49.74
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 | 43.68 | 43.83 | 42.01 | 42.17 | 8.9M |
| 2024-12-30 | 44.00 | 44.35 | 43.20 | 43.68 | 7.3M |
| 2024-12-27 | 43.81 | 44.27 | 43.37 | 43.67 | 10.1M |
| 2024-12-26 | 42.50 | 43.45 | 42.41 | 43.21 | 6.6M |
| 2024-12-25 | 42.80 | 42.86 | 42.11 | 42.32 | 4.9M |
| 2024-12-24 | 42.45 | 42.88 | 42.32 | 42.86 | 5.6M |
| 2024-12-23 | 43.28 | 43.67 | 42.31 | 42.44 | 9.9M |
| 2024-12-20 | 43.75 | 44.18 | 43.50 | 43.64 | 9.6M |
| 2024-12-19 | 43.13 | 44.12 | 42.80 | 43.98 | 6.5M |
| 2024-12-18 | 43.40 | 43.93 | 43.25 | 43.59 | 6.8M |
| 2024-12-17 | 43.45 | 43.97 | 43.13 | 43.46 | 7.6M |
| 2024-12-16 | 45.28 | 45.46 | 43.25 | 43.55 | 15.5M |
| 2024-12-13 | 46.21 | 46.61 | 45.35 | 45.49 | 23.0M |
| 2024-12-12 | 44.77 | 46.77 | 44.77 | 46.19 | 15.3M |
| 2024-12-11 | 44.51 | 44.96 | 44.36 | 44.95 | 6.3M |
| 2024-12-10 | 45.96 | 46.11 | 44.56 | 44.66 | 10.0M |
| 2024-12-09 | 44.97 | 45.18 | 44.12 | 44.47 | 7.4M |
| 2024-12-06 | 45.10 | 45.47 | 44.63 | 45.25 | 6.8M |
| 2024-12-05 | 44.72 | 45.13 | 44.38 | 44.85 | 6.6M |
| 2024-12-04 | 45.81 | 46.34 | 44.80 | 44.91 | 7.6M |
| 2024-12-03 | 46.13 | 46.20 | 45.13 | 45.50 | 7.4M |
| 2024-12-02 | 46.10 | 46.38 | 45.81 | 46.13 | 8.7M |
| 2024-11-29 | 45.20 | 46.55 | 44.86 | 46.26 | 9.8M |
| 2024-11-28 | 45.35 | 46.84 | 45.13 | 45.36 | 10.7M |
| 2024-11-27 | 43.31 | 45.35 | 42.50 | 45.35 | 12.5M |
| 2024-11-26 | 43.52 | 44.14 | 43.33 | 43.39 | 6.7M |
| 2024-11-25 | 44.80 | 45.16 | 42.70 | 43.53 | 13.6M |
| 2024-11-22 | 47.42 | 47.55 | 44.76 | 44.76 | 13.9M |
| 2024-11-21 | 47.30 | 47.84 | 46.84 | 47.42 | 7.1M |
| 2024-11-20 | 47.43 | 47.49 | 46.70 | 47.30 | 8.8M |
| 2024-11-19 | 46.84 | 47.72 | 45.85 | 47.42 | 10.4M |
| 2024-11-18 | 47.20 | 47.99 | 46.03 | 46.53 | 9.8M |
| 2024-11-15 | 48.45 | 49.13 | 47.47 | 47.48 | 10.7M |
| 2024-11-14 | 50.52 | 50.52 | 48.84 | 48.86 | 10.8M |
| 2024-11-13 | 50.90 | 51.18 | 49.65 | 50.52 | 13.7M |
| 2024-11-12 | 53.29 | 53.67 | 50.65 | 51.19 | 22.8M |
| 2024-11-11 | 50.40 | 53.64 | 50.40 | 53.03 | 24.0M |
| 2024-11-08 | 49.91 | 51.53 | 49.66 | 50.29 | 20.4M |
| 2024-11-07 | 48.26 | 49.50 | 47.70 | 49.40 | 15.0M |
| 2024-11-06 | 48.86 | 49.96 | 47.91 | 48.81 | 17.8M |
