M |
| 2024-04-19 | 46.01 | 47.60 | 45.53 | 46.84 | 3.6M |
| 2024-04-18 | 44.23 | 47.14 | 43.61 | 46.62 | 4.0M |
| 2024-04-17 | 42.91 | 45.38 | 42.91 | 44.96 | 3.0M |
| 2024-04-16 | 46.00 | 46.00 | 42.85 | 42.85 | 3.2M |
| 2024-04-15 | 47.68 | 48.40 | 45.91 | 47.61 | 3.1M |
| 2024-04-12 | 46.40 | 47.90 | 46.22 | 47.05 | 2.8M |
| 2024-04-11 | 45.50 | 46.96 | 45.45 | 46.22 | 1.9M |
| 2024-04-10 | 47.01 | 47.12 | 45.35 | 45.92 | 2.4M |
| 2024-04-09 | 46.60 | 47.31 | 46.46 | 47.11 | 1.9M |
| 2024-04-08 | 48.11 | 48.56 | 46.33 | 46.45 | 2.8M |
| 2024-04-03 | 49.60 | 50.06 | 48.10 | 48.51 | 2.6M |
| 2024-04-02 | 51.93 | 52.50 | 49.56 | 50.05 | 3.5M |
| 2024-04-01 | 52.60 | 52.90 | 51.20 | 51.83 | 3.3M |
| 2024-03-29 | 50.70 | 52.38 | 49.71 | 51.92 | 3.9M |
| 2024-03-28 | 48.98 | 52.39 | 48.12 | 51.22 | 5.1M |
| 2024-03-27 | 52.25 | 52.45 | 48.66 | 49.00 | 4.6M |
| 2024-03-26 | 55.55 | 55.88 | 51.71 | 52.21 | 5.9M |
| 2024-03-25 | 56.00 | 59.00 | 53.00 | 54.31 | 7.8M |
| 2024-03-22 | 57.61 | 61.80 | 56.67 | 58.00 | 10.1M |
| 2024-03-21 | 59.73 | 63.40 | 56.33 | 56.80 | 11.1M |
| 2024-03-20 | 54.40 | 59.84 | 53.90 | 59.84 | 9.7M |
| 2024-03-19 | 49.01 | 54.40 | 48.91 | 54.40 | 9.3M |
| 2024-03-18 | 47.91 | 49.46 | 47.72 | 49.45 | 4.0M |
| 2024-03-15 | 47.00 | 48.07 | 46.08 | 47.60 | 3.1M |
| 2024-03-14 | 48.00 | 48.40 | 46.42 | 47.15 | 2.8M |
| 2024-03-13 | 48.48 | 48.88 | 47.83 | 48.27 | 3.4M |
| 2024-03-12 | 48.95 | 49.34 | 48.05 | 48.67 | 4.1M |
| 2024-03-11 | 48.25 | 49.19 | 47.42 | 48.99 | 4.7M |
| 2024-03-08 | 48.18 | 48.49 | 46.88 | 48.39 | 4.7M |
| 2024-03-07 | 46.74 | 48.36 | 46.34 | 48.34 | 6.2M |
| 2024-03-06 | 45.09 | 46.67 | 44.88 | 46.24 | 3.4M |
| 2024-03-05 | 45.45 | 46.47 | 45.06 | 45.50 | 3.2M |
| 2024-03-04 | 46.79 | 47.20 | 45.01 | 45.92 | 3.5M |
| 2024-03-01 | 46.94 | 47.88 | 46.26 | 47.00 | 3.9M |
| 2024-02-29 | 44.75 | 47.79 | 44.27 | 47.36 | 5.3M |
| 2024-02-28 | 49.15 | 49.88 | 44.74 | 45.18 | 6.7M |
| 2024-02-27 | 47.10 | 49.80 | 46.89 | 49.66 | 5.6M |
| 2024-02-26 | 48.00 | 49.98 | 47.52 | 47.90 | 5.8M |
| 2024-02-23 | 46.90 | 48.50 | 45.96 | 47.75 | 5.5M |
| 2024-02-22 | 45.99 | 47.33 | 45.56 | 46.98 | 4.7M |
| 2024-02-21 | 46.66 | 48.34 | 46.04 | 46.50 | 6.0M |
| 2024-02-20 | 45.25 | 47.87 | 44.51 | 47.73 | 6.0M |
| 2024-02-19 | 42.98 | 47.50 | 42.60 | 45.98 | 7.9M |
| 2024-02-08 | 40.95 | 44.94 | 40.04 | 43.79 | 6.7M |
| 2024-02-07 | 44.20 | 45.78 | 40.85 | 40.85 | 7.5M |
| 2024-02-06 | 42.23 | 46.50 | 40.26 | 45.39 | 8.8M |
| 2024-02-05 | 42.50 | 46.41 | 39.50 | 44.73 | 8.8M |
| 2024-02-02 | 43.47 | 44.30 | 40.52 | 42.19 | 6.9M |
| 2024-02-01 | 44.45 | 45.30 | 43.54 | 44.61 | 6.6M |
| 2024-01-31 | 47.00 | 48.48 | 43.41 | 44.25 | 8.3M |
| 2024-01-30 | 53.00 | 53.80 | 47.70 | 47.91 | 11.7M |
| 2024-01-29 | 61.00 | 68.98 | 57.08 | 57.58 | 14.3M |
| 2024-01-26 | 56.94 | 57.68 | 53.45 | 53.80 | 9.9M |
| 2024-01-25 | 60.97 | 62.36 | 57.90 | 59.50 | 10.5M |
| 2024-01-24 | 65.00 | 67.00 | 57.80 | 58.95 | 14.2M |