52.65
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 | 38.88 | 39.29 | 37.37 | 37.37 | 1.6M |
| 2024-12-30 | 39.93 | 40.25 | 38.60 | 38.92 | 1.3M |
| 2024-12-27 | 40.97 | 41.49 | 39.32 | 39.65 | 1.8M |
| 2024-12-26 | 38.88 | 39.84 | 38.66 | 39.20 | 1.2M |
| 2024-12-25 | 39.89 | 39.94 | 38.01 | 38.60 | 1.6M |
| 2024-12-24 | 39.99 | 40.58 | 39.12 | 39.89 | 1.5M |
| 2024-12-23 | 42.00 | 42.00 | 39.54 | 39.87 | 2.1M |
| 2024-12-20 | 41.03 | 42.56 | 40.78 | 41.66 | 1.9M |
| 2024-12-19 | 40.70 | 41.49 | 40.45 | 41.03 | 1.6M |
| 2024-12-18 | 41.00 | 41.75 | 39.60 | 41.18 | 2.1M |
| 2024-12-17 | 43.59 | 43.80 | 40.71 | 40.86 | 3.0M |
| 2024-12-16 | 44.38 | 45.52 | 43.23 | 43.53 | 3.0M |
| 2024-12-13 | 45.00 | 45.88 | 43.99 | 44.56 | 2.9M |
| 2024-12-12 | 45.89 | 46.20 | 44.44 | 45.59 | 3.5M |
| 2024-12-11 | 46.00 | 46.43 | 45.11 | 45.79 | 3.5M |
| 2024-12-10 | 44.44 | 48.00 | 43.70 | 46.43 | 6.4M |
| 2024-12-09 | 43.09 | 43.76 | 42.41 | 43.02 | 2.2M |
| 2024-12-06 | 43.26 | 43.89 | 42.26 | 43.28 | 2.7M |
| 2024-12-05 | 43.05 | 44.11 | 43.05 | 43.52 | 2.2M |
| 2024-12-04 | 44.30 | 44.86 | 43.13 | 43.40 | 2.3M |
| 2024-12-03 | 45.07 | 45.50 | 44.10 | 44.51 | 3.2M |
| 2024-12-02 | 46.19 | 46.56 | 44.75 | 45.56 | 4.0M |
| 2024-11-29 | 45.51 | 46.85 | 44.36 | 45.77 | 4.9M |
| 2024-11-28 | 45.10 | 47.40 | 44.50 | 45.72 | 6.5M |
| 2024-11-27 | 41.80 | 45.68 | 40.79 | 44.66 | 6.1M |
| 2024-11-26 | 42.00 | 43.35 | 41.93 | 42.15 | 3.3M |
| 2024-11-25 | 40.52 | 41.73 | 40.40 | 41.69 | 2.7M |
| 2024-11-22 | 43.20 | 43.56 | 40.87 | 40.93 | 4.6M |
| 2024-11-21 | 44.69 | 45.57 | 43.19 | 43.70 | 3.9M |
| 2024-11-20 | 42.88 | 45.14 | 42.88 | 44.95 | 4.7M |
| 2024-11-19 | 42.94 | 43.74 | 41.50 | 43.40 | 3.4M |
| 2024-11-18 | 44.00 | 44.50 | 41.22 | 42.30 | 3.8M |
| 2024-11-15 | 46.44 | 46.66 | 43.55 | 44.67 | 5.2M |
| 2024-11-14 | 48.90 | 48.98 | 46.40 | 46.88 | 5.6M |
| 2024-11-13 | 48.00 | 49.61 | 46.72 | 49.61 | 6.0M |
| 2024-11-12 | 52.20 | 52.80 | 48.15 | 48.80 | 10.4M |
| 2024-11-11 | 48.00 | 57.05 | 48.00 | 55.18 | 12.8M |
| 2024-11-08 | 44.00 | 51.17 | 43.50 | 47.54 | 8.9M |
| 2024-11-07 | 44.26 | 46.90 | 43.01 | 43.86 | 5.7M |
| 2024-11-06 | 44.00 | 45.59 | 43.04 | 44.00 | 6.9M |
