75.53
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 | 48.43 | 49.79 | 48.14 | 48.76 | 1.3M |
| 2024-12-30 | 48.60 | 48.60 | 46.00 | 48.33 | 1.8M |
| 2024-12-27 | 48.04 | 50.28 | 47.58 | 47.80 | 1.7M |
| 2024-12-26 | 48.60 | 49.90 | 47.32 | 48.19 | 2.0M |
| 2024-12-25 | 51.10 | 51.10 | 47.45 | 48.55 | 2.6M |
| 2024-12-24 | 52.90 | 52.90 | 50.60 | 51.30 | 1.4M |
| 2024-12-23 | 55.00 | 55.50 | 51.03 | 52.86 | 1.9M |
| 2024-12-20 | 54.52 | 56.01 | 53.00 | 55.58 | 2.0M |
| 2024-12-19 | 50.00 | 54.50 | 49.00 | 53.94 | 2.3M |
| 2024-12-18 | 51.66 | 51.66 | 49.90 | 50.97 | 1.3M |
| 2024-12-17 | 54.05 | 54.50 | 51.00 | 51.38 | 1.1M |
| 2024-12-16 | 52.65 | 55.31 | 51.55 | 53.81 | 1.5M |
| 2024-12-13 | 53.75 | 55.86 | 52.60 | 52.65 | 1.5M |
| 2024-12-12 | 54.82 | 55.80 | 53.36 | 53.75 | 1.5M |
| 2024-12-11 | 54.40 | 55.60 | 52.95 | 55.34 | 1.5M |
| 2024-12-10 | 53.78 | 55.40 | 53.09 | 54.41 | 2.1M |
| 2024-12-09 | 54.08 | 56.51 | 52.50 | 53.46 | 2.5M |
| 2024-12-06 | 51.00 | 53.28 | 49.91 | 52.56 | 2.3M |
| 2024-12-05 | 53.38 | 54.93 | 48.66 | 50.82 | 3.9M |
| 2024-12-04 | 50.09 | 54.39 | 50.09 | 53.35 | 4.5M |
| 2024-12-03 | 58.01 | 58.12 | 52.57 | 52.57 | 5.6M |
| 2024-12-02 | 60.20 | 62.10 | 56.88 | 58.41 | 6.0M |
| 2024-11-29 | 64.10 | 64.25 | 60.50 | 62.31 | 8.7M |
| 2024-11-28 | 52.66 | 58.41 | 52.02 | 58.41 | 2.8M |
| 2024-11-27 | 50.00 | 53.38 | 49.17 | 53.10 | 4.3M |
| 2024-11-26 | 54.00 | 54.00 | 48.74 | 52.00 | 6.5M |
| 2024-11-25 | 49.80 | 49.86 | 46.33 | 49.86 | 4.6M |
| 2024-11-22 | 45.70 | 45.71 | 43.10 | 45.33 | 6.0M |
| 2024-11-21 | 40.12 | 41.66 | 40.08 | 41.55 | 2.2M |
| 2024-11-20 | 37.14 | 39.80 | 36.66 | 39.26 | 2.2M |
| 2024-11-19 | 38.82 | 38.99 | 35.21 | 37.50 | 3.8M |
| 2024-11-18 | 44.47 | 46.64 | 38.85 | 38.85 | 3.8M |
| 2024-11-15 | 39.70 | 43.59 | 38.90 | 43.17 | 2.9M |
| 2024-11-14 | 38.56 | 41.80 | 37.40 | 39.99 | 2.4M |
| 2024-11-13 | 35.86 | 38.60 | 35.51 | 38.20 | 2.3M |
| 2024-11-12 | 35.87 | 36.46 | 34.75 | 36.08 | 1.9M |
| 2024-11-11 | 34.49 | 37.77 | 34.48 | 36.00 | 2.8M |
| 2024-11-08 | 34.30 | 34.85 | 33.67 | 34.34 | 0.8M |
| 2024-11-07 | 33.55 | 34.48 | 33.10 | 34.07 | 0.7M |
| 2024-11-06 | 34.27 | 34.70 | 33.51 | 33.55 | 0.8M |
