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
2023-12-29 36.95 37.18 36.95 37.06 1.5M
2023-12-28 37.15 37.35 37.09 37.09 1.7M
2023-12-27 36.87 37.14 36.82 37.10 1.9M
2023-12-26 36.88 37.06 36.86 37.01 1.3M
2023-12-22 36.90 37.16 36.89 36.99 1.8M
2023-12-21 36.62 36.82 36.56 36.81 2.8M
2023-12-20 36.63 36.68 36.18 36.19 4.4M
2023-12-19 36.32 36.57 36.28 36.50 1.8M
2023-12-18 36.50 36.55 36.29 36.46 2.5M
2023-12-15 36.30 36.41 35.87 35.88 5.8M
2023-12-14 37.02 37.39 36.78 36.98 4.0M
2023-12-13 36.54 36.79 36.38 36.74 2.7M
2023-12-12 36.50 36.55 36.30 36.42 4.1M
2023-12-11 36.23 36.42 36.14 36.37 2.7M
2023-12-08 35.92 36.09 35.84 35.94 1.5M
2023-12-07 36.04 36.08 35.81 36.00 2.3M
2023-12-06 36.32 36.42 36.13 36.17 2.3M
2023-12-05 36.26 36.40 36.14 36.33 2.3M
2023-12-04 36.44 36.74 36.38 36.63 3.4M
2023-12-01 36.03 36.59 35.99 36.57 2.5M
2023-11-30 35.87 36.01 35.61 35.99 2.9M
2023-11-29 35.56 35.63 35.35 35.49 2.0M
2023-11-28 35.45 35.79 35.44 35.64 2.4M
2023-11-27 35.92 35.99 35.52 35.63 2.3M
2023-11-24 35.82 35.96 35.77 35.81 1.8M
2023-11-22 35.30 35.37 35.13 35.20 1.7M
2023-11-21 35.29 35.56 35.29 35.38 2.8M
2023-11-20 34.97 35.34 34.97 35.11 2.5M
2023-11-17 34.80 35.30 34.72 35.20 4.8M
2023-11-16 34.42 34.50 34.29 34.44 4.1M
2023-11-15 34.40 34.70 34.38 34.47 4.4M
2023-11-14 34.65 34.70 34.40 34.48 3.4M
2023-11-13 34.50 34.62 34.33 34.61 4.3M
2023-11-10 34.43 34.47 33.89 34.41 3.9M
2023-11-09 35.06 35.07 34.44 34.46 4.0M
2023-11-08 35.14 35.30 34.95 35.06 2.8M
2023-11-07 34.98 35.09 34.91 34.98 2.7M
2023-11-06 34.66 34.95 34.57 34.79 2.8M
2023-11-03 34.33 34.65 34.32 34.44 4.7M
2023-11-02 33.99 34.21 33.68 34.17 5.2M
2023-11-01 34.25 34.90 33.89 34.58 8.2M
2023-10-31 35.39 35.71 35.22 35.70 5.7M
2023-10-30 35.35 35.51 35.18 35.27 3.5M
2023-10-27 35.43 35.43 34.49 34.56 5.3M
2023-10-26 36.12 36.20 35.63 35.68 4.4M
2023-10-25 36.13 36.29 35.83 36.05 2.3M
2023-10-24 35.78 35.99 35.71 35.98 2.5M
2023-10-23 35.76 35.97 35.66 35.80 3.8M
2023-10-20 35.54 35.73 35.53 35.58 2.8M
2023-10-19 35.84 35.86 35.25 35.39 4.0M
2023-10-18 36.62 36.78 36.22 36.29 2.7M
2023-10-17 36.65 36.99 36.49 36.67 3.5M
2023-10-16 36.31 36.67 36.26 36.58 2.7M
2023-10-13 36.90 37.17 36.63 36.68 2.4M
2023-10-12 37.27 37.42 36.99 37.01 4.4M
2023-10-11 37.61 37.70 37.35 37.56 3.0M
2023-10-10 37.25 37.47 37.21 37.34 2.1M
2023-10-09 36.95 37.14 36.71 37.10 2.7M
2023-10-06 36.50 36.80 36.22 36.65 3.8M
