53.62
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 | 66.00 | 66.36 | 64.50 | 64.52 | 3.6M |
| 2024-12-30 | 63.26 | 66.15 | 63.18 | 65.90 | 5.2M |
| 2024-12-27 | 63.45 | 64.08 | 62.16 | 63.55 | 3.9M |
| 2024-12-26 | 64.13 | 64.32 | 62.45 | 63.70 | 3.4M |
| 2024-12-25 | 63.80 | 64.47 | 63.07 | 64.03 | 2.6M |
| 2024-12-24 | 63.20 | 64.17 | 62.89 | 63.91 | 3.5M |
| 2024-12-23 | 61.68 | 63.77 | 61.60 | 62.85 | 5.1M |
| 2024-12-20 | 61.88 | 61.98 | 60.52 | 61.73 | 2.7M |
| 2024-12-19 | 60.96 | 62.25 | 60.35 | 61.88 | 3.8M |
| 2024-12-18 | 61.78 | 62.37 | 60.81 | 61.30 | 3.8M |
| 2024-12-17 | 61.82 | 62.50 | 61.31 | 61.78 | 4.2M |
| 2024-12-16 | 63.38 | 64.52 | 61.24 | 61.70 | 6.2M |
| 2024-12-13 | 63.20 | 64.87 | 63.00 | 63.86 | 4.7M |
| 2024-12-12 | 63.10 | 63.65 | 62.80 | 63.64 | 4.5M |
| 2024-12-11 | 63.61 | 64.00 | 62.68 | 63.38 | 4.7M |
| 2024-12-10 | 64.73 | 64.98 | 63.41 | 63.77 | 5.5M |
| 2024-12-09 | 62.36 | 64.15 | 61.74 | 63.57 | 6.8M |
| 2024-12-06 | 62.35 | 63.11 | 61.62 | 62.80 | 5.0M |
| 2024-12-05 | 60.50 | 63.46 | 59.93 | 62.45 | 10.4M |
| 2024-12-04 | 60.01 | 61.10 | 58.93 | 60.96 | 8.1M |
| 2024-12-03 | 59.95 | 61.26 | 58.80 | 60.05 | 8.5M |
| 2024-12-02 | 60.08 | 61.99 | 59.25 | 59.87 | 9.8M |
| 2024-11-29 | 61.11 | 61.99 | 59.91 | 60.84 | 9.4M |
| 2024-11-28 | 58.90 | 62.68 | 58.90 | 61.09 | 14.6M |
| 2024-11-27 | 57.30 | 59.86 | 57.23 | 57.73 | 12.3M |
| 2024-11-26 | 56.00 | 58.30 | 55.65 | 57.90 | 12.4M |
| 2024-11-25 | 53.63 | 56.02 | 53.48 | 56.00 | 11.6M |
| 2024-11-22 | 54.43 | 55.55 | 53.70 | 54.00 | 9.9M |
| 2024-11-21 | 54.17 | 54.65 | 54.10 | 54.41 | 4.7M |
| 2024-11-20 | 54.41 | 55.20 | 54.01 | 54.42 | 6.2M |
| 2024-11-19 | 53.96 | 54.45 | 53.01 | 54.41 | 8.1M |
| 2024-11-18 | 52.83 | 54.20 | 52.39 | 53.73 | 9.0M |
| 2024-11-15 | 53.10 | 53.60 | 52.10 | 52.53 | 7.5M |
| 2024-11-14 | 53.11 | 53.97 | 53.04 | 53.13 | 6.3M |
| 2024-11-13 | 54.13 | 54.63 | 53.06 | 53.49 | 9.4M |
| 2024-11-12 | 54.59 | 56.17 | 54.19 | 54.83 | 11.0M |
| 2024-11-11 | 53.80 | 55.06 | 53.43 | 54.65 | 10.6M |
| 2024-11-08 | 56.44 | 56.95 | 53.75 | 53.83 | 17.0M |
| 2024-11-07 | 56.00 | 58.00 | 55.41 | 56.40 | 14.4M |
