37.49
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 | 39.69 | 39.95 | 38.60 | 38.60 | 5.9M |
| 2024-12-30 | 39.68 | 40.85 | 39.52 | 39.61 | 9.6M |
| 2024-12-27 | 39.82 | 40.15 | 39.56 | 39.62 | 7.7M |
| 2024-12-26 | 38.70 | 40.00 | 38.52 | 39.82 | 8.2M |
| 2024-12-25 | 38.73 | 38.96 | 38.14 | 38.81 | 6.2M |
| 2024-12-24 | 37.85 | 39.30 | 37.63 | 38.73 | 12.2M |
| 2024-12-23 | 39.70 | 39.70 | 37.34 | 37.44 | 16.7M |
| 2024-12-20 | 40.08 | 40.82 | 39.31 | 40.30 | 12.5M |
| 2024-12-19 | 38.62 | 40.33 | 38.51 | 40.08 | 15.4M |
| 2024-12-18 | 38.86 | 39.16 | 38.27 | 38.90 | 7.8M |
| 2024-12-17 | 38.30 | 39.23 | 38.30 | 38.50 | 9.4M |
| 2024-12-16 | 37.99 | 38.85 | 37.72 | 38.21 | 7.7M |
| 2024-12-13 | 38.16 | 38.30 | 37.70 | 37.89 | 8.1M |
| 2024-12-12 | 38.71 | 38.87 | 38.16 | 38.39 | 7.0M |
| 2024-12-11 | 38.86 | 39.05 | 38.49 | 38.68 | 8.0M |
| 2024-12-10 | 39.70 | 39.97 | 38.81 | 39.00 | 9.2M |
| 2024-12-09 | 38.52 | 39.17 | 38.10 | 38.53 | 6.1M |
| 2024-12-06 | 37.65 | 38.88 | 37.54 | 38.60 | 7.6M |
| 2024-12-05 | 37.49 | 37.99 | 37.41 | 37.61 | 3.2M |
| 2024-12-04 | 38.13 | 38.14 | 37.56 | 37.70 | 4.5M |
| 2024-12-03 | 38.33 | 38.34 | 37.74 | 38.18 | 5.7M |
| 2024-12-02 | 38.05 | 38.90 | 37.81 | 38.43 | 7.3M |
| 2024-11-29 | 37.30 | 38.18 | 37.15 | 37.91 | 5.9M |
| 2024-11-28 | 37.90 | 38.02 | 37.21 | 37.32 | 4.7M |
| 2024-11-27 | 36.30 | 37.79 | 36.07 | 37.76 | 7.3M |
| 2024-11-26 | 36.70 | 37.32 | 36.31 | 36.61 | 6.9M |
| 2024-11-25 | 37.24 | 37.38 | 35.88 | 37.08 | 8.5M |
| 2024-11-22 | 38.70 | 39.06 | 37.26 | 37.26 | 6.9M |
| 2024-11-21 | 38.86 | 39.05 | 38.42 | 38.72 | 6.2M |
| 2024-11-20 | 38.62 | 39.16 | 38.51 | 39.10 | 7.5M |
| 2024-11-19 | 38.34 | 38.90 | 37.83 | 38.86 | 7.5M |
| 2024-11-18 | 39.63 | 39.70 | 37.83 | 38.07 | 10.0M |
| 2024-11-15 | 40.39 | 40.79 | 39.24 | 39.26 | 10.0M |
| 2024-11-14 | 41.75 | 42.45 | 40.55 | 40.66 | 11.4M |
| 2024-11-13 | 40.88 | 41.96 | 40.83 | 41.68 | 11.2M |
| 2024-11-12 | 42.68 | 42.68 | 41.00 | 41.26 | 17.3M |
| 2024-11-11 | 41.68 | 42.91 | 40.75 | 42.68 | 21.4M |
| 2024-11-08 | 39.99 | 41.89 | 39.67 | 41.07 | 22.7M |
| 2024-11-07 | 38.96 | 39.79 | 38.53 | 39.79 | 13.6M |
| 2024-11-06 | 39.90 | 40.38 | 38.82 | 39.08 | 15.9M |