| 2024-11-05 | 46.51 | 49.00 | 46.00 | 48.41 | 17.7M |
| 2024-11-04 | 45.58 | 47.05 | 45.53 | 46.51 | 9.2M |
| 2024-11-01 | 47.95 | 48.36 | 45.77 | 45.77 | 14.9M |
| 2024-10-31 | 47.70 | 48.18 | 46.90 | 47.43 | 15.0M |
| 2024-10-30 | 48.00 | 49.32 | 47.40 | 47.71 | 11.7M |
| 2024-10-29 | 48.88 | 49.91 | 48.00 | 48.15 | 14.4M |
| 2024-10-28 | 48.09 | 49.30 | 47.58 | 48.88 | 16.9M |
| 2024-10-25 | 49.50 | 50.50 | 49.25 | 49.58 | 14.7M |
| 2024-10-24 | 50.22 | 50.22 | 48.79 | 48.85 | 14.6M |
| 2024-10-23 | 49.86 | 51.97 | 49.80 | 50.22 | 25.8M |
| 2024-10-22 | 50.75 | 50.75 | 49.00 | 49.50 | 23.9M |
| 2024-10-21 | 47.80 | 51.58 | 47.00 | 51.25 | 39.8M |
| 2024-10-18 | 44.81 | 48.00 | 44.21 | 46.89 | 23.3M |
| 2024-10-17 | 43.50 | 45.95 | 43.32 | 44.80 | 21.7M |
| 2024-10-16 | 42.43 | 43.91 | 42.36 | 43.08 | 11.7M |
| 2024-10-15 | 44.24 | 44.80 | 43.33 | 43.37 | 13.7M |
| 2024-10-14 | 42.41 | 44.98 | 42.16 | 44.33 | 23.7M |
| 2024-10-11 | 44.60 | 44.60 | 41.40 | 42.09 | 17.7M |
| 2024-10-10 | 46.09 | 46.94 | 44.20 | 44.80 | 20.9M |
| 2024-10-09 | 48.00 | 49.93 | 45.95 | 46.09 | 34.2M |
| 2024-10-08 | 48.04 | 48.04 | 45.77 | 48.04 | 31.3M |
| 2024-09-30 | 41.50 | 43.67 | 40.81 | 43.67 | 26.0M |
| 2024-09-27 | 37.45 | 40.28 | 37.45 | 39.70 | 17.3M |
| 2024-09-26 | 34.90 | 36.88 | 34.73 | 36.88 | 12.2M |
| 2024-09-25 | 34.45 | 35.63 | 34.45 | 34.94 | 11.2M |
| 2024-09-24 | 32.89 | 34.22 | 32.57 | 34.21 | 10.2M |
| 2024-09-23 | 32.84 | 33.30 | 32.53 | 32.59 | 4.3M |
| 2024-09-20 | 33.11 | 33.21 | 32.18 | 32.63 | 5.6M |
| 2024-09-19 | 33.02 | 33.48 | 32.51 | 33.11 | 4.5M |
| 2024-09-18 | 33.00 | 33.18 | 32.37 | 32.74 | 3.9M |
| 2024-09-13 | 34.11 | 34.14 | 33.01 | 33.02 | 5.1M |
| 2024-09-12 | 34.66 | 34.96 | 33.70 | 33.85 | 4.8M |
| 2024-09-11 | 34.30 | 34.96 | 34.21 | 34.51 | 4.1M |
| 2024-09-10 | 34.46 | 34.71 | 33.69 | 34.46 | 5.2M |
| 2024-09-09 | 34.90 | 35.23 | 33.93 | 34.46 | 5.5M |
| 2024-09-06 | 36.34 | 36.39 | 34.95 | 35.00 | 5.7M |
| 2024-09-05 | 36.10 | 36.62 | 36.06 | 36.34 | 3.6M |
| 2024-09-04 | 36.23 | 36.72 | 36.07 | 36.10 | 3.4M |
| 2024-09-03 | 36.30 | 37.00 | 36.24 | 36.50 | 3.6M |
| 2024-09-02 | 37.72 | 37.75 | 36.24 | 36.24 | 7.4M |
