74.96
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 | 40.95 | 40.99 | 39.43 | 39.43 | 3.9M |
| 2024-12-30 | 41.35 | 42.30 | 40.30 | 40.65 | 5.0M |
| 2024-12-27 | 41.64 | 41.88 | 40.62 | 40.66 | 5.1M |
| 2024-12-26 | 41.37 | 42.15 | 40.58 | 41.29 | 4.9M |
| 2024-12-25 | 41.07 | 41.64 | 40.45 | 41.30 | 5.4M |
| 2024-12-24 | 41.77 | 42.08 | 40.62 | 41.09 | 6.4M |
| 2024-12-23 | 42.60 | 42.79 | 41.51 | 41.63 | 5.8M |
| 2024-12-20 | 43.67 | 43.72 | 42.32 | 42.58 | 7.3M |
| 2024-12-19 | 44.62 | 44.79 | 43.13 | 43.66 | 4.4M |
| 2024-12-18 | 45.13 | 45.50 | 44.70 | 45.04 | 2.2M |
| 2024-12-17 | 45.56 | 45.95 | 44.73 | 45.13 | 3.0M |
| 2024-12-16 | 46.48 | 46.68 | 45.42 | 45.55 | 3.1M |
| 2024-12-13 | 47.38 | 47.38 | 45.38 | 46.53 | 7.2M |
| 2024-12-12 | 47.50 | 47.95 | 46.17 | 47.70 | 5.3M |
| 2024-12-11 | 47.55 | 47.97 | 46.80 | 47.60 | 4.2M |
| 2024-12-10 | 49.50 | 49.77 | 47.56 | 47.67 | 4.7M |
| 2024-12-09 | 48.22 | 49.20 | 47.50 | 47.58 | 3.5M |
| 2024-12-06 | 47.88 | 49.05 | 46.58 | 48.50 | 5.4M |
| 2024-12-05 | 45.65 | 48.18 | 45.45 | 47.88 | 5.1M |
| 2024-12-04 | 46.50 | 46.59 | 44.86 | 45.98 | 6.0M |
| 2024-12-03 | 47.10 | 47.10 | 45.72 | 46.46 | 5.0M |
| 2024-12-02 | 48.00 | 48.19 | 46.80 | 47.21 | 4.1M |
| 2024-11-29 | 45.78 | 48.58 | 45.30 | 47.45 | 7.1M |
| 2024-11-28 | 44.30 | 46.79 | 44.00 | 45.88 | 7.8M |
| 2024-11-27 | 42.50 | 43.80 | 41.23 | 43.74 | 5.4M |
| 2024-11-26 | 43.40 | 43.80 | 42.40 | 42.40 | 3.9M |
| 2024-11-25 | 44.01 | 45.00 | 42.51 | 43.50 | 4.4M |
| 2024-11-22 | 46.25 | 46.26 | 44.01 | 44.01 | 4.1M |
| 2024-11-21 | 47.45 | 48.18 | 45.57 | 46.38 | 4.3M |
| 2024-11-20 | 46.65 | 47.39 | 45.84 | 47.39 | 4.0M |
| 2024-11-19 | 45.76 | 46.84 | 44.95 | 46.65 | 3.7M |
| 2024-11-18 | 46.90 | 47.27 | 45.25 | 45.71 | 4.0M |
| 2024-11-15 | 47.88 | 48.58 | 46.52 | 46.60 | 4.5M |
| 2024-11-14 | 49.83 | 49.90 | 47.82 | 48.04 | 5.1M |
| 2024-11-13 | 50.85 | 51.68 | 48.93 | 49.65 | 6.9M |
| 2024-11-12 | 54.27 | 54.30 | 50.25 | 50.85 | 8.4M |
| 2024-11-11 | 50.71 | 55.85 | 50.50 | 54.15 | 9.1M |
| 2024-11-08 | 52.50 | 53.12 | 50.22 | 50.35 | 5.8M |
| 2024-11-07 | 51.30 | 51.46 | 49.50 | 51.13 | 5.8M |
| 2024-11-06 | 49.97 | 54.70 | 49.95 | 51.94 | 11.0M |