| 2024-11-06 | 54.59 | 59.20 | 54.50 | 57.21 | 20.6M |
| 2024-11-05 | 53.92 | 55.76 | 53.92 | 55.50 | 11.7M |
| 2024-11-04 | 54.00 | 55.83 | 54.00 | 54.63 | 16.7M |
| 2024-11-01 | 50.55 | 53.89 | 50.51 | 53.02 | 18.8M |
| 2024-10-31 | 50.95 | 51.78 | 50.11 | 50.70 | 19.0M |
| 2024-10-30 | 51.50 | 53.35 | 51.30 | 51.99 | 27.7M |
| 2024-10-29 | 49.19 | 49.39 | 48.30 | 48.50 | 6.7M |
| 2024-10-28 | 49.10 | 49.43 | 48.41 | 49.20 | 6.5M |
| 2024-10-25 | 49.39 | 49.71 | 48.79 | 49.29 | 7.8M |
| 2024-10-24 | 49.00 | 50.18 | 48.49 | 49.39 | 7.5M |
| 2024-10-23 | 48.80 | 49.69 | 48.32 | 49.01 | 9.9M |
| 2024-10-22 | 47.61 | 48.73 | 47.06 | 48.48 | 8.0M |
| 2024-10-21 | 48.42 | 48.79 | 47.40 | 47.78 | 10.0M |
| 2024-10-18 | 47.60 | 49.24 | 47.51 | 48.42 | 10.7M |
| 2024-10-17 | 50.04 | 50.34 | 47.88 | 47.94 | 8.5M |
| 2024-10-16 | 49.79 | 51.14 | 49.10 | 50.04 | 6.1M |
| 2024-10-15 | 53.60 | 53.60 | 50.10 | 50.10 | 10.5M |
| 2024-10-14 | 52.70 | 53.80 | 51.87 | 53.70 | 6.8M |
| 2024-10-11 | 54.08 | 54.52 | 52.07 | 52.54 | 5.2M |
| 2024-10-10 | 54.01 | 56.70 | 53.88 | 53.99 | 7.7M |
| 2024-10-09 | 57.56 | 57.85 | 53.49 | 53.88 | 13.1M |
| 2024-10-08 | 65.18 | 65.18 | 57.25 | 58.41 | 15.0M |
| 2024-09-30 | 55.50 | 59.26 | 55.50 | 59.26 | 12.2M |
| 2024-09-27 | 51.63 | 54.49 | 51.63 | 54.40 | 3.3M |
| 2024-09-26 | 50.20 | 51.69 | 49.30 | 51.63 | 5.7M |
| 2024-09-25 | 50.50 | 52.14 | 50.15 | 50.20 | 6.1M |
| 2024-09-24 | 50.55 | 51.40 | 49.30 | 50.95 | 6.4M |
| 2024-09-23 | 51.00 | 52.25 | 50.46 | 50.84 | 3.1M |
| 2024-09-20 | 50.73 | 51.58 | 50.02 | 51.16 | 3.7M |
| 2024-09-19 | 50.84 | 52.08 | 50.35 | 50.66 | 5.4M |
| 2024-09-18 | 48.30 | 50.60 | 48.08 | 50.60 | 3.7M |
| 2024-09-13 | 48.24 | 48.88 | 47.58 | 48.42 | 3.3M |
| 2024-09-12 | 49.16 | 50.75 | 47.57 | 48.25 | 5.8M |
| 2024-09-11 | 47.25 | 50.04 | 46.89 | 49.66 | 4.8M |
| 2024-09-10 | 48.55 | 48.96 | 47.22 | 47.80 | 3.5M |
| 2024-09-09 | 49.69 | 50.24 | 47.93 | 48.50 | 5.0M |
| 2024-09-06 | 48.86 | 51.84 | 48.52 | 50.28 | 4.3M |
| 2024-09-05 | 48.46 | 49.73 | 48.10 | 48.99 | 3.7M |
| 2024-09-04 | 47.08 | 48.67 | 46.64 | 48.46 | 3.3M |
| 2024-09-03 | 46.56 | 47.90 | 46.55 | 47.54 | 2.2M |
| 2024-09-02 | 48.17 | 48.90 | 46.44 | 46.85 | 3.6M |