| 2024-11-05 | 34.04 | 34.66 | 33.83 | 34.27 | 0.9M |
| 2024-11-04 | 33.68 | 34.36 | 32.69 | 34.01 | 0.8M |
| 2024-11-01 | 34.00 | 34.57 | 33.59 | 33.65 | 1.3M |
| 2024-10-31 | 32.00 | 34.94 | 31.99 | 33.94 | 1.8M |
| 2024-10-30 | 31.80 | 32.28 | 31.31 | 32.26 | 1.0M |
| 2024-10-29 | 32.88 | 33.18 | 31.58 | 31.83 | 1.7M |
| 2024-10-28 | 33.36 | 34.10 | 32.74 | 32.88 | 1.0M |
| 2024-10-25 | 32.89 | 33.85 | 32.74 | 33.50 | 0.9M |
| 2024-10-24 | 33.30 | 33.30 | 32.46 | 32.74 | 0.9M |
| 2024-10-23 | 34.22 | 35.12 | 32.80 | 33.30 | 1.8M |
| 2024-10-22 | 34.01 | 35.12 | 34.01 | 34.80 | 1.1M |
| 2024-10-21 | 35.90 | 36.60 | 34.14 | 34.60 | 2.2M |
| 2024-10-18 | 35.50 | 36.18 | 34.66 | 36.00 | 1.8M |
| 2024-10-17 | 34.98 | 35.72 | 34.24 | 35.30 | 1.2M |
| 2024-10-16 | 34.77 | 35.06 | 34.10 | 34.89 | 0.9M |
| 2024-10-15 | 35.08 | 36.30 | 34.50 | 34.81 | 1.5M |
| 2024-10-14 | 32.60 | 35.50 | 32.60 | 35.42 | 2.5M |
| 2024-10-11 | 32.02 | 32.81 | 31.45 | 32.30 | 1.6M |
| 2024-10-10 | 30.68 | 32.48 | 30.68 | 31.95 | 1.2M |
| 2024-10-09 | 32.80 | 33.49 | 30.82 | 30.82 | 2.2M |
| 2024-10-08 | 34.00 | 34.00 | 31.30 | 33.66 | 2.7M |
| 2024-09-30 | 28.79 | 31.10 | 28.79 | 30.92 | 2.4M |
| 2024-09-27 | 28.00 | 28.60 | 28.00 | 28.58 | 0.7M |
| 2024-09-26 | 28.10 | 28.35 | 27.53 | 28.04 | 1.2M |
| 2024-09-25 | 28.00 | 28.78 | 27.99 | 28.05 | 1.3M |
| 2024-09-24 | 27.96 | 28.03 | 27.05 | 28.00 | 1.8M |
| 2024-09-23 | 25.92 | 27.86 | 25.70 | 27.50 | 1.7M |
| 2024-09-20 | 26.19 | 26.22 | 25.57 | 25.78 | 0.9M |
| 2024-09-19 | 24.73 | 26.47 | 24.70 | 26.19 | 1.3M |
| 2024-09-18 | 24.29 | 25.08 | 24.04 | 24.98 | 0.8M |
| 2024-09-13 | 24.93 | 25.55 | 24.32 | 24.47 | 0.9M |
| 2024-09-12 | 24.81 | 25.18 | 24.41 | 24.99 | 1.0M |
| 2024-09-11 | 25.15 | 25.58 | 24.60 | 24.99 | 1.5M |
| 2024-09-10 | 23.74 | 26.27 | 23.70 | 25.15 | 3.1M |
| 2024-09-09 | 23.30 | 23.99 | 22.80 | 23.88 | 1.5M |
| 2024-09-06 | 22.72 | 23.40 | 22.72 | 23.30 | 0.8M |
| 2024-09-05 | 23.10 | 23.30 | 22.76 | 22.82 | 0.4M |
| 2024-09-04 | 22.59 | 23.43 | 22.59 | 23.10 | 0.8M |
| 2024-09-03 | 22.50 | 22.87 | 22.42 | 22.72 | 0.4M |
| 2024-09-02 | 22.55 | 22.80 | 22.42 | 22.62 | 0.5M |
