75.29
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 | 45.82 | 48.01 | 45.01 | 46.79 | 2.3M |
| 2024-12-30 | 45.79 | 46.02 | 45.20 | 45.73 | 1.0M |
| 2024-12-27 | 46.09 | 46.16 | 45.50 | 45.79 | 1.4M |
| 2024-12-26 | 45.01 | 46.42 | 44.71 | 46.19 | 1.8M |
| 2024-12-25 | 45.63 | 46.09 | 44.26 | 45.00 | 1.7M |
| 2024-12-24 | 44.05 | 46.45 | 44.05 | 45.93 | 2.5M |
| 2024-12-23 | 44.59 | 45.25 | 44.01 | 44.03 | 1.6M |
| 2024-12-20 | 44.11 | 45.13 | 44.01 | 44.59 | 1.2M |
| 2024-12-19 | 43.34 | 44.61 | 43.34 | 44.32 | 1.2M |
| 2024-12-18 | 43.51 | 44.95 | 43.03 | 43.75 | 1.3M |
| 2024-12-17 | 44.55 | 44.76 | 43.38 | 43.51 | 1.4M |
| 2024-12-16 | 45.20 | 45.94 | 44.62 | 44.84 | 1.3M |
| 2024-12-13 | 45.20 | 45.66 | 44.85 | 45.25 | 1.8M |
| 2024-12-12 | 44.18 | 45.24 | 43.85 | 45.23 | 2.3M |
| 2024-12-11 | 43.03 | 44.44 | 42.88 | 44.22 | 1.9M |
| 2024-12-10 | 43.65 | 43.99 | 43.03 | 43.12 | 1.8M |
| 2024-12-09 | 42.59 | 42.95 | 42.18 | 42.83 | 1.3M |
| 2024-12-06 | 42.45 | 42.78 | 41.98 | 42.65 | 1.2M |
| 2024-12-05 | 42.30 | 42.73 | 42.00 | 42.48 | 0.7M |
| 2024-12-04 | 43.06 | 43.11 | 42.11 | 42.32 | 1.2M |
| 2024-12-03 | 43.19 | 43.63 | 43.03 | 43.27 | 1.0M |
| 2024-12-02 | 43.90 | 43.90 | 42.00 | 43.50 | 2.2M |
| 2024-11-29 | 42.79 | 44.76 | 42.67 | 44.12 | 2.3M |
| 2024-11-28 | 43.86 | 43.96 | 42.72 | 42.83 | 1.2M |
| 2024-11-27 | 42.60 | 43.47 | 41.57 | 43.36 | 1.4M |
| 2024-11-26 | 42.49 | 42.93 | 41.50 | 42.90 | 1.3M |
| 2024-11-25 | 42.35 | 43.10 | 41.80 | 42.65 | 1.2M |
| 2024-11-22 | 44.09 | 44.21 | 42.22 | 42.35 | 2.0M |
| 2024-11-21 | 42.09 | 44.42 | 41.95 | 44.10 | 2.9M |
| 2024-11-20 | 42.00 | 42.40 | 41.76 | 42.28 | 1.2M |
| 2024-11-19 | 41.51 | 42.06 | 41.10 | 42.05 | 1.2M |
| 2024-11-18 | 41.68 | 42.41 | 40.96 | 41.32 | 1.2M |
| 2024-11-15 | 43.18 | 43.48 | 41.51 | 41.62 | 1.8M |
| 2024-11-14 | 44.65 | 44.90 | 43.20 | 43.20 | 1.8M |
| 2024-11-13 | 44.18 | 44.76 | 43.56 | 44.76 | 1.9M |
| 2024-11-12 | 44.80 | 45.19 | 44.04 | 44.40 | 2.2M |
| 2024-11-11 | 43.96 | 44.85 | 43.80 | 44.76 | 2.3M |
| 2024-11-08 | 43.50 | 44.86 | 43.49 | 44.19 | 2.6M |
| 2024-11-07 | 42.90 | 43.63 | 42.63 | 43.57 | 2.1M |
| 2024-11-06 | 44.12 | 44.53 | 43.25 | 43.54 | 3.1M |
| 2024-11-05 | 43.43 | 44.28 | 43.00 | 44.25 | 3.9M |
| 2024-11-04 | 45.50 | 46.00 | 43.03 | 43.36 | 5.2M |
| 2024-11-01 | 50.26 | 53.82 | 47.41 | 47.41 | 6.8M |
| 2024-10-31 | 47.90 | 52.68 | 47.79 | 52.68 | 4.8M |
| 2024-10-30 | 47.60 | 49.25 | 47.26 | 47.89 | 2.0M |
| 2024-10-29 | 50.45 | 50.97 | 48.23 | 48.53 | 3.2M |
| 2024-10-28 | 48.01 | 49.39 | 47.92 | 49.33 | 1.9M |
| 2024-10-25 | 46.02 | 48.40 | 46.00 | 48.00 | 2.3M |
| 2024-10-24 | 46.68 | 47.11 | 45.90 | 46.29 | 2.1M |
| 2024-10-23 | 48.02 | 48.70 | 46.91 | 46.97 | 2.1M |
| 2024-10-22 | 48.01 | 48.47 | 46.62 | 47.92 | 2.2M |
| 2024-10-21 | 49.26 | 49.88 | 47.91 | 48.30 | 4.0M |
| 2024-10-18 | 47.25 | 50.25 | 47.21 | 49.22 | 4.1M |
| 2024-10-17 | 48.28 | 49.10 | 47.43 | 47.53 | 3.5M |
| 2024-10-16 | 46.98 | 49.36 | 46.98 | 48.87 | 4.9M |
| 2024-10-15 | 47.01 | 50.24 | 46.53 | 46.98 | 4.8M |
| 2024-10-14 | 44.96 | 46.60 | 44.33 | 46.22 | 4.5M |
| 2024-10-11 | 45.50 | 47.76 | 44.05 | 44.77 | 5.4M |
| 2024-10-10 | 53.00 | 54.00 | 46.94 | 46.94 | 9.8M |
| 2024-10-09 | 52.15 | 52.15 | 50.15 | 52.15 | 9.8M |
| 2024-10-08 | 47.41 | 47.41 | 47.41 | 47.41 | 0.4M |
| 2024-09-30 | 41.02 | 43.10 | 40.90 | 43.10 | 7.9M |
| 2024-09-27 | 38.29 | 39.70 | 38.00 | 39.18 | 7.1M |
| 2024-09-26 | 36.04 | 38.80 | 36.01 | 37.70 | 10.0M |
| 2024-09-25 | 37.08 | 44.76 | 37.05 | 38.50 | 12.8M |
| 2024-09-24 | 36.50 | 39.80 | 35.73 | 37.38 | 10.8M |
| 2024-09-23 | 39.20 | 39.20 | 35.91 | 37.98 | 11.4M |
| 2024-09-20 | 46.60 | 47.20 | 41.83 | 41.87 | 14.8M |