| 2024-08-30 | 46.99 | 49.20 | 45.97 | 48.43 | 6.1M |
| 2024-08-29 | 45.75 | 48.10 | 45.12 | 47.42 | 4.7M |
| 2024-08-28 | 45.25 | 48.48 | 45.15 | 45.52 | 5.4M |
| 2024-08-27 | 45.53 | 46.54 | 44.71 | 46.50 | 2.9M |
| 2024-08-26 | 46.82 | 47.04 | 45.33 | 45.56 | 4.0M |
| 2024-08-23 | 46.48 | 47.45 | 46.30 | 46.94 | 2.2M |
| 2024-08-22 | 47.30 | 47.30 | 46.11 | 46.77 | 2.6M |
| 2024-08-21 | 46.98 | 47.70 | 46.63 | 47.30 | 1.4M |
| 2024-08-20 | 49.01 | 49.49 | 46.90 | 47.30 | 2.3M |
| 2024-08-19 | 47.99 | 49.76 | 47.78 | 49.01 | 2.5M |
| 2024-08-16 | 48.70 | 48.78 | 47.75 | 48.01 | 1.9M |
| 2024-08-15 | 49.17 | 49.95 | 48.33 | 48.72 | 2.8M |
| 2024-08-14 | 50.78 | 50.78 | 49.02 | 49.17 | 1.6M |
| 2024-08-13 | 51.85 | 51.94 | 50.02 | 50.78 | 2.3M |
| 2024-08-12 | 51.20 | 52.06 | 50.70 | 51.85 | 2.1M |
| 2024-08-09 | 51.84 | 53.12 | 51.37 | 51.38 | 1.7M |
| 2024-08-08 | 51.39 | 52.20 | 51.02 | 51.84 | 2.2M |
| 2024-08-07 | 50.29 | 52.46 | 50.02 | 51.89 | 3.1M |
| 2024-08-06 | 50.87 | 51.25 | 49.73 | 50.29 | 2.4M |
| 2024-08-05 | 50.72 | 52.47 | 50.00 | 50.55 | 3.0M |
| 2024-08-02 | 52.33 | 53.48 | 51.39 | 51.56 | 3.2M |
| 2024-08-01 | 52.58 | 54.30 | 52.06 | 52.68 | 4.8M |
| 2024-07-31 | 48.79 | 52.60 | 47.83 | 52.58 | 5.5M |
| 2024-07-30 | 47.87 | 49.11 | 46.81 | 48.79 | 3.8M |
| 2024-07-29 | 49.98 | 50.18 | 48.06 | 48.40 | 3.0M |
| 2024-07-26 | 49.70 | 50.90 | 49.37 | 49.98 | 3.3M |
| 2024-07-25 | 50.29 | 50.37 | 49.17 | 49.53 | 3.5M |
| 2024-07-24 | 50.95 | 51.41 | 50.10 | 50.47 | 2.6M |
| 2024-07-23 | 53.34 | 53.34 | 50.98 | 50.98 | 2.9M |
| 2024-07-22 | 53.06 | 53.16 | 51.71 | 52.33 | 3.2M |
| 2024-07-19 | 52.78 | 54.00 | 52.38 | 53.38 | 3.5M |
| 2024-07-18 | 50.99 | 53.20 | 50.50 | 52.88 | 5.1M |
| 2024-07-17 | 50.47 | 51.45 | 49.70 | 51.11 | 5.9M |
| 2024-07-16 | 52.16 | 52.23 | 50.11 | 50.71 | 7.5M |
| 2024-07-15 | 51.98 | 53.45 | 51.95 | 52.46 | 5.6M |
| 2024-07-12 | 53.86 | 54.55 | 52.91 | 54.13 | 3.0M |
| 2024-07-11 | 53.72 | 54.28 | 53.22 | 54.00 | 3.4M |
| 2024-07-10 | 55.19 | 55.19 | 53.23 | 53.37 | 3.1M |
| 2024-07-09 | 53.00 | 53.53 | 51.29 | 53.35 | 5.6M |
| 2024-07-08 | 53.97 | 54.45 | 52.88 | 53.12 | 4.3M |