| 2024-11-05 | 45.50 | 50.55 | 45.49 | 49.97 | 9.1M |
| 2024-11-04 | 45.30 | 46.30 | 44.90 | 45.74 | 4.5M |
| 2024-11-01 | 45.35 | 46.26 | 44.20 | 45.23 | 6.4M |
| 2024-10-31 | 46.18 | 46.30 | 43.23 | 45.35 | 10.5M |
| 2024-10-30 | 47.97 | 49.49 | 45.41 | 46.70 | 18.2M |
| 2024-10-29 | 55.09 | 55.77 | 53.30 | 53.58 | 4.6M |
| 2024-10-28 | 54.50 | 55.59 | 53.56 | 55.05 | 4.0M |
| 2024-10-25 | 53.69 | 55.18 | 53.15 | 54.84 | 4.8M |
| 2024-10-24 | 55.03 | 55.70 | 53.02 | 53.43 | 5.1M |
| 2024-10-23 | 53.68 | 58.41 | 53.11 | 55.72 | 8.2M |
| 2024-10-22 | 54.51 | 55.63 | 52.61 | 53.68 | 6.9M |
| 2024-10-21 | 50.68 | 56.85 | 50.62 | 54.30 | 11.5M |
| 2024-10-18 | 48.00 | 52.80 | 47.49 | 50.50 | 11.5M |
| 2024-10-17 | 47.13 | 50.22 | 47.13 | 48.07 | 7.5M |
| 2024-10-16 | 47.26 | 47.85 | 46.11 | 46.54 | 3.4M |
| 2024-10-15 | 49.33 | 49.78 | 47.59 | 47.65 | 5.3M |
| 2024-10-14 | 50.00 | 50.60 | 47.57 | 49.70 | 6.6M |
| 2024-10-11 | 52.06 | 52.25 | 47.88 | 49.09 | 8.3M |
| 2024-10-10 | 53.98 | 55.82 | 51.53 | 52.78 | 8.8M |
| 2024-10-09 | 58.88 | 59.40 | 51.88 | 53.00 | 13.4M |
| 2024-10-08 | 62.60 | 62.60 | 54.00 | 60.89 | 18.6M |
| 2024-09-30 | 48.50 | 53.22 | 47.00 | 52.21 | 13.0M |
| 2024-09-27 | 41.60 | 44.43 | 41.58 | 44.35 | 3.5M |
| 2024-09-26 | 38.62 | 40.96 | 38.33 | 40.90 | 4.9M |
| 2024-09-25 | 40.50 | 41.11 | 38.70 | 38.87 | 4.9M |
| 2024-09-24 | 39.19 | 40.35 | 38.48 | 40.00 | 4.7M |
| 2024-09-23 | 37.60 | 39.02 | 37.43 | 38.50 | 2.8M |
| 2024-09-20 | 38.51 | 38.51 | 37.11 | 37.76 | 3.8M |
| 2024-09-19 | 39.73 | 39.92 | 38.10 | 38.52 | 5.2M |
| 2024-09-18 | 41.40 | 41.40 | 39.60 | 39.70 | 2.3M |
| 2024-09-13 | 41.84 | 42.20 | 41.00 | 41.40 | 1.1M |
| 2024-09-12 | 41.80 | 42.50 | 41.60 | 41.96 | 1.3M |
| 2024-09-11 | 41.50 | 42.42 | 41.00 | 41.76 | 1.8M |
| 2024-09-10 | 42.10 | 42.10 | 41.00 | 41.51 | 2.1M |
| 2024-09-09 | 42.20 | 42.80 | 41.77 | 42.02 | 1.1M |
| 2024-09-06 | 43.51 | 44.38 | 42.00 | 42.47 | 1.6M |
| 2024-09-05 | 43.72 | 44.41 | 43.16 | 43.54 | 1.5M |
| 2024-09-04 | 43.20 | 44.39 | 42.70 | 43.72 | 1.5M |
| 2024-09-03 | 43.75 | 44.43 | 43.10 | 43.70 | 2.1M |
| 2024-09-02 | 46.50 | 46.55 | 43.78 | 43.93 | 3.1M |