| 2024-11-05 | 40.20 | 44.28 | 40.20 | 43.43 | 6.0M |
| 2024-11-04 | 38.89 | 40.65 | 38.19 | 40.28 | 2.8M |
| 2024-11-01 | 42.00 | 42.14 | 38.40 | 38.42 | 4.0M |
| 2024-10-31 | 40.50 | 43.99 | 40.41 | 42.44 | 4.5M |
| 2024-10-30 | 41.58 | 41.78 | 40.30 | 40.78 | 3.7M |
| 2024-10-29 | 42.75 | 43.96 | 41.66 | 41.80 | 4.5M |
| 2024-10-28 | 45.27 | 45.27 | 43.19 | 43.56 | 4.6M |
| 2024-10-25 | 42.88 | 46.11 | 41.50 | 45.40 | 8.1M |
| 2024-10-24 | 44.00 | 44.65 | 42.67 | 42.97 | 5.0M |
| 2024-10-23 | 43.50 | 46.44 | 42.70 | 44.59 | 9.6M |
| 2024-10-22 | 41.21 | 49.00 | 40.37 | 44.08 | 12.5M |
| 2024-10-21 | 39.25 | 43.66 | 39.10 | 42.01 | 8.5M |
| 2024-10-18 | 37.47 | 39.95 | 37.21 | 39.30 | 5.5M |
| 2024-10-17 | 37.04 | 38.98 | 37.04 | 37.84 | 4.9M |
| 2024-10-16 | 36.80 | 37.88 | 36.01 | 37.03 | 3.9M |
| 2024-10-15 | 37.79 | 39.75 | 36.59 | 37.68 | 6.6M |
| 2024-10-14 | 35.25 | 38.56 | 35.25 | 38.35 | 6.2M |
| 2024-10-11 | 37.15 | 37.22 | 33.83 | 34.60 | 4.2M |
| 2024-10-10 | 36.90 | 38.57 | 35.60 | 37.60 | 5.0M |
| 2024-10-09 | 41.93 | 41.93 | 36.74 | 36.81 | 8.5M |
| 2024-10-08 | 45.08 | 46.31 | 39.00 | 45.93 | 10.2M |
| 2024-09-30 | 34.94 | 39.10 | 34.02 | 38.70 | 7.1M |
| 2024-09-27 | 32.10 | 34.39 | 31.71 | 33.62 | 4.4M |
| 2024-09-26 | 31.27 | 31.65 | 30.70 | 31.65 | 2.7M |
| 2024-09-25 | 30.59 | 31.50 | 30.27 | 30.91 | 2.9M |
| 2024-09-24 | 29.38 | 30.35 | 28.61 | 30.35 | 2.5M |
| 2024-09-23 | 29.00 | 29.58 | 28.68 | 29.12 | 1.6M |
| 2024-09-20 | 29.73 | 29.93 | 28.94 | 29.06 | 1.5M |
| 2024-09-19 | 29.69 | 29.99 | 29.35 | 29.75 | 1.6M |
| 2024-09-18 | 29.62 | 29.90 | 28.86 | 29.35 | 1.4M |
| 2024-09-13 | 30.23 | 30.27 | 29.52 | 29.62 | 1.3M |
| 2024-09-12 | 30.86 | 31.19 | 30.21 | 30.23 | 1.5M |
| 2024-09-11 | 31.50 | 31.68 | 30.62 | 30.85 | 1.9M |
| 2024-09-10 | 30.50 | 31.62 | 30.30 | 31.56 | 3.2M |
| 2024-09-09 | 30.19 | 30.80 | 29.65 | 30.38 | 1.6M |
| 2024-09-06 | 31.30 | 31.41 | 30.11 | 30.15 | 2.1M |
| 2024-09-05 | 31.13 | 31.58 | 30.83 | 31.30 | 1.7M |
| 2024-09-04 | 31.00 | 31.48 | 30.71 | 30.93 | 2.0M |
| 2024-09-03 | 32.18 | 32.18 | 30.89 | 31.52 | 3.6M |
| 2024-09-02 | 31.29 | 33.16 | 31.03 | 32.42 | 5.2M |