| 2024-07-05 | 55.24 | 55.45 | 53.03 | 54.09 | 4.6M |
| 2024-07-04 | 55.40 | 56.30 | 54.60 | 55.03 | 3.2M |
| 2024-07-03 | 56.79 | 57.17 | 54.54 | 55.71 | 7.5M |
| 2024-07-02 | 60.67 | 61.30 | 55.70 | 57.49 | 9.3M |
| 2024-07-01 | 60.42 | 61.76 | 59.62 | 61.21 | 2.6M |
| 2024-06-28 | 59.33 | 60.88 | 59.16 | 60.42 | 4.3M |
| 2024-06-27 | 59.70 | 60.30 | 57.90 | 59.59 | 4.4M |
| 2024-06-26 | 60.63 | 61.15 | 59.38 | 59.98 | 2.6M |
| 2024-06-25 | 62.50 | 63.24 | 61.21 | 61.53 | 2.8M |
| 2024-06-24 | 62.64 | 63.06 | 61.70 | 62.38 | 3.2M |
| 2024-06-21 | 62.08 | 63.32 | 61.72 | 63.08 | 3.5M |
| 2024-06-20 | 62.43 | 63.24 | 61.94 | 62.35 | 3.0M |
| 2024-06-19 | 64.72 | 65.09 | 62.25 | 62.50 | 4.4M |
| 2024-06-18 | 62.20 | 65.00 | 62.20 | 64.19 | 9.0M |
| 2024-06-17 | 60.51 | 60.90 | 59.50 | 60.33 | 5.6M |
| 2024-06-14 | 62.65 | 63.53 | 60.61 | 60.90 | 4.6M |
| 2024-06-13 | 60.70 | 63.08 | 60.69 | 62.77 | 6.3M |
| 2024-06-12 | 60.50 | 61.30 | 59.21 | 60.99 | 4.7M |
| 2024-06-11 | 61.00 | 61.45 | 59.90 | 60.20 | 4.9M |
| 2024-06-07 | 62.21 | 62.60 | 60.61 | 60.88 | 4.2M |
| 2024-06-06 | 61.80 | 63.00 | 61.56 | 62.02 | 3.7M |
| 2024-06-05 | 63.60 | 64.47 | 61.34 | 61.86 | 4.9M |
| 2024-06-04 | 62.79 | 63.73 | 62.70 | 63.65 | 4.3M |
| 2024-06-03 | 63.55 | 63.94 | 62.70 | 63.06 | 3.5M |
| 2024-05-31 | 65.63 | 65.63 | 63.35 | 63.55 | 3.4M |
| 2024-05-30 | 64.50 | 65.77 | 64.38 | 64.91 | 2.8M |
| 2024-05-29 | 65.06 | 65.54 | 64.88 | 65.07 | 2.1M |
| 2024-05-28 | 66.09 | 66.53 | 65.05 | 65.36 | 2.8M |
| 2024-05-27 | 66.45 | 66.59 | 64.66 | 66.39 | 2.9M |
| 2024-05-24 | 67.30 | 67.54 | 66.06 | 66.20 | 4.5M |
| 2024-05-23 | 67.60 | 68.40 | 67.20 | 67.50 | 2.4M |
| 2024-05-22 | 68.80 | 69.36 | 67.26 | 67.60 | 3.7M |
| 2024-05-21 | 68.09 | 69.33 | 68.02 | 69.05 | 2.6M |
| 2024-05-20 | 69.58 | 69.97 | 68.38 | 68.70 | 5.7M |
| 2024-05-17 | 70.66 | 72.33 | 68.80 | 70.10 | 4.2M |
| 2024-05-16 | 72.05 | 73.07 | 70.09 | 71.54 | 5.4M |
| 2024-05-15 | 71.40 | 72.62 | 71.00 | 71.86 | 3.5M |
| 2024-05-14 | 72.40 | 74.45 | 71.10 | 71.30 | 4.0M |
| 2024-05-13 | 71.06 | 73.84 | 70.75 | 72.98 | 4.4M |
| 2024-05-10 | 69.85 | 72.44 | 69.26 | 71.71 | 5.6M |
| 2024-05-09 | 65.64 | 70.00 | 64.91 | 69.54 | 5.7M |