| 2024-08-30 | 46.00 | 48.08 | 45.24 | 46.39 | 5.8M |
| 2024-08-29 | 44.10 | 46.59 | 43.40 | 46.01 | 2.8M |
| 2024-08-28 | 43.80 | 44.37 | 43.55 | 43.90 | 0.9M |
| 2024-08-27 | 44.40 | 44.90 | 43.26 | 43.90 | 1.5M |
| 2024-08-26 | 45.15 | 45.99 | 44.10 | 44.52 | 1.2M |
| 2024-08-23 | 44.05 | 45.45 | 44.05 | 45.16 | 1.5M |
| 2024-08-22 | 44.19 | 44.34 | 43.31 | 44.23 | 1.5M |
| 2024-08-21 | 44.00 | 44.95 | 43.90 | 44.11 | 1.0M |
| 2024-08-20 | 44.70 | 45.07 | 43.73 | 44.54 | 1.4M |
| 2024-08-19 | 45.23 | 45.88 | 44.71 | 45.00 | 1.3M |
| 2024-08-16 | 47.39 | 47.82 | 44.55 | 45.49 | 3.6M |
| 2024-08-15 | 47.17 | 48.94 | 47.12 | 47.56 | 1.8M |
| 2024-08-14 | 49.40 | 49.40 | 47.17 | 47.51 | 1.9M |
| 2024-08-13 | 49.20 | 49.53 | 48.73 | 49.40 | 0.8M |
| 2024-08-12 | 49.97 | 50.00 | 48.69 | 49.04 | 1.3M |
| 2024-08-09 | 50.25 | 50.91 | 49.74 | 49.96 | 1.4M |
| 2024-08-08 | 50.76 | 51.27 | 49.01 | 50.14 | 2.3M |
| 2024-08-07 | 51.34 | 51.80 | 50.26 | 51.20 | 1.8M |
| 2024-08-06 | 50.31 | 52.16 | 50.16 | 51.35 | 2.6M |
| 2024-08-05 | 51.40 | 52.00 | 49.71 | 49.77 | 1.8M |
| 2024-08-02 | 51.97 | 53.40 | 51.00 | 51.15 | 1.6M |
| 2024-08-01 | 52.63 | 53.66 | 51.53 | 52.08 | 1.6M |
| 2024-07-31 | 50.66 | 52.78 | 50.39 | 52.55 | 2.2M |
| 2024-07-30 | 51.52 | 51.90 | 50.61 | 50.88 | 1.3M |
| 2024-07-29 | 51.53 | 52.48 | 50.62 | 51.52 | 1.4M |
| 2024-07-26 | 49.63 | 51.67 | 49.63 | 51.19 | 1.6M |
| 2024-07-25 | 49.47 | 50.69 | 48.70 | 49.72 | 1.4M |
| 2024-07-24 | 49.67 | 50.97 | 49.09 | 49.48 | 1.8M |
| 2024-07-23 | 53.19 | 53.20 | 49.40 | 49.67 | 2.7M |
| 2024-07-22 | 53.00 | 53.11 | 52.33 | 52.77 | 2.0M |
| 2024-07-19 | 52.96 | 53.40 | 52.25 | 52.49 | 2.0M |
| 2024-07-18 | 51.40 | 53.78 | 51.07 | 53.10 | 3.0M |
| 2024-07-17 | 50.55 | 52.32 | 49.82 | 51.83 | 2.7M |
| 2024-07-16 | 50.50 | 50.61 | 49.72 | 50.33 | 2.1M |
| 2024-07-15 | 52.00 | 52.35 | 49.61 | 50.27 | 3.7M |
| 2024-07-12 | 48.94 | 50.15 | 47.81 | 49.34 | 1.8M |
| 2024-07-11 | 48.50 | 49.49 | 48.19 | 48.92 | 1.8M |
| 2024-07-10 | 48.03 | 48.49 | 46.81 | 47.87 | 1.7M |
| 2024-07-09 | 47.57 | 48.88 | 46.50 | 48.13 | 2.0M |
| 2024-07-08 | 49.00 | 49.00 | 47.17 | 47.57 | 2.5M |