| 2024-08-30 | 30.50 | 31.93 | 30.43 | 31.43 | 2.9M |
| 2024-08-29 | 29.67 | 30.89 | 29.67 | 30.44 | 2.3M |
| 2024-08-28 | 30.50 | 31.05 | 29.97 | 30.13 | 2.5M |
| 2024-08-27 | 32.09 | 32.09 | 30.91 | 30.94 | 2.3M |
| 2024-08-26 | 31.47 | 32.37 | 31.47 | 32.02 | 2.2M |
| 2024-08-23 | 33.30 | 33.33 | 31.67 | 31.81 | 4.1M |
| 2024-08-22 | 32.89 | 34.54 | 32.50 | 33.75 | 5.4M |
| 2024-08-21 | 32.27 | 33.21 | 32.23 | 32.89 | 2.1M |
| 2024-08-20 | 33.70 | 33.87 | 32.44 | 32.76 | 2.5M |
| 2024-08-19 | 33.16 | 33.65 | 32.32 | 33.60 | 2.4M |
| 2024-08-16 | 34.27 | 34.77 | 33.61 | 33.76 | 2.9M |
| 2024-08-15 | 34.00 | 34.49 | 33.34 | 34.10 | 2.7M |
| 2024-08-14 | 34.20 | 34.80 | 34.01 | 34.20 | 2.5M |
| 2024-08-13 | 34.57 | 35.04 | 33.58 | 34.20 | 2.9M |
| 2024-08-12 | 34.34 | 34.55 | 33.13 | 34.13 | 3.8M |
| 2024-08-09 | 35.00 | 35.62 | 34.60 | 34.75 | 3.9M |
| 2024-08-08 | 38.30 | 38.40 | 35.04 | 35.13 | 7.5M |
| 2024-08-07 | 36.37 | 39.80 | 36.37 | 39.17 | 9.4M |
| 2024-08-06 | 36.87 | 37.15 | 35.46 | 36.78 | 5.1M |
| 2024-08-05 | 37.31 | 38.65 | 36.15 | 36.19 | 6.3M |
| 2024-08-02 | 39.40 | 41.20 | 38.13 | 38.58 | 7.8M |
| 2024-08-01 | 39.96 | 43.00 | 39.40 | 39.57 | 10.6M |
| 2024-07-31 | 38.66 | 40.87 | 37.80 | 40.25 | 9.9M |
| 2024-07-30 | 39.01 | 39.99 | 38.11 | 39.16 | 8.1M |
| 2024-07-29 | 41.20 | 42.85 | 39.50 | 39.91 | 10.0M |
| 2024-07-26 | 39.87 | 44.88 | 38.53 | 41.04 | 12.4M |
| 2024-07-25 | 38.03 | 42.00 | 37.20 | 40.44 | 11.6M |
| 2024-07-24 | 34.70 | 39.99 | 34.14 | 38.19 | 10.8M |
| 2024-07-23 | 36.06 | 36.20 | 34.71 | 34.80 | 6.7M |
| 2024-07-22 | 34.00 | 37.39 | 33.50 | 36.60 | 9.3M |
| 2024-07-19 | 31.78 | 36.93 | 31.37 | 34.36 | 9.0M |
| 2024-07-18 | 31.70 | 32.26 | 30.60 | 31.98 | 2.8M |
| 2024-07-17 | 32.65 | 32.70 | 31.61 | 31.76 | 1.9M |
| 2024-07-16 | 32.49 | 32.69 | 31.57 | 32.41 | 2.7M |
| 2024-07-15 | 33.21 | 33.68 | 32.36 | 32.44 | 2.6M |
| 2024-07-12 | 34.15 | 34.60 | 33.01 | 33.11 | 3.8M |
| 2024-07-11 | 34.45 | 34.53 | 33.68 | 34.31 | 3.8M |
| 2024-07-10 | 33.51 | 34.57 | 33.48 | 33.55 | 3.9M |
| 2024-07-09 | 33.24 | 33.92 | 32.33 | 33.80 | 4.7M |
| 2024-07-08 | 34.21 | 34.24 | 32.99 | 33.30 | 2.9M |
| 2024-07-05 | 34.36 | 34.39 | 33.00 | 33.91 | 3.9M |