| 2024-05-08 | 67.30 | 68.74 | 66.91 | 67.20 | 3.7M |
| 2024-05-07 | 68.26 | 69.12 | 67.62 | 67.64 | 3.3M |
| 2024-05-06 | 65.65 | 69.04 | 65.65 | 68.57 | 6.9M |
| 2024-04-30 | 67.00 | 67.01 | 65.53 | 65.65 | 5.6M |
| 2024-04-29 | 63.24 | 68.45 | 62.62 | 67.01 | 11.5M |
| 2024-04-26 | 63.00 | 64.25 | 62.06 | 63.60 | 6.1M |
| 2024-04-25 | 64.59 | 65.48 | 62.70 | 63.16 | 8.7M |
| 2024-04-24 | 63.88 | 65.50 | 63.50 | 65.28 | 5.4M |
| 2024-04-23 | 65.73 | 66.25 | 63.38 | 64.49 | 6.9M |
| 2024-04-22 | 69.05 | 69.08 | 65.62 | 65.77 | 10.3M |
| 2024-04-19 | 69.10 | 71.88 | 69.10 | 70.10 | 5.6M |
| 2024-04-18 | 71.00 | 71.53 | 69.00 | 69.88 | 6.9M |
| 2024-04-17 | 65.93 | 71.99 | 65.93 | 71.65 | 7.9M |
| 2024-04-16 | 68.50 | 68.50 | 66.14 | 66.24 | 5.6M |
| 2024-04-15 | 63.63 | 68.31 | 63.02 | 67.76 | 7.6M |
| 2024-04-12 | 62.48 | 64.31 | 62.00 | 63.65 | 4.5M |
| 2024-04-11 | 60.25 | 63.18 | 60.00 | 62.46 | 5.1M |
| 2024-04-10 | 61.25 | 62.60 | 60.10 | 60.28 | 3.2M |
| 2024-04-09 | 61.35 | 61.58 | 60.39 | 61.11 | 2.7M |
| 2024-04-08 | 60.60 | 62.20 | 60.41 | 61.62 | 4.8M |
| 2024-04-03 | 59.32 | 60.97 | 59.00 | 60.60 | 5.1M |
| 2024-04-02 | 59.63 | 60.40 | 58.56 | 59.04 | 3.4M |
| 2024-04-01 | 57.40 | 60.60 | 57.40 | 59.59 | 4.7M |
| 2024-03-29 | 56.14 | 57.39 | 55.98 | 57.30 | 2.6M |
| 2024-03-28 | 56.67 | 57.40 | 55.82 | 56.08 | 4.3M |
| 2024-03-27 | 57.12 | 58.20 | 56.56 | 56.58 | 3.8M |
| 2024-03-26 | 57.34 | 57.74 | 56.57 | 57.44 | 4.4M |
| 2024-03-25 | 55.69 | 58.12 | 55.69 | 57.24 | 6.3M |
| 2024-03-22 | 56.85 | 57.22 | 56.09 | 56.10 | 3.3M |
| 2024-03-21 | 58.15 | 58.55 | 57.24 | 57.44 | 2.4M |
| 2024-03-20 | 58.23 | 59.04 | 58.01 | 58.41 | 3.0M |
| 2024-03-19 | 57.66 | 58.74 | 57.52 | 58.41 | 3.8M |
| 2024-03-18 | 58.69 | 58.99 | 57.08 | 58.04 | 4.6M |
| 2024-03-15 | 59.11 | 59.50 | 57.50 | 58.37 | 4.5M |
| 2024-03-14 | 59.10 | 60.54 | 58.95 | 59.26 | 2.1M |
| 2024-03-13 | 58.89 | 59.71 | 58.81 | 59.59 | 2.8M |
| 2024-03-12 | 60.50 | 60.51 | 58.80 | 59.14 | 3.6M |
| 2024-03-11 | 59.80 | 60.57 | 58.45 | 60.49 | 4.6M |
| 2024-03-08 | 59.00 | 59.58 | 58.45 | 59.40 | 2.5M |
| 2024-03-07 | 59.10 | 59.90 | 58.70 | 59.00 | 3.0M |