| 2024-11-05 | 39.13 | 40.04 | 38.86 | 40.01 | 11.9M |
| 2024-11-04 | 38.22 | 39.22 | 38.21 | 39.15 | 7.7M |
| 2024-11-01 | 38.66 | 39.19 | 38.21 | 38.45 | 9.1M |
| 2024-10-31 | 38.90 | 39.25 | 38.27 | 38.90 | 11.2M |
| 2024-10-30 | 39.59 | 39.99 | 38.60 | 39.12 | 9.2M |
| 2024-10-29 | 40.68 | 40.86 | 39.52 | 39.73 | 12.0M |
| 2024-10-28 | 40.36 | 40.82 | 39.41 | 40.67 | 13.8M |
| 2024-10-25 | 38.88 | 40.36 | 38.44 | 39.96 | 14.1M |
| 2024-10-24 | 39.40 | 39.41 | 38.62 | 38.79 | 9.7M |
| 2024-10-23 | 39.95 | 40.14 | 38.61 | 39.50 | 13.8M |
| 2024-10-22 | 40.45 | 40.60 | 39.10 | 39.78 | 12.0M |
| 2024-10-21 | 39.84 | 40.68 | 39.39 | 40.19 | 15.4M |
| 2024-10-18 | 38.08 | 40.24 | 38.03 | 39.26 | 16.9M |
| 2024-10-17 | 39.02 | 39.59 | 38.12 | 38.18 | 9.0M |
| 2024-10-16 | 38.80 | 39.40 | 38.65 | 38.91 | 8.3M |
| 2024-10-15 | 41.64 | 41.86 | 39.88 | 39.88 | 13.5M |
| 2024-10-14 | 41.55 | 41.78 | 39.11 | 40.53 | 18.1M |
| 2024-10-11 | 42.79 | 42.79 | 39.80 | 41.30 | 10.7M |
| 2024-10-10 | 42.99 | 44.39 | 42.13 | 42.67 | 13.0M |
| 2024-10-09 | 46.00 | 46.38 | 42.55 | 42.58 | 23.1M |
| 2024-10-08 | 50.70 | 50.71 | 44.21 | 47.38 | 30.4M |
| 2024-09-30 | 38.74 | 42.60 | 37.40 | 42.28 | 18.4M |
| 2024-09-27 | 35.30 | 37.38 | 35.27 | 36.85 | 11.1M |
| 2024-09-26 | 34.85 | 35.04 | 34.07 | 34.96 | 10.4M |
| 2024-09-25 | 34.80 | 36.10 | 34.62 | 35.43 | 10.0M |
| 2024-09-24 | 35.66 | 36.09 | 33.90 | 34.60 | 16.1M |
| 2024-09-23 | 35.42 | 36.25 | 35.33 | 35.71 | 3.8M |
| 2024-09-20 | 35.39 | 35.75 | 35.12 | 35.35 | 5.4M |
| 2024-09-19 | 35.19 | 35.77 | 34.91 | 35.48 | 4.2M |
| 2024-09-18 | 35.10 | 35.28 | 34.48 | 34.98 | 3.1M |
| 2024-09-13 | 34.60 | 35.67 | 34.48 | 34.99 | 4.3M |
| 2024-09-12 | 34.50 | 34.85 | 34.27 | 34.57 | 3.6M |
| 2024-09-11 | 34.14 | 34.77 | 33.66 | 34.70 | 5.1M |
| 2024-09-10 | 33.34 | 34.18 | 33.03 | 34.10 | 4.8M |
| 2024-09-09 | 32.50 | 33.60 | 32.50 | 33.20 | 4.6M |
| 2024-09-06 | 33.81 | 33.98 | 32.52 | 32.60 | 3.1M |
| 2024-09-05 | 33.04 | 34.13 | 32.78 | 33.69 | 4.8M |
| 2024-09-04 | 32.33 | 33.67 | 32.18 | 33.20 | 5.8M |
| 2024-09-03 | 31.77 | 32.36 | 31.53 | 32.33 | 3.9M |
| 2024-09-02 | 32.92 | 32.95 | 31.43 | 31.66 | 7.1M |