| 2024-08-30 | 22.04 | 22.81 | 21.94 | 22.66 | 0.8M |
| 2024-08-29 | 22.13 | 22.27 | 21.85 | 22.05 | 0.4M |
| 2024-08-28 | 22.05 | 22.40 | 22.00 | 22.13 | 0.5M |
| 2024-08-27 | 22.34 | 22.86 | 22.20 | 22.22 | 0.8M |
| 2024-08-26 | 22.21 | 22.60 | 21.52 | 22.34 | 1.2M |
| 2024-08-23 | 22.12 | 22.30 | 21.32 | 21.66 | 0.8M |
| 2024-08-22 | 22.52 | 22.89 | 22.08 | 22.10 | 0.4M |
| 2024-08-21 | 22.58 | 22.83 | 22.22 | 22.55 | 0.5M |
| 2024-08-20 | 23.08 | 23.08 | 22.24 | 22.35 | 1.1M |
| 2024-08-19 | 23.13 | 23.49 | 22.76 | 23.00 | 1.0M |
| 2024-08-16 | 23.03 | 23.49 | 22.75 | 23.25 | 1.5M |
| 2024-08-15 | 22.57 | 22.75 | 22.17 | 22.55 | 1.9M |
| 2024-08-14 | 21.70 | 23.55 | 21.66 | 22.57 | 2.6M |
| 2024-08-13 | 21.20 | 21.66 | 21.13 | 21.66 | 0.7M |
| 2024-08-12 | 21.10 | 21.39 | 20.83 | 21.31 | 0.8M |
| 2024-08-09 | 20.94 | 21.13 | 20.74 | 20.80 | 0.3M |
| 2024-08-08 | 20.50 | 21.07 | 20.49 | 20.94 | 0.5M |
| 2024-08-07 | 21.02 | 21.17 | 20.61 | 20.61 | 0.8M |
| 2024-08-06 | 20.55 | 21.55 | 20.51 | 21.20 | 1.4M |
| 2024-08-05 | 20.13 | 20.58 | 20.02 | 20.56 | 1.0M |
| 2024-08-02 | 20.05 | 20.50 | 19.94 | 20.13 | 0.5M |
| 2024-08-01 | 20.32 | 20.32 | 20.04 | 20.07 | 0.4M |
| 2024-07-31 | 19.99 | 20.20 | 19.71 | 20.15 | 0.6M |
| 2024-07-30 | 19.61 | 19.90 | 19.50 | 19.78 | 0.4M |
| 2024-07-29 | 20.05 | 20.19 | 19.50 | 19.59 | 0.7M |
| 2024-07-26 | 20.00 | 20.43 | 20.00 | 20.06 | 0.4M |
| 2024-07-25 | 19.99 | 20.45 | 19.85 | 20.19 | 0.6M |
| 2024-07-24 | 19.95 | 20.35 | 19.86 | 20.05 | 0.7M |
| 2024-07-23 | 20.58 | 20.58 | 19.95 | 19.95 | 0.4M |
| 2024-07-22 | 20.69 | 20.90 | 20.17 | 20.30 | 0.7M |
| 2024-07-19 | 20.69 | 21.02 | 20.54 | 20.70 | 0.6M |
| 2024-07-18 | 20.20 | 20.81 | 20.04 | 20.68 | 0.7M |
| 2024-07-17 | 20.36 | 20.71 | 20.14 | 20.42 | 0.5M |
| 2024-07-16 | 20.22 | 20.45 | 19.91 | 20.41 | 0.5M |
| 2024-07-15 | 20.27 | 20.35 | 20.00 | 20.04 | 0.4M |
| 2024-07-12 | 20.42 | 20.66 | 20.27 | 20.40 | 0.6M |
| 2024-07-11 | 20.79 | 20.80 | 20.31 | 20.50 | 0.7M |
| 2024-07-10 | 20.53 | 21.17 | 20.30 | 20.38 | 1.2M |
| 2024-07-09 | 20.89 | 21.48 | 20.20 | 21.07 | 2.1M |
| 2024-07-08 | 19.79 | 21.57 | 19.60 | 20.89 | 3.0M |
| 2024-07-05 | 18.40 | 20.15 | 18.40 | 20.00 | 2.0M |