| 2024-03-06 | 59.88 | 60.34 | 58.86 | 59.02 | 3.5M |
| 2024-03-05 | 58.79 | 60.24 | 58.38 | 59.95 | 4.4M |
| 2024-03-04 | 57.88 | 59.26 | 57.48 | 58.97 | 4.5M |
| 2024-03-01 | 59.00 | 59.33 | 57.77 | 58.28 | 4.4M |
| 2024-02-29 | 57.00 | 59.13 | 56.89 | 59.03 | 5.5M |
| 2024-02-28 | 57.83 | 58.60 | 57.06 | 57.49 | 4.2M |
| 2024-02-27 | 56.83 | 57.96 | 56.16 | 57.96 | 4.1M |
| 2024-02-26 | 57.23 | 57.65 | 56.80 | 56.97 | 4.1M |
| 2024-02-23 | 58.45 | 58.74 | 55.80 | 57.23 | 6.7M |
| 2024-02-22 | 58.61 | 58.85 | 57.61 | 58.45 | 3.5M |
| 2024-02-21 | 57.16 | 60.67 | 57.02 | 58.64 | 4.6M |
| 2024-02-20 | 57.50 | 58.47 | 56.55 | 58.34 | 3.7M |
| 2024-02-19 | 60.00 | 60.68 | 57.27 | 57.95 | 5.8M |
| 2024-02-08 | 59.19 | 63.85 | 58.84 | 59.24 | 7.2M |
| 2024-02-07 | 55.56 | 59.35 | 55.55 | 59.18 | 7.2M |
| 2024-02-06 | 52.37 | 55.77 | 51.88 | 55.57 | 4.7M |
| 2024-02-05 | 51.27 | 54.00 | 49.98 | 53.10 | 5.2M |
| 2024-02-02 | 52.18 | 53.25 | 50.42 | 51.64 | 3.8M |
| 2024-02-01 | 51.79 | 53.30 | 51.41 | 51.69 | 4.1M |
| 2024-01-31 | 51.78 | 53.97 | 51.52 | 51.67 | 6.6M |
| 2024-01-30 | 50.79 | 50.98 | 49.02 | 49.61 | 2.4M |
| 2024-01-29 | 53.07 | 53.69 | 50.80 | 50.87 | 2.5M |
| 2024-01-26 | 53.17 | 54.28 | 52.80 | 53.81 | 2.3M |
| 2024-01-25 | 52.51 | 53.74 | 51.89 | 53.32 | 2.3M |
| 2024-01-24 | 52.47 | 52.92 | 50.58 | 52.25 | 1.9M |
| 2024-01-23 | 51.32 | 52.84 | 49.94 | 52.33 | 2.9M |
| 2024-01-22 | 53.65 | 53.87 | 51.32 | 52.15 | 3.3M |
| 2024-01-19 | 55.09 | 55.09 | 52.99 | 53.80 | 2.6M |
| 2024-01-18 | 54.12 | 55.46 | 53.25 | 55.04 | 3.3M |
| 2024-01-17 | 53.86 | 55.57 | 53.60 | 54.50 | 5.0M |
| 2024-01-16 | 52.50 | 55.68 | 52.17 | 53.87 | 4.0M |
| 2024-01-15 | 52.00 | 52.85 | 51.89 | 52.35 | 1.2M |
| 2024-01-12 | 52.43 | 52.75 | 51.88 | 52.18 | 1.3M |
| 2024-01-11 | 51.10 | 52.49 | 50.90 | 52.27 | 2.2M |
| 2024-01-10 | 50.41 | 51.80 | 50.26 | 51.20 | 1.7M |
| 2024-01-09 | 49.70 | 51.46 | 49.70 | 50.67 | 2.5M |
| 2024-01-08 | 50.04 | 50.49 | 49.56 | 49.86 | 2.0M |
| 2024-01-05 | 50.40 | 51.05 | 50.05 | 50.29 | 1.7M |
| 2024-01-04 | 50.59 | 50.87 | 49.76 | 50.74 | 3.2M |
| 2024-01-03 | 51.26 | 51.82 | 50.47 | 50.63 | 3.5M |
| 2024-01-02 | 51.28 | 51.83 | 51.00 | 51.43 | 2.4M |