| 2024-07-05 | 47.17 | 49.28 | 46.28 | 49.13 | 2.6M |
| 2024-07-04 | 46.71 | 48.50 | 46.71 | 47.17 | 2.7M |
| 2024-07-03 | 46.11 | 47.50 | 45.67 | 46.91 | 2.8M |
| 2024-07-02 | 47.82 | 47.82 | 46.06 | 46.45 | 2.4M |
| 2024-07-01 | 48.52 | 48.52 | 46.23 | 47.59 | 2.9M |
| 2024-06-28 | 48.11 | 50.50 | 47.96 | 48.45 | 3.0M |
| 2024-06-27 | 50.50 | 50.50 | 48.03 | 48.50 | 3.0M |
| 2024-06-26 | 51.00 | 52.30 | 48.82 | 50.90 | 6.0M |
| 2024-06-25 | 52.26 | 53.00 | 51.00 | 51.75 | 1.7M |
| 2024-06-24 | 54.55 | 55.09 | 52.12 | 52.26 | 1.4M |
| 2024-06-21 | 55.66 | 55.98 | 54.10 | 55.00 | 1.7M |
| 2024-06-20 | 55.49 | 56.89 | 55.40 | 55.69 | 1.9M |
| 2024-06-19 | 57.23 | 57.70 | 55.80 | 55.80 | 2.4M |
| 2024-06-18 | 58.40 | 58.58 | 56.80 | 57.80 | 4.3M |
| 2024-06-17 | 54.45 | 62.57 | 54.23 | 59.79 | 7.2M |
| 2024-06-14 | 54.68 | 55.10 | 53.46 | 54.61 | 2.6M |
| 2024-06-13 | 53.00 | 55.18 | 52.28 | 54.73 | 3.6M |
| 2024-06-12 | 57.35 | 57.97 | 52.23 | 53.47 | 5.5M |
| 2024-06-11 | 56.38 | 57.49 | 55.70 | 57.30 | 1.3M |
| 2024-06-07 | 59.86 | 59.96 | 55.21 | 56.06 | 3.5M |
| 2024-06-06 | 60.97 | 61.44 | 58.77 | 59.20 | 1.5M |
| 2024-06-05 | 60.12 | 62.17 | 60.12 | 61.01 | 1.4M |
| 2024-06-04 | 60.43 | 61.21 | 59.63 | 60.60 | 1.1M |
| 2024-06-03 | 61.80 | 62.40 | 60.03 | 60.55 | 1.2M |
| 2024-05-31 | 60.60 | 63.20 | 60.60 | 61.63 | 2.1M |
| 2024-05-30 | 61.54 | 61.92 | 60.30 | 60.61 | 1.7M |
| 2024-05-29 | 63.37 | 65.49 | 61.40 | 61.92 | 1.7M |
| 2024-05-28 | 62.70 | 63.80 | 61.84 | 62.55 | 1.3M |
| 2024-05-27 | 61.69 | 62.92 | 60.50 | 62.60 | 1.4M |
| 2024-05-24 | 62.20 | 63.31 | 61.00 | 62.00 | 1.9M |
| 2024-05-23 | 61.76 | 64.38 | 61.00 | 62.24 | 2.9M |
| 2024-05-22 | 60.00 | 62.04 | 59.52 | 61.78 | 2.2M |
| 2024-05-21 | 60.01 | 60.68 | 57.70 | 60.05 | 2.6M |
| 2024-05-20 | 60.90 | 62.46 | 59.50 | 59.93 | 3.0M |
| 2024-05-17 | 57.71 | 61.18 | 57.48 | 60.65 | 2.5M |
| 2024-05-16 | 58.50 | 58.90 | 57.66 | 58.00 | 1.5M |
| 2024-05-15 | 58.45 | 59.79 | 57.82 | 58.25 | 1.6M |
| 2024-05-14 | 58.77 | 62.00 | 57.86 | 58.45 | 2.2M |
| 2024-05-13 | 58.93 | 60.28 | 58.00 | 59.11 | 2.1M |
| 2024-05-10 | 62.86 | 62.86 | 59.01 | 59.64 | 3.3M |
| 2024-05-09 | 57.39 | 63.14 | 57.30 | 62.36 | 5.2M |
