52.40
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 | 31.90 | 32.38 | 30.73 | 30.73 | 0.6M |
| 2024-12-30 | 31.80 | 32.40 | 31.33 | 31.79 | 0.5M |
| 2024-12-27 | 32.20 | 32.67 | 32.03 | 32.12 | 0.6M |
| 2024-12-26 | 31.71 | 33.22 | 31.71 | 32.30 | 0.9M |
| 2024-12-25 | 32.92 | 33.08 | 31.62 | 31.62 | 0.8M |
| 2024-12-24 | 33.30 | 33.73 | 32.72 | 33.15 | 0.6M |
| 2024-12-23 | 35.00 | 35.00 | 33.13 | 33.28 | 0.8M |
| 2024-12-20 | 33.66 | 34.40 | 33.51 | 34.28 | 0.8M |
| 2024-12-19 | 33.53 | 33.89 | 33.08 | 33.66 | 0.6M |
| 2024-12-18 | 33.92 | 34.31 | 33.03 | 33.86 | 0.8M |
| 2024-12-17 | 35.60 | 35.65 | 33.82 | 33.92 | 1.1M |
| 2024-12-16 | 35.65 | 35.68 | 35.01 | 35.26 | 0.9M |
| 2024-12-13 | 36.20 | 36.20 | 35.38 | 35.41 | 1.2M |
| 2024-12-12 | 36.36 | 36.48 | 35.68 | 36.22 | 1.3M |
| 2024-12-11 | 36.24 | 36.68 | 35.91 | 36.36 | 1.8M |
| 2024-12-10 | 38.21 | 38.58 | 36.41 | 36.46 | 3.1M |
| 2024-12-09 | 34.70 | 39.88 | 34.56 | 37.22 | 3.7M |
| 2024-12-06 | 35.00 | 35.05 | 33.96 | 34.62 | 1.1M |
| 2024-12-05 | 34.47 | 35.12 | 34.31 | 34.88 | 0.8M |
| 2024-12-04 | 35.25 | 35.38 | 34.14 | 34.42 | 1.1M |
| 2024-12-03 | 35.57 | 35.78 | 34.91 | 35.24 | 1.0M |
| 2024-12-02 | 35.11 | 35.51 | 34.52 | 35.51 | 1.2M |
| 2024-11-29 | 34.84 | 35.39 | 34.12 | 35.08 | 1.1M |
| 2024-11-28 | 35.84 | 35.90 | 34.69 | 34.84 | 1.2M |
| 2024-11-27 | 34.41 | 35.66 | 33.10 | 35.63 | 1.7M |
| 2024-11-26 | 35.00 | 36.35 | 34.35 | 34.48 | 1.9M |
| 2024-11-25 | 33.40 | 35.20 | 33.40 | 34.84 | 1.1M |
| 2024-11-22 | 35.62 | 35.62 | 33.36 | 33.50 | 1.1M |
| 2024-11-21 | 35.43 | 35.86 | 34.86 | 35.59 | 1.3M |
| 2024-11-20 | 34.69 | 35.64 | 34.30 | 35.30 | 1.2M |
| 2024-11-19 | 33.14 | 34.66 | 32.85 | 34.57 | 1.2M |
| 2024-11-18 | 34.26 | 34.46 | 32.83 | 33.08 | 1.1M |
| 2024-11-15 | 34.95 | 35.33 | 34.00 | 34.08 | 1.2M |
| 2024-11-14 | 36.12 | 37.00 | 34.91 | 35.03 | 1.6M |
| 2024-11-13 | 35.90 | 37.18 | 35.05 | 36.31 | 2.1M |
| 2024-11-12 | 36.26 | 37.14 | 35.46 | 35.94 | 2.3M |
| 2024-11-11 | 34.36 | 36.58 | 34.36 | 36.31 | 2.3M |
| 2024-11-08 | 35.00 | 35.80 | 34.70 | 34.87 | 2.4M |
| 2024-11-07 | 33.63 | 34.58 | 33.63 | 34.38 | 1.7M |
| 2024-11-06 | 33.90 | 35.00 | 33.76 | 34.14 | 2.6M |