| 2024-08-30 | 37.40 | 38.57 | 37.40 | 37.72 | 11.4M |
| 2024-08-29 | 37.50 | 38.07 | 37.26 | 37.97 | 6.0M |
| 2024-08-28 | 37.28 | 37.84 | 36.92 | 37.74 | 4.8M |
| 2024-08-27 | 37.78 | 37.83 | 36.89 | 37.36 | 4.7M |
| 2024-08-26 | 36.80 | 38.26 | 36.55 | 37.84 | 6.2M |
| 2024-08-23 | 36.18 | 36.63 | 36.00 | 36.41 | 2.9M |
| 2024-08-22 | 36.57 | 36.87 | 36.15 | 36.35 | 3.9M |
| 2024-08-21 | 36.55 | 37.33 | 36.46 | 36.64 | 4.0M |
| 2024-08-20 | 37.59 | 37.69 | 36.48 | 36.66 | 5.0M |
| 2024-08-19 | 37.60 | 37.97 | 37.25 | 37.69 | 3.9M |
| 2024-08-16 | 38.20 | 38.39 | 37.58 | 37.70 | 4.1M |
| 2024-08-15 | 37.73 | 38.74 | 37.34 | 38.17 | 4.5M |
| 2024-08-14 | 39.06 | 39.10 | 37.89 | 37.89 | 3.8M |
| 2024-08-13 | 38.01 | 39.65 | 38.01 | 39.00 | 6.2M |
| 2024-08-12 | 38.45 | 38.56 | 37.95 | 38.21 | 3.4M |
| 2024-08-09 | 39.82 | 40.03 | 38.57 | 38.62 | 6.3M |
| 2024-08-08 | 40.97 | 41.15 | 39.55 | 39.66 | 8.1M |
| 2024-08-07 | 39.61 | 41.55 | 39.50 | 41.18 | 11.6M |
| 2024-08-06 | 38.81 | 40.15 | 38.80 | 39.57 | 7.2M |
| 2024-08-05 | 39.27 | 40.07 | 38.41 | 38.41 | 6.2M |
| 2024-08-02 | 39.81 | 40.66 | 39.40 | 39.48 | 5.7M |
| 2024-08-01 | 40.58 | 41.26 | 40.16 | 40.22 | 8.5M |
| 2024-07-31 | 39.80 | 40.60 | 39.60 | 40.58 | 9.3M |
| 2024-07-30 | 39.31 | 40.30 | 38.65 | 39.86 | 7.1M |
| 2024-07-29 | 39.42 | 39.96 | 38.85 | 39.28 | 5.4M |
| 2024-07-26 | 38.89 | 39.61 | 38.70 | 39.50 | 8.3M |
| 2024-07-25 | 38.88 | 39.32 | 38.66 | 38.89 | 4.5M |
| 2024-07-24 | 39.16 | 39.99 | 38.47 | 39.13 | 8.4M |
| 2024-07-23 | 40.60 | 40.72 | 38.94 | 38.94 | 6.3M |
| 2024-07-22 | 40.40 | 41.08 | 40.30 | 40.49 | 7.5M |
| 2024-07-19 | 39.62 | 40.62 | 39.33 | 40.35 | 7.5M |
| 2024-07-18 | 38.81 | 39.89 | 38.32 | 39.69 | 7.3M |
| 2024-07-17 | 38.34 | 40.00 | 38.23 | 39.18 | 9.8M |
| 2024-07-16 | 37.65 | 38.49 | 37.48 | 38.38 | 5.0M |
| 2024-07-15 | 37.95 | 38.50 | 37.52 | 37.79 | 4.6M |
| 2024-07-12 | 37.96 | 38.48 | 37.95 | 38.20 | 4.9M |
| 2024-07-11 | 37.44 | 38.74 | 37.44 | 38.24 | 9.8M |
| 2024-07-10 | 37.00 | 37.63 | 36.75 | 36.94 | 8.4M |
| 2024-07-09 | 34.99 | 37.37 | 34.95 | 37.02 | 18.0M |
| 2024-07-08 | 35.75 | 35.99 | 34.21 | 34.35 | 8.8M |
| 2024-07-05 | 35.57 | 36.45 | 35.18 | 35.93 | 7.7M |