| 2024-08-30 | 32.62 | 33.37 | 32.62 | 32.97 | 5.5M |
| 2024-08-29 | 32.28 | 32.96 | 32.08 | 32.78 | 4.3M |
| 2024-08-28 | 32.35 | 32.59 | 31.70 | 32.34 | 4.6M |
| 2024-08-27 | 32.37 | 33.00 | 31.95 | 32.33 | 5.7M |
| 2024-08-26 | 33.05 | 33.06 | 31.60 | 31.82 | 6.4M |
| 2024-08-23 | 32.25 | 33.18 | 32.23 | 33.00 | 3.6M |
| 2024-08-22 | 32.51 | 32.60 | 32.14 | 32.35 | 2.5M |
| 2024-08-21 | 32.41 | 33.05 | 32.32 | 32.40 | 3.4M |
| 2024-08-20 | 32.66 | 32.90 | 32.36 | 32.54 | 2.1M |
| 2024-08-19 | 32.64 | 33.50 | 32.45 | 32.70 | 2.8M |
| 2024-08-16 | 32.40 | 33.07 | 32.23 | 32.72 | 3.7M |
| 2024-08-15 | 32.20 | 32.93 | 31.90 | 32.17 | 4.1M |
| 2024-08-14 | 32.84 | 32.95 | 32.33 | 32.40 | 2.3M |
| 2024-08-13 | 32.84 | 33.18 | 32.42 | 32.84 | 2.6M |
| 2024-08-12 | 32.33 | 33.41 | 32.18 | 32.80 | 3.4M |
| 2024-08-09 | 32.51 | 33.18 | 32.24 | 32.32 | 2.8M |
| 2024-08-08 | 32.50 | 33.25 | 32.32 | 32.85 | 3.5M |
| 2024-08-07 | 32.09 | 32.76 | 31.75 | 32.57 | 4.8M |
| 2024-08-06 | 32.85 | 33.00 | 31.74 | 32.09 | 7.4M |
| 2024-08-05 | 33.20 | 34.05 | 32.48 | 32.49 | 5.4M |
| 2024-08-02 | 33.22 | 34.26 | 32.88 | 33.50 | 4.4M |
| 2024-08-01 | 33.95 | 34.09 | 33.17 | 33.27 | 4.8M |
| 2024-07-31 | 33.39 | 34.10 | 33.00 | 33.67 | 5.4M |
| 2024-07-30 | 33.77 | 33.90 | 33.00 | 33.20 | 3.4M |
| 2024-07-29 | 34.39 | 34.75 | 33.60 | 33.77 | 3.7M |
| 2024-07-26 | 34.80 | 34.98 | 34.17 | 34.45 | 3.4M |
| 2024-07-25 | 35.25 | 35.27 | 34.45 | 34.57 | 2.9M |
| 2024-07-24 | 35.43 | 35.61 | 34.90 | 35.05 | 3.8M |
| 2024-07-23 | 37.35 | 37.42 | 35.30 | 35.41 | 6.6M |
| 2024-07-22 | 37.75 | 38.09 | 37.01 | 37.18 | 4.7M |
| 2024-07-19 | 37.57 | 38.09 | 37.53 | 37.90 | 3.9M |
| 2024-07-18 | 38.48 | 38.57 | 37.22 | 37.73 | 5.8M |
| 2024-07-17 | 38.79 | 39.43 | 38.63 | 38.71 | 3.9M |
| 2024-07-16 | 38.13 | 39.03 | 37.77 | 38.99 | 5.5M |
| 2024-07-15 | 39.00 | 39.00 | 37.70 | 38.13 | 6.5M |
| 2024-07-12 | 37.20 | 38.65 | 37.06 | 38.34 | 4.5M |
| 2024-07-11 | 37.46 | 37.58 | 36.86 | 37.35 | 3.1M |
| 2024-07-10 | 36.86 | 37.57 | 36.66 | 37.10 | 3.6M |
| 2024-07-09 | 36.23 | 37.12 | 35.90 | 36.93 | 5.9M |
| 2024-07-08 | 35.43 | 37.10 | 35.20 | 36.40 | 6.4M |