| 2024-07-04 | 36.07 | 36.18 | 34.37 | 34.40 | 3.8M |
| 2024-07-03 | 37.72 | 38.02 | 36.01 | 36.16 | 4.0M |
| 2024-07-02 | 37.65 | 38.60 | 37.40 | 37.63 | 3.5M |
| 2024-07-01 | 39.02 | 39.85 | 37.31 | 38.10 | 4.7M |
| 2024-06-28 | 38.44 | 39.98 | 38.10 | 38.70 | 6.1M |
| 2024-06-27 | 39.20 | 40.28 | 38.06 | 39.16 | 6.6M |
| 2024-06-26 | 37.13 | 39.48 | 36.09 | 39.04 | 6.1M |
| 2024-06-25 | 37.92 | 39.39 | 37.58 | 38.12 | 5.6M |
| 2024-06-24 | 40.60 | 40.65 | 37.50 | 37.92 | 6.6M |
| 2024-06-21 | 39.27 | 40.34 | 38.36 | 40.24 | 6.9M |
| 2024-06-20 | 43.35 | 43.35 | 39.45 | 39.55 | 12.1M |
| 2024-06-19 | 42.99 | 50.05 | 42.62 | 45.07 | 14.9M |
| 2024-06-18 | 42.34 | 44.47 | 41.47 | 44.18 | 11.5M |
| 2024-06-17 | 42.95 | 43.74 | 41.80 | 42.28 | 8.4M |
| 2024-06-14 | 44.40 | 45.47 | 42.54 | 43.00 | 11.4M |
| 2024-06-13 | 41.58 | 50.30 | 41.10 | 46.70 | 16.2M |
| 2024-06-12 | 41.00 | 43.87 | 40.77 | 42.76 | 11.2M |
| 2024-06-11 | 39.96 | 42.85 | 38.21 | 42.05 | 12.1M |
| 2024-06-07 | 49.42 | 50.30 | 41.57 | 41.99 | 15.8M |
| 2024-06-06 | 49.50 | 53.60 | 46.29 | 51.49 | 17.1M |
| 2024-06-05 | 45.55 | 52.80 | 45.55 | 50.53 | 17.7M |
| 2024-06-04 | 50.44 | 51.77 | 44.52 | 48.48 | 18.2M |
| 2024-06-03 | 46.52 | 49.02 | 45.75 | 49.02 | 17.1M |
| 2024-05-31 | 39.70 | 40.85 | 38.00 | 40.85 | 10.6M |
| 2024-05-30 | 28.87 | 34.04 | 28.87 | 34.04 | 7.5M |
| 2024-05-29 | 28.20 | 29.86 | 27.87 | 28.37 | 3.1M |
| 2024-05-28 | 27.18 | 28.33 | 26.84 | 27.44 | 1.7M |
| 2024-05-27 | 26.90 | 27.40 | 26.19 | 27.40 | 1.5M |
| 2024-05-24 | 27.88 | 28.00 | 26.89 | 26.90 | 1.8M |
| 2024-05-23 | 28.81 | 29.19 | 27.83 | 27.88 | 1.7M |
| 2024-05-22 | 28.44 | 28.93 | 28.39 | 28.78 | 1.5M |
| 2024-05-21 | 29.37 | 29.47 | 28.46 | 28.65 | 1.9M |
| 2024-05-20 | 29.23 | 30.96 | 28.85 | 29.63 | 2.8M |
| 2024-05-17 | 28.42 | 29.69 | 28.11 | 29.54 | 2.7M |
| 2024-05-16 | 28.40 | 28.95 | 28.10 | 28.42 | 1.7M |
| 2024-05-15 | 28.69 | 29.14 | 27.82 | 28.07 | 2.0M |
| 2024-05-14 | 28.99 | 29.86 | 28.50 | 28.65 | 2.4M |
| 2024-05-13 | 31.50 | 31.66 | 28.70 | 29.14 | 4.2M |
| 2024-05-10 | 32.05 | 33.88 | 31.80 | 32.24 | 5.8M |
| 2024-05-09 | 31.00 | 32.46 | 30.66 | 31.73 | 3.5M |