| 2024-07-04 | 19.00 | 19.09 | 18.47 | 18.59 | 0.4M |
| 2024-07-03 | 19.24 | 19.30 | 18.96 | 19.00 | 0.3M |
| 2024-07-02 | 19.26 | 19.40 | 19.14 | 19.25 | 0.3M |
| 2024-07-01 | 18.82 | 19.24 | 18.82 | 19.22 | 0.4M |
| 2024-06-28 | 18.95 | 19.25 | 18.83 | 18.91 | 0.3M |
| 2024-06-27 | 19.36 | 19.50 | 18.92 | 18.94 | 0.5M |
| 2024-06-26 | 18.89 | 19.43 | 18.70 | 19.37 | 0.6M |
| 2024-06-25 | 18.50 | 19.00 | 18.50 | 18.92 | 0.5M |
| 2024-06-24 | 18.80 | 19.09 | 18.50 | 18.60 | 0.7M |
| 2024-06-21 | 18.85 | 19.29 | 18.76 | 18.95 | 0.5M |
| 2024-06-20 | 19.19 | 19.32 | 18.91 | 18.95 | 0.4M |
| 2024-06-19 | 19.26 | 19.39 | 18.98 | 19.18 | 0.5M |
| 2024-06-18 | 19.11 | 19.46 | 19.01 | 19.24 | 0.6M |
| 2024-06-17 | 19.50 | 19.58 | 19.10 | 19.20 | 0.5M |
| 2024-06-14 | 19.55 | 19.66 | 19.31 | 19.61 | 0.3M |
| 2024-06-13 | 19.74 | 19.86 | 19.38 | 19.56 | 0.4M |
| 2024-06-12 | 19.44 | 19.71 | 19.36 | 19.66 | 0.4M |
| 2024-06-11 | 19.20 | 19.53 | 19.04 | 19.47 | 0.5M |
| 2024-06-07 | 18.70 | 19.52 | 18.70 | 19.40 | 0.8M |
| 2024-06-06 | 19.65 | 19.87 | 18.51 | 18.63 | 1.4M |
| 2024-06-05 | 20.09 | 20.48 | 19.60 | 19.61 | 1.1M |
| 2024-06-04 | 20.62 | 20.62 | 19.79 | 20.09 | 0.9M |
| 2024-06-03 | 21.09 | 21.28 | 20.30 | 20.62 | 0.9M |
| 2024-05-31 | 21.24 | 21.46 | 21.21 | 21.25 | 0.5M |
| 2024-05-30 | 21.31 | 21.67 | 21.18 | 21.37 | 1.0M |
| 2024-05-29 | 21.01 | 21.45 | 20.86 | 21.20 | 0.7M |
| 2024-05-28 | 21.35 | 21.55 | 21.04 | 21.06 | 0.6M |
| 2024-05-27 | 21.15 | 21.42 | 20.70 | 21.42 | 0.9M |
| 2024-05-24 | 21.45 | 21.46 | 20.92 | 21.03 | 0.8M |
| 2024-05-23 | 21.77 | 21.84 | 21.12 | 21.21 | 0.9M |
| 2024-05-22 | 21.93 | 22.15 | 21.82 | 21.91 | 0.7M |
| 2024-05-21 | 22.04 | 22.21 | 21.82 | 21.91 | 0.8M |
| 2024-05-20 | 22.38 | 22.68 | 21.92 | 22.03 | 1.1M |
| 2024-05-17 | 22.23 | 22.59 | 22.13 | 22.27 | 1.0M |
| 2024-05-16 | 22.40 | 22.64 | 22.04 | 22.27 | 0.9M |
| 2024-05-15 | 22.13 | 22.38 | 21.90 | 22.18 | 0.9M |
| 2024-05-14 | 22.05 | 22.59 | 21.77 | 22.30 | 1.6M |
| 2024-05-13 | 22.46 | 22.46 | 21.80 | 21.82 | 1.3M |
| 2024-05-10 | 23.20 | 23.60 | 22.49 | 22.52 | 1.8M |
| 2024-05-09 | 22.66 | 24.49 | 22.66 | 23.20 | 2.8M |