| 2024-11-05 | 32.94 | 33.79 | 32.63 | 33.73 | 1.6M |
| 2024-11-04 | 31.66 | 32.53 | 31.35 | 32.52 | 0.9M |
| 2024-11-01 | 32.60 | 33.07 | 31.57 | 31.72 | 1.1M |
| 2024-10-31 | 32.82 | 33.30 | 32.40 | 33.00 | 1.1M |
| 2024-10-30 | 33.23 | 33.49 | 32.18 | 32.54 | 1.2M |
| 2024-10-29 | 34.20 | 34.55 | 33.15 | 33.23 | 1.4M |
| 2024-10-28 | 34.56 | 34.56 | 33.73 | 34.22 | 1.5M |
| 2024-10-25 | 33.56 | 34.82 | 33.14 | 34.41 | 2.2M |
| 2024-10-24 | 34.12 | 34.51 | 33.00 | 33.13 | 1.8M |
| 2024-10-23 | 34.10 | 36.20 | 33.86 | 34.77 | 2.8M |
| 2024-10-22 | 33.58 | 34.10 | 33.17 | 34.09 | 1.5M |
| 2024-10-21 | 33.00 | 34.16 | 33.00 | 33.57 | 1.8M |
| 2024-10-18 | 31.52 | 33.60 | 31.44 | 32.85 | 1.5M |
| 2024-10-17 | 31.70 | 32.22 | 31.58 | 31.59 | 0.8M |
| 2024-10-16 | 31.68 | 32.41 | 31.31 | 31.62 | 1.0M |
| 2024-10-15 | 32.52 | 33.16 | 31.91 | 32.33 | 1.4M |
| 2024-10-14 | 32.01 | 32.50 | 31.25 | 32.50 | 1.3M |
| 2024-10-11 | 33.49 | 33.50 | 31.41 | 31.85 | 1.6M |
| 2024-10-10 | 33.62 | 34.42 | 32.35 | 33.00 | 2.0M |
| 2024-10-09 | 37.87 | 37.88 | 33.00 | 33.00 | 4.2M |
| 2024-10-08 | 42.99 | 44.20 | 36.15 | 40.05 | 6.1M |
| 2024-09-30 | 32.23 | 37.64 | 32.23 | 37.37 | 7.0M |
| 2024-09-27 | 27.50 | 32.23 | 27.03 | 32.23 | 3.6M |
| 2024-09-26 | 26.00 | 26.95 | 26.00 | 26.86 | 0.7M |
| 2024-09-25 | 25.91 | 26.55 | 25.91 | 26.17 | 0.9M |
| 2024-09-24 | 24.88 | 25.68 | 24.80 | 25.68 | 0.7M |
| 2024-09-23 | 24.81 | 25.08 | 24.62 | 24.93 | 0.3M |
| 2024-09-20 | 25.52 | 25.52 | 24.83 | 24.89 | 0.5M |
| 2024-09-19 | 25.30 | 25.69 | 25.10 | 25.52 | 0.6M |
| 2024-09-18 | 25.40 | 25.54 | 24.61 | 25.23 | 0.5M |
| 2024-09-13 | 26.35 | 26.60 | 25.31 | 25.40 | 0.7M |
| 2024-09-12 | 26.77 | 27.12 | 26.38 | 26.38 | 0.7M |
| 2024-09-11 | 26.03 | 27.17 | 26.00 | 26.87 | 0.9M |
| 2024-09-10 | 26.16 | 26.74 | 25.93 | 26.24 | 0.4M |
| 2024-09-09 | 26.58 | 26.75 | 26.05 | 26.19 | 0.4M |
| 2024-09-06 | 27.24 | 27.28 | 26.49 | 26.58 | 0.6M |
| 2024-09-05 | 27.44 | 27.77 | 26.93 | 27.16 | 1.1M |
| 2024-09-04 | 27.01 | 28.33 | 26.88 | 27.55 | 1.5M |
| 2024-09-03 | 26.52 | 27.58 | 26.40 | 27.14 | 0.9M |
| 2024-09-02 | 26.51 | 27.25 | 26.42 | 26.51 | 0.9M |