| 2024-07-04 | 36.63 | 36.88 | 35.75 | 35.80 | 8.2M |
| 2024-07-03 | 37.91 | 37.93 | 36.21 | 36.65 | 13.7M |
| 2024-07-02 | 40.15 | 40.30 | 37.92 | 38.13 | 13.3M |
| 2024-07-01 | 41.27 | 41.85 | 39.92 | 40.46 | 8.8M |
| 2024-06-28 | 40.76 | 42.65 | 40.50 | 41.53 | 8.5M |
| 2024-06-27 | 42.51 | 42.59 | 41.82 | 41.85 | 4.0M |
| 2024-06-26 | 41.92 | 42.86 | 41.41 | 42.77 | 5.2M |
| 2024-06-25 | 43.86 | 44.13 | 41.80 | 41.92 | 8.8M |
| 2024-06-24 | 44.60 | 44.88 | 43.69 | 43.92 | 6.0M |
| 2024-06-21 | 44.50 | 45.39 | 44.50 | 45.12 | 4.2M |
| 2024-06-20 | 45.80 | 46.27 | 44.89 | 44.94 | 5.6M |
| 2024-06-19 | 47.11 | 47.14 | 46.14 | 46.15 | 6.4M |
| 2024-06-18 | 47.01 | 47.35 | 46.71 | 47.15 | 7.6M |
| 2024-06-17 | 46.58 | 48.07 | 46.43 | 47.09 | 9.6M |
| 2024-06-14 | 47.23 | 47.45 | 46.67 | 46.88 | 8.9M |
| 2024-06-13 | 46.26 | 47.30 | 46.10 | 47.23 | 10.4M |
| 2024-06-12 | 46.20 | 47.16 | 45.97 | 46.36 | 8.7M |
| 2024-06-11 | 44.50 | 46.33 | 43.81 | 46.31 | 10.7M |
| 2024-06-07 | 44.66 | 45.61 | 44.36 | 44.94 | 8.4M |
| 2024-06-06 | 45.94 | 46.20 | 44.45 | 44.51 | 8.9M |
| 2024-06-05 | 45.75 | 47.40 | 45.68 | 45.88 | 13.0M |
| 2024-06-04 | 44.10 | 46.30 | 43.65 | 46.03 | 12.1M |
| 2024-06-03 | 45.05 | 45.37 | 44.08 | 44.31 | 6.8M |
| 2024-05-31 | 44.70 | 45.44 | 44.55 | 45.15 | 7.1M |
| 2024-05-30 | 44.33 | 45.19 | 44.04 | 44.70 | 5.9M |
| 2024-05-29 | 44.61 | 45.29 | 44.36 | 44.56 | 4.3M |
| 2024-05-28 | 44.49 | 45.80 | 44.02 | 44.72 | 8.9M |
| 2024-05-27 | 44.99 | 45.06 | 43.24 | 44.71 | 10.6M |
| 2024-05-24 | 46.11 | 46.54 | 44.93 | 44.95 | 7.7M |
| 2024-05-23 | 47.20 | 47.48 | 46.26 | 46.44 | 7.1M |
| 2024-05-22 | 46.25 | 47.41 | 46.01 | 47.19 | 8.4M |
| 2024-05-21 | 46.99 | 46.99 | 46.29 | 46.42 | 6.5M |
| 2024-05-20 | 45.80 | 47.56 | 45.49 | 47.10 | 15.3M |
| 2024-05-17 | 44.47 | 45.92 | 44.19 | 45.87 | 11.8M |
| 2024-05-16 | 44.71 | 45.18 | 44.38 | 44.73 | 12.3M |
| 2024-05-15 | 46.38 | 46.55 | 44.56 | 44.58 | 18.0M |
| 2024-05-14 | 47.58 | 47.80 | 46.40 | 46.61 | 14.5M |
| 2024-05-13 | 47.30 | 47.90 | 46.33 | 47.59 | 12.2M |
| 2024-05-10 | 48.65 | 49.08 | 47.75 | 47.92 | 13.7M |
| 2024-05-09 | 46.41 | 49.01 | 46.41 | 48.82 | 28.0M |