| 2024-05-08 | 60.00 | 60.00 | 57.50 | 57.79 | 2.4M |
| 2024-05-07 | 57.86 | 60.93 | 57.58 | 60.17 | 3.2M |
| 2024-05-06 | 56.41 | 59.77 | 55.98 | 58.00 | 2.7M |
| 2024-04-30 | 57.15 | 57.78 | 55.59 | 55.63 | 2.1M |
| 2024-04-29 | 57.11 | 58.21 | 56.43 | 57.61 | 2.9M |
| 2024-04-26 | 54.35 | 57.70 | 54.35 | 56.99 | 3.4M |
| 2024-04-25 | 56.43 | 56.43 | 54.29 | 54.35 | 2.7M |
| 2024-04-24 | 53.56 | 56.11 | 53.44 | 56.10 | 2.3M |
| 2024-04-23 | 53.93 | 54.56 | 53.21 | 53.44 | 1.5M |
| 2024-04-22 | 52.69 | 55.16 | 51.68 | 54.36 | 3.3M |
| 2024-04-19 | 50.82 | 53.42 | 50.38 | 53.04 | 4.0M |
| 2024-04-18 | 50.79 | 51.70 | 49.55 | 51.32 | 2.8M |
| 2024-04-17 | 48.97 | 50.85 | 48.50 | 50.82 | 2.7M |
| 2024-04-16 | 49.42 | 50.64 | 48.11 | 48.14 | 2.7M |
| 2024-04-15 | 50.85 | 51.79 | 48.76 | 49.86 | 3.0M |
| 2024-04-12 | 52.09 | 52.36 | 50.34 | 50.44 | 2.2M |
| 2024-04-11 | 53.29 | 53.66 | 51.86 | 52.09 | 2.1M |
| 2024-04-10 | 53.71 | 54.09 | 52.68 | 53.29 | 1.9M |
| 2024-04-09 | 53.21 | 54.28 | 52.97 | 53.72 | 1.3M |
| 2024-04-08 | 55.63 | 55.84 | 52.79 | 53.08 | 3.9M |
| 2024-04-03 | 56.36 | 56.64 | 55.36 | 55.47 | 1.7M |
| 2024-04-02 | 57.54 | 57.86 | 55.73 | 56.77 | 2.1M |
| 2024-04-01 | 58.00 | 58.93 | 57.15 | 57.86 | 2.0M |
| 2024-03-29 | 57.77 | 58.48 | 55.71 | 57.19 | 2.2M |
| 2024-03-28 | 55.00 | 59.57 | 54.86 | 58.17 | 3.4M |
| 2024-03-27 | 56.86 | 57.26 | 54.91 | 55.78 | 2.4M |
| 2024-03-26 | 57.86 | 58.92 | 56.55 | 56.93 | 2.5M |
| 2024-03-25 | 61.14 | 61.14 | 58.13 | 58.26 | 3.2M |
| 2024-03-22 | 60.46 | 61.90 | 59.64 | 61.64 | 2.9M |
| 2024-03-21 | 61.35 | 61.86 | 59.21 | 60.65 | 2.7M |
| 2024-03-20 | 61.64 | 62.28 | 60.29 | 61.41 | 2.5M |
| 2024-03-19 | 60.85 | 63.93 | 59.91 | 62.18 | 4.1M |
| 2024-03-18 | 59.64 | 61.01 | 59.36 | 60.93 | 2.5M |
| 2024-03-15 | 58.54 | 59.77 | 57.94 | 59.66 | 1.6M |
| 2024-03-14 | 59.64 | 60.09 | 57.86 | 58.25 | 1.6M |
| 2024-03-13 | 59.54 | 61.16 | 58.36 | 59.77 | 2.4M |
| 2024-03-12 | 58.21 | 60.14 | 58.08 | 59.56 | 2.5M |
| 2024-03-11 | 57.15 | 58.01 | 56.57 | 58.00 | 1.5M |
| 2024-03-08 | 56.44 | 57.84 | 55.57 | 57.20 | 2.9M |
| 2024-03-07 | 58.39 | 58.89 | 56.51 | 56.52 | 1.9M |