| 2024-08-30 | 26.49 | 27.09 | 26.28 | 26.68 | 0.9M |
| 2024-08-29 | 25.89 | 26.60 | 25.69 | 26.58 | 0.8M |
| 2024-08-28 | 25.42 | 26.16 | 25.23 | 25.82 | 0.6M |
| 2024-08-27 | 26.00 | 26.21 | 25.20 | 25.36 | 0.7M |
| 2024-08-26 | 25.05 | 26.98 | 25.05 | 26.28 | 1.2M |
| 2024-08-23 | 26.02 | 26.30 | 24.97 | 25.05 | 1.1M |
| 2024-08-22 | 26.91 | 27.76 | 26.00 | 26.30 | 1.4M |
| 2024-08-21 | 25.48 | 27.76 | 25.35 | 26.94 | 1.5M |
| 2024-08-20 | 26.15 | 26.48 | 25.50 | 25.57 | 0.5M |
| 2024-08-19 | 26.78 | 26.80 | 26.10 | 26.15 | 0.6M |
| 2024-08-16 | 26.73 | 27.12 | 26.49 | 26.78 | 0.5M |
| 2024-08-15 | 26.79 | 26.95 | 26.34 | 26.60 | 0.6M |
| 2024-08-14 | 26.66 | 26.87 | 26.32 | 26.80 | 1.0M |
| 2024-08-13 | 26.03 | 28.09 | 25.73 | 27.02 | 1.3M |
| 2024-08-12 | 26.10 | 26.25 | 25.70 | 25.88 | 0.3M |
| 2024-08-09 | 26.31 | 26.67 | 26.10 | 26.13 | 0.4M |
| 2024-08-08 | 27.01 | 27.01 | 25.95 | 26.30 | 0.6M |
| 2024-08-07 | 26.81 | 27.26 | 26.69 | 26.78 | 0.5M |
| 2024-08-06 | 26.40 | 26.99 | 26.40 | 26.86 | 0.6M |
| 2024-08-05 | 27.15 | 27.68 | 26.30 | 26.30 | 0.7M |
| 2024-08-02 | 27.53 | 28.14 | 27.34 | 27.38 | 0.7M |
| 2024-08-01 | 27.49 | 28.28 | 27.48 | 27.97 | 0.8M |
| 2024-07-31 | 26.85 | 27.64 | 26.72 | 27.58 | 0.9M |
| 2024-07-30 | 26.95 | 27.19 | 26.60 | 26.85 | 0.5M |
| 2024-07-29 | 26.77 | 27.24 | 26.60 | 27.10 | 0.6M |
| 2024-07-26 | 26.50 | 27.19 | 26.41 | 27.01 | 1.0M |
| 2024-07-25 | 26.23 | 27.16 | 25.78 | 26.73 | 1.4M |
| 2024-07-24 | 30.04 | 30.58 | 27.14 | 27.35 | 2.2M |
| 2024-07-23 | 26.62 | 27.00 | 26.10 | 26.20 | 0.4M |
| 2024-07-22 | 26.95 | 27.15 | 26.56 | 26.88 | 0.5M |
| 2024-07-19 | 26.05 | 27.00 | 26.03 | 26.71 | 0.5M |
| 2024-07-18 | 26.48 | 26.56 | 25.60 | 26.18 | 0.5M |
| 2024-07-17 | 27.05 | 27.44 | 26.51 | 26.51 | 0.6M |
| 2024-07-16 | 26.65 | 27.58 | 26.60 | 27.00 | 0.7M |
| 2024-07-15 | 27.45 | 28.46 | 26.62 | 26.90 | 1.0M |
| 2024-07-12 | 27.27 | 27.93 | 27.09 | 27.60 | 1.1M |
| 2024-07-11 | 26.38 | 27.38 | 26.34 | 27.38 | 1.2M |
| 2024-07-10 | 25.92 | 26.23 | 25.51 | 26.00 | 0.8M |
| 2024-07-09 | 26.68 | 26.68 | 25.45 | 25.87 | 1.2M |
| 2024-07-08 | 27.54 | 27.55 | 26.20 | 26.29 | 0.6M |
| 2024-07-05 | 27.98 | 27.98 | 27.23 | 27.52 | 0.5M |