| 2024-05-08 | 31.50 | 32.83 | 30.53 | 30.93 | 4.4M |
| 2024-05-07 | 29.20 | 32.65 | 29.20 | 31.26 | 4.7M |
| 2024-05-06 | 29.38 | 29.95 | 29.00 | 29.33 | 2.0M |
| 2024-04-30 | 30.35 | 30.40 | 28.94 | 28.97 | 2.7M |
| 2024-04-29 | 29.69 | 30.54 | 29.69 | 30.40 | 3.1M |
| 2024-04-26 | 30.00 | 31.31 | 29.96 | 30.16 | 4.1M |
| 2024-04-25 | 29.81 | 31.99 | 29.51 | 30.58 | 4.0M |
| 2024-04-24 | 28.34 | 30.80 | 28.34 | 30.14 | 3.9M |
| 2024-04-23 | 28.75 | 30.80 | 27.90 | 28.92 | 4.0M |
| 2024-04-22 | 29.98 | 31.59 | 29.01 | 29.18 | 4.8M |
| 2024-04-19 | 28.00 | 29.63 | 27.87 | 29.25 | 4.2M |
| 2024-04-18 | 27.53 | 29.50 | 26.71 | 28.00 | 3.7M |
| 2024-04-17 | 25.88 | 27.69 | 25.25 | 27.51 | 3.2M |
| 2024-04-16 | 27.26 | 27.65 | 24.20 | 24.50 | 2.9M |
| 2024-04-15 | 29.20 | 29.83 | 26.90 | 27.56 | 3.4M |
| 2024-04-12 | 30.53 | 30.94 | 29.61 | 29.63 | 2.5M |
| 2024-04-11 | 30.11 | 31.90 | 29.80 | 30.67 | 2.9M |
| 2024-04-10 | 31.55 | 31.96 | 29.60 | 30.48 | 3.8M |
| 2024-04-09 | 32.83 | 33.80 | 31.51 | 31.99 | 3.3M |
| 2024-04-08 | 35.11 | 35.40 | 33.00 | 33.00 | 4.5M |
| 2024-04-03 | 34.79 | 37.28 | 32.44 | 36.50 | 7.8M |
| 2024-04-02 | 36.33 | 37.79 | 34.87 | 35.18 | 6.6M |
| 2024-04-01 | 34.60 | 35.24 | 33.65 | 34.73 | 4.4M |
| 2024-03-29 | 35.20 | 36.15 | 34.19 | 34.43 | 4.5M |
| 2024-03-28 | 32.44 | 36.00 | 32.40 | 35.41 | 7.0M |
| 2024-03-27 | 35.20 | 36.00 | 32.40 | 32.44 | 6.4M |
| 2024-03-26 | 37.80 | 39.97 | 36.49 | 36.49 | 7.0M |
| 2024-03-25 | 42.64 | 42.64 | 38.15 | 38.92 | 10.8M |
| 2024-03-22 | 37.65 | 44.42 | 37.62 | 44.42 | 8.5M |
| 2024-03-21 | 36.50 | 37.60 | 35.53 | 37.02 | 7.5M |
| 2024-03-20 | 34.30 | 36.35 | 34.08 | 35.62 | 4.8M |
| 2024-03-19 | 34.00 | 35.58 | 33.71 | 34.75 | 4.7M |
| 2024-03-18 | 33.11 | 34.43 | 33.08 | 34.15 | 3.5M |
| 2024-03-15 | 33.08 | 33.88 | 32.33 | 33.01 | 2.6M |
| 2024-03-14 | 34.00 | 34.29 | 32.65 | 33.35 | 3.5M |
| 2024-03-13 | 34.47 | 36.00 | 33.50 | 34.64 | 6.0M |
| 2024-03-12 | 32.95 | 35.64 | 32.50 | 34.82 | 6.3M |
| 2024-03-11 | 32.51 | 33.78 | 32.40 | 32.79 | 3.3M |
| 2024-03-08 | 31.15 | 32.78 | 31.15 | 32.51 | 3.5M |
| 2024-03-07 | 32.11 | 32.85 | 31.15 | 31.15 | 3.4M |