| 2024-03-06 | 58.32 | 59.29 | 56.44 | 57.72 | 2.5M |
| 2024-03-05 | 59.04 | 59.50 | 57.75 | 58.36 | 2.8M |
| 2024-03-04 | 59.19 | 59.79 | 57.83 | 58.48 | 2.6M |
| 2024-03-01 | 58.57 | 59.76 | 57.86 | 59.16 | 2.4M |
| 2024-02-29 | 56.27 | 58.57 | 55.83 | 58.57 | 3.6M |
| 2024-02-28 | 61.57 | 61.57 | 56.26 | 56.26 | 5.1M |
| 2024-02-27 | 58.99 | 61.64 | 58.29 | 61.48 | 2.8M |
| 2024-02-26 | 58.37 | 61.43 | 57.86 | 59.21 | 3.7M |
| 2024-02-23 | 56.79 | 59.66 | 56.14 | 58.49 | 2.8M |
| 2024-02-22 | 57.13 | 58.21 | 56.51 | 57.15 | 2.1M |
| 2024-02-21 | 54.89 | 59.37 | 54.66 | 57.19 | 3.2M |
| 2024-02-20 | 54.30 | 56.43 | 54.02 | 55.71 | 3.2M |
| 2024-02-19 | 56.79 | 57.07 | 53.19 | 54.29 | 3.9M |
| 2024-02-08 | 52.77 | 57.29 | 52.47 | 55.59 | 4.8M |
| 2024-02-07 | 50.84 | 56.79 | 50.48 | 53.10 | 6.2M |
| 2024-02-06 | 45.87 | 52.45 | 45.86 | 50.84 | 5.1M |
| 2024-02-05 | 48.57 | 48.88 | 44.31 | 45.81 | 4.1M |
| 2024-02-02 | 51.92 | 51.92 | 48.22 | 49.46 | 3.6M |
| 2024-02-01 | 50.00 | 52.14 | 48.64 | 51.99 | 3.3M |
| 2024-01-31 | 52.21 | 53.34 | 49.47 | 50.11 | 2.7M |
| 2024-01-30 | 53.57 | 55.36 | 52.16 | 52.25 | 2.2M |
| 2024-01-29 | 56.41 | 56.49 | 53.65 | 53.92 | 3.2M |
| 2024-01-26 | 57.14 | 57.74 | 55.16 | 55.42 | 2.9M |
| 2024-01-25 | 56.18 | 59.52 | 56.10 | 56.94 | 4.7M |
| 2024-01-24 | 57.12 | 57.18 | 54.12 | 56.07 | 3.2M |
| 2024-01-23 | 52.84 | 56.91 | 52.01 | 56.71 | 5.1M |
| 2024-01-22 | 57.12 | 57.12 | 52.29 | 52.80 | 5.6M |
| 2024-01-19 | 60.63 | 60.63 | 56.44 | 57.53 | 3.4M |
| 2024-01-18 | 59.99 | 60.71 | 56.81 | 60.64 | 6.0M |
| 2024-01-17 | 65.71 | 66.39 | 59.39 | 60.24 | 5.7M |
| 2024-01-16 | 67.06 | 67.77 | 65.14 | 66.01 | 2.5M |
| 2024-01-15 | 72.94 | 73.29 | 65.99 | 67.06 | 5.9M |
| 2024-01-12 | 76.89 | 77.47 | 72.22 | 73.33 | 2.0M |
| 2024-01-11 | 74.92 | 77.83 | 74.92 | 77.39 | 1.0M |
| 2024-01-10 | 74.66 | 76.19 | 72.66 | 75.36 | 0.9M |
| 2024-01-09 | 74.99 | 76.43 | 74.54 | 75.00 | 1.3M |
| 2024-01-08 | 75.00 | 76.29 | 74.29 | 74.64 | 0.7M |
| 2024-01-05 | 77.63 | 77.99 | 74.83 | 75.39 | 1.9M |
| 2024-01-04 | 78.56 | 79.19 | 76.59 | 77.63 | 1.0M |
| 2024-01-03 | 80.53 | 82.28 | 78.29 | 78.53 | 1.1M |
| 2024-01-02 | 82.86 | 83.16 | 80.14 | 80.73 | 1.2M |