| 2024-07-04 | 28.67 | 28.88 | 27.73 | 27.79 | 0.4M |
| 2024-07-03 | 29.20 | 29.30 | 28.45 | 28.67 | 0.4M |
| 2024-07-02 | 29.71 | 29.88 | 28.91 | 29.20 | 0.6M |
| 2024-07-01 | 30.00 | 30.30 | 29.31 | 29.71 | 0.6M |
| 2024-06-28 | 29.92 | 30.53 | 29.70 | 30.01 | 0.6M |
| 2024-06-27 | 30.24 | 30.76 | 29.88 | 29.93 | 0.8M |
| 2024-06-26 | 28.74 | 31.68 | 28.51 | 30.70 | 1.1M |
| 2024-06-25 | 28.35 | 28.88 | 28.21 | 28.70 | 0.4M |
| 2024-06-24 | 30.30 | 30.34 | 28.11 | 28.26 | 0.7M |
| 2024-06-21 | 30.88 | 31.20 | 30.20 | 30.29 | 0.5M |
| 2024-06-20 | 32.17 | 32.30 | 31.10 | 31.11 | 0.5M |
| 2024-06-19 | 32.53 | 32.65 | 31.94 | 32.17 | 0.4M |
| 2024-06-18 | 32.37 | 32.71 | 31.92 | 32.53 | 0.5M |
| 2024-06-17 | 32.07 | 32.78 | 31.60 | 32.38 | 0.6M |
| 2024-06-14 | 31.97 | 32.30 | 31.40 | 31.91 | 0.4M |
| 2024-06-13 | 31.47 | 32.55 | 31.40 | 32.08 | 0.8M |
| 2024-06-12 | 30.84 | 31.90 | 30.70 | 31.62 | 0.5M |
| 2024-06-11 | 31.18 | 31.22 | 29.83 | 31.05 | 0.4M |
| 2024-06-07 | 30.58 | 30.98 | 30.20 | 30.83 | 0.6M |
| 2024-06-06 | 31.68 | 31.85 | 29.96 | 30.00 | 0.8M |
| 2024-06-05 | 32.78 | 32.95 | 31.59 | 31.67 | 1.0M |
| 2024-06-04 | 32.76 | 33.97 | 31.50 | 33.15 | 1.1M |
| 2024-06-03 | 34.13 | 34.13 | 32.56 | 32.75 | 0.8M |
| 2024-05-31 | 34.00 | 34.17 | 33.51 | 34.13 | 0.5M |
| 2024-05-30 | 34.25 | 34.58 | 33.33 | 33.70 | 0.7M |
| 2024-05-29 | 34.00 | 34.62 | 33.49 | 34.27 | 0.7M |
| 2024-05-28 | 34.00 | 34.18 | 33.50 | 33.57 | 0.5M |
| 2024-05-27 | 34.36 | 34.58 | 33.26 | 34.34 | 0.8M |
| 2024-05-24 | 35.32 | 35.32 | 33.93 | 34.30 | 1.3M |
| 2024-05-23 | 36.30 | 36.30 | 35.01 | 35.32 | 0.9M |
| 2024-05-22 | 35.46 | 36.40 | 35.46 | 36.28 | 1.0M |
| 2024-05-21 | 36.06 | 36.24 | 35.26 | 35.77 | 0.9M |
| 2024-05-20 | 35.74 | 36.80 | 35.31 | 36.60 | 1.5M |
| 2024-05-17 | 35.78 | 36.00 | 35.14 | 35.46 | 1.2M |
| 2024-05-16 | 37.00 | 37.78 | 35.68 | 36.00 | 1.9M |
| 2024-05-15 | 35.72 | 36.96 | 35.16 | 36.93 | 2.1M |
| 2024-05-14 | 35.88 | 36.37 | 35.60 | 36.06 | 1.3M |
| 2024-05-13 | 35.56 | 36.88 | 34.72 | 36.80 | 2.3M |
| 2024-05-10 | 40.30 | 40.50 | 35.91 | 36.58 | 4.5M |
| 2024-05-09 | 34.55 | 39.58 | 34.50 | 39.58 | 4.2M |