| 2024-07-05 | 34.72 | 35.58 | 34.41 | 35.28 | 3.5M |
| 2024-07-04 | 34.39 | 35.32 | 33.91 | 34.84 | 4.6M |
| 2024-07-03 | 35.10 | 35.46 | 34.08 | 34.18 | 5.4M |
| 2024-07-02 | 35.54 | 35.86 | 34.93 | 35.14 | 5.1M |
| 2024-07-01 | 36.12 | 36.68 | 32.80 | 35.30 | 11.2M |
| 2024-06-28 | 36.02 | 37.20 | 35.73 | 36.77 | 3.7M |
| 2024-06-27 | 36.28 | 36.54 | 35.82 | 36.09 | 3.0M |
| 2024-06-26 | 35.98 | 36.61 | 35.70 | 36.38 | 4.2M |
| 2024-06-25 | 36.73 | 37.20 | 35.70 | 35.93 | 5.7M |
| 2024-06-24 | 37.77 | 37.80 | 36.55 | 36.58 | 6.4M |
| 2024-06-21 | 37.90 | 38.68 | 37.46 | 38.52 | 4.6M |
| 2024-06-20 | 37.74 | 38.43 | 37.45 | 38.17 | 5.3M |
| 2024-06-19 | 38.01 | 38.51 | 37.60 | 37.84 | 5.7M |
| 2024-06-18 | 38.40 | 38.68 | 37.42 | 37.97 | 8.1M |
| 2024-06-17 | 38.67 | 39.15 | 38.19 | 38.40 | 6.0M |
| 2024-06-14 | 37.59 | 38.96 | 37.01 | 38.67 | 7.4M |
| 2024-06-13 | 36.62 | 38.36 | 36.36 | 37.69 | 6.3M |
| 2024-06-12 | 35.99 | 37.05 | 35.96 | 36.62 | 4.5M |
| 2024-06-11 | 36.84 | 36.98 | 35.95 | 36.06 | 2.8M |
| 2024-06-07 | 36.95 | 36.99 | 35.64 | 35.93 | 3.2M |
| 2024-06-06 | 36.74 | 37.15 | 36.00 | 36.45 | 5.2M |
| 2024-06-05 | 36.66 | 37.15 | 36.47 | 36.58 | 2.9M |
| 2024-06-04 | 36.01 | 37.05 | 35.82 | 36.75 | 5.1M |
| 2024-06-03 | 36.78 | 36.96 | 36.08 | 36.76 | 6.6M |
| 2024-05-31 | 37.28 | 37.60 | 36.50 | 37.09 | 4.3M |
| 2024-05-30 | 37.16 | 37.65 | 36.81 | 37.37 | 2.6M |
| 2024-05-29 | 37.88 | 38.95 | 37.00 | 37.39 | 7.1M |
| 2024-05-28 | 37.48 | 38.50 | 37.20 | 38.01 | 7.6M |
| 2024-05-27 | 36.41 | 37.46 | 36.17 | 37.36 | 5.5M |
| 2024-05-24 | 36.99 | 37.37 | 36.26 | 36.41 | 3.7M |
| 2024-05-23 | 36.99 | 37.76 | 36.79 | 36.87 | 4.3M |
| 2024-05-22 | 37.59 | 37.93 | 37.10 | 37.15 | 4.7M |
| 2024-05-21 | 37.80 | 38.16 | 37.45 | 37.66 | 3.6M |
| 2024-05-20 | 37.63 | 38.19 | 36.90 | 37.88 | 9.6M |
| 2024-05-17 | 38.38 | 38.62 | 37.40 | 37.74 | 7.1M |
| 2024-05-16 | 38.55 | 38.79 | 37.60 | 38.40 | 7.0M |
| 2024-05-15 | 39.07 | 39.58 | 38.18 | 38.55 | 6.1M |
| 2024-05-14 | 37.90 | 39.76 | 37.47 | 39.56 | 11.3M |
| 2024-05-13 | 37.82 | 40.74 | 37.50 | 37.92 | 17.5M |
| 2024-05-10 | 36.89 | 38.35 | 36.70 | 38.07 | 8.4M |
| 2024-05-09 | 37.12 | 37.28 | 36.43 | 36.89 | 6.0M |