| 2024-05-08 | 22.85 | 23.17 | 22.39 | 22.66 | 2.1M |
| 2024-05-07 | 22.73 | 22.95 | 22.27 | 22.93 | 2.9M |
| 2024-05-06 | 21.11 | 22.55 | 21.11 | 22.27 | 3.0M |
| 2024-04-30 | 20.95 | 21.20 | 20.65 | 20.66 | 1.3M |
| 2024-04-29 | 19.88 | 21.10 | 19.77 | 20.96 | 2.0M |
| 2024-04-26 | 20.72 | 20.72 | 20.19 | 20.59 | 1.2M |
| 2024-04-25 | 20.26 | 20.91 | 20.02 | 20.53 | 1.4M |
| 2024-04-24 | 20.31 | 20.55 | 20.01 | 20.28 | 1.4M |
| 2024-04-23 | 20.25 | 20.76 | 20.25 | 20.33 | 1.2M |
| 2024-04-22 | 20.89 | 21.11 | 20.18 | 20.39 | 1.8M |
| 2024-04-19 | 20.27 | 21.58 | 20.00 | 21.06 | 2.8M |
| 2024-04-18 | 20.89 | 21.36 | 19.71 | 20.35 | 2.5M |
| 2024-04-17 | 19.90 | 21.51 | 19.90 | 21.08 | 2.9M |
| 2024-04-16 | 22.65 | 23.00 | 20.77 | 20.77 | 3.1M |
| 2024-04-15 | 24.00 | 24.54 | 22.46 | 23.08 | 5.8M |
| 2024-04-12 | 22.00 | 24.55 | 21.86 | 24.55 | 6.0M |
| 2024-04-11 | 21.95 | 22.69 | 21.67 | 22.32 | 2.8M |
| 2024-04-10 | 23.00 | 23.10 | 21.99 | 22.35 | 3.9M |
| 2024-04-09 | 23.49 | 24.50 | 22.93 | 23.18 | 5.7M |
| 2024-04-08 | 23.40 | 26.60 | 23.04 | 24.21 | 9.3M |
| 2024-04-03 | 22.07 | 24.18 | 22.00 | 24.18 | 4.5M |
| 2024-04-02 | 21.64 | 22.16 | 21.64 | 21.98 | 1.1M |
| 2024-04-01 | 21.16 | 21.70 | 21.16 | 21.61 | 1.0M |
| 2024-03-29 | 20.78 | 21.28 | 20.63 | 21.16 | 1.1M |
| 2024-03-28 | 20.13 | 20.90 | 20.00 | 20.61 | 0.9M |
| 2024-03-27 | 20.57 | 20.90 | 20.00 | 20.00 | 0.8M |
| 2024-03-26 | 20.48 | 20.77 | 20.15 | 20.54 | 0.9M |
| 2024-03-25 | 21.33 | 21.33 | 20.50 | 20.50 | 1.3M |
| 2024-03-22 | 21.79 | 22.06 | 21.16 | 21.33 | 1.4M |
| 2024-03-21 | 21.94 | 22.15 | 21.20 | 21.69 | 1.4M |
| 2024-03-20 | 21.94 | 21.94 | 21.44 | 21.84 | 1.0M |
| 2024-03-19 | 22.31 | 22.31 | 21.51 | 21.74 | 1.0M |
| 2024-03-18 | 21.66 | 21.90 | 21.46 | 21.89 | 1.2M |
| 2024-03-15 | 20.85 | 21.40 | 20.84 | 21.40 | 0.9M |
| 2024-03-14 | 21.10 | 21.37 | 20.63 | 20.99 | 0.7M |
| 2024-03-13 | 21.18 | 21.27 | 20.86 | 21.09 | 0.7M |
| 2024-03-12 | 20.65 | 21.14 | 20.56 | 21.14 | 0.9M |
| 2024-03-11 | 19.82 | 20.68 | 19.82 | 20.68 | 0.8M |
| 2024-03-08 | 19.60 | 19.94 | 19.56 | 19.92 | 0.6M |
| 2024-03-07 | 19.78 | 20.11 | 19.58 | 19.67 | 0.7M |
| 2024-03-06 | 19.47 | 20.04 | 19.26 | 19.78 | 0.9M |