| 2024-05-08 | 33.17 | 33.18 | 32.66 | 32.98 | 0.4M |
| 2024-05-07 | 33.13 | 33.31 | 32.87 | 33.18 | 0.5M |
| 2024-05-06 | 32.90 | 33.28 | 32.71 | 33.13 | 0.6M |
| 2024-04-30 | 32.55 | 32.88 | 31.70 | 32.62 | 0.8M |
| 2024-04-29 | 31.39 | 32.68 | 31.39 | 32.61 | 0.9M |
| 2024-04-26 | 32.01 | 32.01 | 30.50 | 31.40 | 1.0M |
| 2024-04-25 | 30.67 | 32.35 | 30.53 | 31.92 | 1.0M |
| 2024-04-24 | 30.12 | 30.83 | 30.10 | 30.66 | 0.5M |
| 2024-04-23 | 30.02 | 30.58 | 29.84 | 30.16 | 0.4M |
| 2024-04-22 | 30.01 | 30.27 | 29.01 | 30.02 | 0.4M |
| 2024-04-19 | 31.01 | 31.01 | 29.86 | 30.01 | 0.6M |
| 2024-04-18 | 32.11 | 32.68 | 30.79 | 31.01 | 0.7M |
| 2024-04-17 | 30.00 | 31.86 | 30.00 | 31.77 | 1.0M |
| 2024-04-16 | 32.65 | 32.65 | 29.01 | 29.28 | 1.0M |
| 2024-04-15 | 36.00 | 36.58 | 32.23 | 32.83 | 1.4M |
| 2024-04-12 | 38.00 | 38.02 | 36.03 | 36.18 | 1.1M |
| 2024-04-11 | 38.02 | 38.48 | 37.11 | 38.03 | 1.4M |
| 2024-04-10 | 38.42 | 40.36 | 36.16 | 39.24 | 2.8M |
| 2024-04-09 | 37.24 | 38.78 | 37.20 | 38.16 | 1.3M |
| 2024-04-08 | 39.03 | 40.24 | 37.10 | 37.53 | 1.8M |
| 2024-04-03 | 37.99 | 39.91 | 37.05 | 39.42 | 2.6M |
| 2024-04-02 | 37.84 | 39.50 | 37.31 | 38.74 | 2.4M |
| 2024-04-01 | 38.03 | 39.31 | 37.18 | 38.28 | 2.4M |
| 2024-03-29 | 38.06 | 40.48 | 37.60 | 38.19 | 2.6M |
| 2024-03-28 | 35.59 | 37.48 | 35.31 | 36.66 | 1.7M |
| 2024-03-27 | 38.60 | 39.60 | 36.00 | 36.42 | 2.0M |
| 2024-03-26 | 36.70 | 41.44 | 36.51 | 39.93 | 3.0M |
| 2024-03-25 | 35.27 | 38.33 | 34.50 | 37.22 | 2.0M |
| 2024-03-22 | 35.88 | 36.13 | 34.90 | 35.24 | 0.6M |
| 2024-03-21 | 36.44 | 36.44 | 35.25 | 35.73 | 0.7M |
| 2024-03-20 | 35.63 | 36.23 | 35.00 | 36.23 | 0.7M |
| 2024-03-19 | 35.53 | 36.50 | 35.30 | 35.54 | 0.9M |
| 2024-03-18 | 35.73 | 35.85 | 35.07 | 35.54 | 0.9M |
| 2024-03-15 | 34.53 | 35.15 | 34.30 | 35.10 | 0.5M |
| 2024-03-14 | 35.78 | 35.78 | 34.16 | 34.87 | 0.9M |
| 2024-03-13 | 35.98 | 36.30 | 35.16 | 35.77 | 1.3M |
| 2024-03-12 | 35.90 | 37.80 | 35.00 | 36.42 | 1.7M |
| 2024-03-11 | 33.20 | 36.10 | 33.20 | 35.60 | 1.6M |
| 2024-03-08 | 33.48 | 33.48 | 32.66 | 33.20 | 0.6M |
| 2024-03-07 | 33.40 | 34.38 | 33.11 | 33.52 | 0.9M |
| 2024-03-06 | 32.34 | 33.60 | 31.90 | 33.10 | 0.9M |