| 2024-05-08 | 36.45 | 37.55 | 36.00 | 37.50 | 9.3M |
| 2024-05-07 | 35.40 | 36.87 | 34.75 | 36.80 | 13.0M |
| 2024-05-06 | 36.30 | 36.35 | 34.88 | 35.19 | 10.5M |
| 2024-04-30 | 35.08 | 36.30 | 35.08 | 35.34 | 9.2M |
| 2024-04-29 | 36.32 | 36.49 | 34.70 | 35.20 | 16.2M |
| 2024-04-26 | 36.04 | 36.90 | 35.46 | 36.90 | 8.5M |
| 2024-04-25 | 36.36 | 37.12 | 36.04 | 36.48 | 5.8M |
| 2024-04-24 | 36.70 | 36.96 | 35.92 | 36.57 | 9.2M |
| 2024-04-23 | 34.54 | 37.87 | 34.51 | 36.91 | 14.5M |
| 2024-04-22 | 33.83 | 35.12 | 33.39 | 35.08 | 10.3M |
| 2024-04-19 | 33.97 | 34.38 | 33.61 | 34.26 | 8.1M |
| 2024-04-18 | 34.30 | 34.87 | 33.77 | 34.15 | 11.2M |
| 2024-04-17 | 34.00 | 34.98 | 33.16 | 34.91 | 14.6M |
| 2024-04-16 | 33.14 | 35.70 | 32.83 | 34.06 | 22.3M |
| 2024-04-15 | 31.70 | 33.89 | 31.70 | 33.35 | 23.9M |
| 2024-04-12 | 30.44 | 31.50 | 29.81 | 30.33 | 9.0M |
| 2024-04-11 | 30.66 | 31.24 | 29.81 | 30.54 | 10.7M |
| 2024-04-10 | 28.75 | 31.50 | 28.67 | 31.11 | 16.7M |
| 2024-04-09 | 29.42 | 29.47 | 27.86 | 28.88 | 9.3M |
| 2024-04-08 | 29.40 | 29.63 | 28.80 | 28.83 | 9.8M |
| 2024-04-03 | 28.82 | 30.50 | 28.61 | 29.40 | 18.5M |
| 2024-04-02 | 27.48 | 28.97 | 27.22 | 28.59 | 16.8M |
| 2024-04-01 | 25.88 | 27.56 | 25.86 | 27.55 | 14.3M |
| 2024-03-29 | 25.07 | 25.89 | 24.60 | 25.84 | 8.9M |
| 2024-03-28 | 24.22 | 25.38 | 24.10 | 25.11 | 8.7M |
| 2024-03-27 | 24.81 | 24.88 | 24.17 | 24.18 | 6.6M |
| 2024-03-26 | 25.17 | 25.20 | 24.55 | 24.87 | 7.1M |
| 2024-03-25 | 25.83 | 25.95 | 25.10 | 25.12 | 7.0M |
| 2024-03-22 | 26.77 | 26.82 | 25.71 | 25.75 | 8.5M |
| 2024-03-21 | 27.25 | 27.50 | 26.75 | 26.78 | 6.4M |
| 2024-03-20 | 27.40 | 27.57 | 26.91 | 27.31 | 6.3M |
| 2024-03-19 | 27.69 | 28.08 | 27.17 | 27.51 | 7.7M |
| 2024-03-18 | 27.85 | 27.95 | 27.40 | 27.67 | 7.1M |
| 2024-03-15 | 27.55 | 27.83 | 27.22 | 27.83 | 5.0M |
| 2024-03-14 | 28.09 | 28.22 | 27.32 | 27.66 | 5.9M |
| 2024-03-13 | 28.88 | 28.88 | 28.15 | 28.25 | 6.7M |
| 2024-03-12 | 28.53 | 28.83 | 28.37 | 28.77 | 4.8M |
| 2024-03-11 | 28.98 | 28.98 | 28.16 | 28.58 | 7.4M |
| 2024-03-08 | 28.48 | 28.92 | 28.30 | 28.81 | 4.1M |
| 2024-03-07 | 29.40 | 29.43 | 28.20 | 28.35 | 6.1M |