| 2024-05-08 | 48.30 | 48.34 | 46.70 | 46.70 | 14.1M |
| 2024-05-07 | 47.30 | 48.44 | 46.95 | 48.28 | 18.1M |
| 2024-05-06 | 46.95 | 48.30 | 46.95 | 47.47 | 15.9M |
| 2024-04-30 | 47.84 | 48.24 | 46.65 | 46.68 | 20.5M |
| 2024-04-29 | 47.14 | 48.61 | 46.51 | 47.84 | 38.9M |
| 2024-04-26 | 50.66 | 50.96 | 49.00 | 50.87 | 22.7M |
| 2024-04-25 | 53.00 | 53.00 | 51.51 | 51.54 | 17.5M |
| 2024-04-24 | 53.14 | 53.53 | 51.88 | 53.49 | 18.8M |
| 2024-04-23 | 53.50 | 54.29 | 52.71 | 53.24 | 20.2M |
| 2024-04-22 | 51.88 | 54.78 | 51.10 | 54.30 | 28.2M |
| 2024-04-19 | 50.04 | 51.39 | 49.64 | 50.80 | 16.2M |
| 2024-04-18 | 51.01 | 51.84 | 50.43 | 50.69 | 17.3M |
| 2024-04-17 | 49.90 | 51.69 | 49.56 | 51.33 | 19.8M |
| 2024-04-16 | 50.85 | 51.84 | 49.50 | 49.51 | 24.0M |
| 2024-04-15 | 47.00 | 51.58 | 46.97 | 51.31 | 35.2M |
| 2024-04-12 | 46.69 | 47.98 | 46.69 | 46.89 | 12.8M |
| 2024-04-11 | 46.42 | 47.50 | 46.28 | 46.68 | 12.4M |
| 2024-04-10 | 48.87 | 48.87 | 46.38 | 46.98 | 16.6M |
| 2024-04-09 | 49.01 | 49.94 | 48.36 | 49.03 | 12.5M |
| 2024-04-08 | 52.00 | 52.02 | 49.11 | 49.25 | 20.1M |
| 2024-04-03 | 53.60 | 53.90 | 51.90 | 52.15 | 14.3M |
| 2024-04-02 | 54.71 | 54.79 | 53.62 | 53.99 | 9.7M |
| 2024-04-01 | 54.61 | 55.20 | 54.40 | 54.96 | 10.5M |
| 2024-03-29 | 54.28 | 54.63 | 53.35 | 54.38 | 10.1M |
| 2024-03-28 | 51.20 | 56.26 | 51.05 | 54.59 | 19.8M |
| 2024-03-27 | 53.80 | 54.10 | 51.16 | 51.20 | 12.5M |
| 2024-03-26 | 54.52 | 54.90 | 53.17 | 53.85 | 10.2M |
| 2024-03-25 | 55.58 | 56.50 | 54.36 | 54.52 | 11.5M |
| 2024-03-22 | 57.39 | 57.50 | 55.58 | 55.73 | 15.0M |
| 2024-03-21 | 58.81 | 59.08 | 57.19 | 57.65 | 12.1M |
| 2024-03-20 | 58.75 | 59.41 | 57.98 | 58.74 | 10.7M |
| 2024-03-19 | 60.32 | 60.32 | 58.73 | 58.75 | 13.1M |
| 2024-03-18 | 60.00 | 60.65 | 59.20 | 60.53 | 15.7M |
| 2024-03-15 | 58.71 | 59.97 | 58.17 | 59.72 | 14.0M |
| 2024-03-14 | 58.88 | 60.00 | 57.41 | 58.89 | 18.4M |
| 2024-03-13 | 59.86 | 61.48 | 58.89 | 59.32 | 23.7M |
| 2024-03-12 | 57.50 | 60.87 | 57.37 | 59.29 | 27.7M |
| 2024-03-11 | 57.00 | 57.75 | 56.36 | 57.62 | 18.7M |
| 2024-03-08 | 53.99 | 58.83 | 53.33 | 58.00 | 24.5M |
| 2024-03-07 | 55.80 | 56.11 | 53.60 | 53.64 | 15.2M |