| 2024-03-05 | 20.20 | 20.20 | 19.42 | 19.49 | 1.2M |
| 2024-03-04 | 20.98 | 20.98 | 19.89 | 20.15 | 1.0M |
| 2024-03-01 | 20.63 | 20.68 | 20.01 | 20.49 | 1.0M |
| 2024-02-29 | 19.51 | 20.49 | 19.02 | 20.44 | 1.3M |
| 2024-02-28 | 21.67 | 22.15 | 19.60 | 19.70 | 2.0M |
| 2024-02-27 | 21.00 | 21.56 | 20.62 | 21.56 | 1.1M |
| 2024-02-26 | 20.58 | 21.49 | 20.16 | 20.82 | 1.3M |
| 2024-02-23 | 19.83 | 20.56 | 19.75 | 20.50 | 1.4M |
| 2024-02-22 | 19.18 | 19.80 | 19.01 | 19.72 | 1.3M |
| 2024-02-21 | 19.20 | 19.75 | 18.68 | 19.18 | 2.0M |
| 2024-02-20 | 19.55 | 19.60 | 18.41 | 18.89 | 3.1M |
| 2024-02-19 | 19.40 | 19.40 | 18.65 | 19.40 | 2.4M |
| 2024-02-08 | 15.92 | 17.64 | 15.92 | 17.64 | 1.5M |
| 2024-02-07 | 17.01 | 17.21 | 15.75 | 16.04 | 2.0M |
| 2024-02-06 | 16.33 | 17.66 | 15.68 | 17.00 | 2.1M |
| 2024-02-05 | 19.35 | 19.35 | 17.42 | 17.42 | 1.5M |
| 2024-02-02 | 20.54 | 20.99 | 18.71 | 19.36 | 1.3M |
| 2024-02-01 | 21.25 | 21.25 | 19.69 | 20.43 | 1.3M |
| 2024-01-31 | 22.59 | 22.60 | 21.20 | 21.25 | 1.1M |
| 2024-01-30 | 23.15 | 23.29 | 22.41 | 22.48 | 0.7M |
| 2024-01-29 | 24.50 | 24.63 | 23.12 | 23.15 | 0.9M |
| 2024-01-26 | 24.78 | 25.15 | 24.11 | 24.16 | 0.8M |
| 2024-01-25 | 23.58 | 24.57 | 23.28 | 24.57 | 1.2M |
| 2024-01-24 | 23.80 | 24.12 | 22.56 | 23.42 | 1.1M |
| 2024-01-23 | 23.75 | 24.00 | 22.70 | 23.27 | 1.0M |
| 2024-01-22 | 25.64 | 26.03 | 23.54 | 23.88 | 1.0M |
| 2024-01-19 | 25.90 | 26.46 | 25.50 | 25.82 | 0.7M |
| 2024-01-18 | 26.35 | 26.35 | 25.32 | 25.90 | 1.0M |
| 2024-01-17 | 26.86 | 26.89 | 26.35 | 26.36 | 0.7M |
| 2024-01-16 | 26.65 | 26.99 | 26.31 | 26.70 | 0.8M |
| 2024-01-15 | 26.81 | 26.86 | 26.36 | 26.69 | 0.7M |
| 2024-01-12 | 26.85 | 27.33 | 26.71 | 26.85 | 0.9M |
| 2024-01-11 | 26.72 | 27.19 | 26.63 | 26.75 | 0.9M |
| 2024-01-10 | 26.68 | 27.35 | 26.43 | 26.71 | 0.8M |
| 2024-01-09 | 26.71 | 27.27 | 26.71 | 26.78 | 0.9M |
| 2024-01-08 | 27.42 | 27.64 | 26.71 | 26.80 | 0.6M |
| 2024-01-05 | 27.70 | 28.12 | 27.35 | 27.51 | 0.7M |
| 2024-01-04 | 27.70 | 27.99 | 27.53 | 27.70 | 0.8M |
| 2024-01-03 | 27.76 | 27.89 | 27.51 | 27.77 | 0.7M |
| 2024-01-02 | 27.70 | 28.30 | 27.58 | 27.86 | 1.1M |