| 2024-03-06 | 29.42 | 29.66 | 28.78 | 29.38 | 7.1M |
| 2024-03-05 | 29.00 | 30.10 | 28.89 | 29.66 | 9.6M |
| 2024-03-04 | 29.68 | 29.71 | 28.86 | 29.19 | 6.5M |
| 2024-03-01 | 29.18 | 29.70 | 29.01 | 29.60 | 5.6M |
| 2024-02-29 | 28.18 | 29.38 | 28.01 | 29.34 | 6.1M |
| 2024-02-28 | 29.67 | 30.00 | 28.22 | 28.24 | 8.6M |
| 2024-02-27 | 29.23 | 29.79 | 28.55 | 29.72 | 8.9M |
| 2024-02-26 | 27.88 | 29.50 | 27.84 | 29.14 | 8.9M |
| 2024-02-23 | 28.44 | 28.48 | 27.61 | 28.05 | 7.0M |
| 2024-02-22 | 27.97 | 28.57 | 27.67 | 28.35 | 4.8M |
| 2024-02-21 | 27.46 | 28.36 | 27.30 | 28.00 | 5.5M |
| 2024-02-20 | 28.31 | 28.31 | 27.38 | 27.78 | 5.6M |
| 2024-02-19 | 27.33 | 28.68 | 27.02 | 28.58 | 10.7M |
| 2024-02-08 | 27.18 | 28.18 | 26.31 | 27.01 | 11.1M |
| 2024-02-07 | 26.49 | 27.63 | 26.28 | 27.01 | 9.6M |
| 2024-02-06 | 23.95 | 26.67 | 23.72 | 26.49 | 10.4M |
| 2024-02-05 | 23.98 | 25.00 | 22.45 | 24.33 | 11.0M |
| 2024-02-02 | 24.68 | 25.04 | 23.30 | 24.00 | 6.3M |
| 2024-02-01 | 24.30 | 24.97 | 23.84 | 24.77 | 5.9M |
| 2024-01-31 | 25.23 | 25.59 | 24.27 | 24.37 | 6.3M |
| 2024-01-30 | 26.33 | 26.58 | 25.33 | 25.44 | 5.2M |
| 2024-01-29 | 27.64 | 27.96 | 26.50 | 26.55 | 6.5M |
| 2024-01-26 | 27.49 | 28.33 | 27.23 | 27.80 | 7.8M |
| 2024-01-25 | 27.14 | 27.75 | 26.77 | 27.64 | 6.8M |
| 2024-01-24 | 26.39 | 27.33 | 25.98 | 27.20 | 9.1M |
| 2024-01-23 | 25.28 | 26.57 | 24.93 | 26.26 | 8.6M |
| 2024-01-22 | 26.40 | 26.40 | 25.20 | 25.28 | 5.8M |
| 2024-01-19 | 26.27 | 26.72 | 26.01 | 26.40 | 6.1M |
| 2024-01-18 | 25.66 | 26.50 | 25.22 | 26.46 | 7.1M |
| 2024-01-17 | 26.86 | 26.99 | 25.84 | 25.85 | 4.8M |
| 2024-01-16 | 26.61 | 26.93 | 26.35 | 26.89 | 4.1M |
| 2024-01-15 | 26.61 | 27.04 | 26.36 | 26.65 | 4.1M |
| 2024-01-12 | 27.26 | 27.26 | 26.74 | 26.81 | 3.9M |
| 2024-01-11 | 27.01 | 27.60 | 26.88 | 27.26 | 4.9M |
| 2024-01-10 | 27.11 | 27.49 | 26.61 | 26.96 | 4.2M |
| 2024-01-09 | 26.81 | 27.88 | 26.78 | 27.28 | 7.4M |
| 2024-01-08 | 27.36 | 27.42 | 26.66 | 26.68 | 4.5M |
| 2024-01-05 | 28.06 | 28.25 | 27.31 | 27.46 | 3.0M |
| 2024-01-04 | 28.46 | 28.53 | 27.65 | 28.06 | 3.8M |
| 2024-01-03 | 28.77 | 28.88 | 28.21 | 28.53 | 3.5M |
| 2024-01-02 | 29.56 | 29.70 | 28.80 | 28.81 | 4.1M |