| 2024-03-06 | 54.94 | 56.87 | 54.55 | 55.88 | 16.5M |
| 2024-03-05 | 56.50 | 57.20 | 54.96 | 55.11 | 18.9M |
| 2024-03-04 | 58.60 | 58.62 | 56.02 | 57.23 | 23.8M |
| 2024-03-01 | 57.80 | 59.16 | 56.80 | 58.71 | 28.7M |
| 2024-02-29 | 52.90 | 58.33 | 52.66 | 57.36 | 37.0M |
| 2024-02-28 | 54.57 | 56.20 | 52.60 | 53.03 | 34.1M |
| 2024-02-27 | 48.84 | 54.03 | 48.60 | 54.03 | 28.0M |
| 2024-02-26 | 48.70 | 50.18 | 48.36 | 49.12 | 10.5M |
| 2024-02-23 | 48.35 | 49.17 | 47.90 | 48.91 | 10.5M |
| 2024-02-22 | 47.60 | 48.69 | 47.56 | 48.28 | 9.8M |
| 2024-02-21 | 46.60 | 48.76 | 45.98 | 47.61 | 12.0M |
| 2024-02-20 | 46.68 | 46.79 | 46.03 | 46.70 | 7.5M |
| 2024-02-19 | 47.99 | 48.00 | 46.11 | 47.17 | 12.5M |
| 2024-02-08 | 46.07 | 47.25 | 44.90 | 47.10 | 15.7M |
| 2024-02-07 | 44.17 | 46.57 | 43.92 | 45.19 | 13.6M |
| 2024-02-06 | 41.02 | 44.41 | 41.02 | 44.18 | 10.8M |
| 2024-02-05 | 42.80 | 43.46 | 40.36 | 41.67 | 10.5M |
| 2024-02-02 | 45.65 | 46.11 | 42.11 | 43.24 | 9.1M |
| 2024-02-01 | 44.50 | 47.37 | 43.80 | 45.70 | 10.4M |
| 2024-01-31 | 46.28 | 46.70 | 44.45 | 44.60 | 8.8M |
| 2024-01-30 | 48.00 | 48.81 | 46.51 | 46.51 | 7.2M |
| 2024-01-29 | 49.10 | 50.83 | 48.31 | 48.37 | 7.3M |
| 2024-01-26 | 49.59 | 49.88 | 48.87 | 49.06 | 7.0M |
| 2024-01-25 | 47.74 | 49.74 | 47.37 | 49.70 | 11.2M |
| 2024-01-24 | 47.62 | 47.89 | 45.80 | 47.74 | 8.0M |
| 2024-01-23 | 46.75 | 47.91 | 46.51 | 47.09 | 8.5M |
| 2024-01-22 | 48.44 | 48.98 | 46.63 | 47.19 | 7.8M |
| 2024-01-19 | 49.38 | 49.74 | 48.28 | 48.49 | 7.1M |
| 2024-01-18 | 47.88 | 49.83 | 47.71 | 49.74 | 9.4M |
| 2024-01-17 | 49.35 | 49.55 | 48.12 | 48.15 | 6.7M |
| 2024-01-16 | 49.65 | 49.75 | 48.76 | 49.43 | 7.5M |
| 2024-01-15 | 50.20 | 50.55 | 49.67 | 49.81 | 5.8M |
| 2024-01-12 | 51.31 | 51.42 | 50.12 | 50.79 | 8.3M |
| 2024-01-11 | 50.55 | 51.85 | 50.24 | 51.51 | 6.3M |
| 2024-01-10 | 50.77 | 51.50 | 50.00 | 50.55 | 5.5M |
| 2024-01-09 | 51.00 | 52.09 | 50.66 | 51.25 | 6.7M |
| 2024-01-08 | 52.40 | 52.92 | 51.01 | 51.02 | 6.5M |
| 2024-01-05 | 53.95 | 54.34 | 52.31 | 52.71 | 9.6M |
| 2024-01-04 | 56.25 | 56.30 | 53.83 | 54.12 | 11.1M |
| 2024-01-03 | 57.50 | 57.60 | 56.01 | 56.30 | 6.8M |
| 2024-01-02 | 59.16 | 59.75 | 57.70 | 57.80 | 7.3M |