| 2024-03-06 | 33.00 | 33.25 | 32.00 | 32.45 | 4.5M |
| 2024-03-05 | 32.70 | 35.50 | 32.42 | 33.67 | 7.2M |
| 2024-03-04 | 32.81 | 33.45 | 32.00 | 33.07 | 4.8M |
| 2024-03-01 | 32.72 | 34.98 | 31.88 | 33.73 | 6.4M |
| 2024-02-29 | 30.55 | 33.28 | 30.33 | 32.45 | 5.3M |
| 2024-02-28 | 34.70 | 35.89 | 31.11 | 31.40 | 7.0M |
| 2024-02-27 | 34.45 | 35.22 | 32.95 | 35.22 | 7.0M |
| 2024-02-26 | 34.80 | 37.44 | 34.71 | 35.30 | 7.5M |
| 2024-02-23 | 34.68 | 39.90 | 33.07 | 37.16 | 10.5M |
| 2024-02-22 | 31.50 | 38.10 | 31.50 | 34.75 | 9.9M |
| 2024-02-21 | 30.00 | 35.02 | 29.18 | 35.02 | 8.8M |
| 2024-02-20 | 23.97 | 29.18 | 23.31 | 29.18 | 4.2M |
| 2024-02-19 | 23.70 | 25.80 | 23.02 | 24.32 | 2.5M |
| 2024-02-08 | 23.78 | 24.80 | 19.96 | 23.70 | 3.3M |
| 2024-02-07 | 21.00 | 24.64 | 18.96 | 24.64 | 4.3M |
| 2024-02-06 | 20.06 | 20.94 | 17.56 | 20.54 | 2.6M |
| 2024-02-05 | 23.55 | 23.99 | 19.27 | 20.12 | 1.9M |
| 2024-02-02 | 25.40 | 26.61 | 22.92 | 24.09 | 1.5M |
| 2024-02-01 | 26.20 | 26.30 | 24.86 | 25.46 | 1.4M |
| 2024-01-31 | 28.24 | 28.56 | 26.18 | 26.37 | 1.8M |
| 2024-01-30 | 30.02 | 30.16 | 28.51 | 28.55 | 1.2M |
| 2024-01-29 | 31.17 | 31.45 | 29.62 | 30.03 | 1.5M |
| 2024-01-26 | 32.05 | 32.70 | 30.91 | 31.17 | 1.9M |
| 2024-01-25 | 30.01 | 33.14 | 29.87 | 33.12 | 2.0M |
| 2024-01-24 | 30.40 | 30.69 | 29.05 | 29.99 | 0.8M |
| 2024-01-23 | 31.30 | 31.30 | 29.88 | 30.23 | 1.0M |
| 2024-01-22 | 33.18 | 33.40 | 30.62 | 31.07 | 1.1M |
| 2024-01-19 | 33.60 | 33.85 | 32.79 | 32.94 | 0.9M |
| 2024-01-18 | 34.04 | 34.04 | 32.60 | 33.56 | 1.0M |
| 2024-01-17 | 35.14 | 35.59 | 33.99 | 34.04 | 0.7M |
| 2024-01-16 | 35.27 | 35.90 | 34.05 | 35.00 | 1.0M |
| 2024-01-15 | 35.87 | 36.12 | 34.99 | 35.27 | 1.6M |
| 2024-01-12 | 36.66 | 38.20 | 36.20 | 36.48 | 1.5M |
| 2024-01-11 | 35.36 | 37.58 | 35.02 | 37.13 | 1.6M |
| 2024-01-10 | 35.17 | 36.70 | 34.50 | 35.41 | 1.2M |
| 2024-01-09 | 35.45 | 36.53 | 34.92 | 35.11 | 1.2M |
| 2024-01-08 | 35.94 | 36.15 | 35.28 | 35.38 | 0.9M |
| 2024-01-05 | 37.36 | 37.60 | 35.51 | 35.94 | 1.1M |
| 2024-01-04 | 38.05 | 38.13 | 37.17 | 37.41 | 0.8M |
| 2024-01-03 | 39.19 | 39.26 | 37.41 | 38.08 | 1.2M |
| 2024-01-02 | 39.01 | 39.85 | 38.88 | 39.19 | 1.0M |