| 2024-03-05 | 32.88 | 32.97 | 31.89 | 32.21 | 0.6M |
| 2024-03-04 | 33.25 | 33.75 | 32.48 | 33.16 | 0.8M |
| 2024-03-01 | 32.95 | 34.05 | 32.68 | 33.30 | 1.0M |
| 2024-02-29 | 30.50 | 33.60 | 30.30 | 32.88 | 1.2M |
| 2024-02-28 | 34.00 | 34.73 | 31.00 | 31.00 | 1.7M |
| 2024-02-27 | 32.11 | 34.17 | 32.11 | 34.16 | 1.3M |
| 2024-02-26 | 31.41 | 33.17 | 31.28 | 32.39 | 1.2M |
| 2024-02-23 | 30.50 | 31.57 | 30.32 | 31.51 | 1.1M |
| 2024-02-22 | 30.00 | 30.68 | 29.92 | 30.55 | 0.9M |
| 2024-02-21 | 29.37 | 30.80 | 29.22 | 30.16 | 1.1M |
| 2024-02-20 | 28.90 | 30.07 | 28.75 | 29.74 | 0.8M |
| 2024-02-19 | 28.82 | 29.44 | 28.30 | 28.95 | 0.9M |
| 2024-02-08 | 25.55 | 28.28 | 25.13 | 27.99 | 1.0M |
| 2024-02-07 | 26.70 | 27.19 | 25.05 | 25.35 | 0.9M |
| 2024-02-06 | 25.97 | 27.55 | 24.24 | 26.60 | 1.0M |
| 2024-02-05 | 29.00 | 29.00 | 24.77 | 26.07 | 1.2M |
| 2024-02-02 | 31.20 | 31.27 | 28.09 | 29.01 | 0.9M |
| 2024-02-01 | 31.42 | 31.55 | 30.17 | 30.85 | 0.6M |
| 2024-01-31 | 33.50 | 34.08 | 31.45 | 31.45 | 0.7M |
| 2024-01-30 | 34.41 | 35.02 | 33.40 | 33.45 | 0.6M |
| 2024-01-29 | 36.48 | 37.30 | 35.03 | 35.14 | 0.5M |
| 2024-01-26 | 36.15 | 36.97 | 36.01 | 36.10 | 0.5M |
| 2024-01-25 | 35.39 | 36.54 | 35.13 | 36.46 | 0.6M |
| 2024-01-24 | 35.43 | 36.06 | 33.90 | 35.47 | 0.6M |
| 2024-01-23 | 35.38 | 35.85 | 34.83 | 35.45 | 0.6M |
| 2024-01-22 | 38.25 | 38.47 | 35.30 | 35.57 | 0.7M |
| 2024-01-19 | 39.50 | 39.81 | 38.29 | 38.29 | 0.5M |
| 2024-01-18 | 40.02 | 40.29 | 38.13 | 39.36 | 0.9M |
| 2024-01-17 | 41.79 | 41.92 | 40.12 | 40.16 | 0.8M |
| 2024-01-16 | 41.90 | 42.55 | 41.41 | 41.99 | 0.5M |
| 2024-01-15 | 42.30 | 42.30 | 41.49 | 41.95 | 0.4M |
| 2024-01-12 | 42.50 | 42.95 | 42.29 | 42.35 | 0.6M |
| 2024-01-11 | 41.70 | 42.95 | 41.54 | 42.69 | 0.6M |
| 2024-01-10 | 42.25 | 42.65 | 41.35 | 41.74 | 0.7M |
| 2024-01-09 | 41.95 | 43.05 | 41.63 | 42.25 | 0.8M |
| 2024-01-08 | 43.80 | 44.31 | 42.00 | 42.00 | 1.2M |
| 2024-01-05 | 44.40 | 45.47 | 43.67 | 44.02 | 1.3M |
| 2024-01-04 | 44.24 | 44.60 | 44.01 | 44.45 | 0.6M |
| 2024-01-03 | 44.58 | 45.10 | 43.87 | 44.32 | 1.0M |
| 2024-01-02 | 45.11 | 45.30 | 44.52 | 44.74 | 1.3M |