2023-10-05 35.94 36.20 35.89 36.16 2.4M
2023-10-04 36.18 36.25 35.84 36.08 3.4M
2023-10-03 36.18 36.21 35.77 35.89 2.9M
2023-10-02 36.09 36.16 35.82 36.09 3.2M
2023-09-29 36.53 36.67 36.09 36.25 4.2M
2023-09-28 36.69 36.85 36.30 36.34 8.1M
2023-09-27 37.19 37.29 36.80 37.04 2.9M
2023-09-26 37.63 37.76 37.28 37.28 2.9M
2023-09-25 37.38 37.72 37.16 37.71 5.1M
2023-09-22 37.60 37.75 37.37 37.43 4.5M
2023-09-21 37.88 37.98 37.61 37.62 4.4M
2023-09-20 37.90 38.21 37.85 38.07 4.4M
2023-09-19 37.28 37.48 37.21 37.48 2.4M
2023-09-18 37.70 37.75 37.25 37.35 3.4M
2023-09-15 37.70 37.80 37.37 37.43 4.8M
2023-09-14 37.10 37.39 37.05 37.39 4.3M
2023-09-13 36.72 36.84 36.65 36.76 4.2M
2023-09-12 36.96 37.00 36.57 36.86 3.1M
2023-09-11 36.75 37.16 36.58 37.02 5.9M
2023-09-08 35.56 36.60 35.42 36.55 11.8M
2023-09-07 34.56 34.73 34.47 34.64 2.4M
2023-09-06 34.60 34.62 34.32 34.41 2.3M
2023-09-05 34.97 34.99 34.54 34.56 2.4M
2023-09-01 35.35 35.36 34.95 35.03 1.7M
2023-08-31 35.60 35.62 35.13 35.13 4.0M
2023-08-30 35.70 35.80 35.45 35.49 1.8M
2023-08-29 35.43 35.58 35.18 35.51 2.6M
2023-08-28 34.75 35.21 34.75 35.11 3.1M
2023-08-25 34.70 34.86 34.48 34.77 2.4M
2023-08-24 34.84 35.05 34.44 34.47 2.8M
2023-08-23 34.85 34.96 34.65 34.95 3.0M
2023-08-22 34.72 34.80 34.62 34.62 2.5M
2023-08-21 34.56 34.64 34.41 34.55 2.8M
2023-08-18 34.51 34.69 34.43 34.47 3.4M
2023-08-17 34.76 34.98 34.76 34.86 4.8M
2023-08-16 34.99 35.27 34.99 35.05 2.8M
2023-08-15 35.26 35.35 35.07 35.26 3.4M
2023-08-14 35.18 35.52 35.02 35.44 5.0M
2023-08-11 34.63 35.55 34.62 35.33 5.2M
2023-08-10 35.18 35.40 35.06 35.08 1.7M
2023-08-09 35.03 35.31 35.03 35.18 1.5M
2023-08-08 34.66 35.01 34.59 34.98 2.3M
2023-08-07 34.50 34.64 34.44 34.64 2.0M
2023-08-04 34.04 34.51 34.04 34.38 3.8M
2023-08-03 34.00 34.31 33.97 34.17 2.6M
2023-08-02 34.65 34.87 34.59 34.63 2.2M
2023-08-01 35.23 35.33 34.88 34.93 2.6M
2023-07-31 35.54 35.64 35.40 35.57 2.4M
2023-07-28 35.72 35.77 35.40 35.44 2.9M
2023-07-27 36.24 36.38 35.86 35.87 3.0M
2023-07-26 35.75 35.98 35.48 35.87 4.2M
2023-07-25 35.56 35.86 35.55 35.70 3.6M
2023-07-24 35.56 35.86 35.53 35.73 3.1M
2023-07-21 35.53 35.81 35.47 35.75 3.2M
2023-07-20 35.61 35.76 35.58 35.70 2.9M
2023-07-19 35.17 35.34 35.12 35.19 2.5M
2023-07-18 34.67 35.00 34.60 34.80 2.8M
2023-07-17 34.53 34.60 34.44 34.51 2.4M
2023-07-14 34.81 34.88 34.51 34.53 2.9M
2023-07-13 35.06 35.12 34.80 34.80 2.8M
2023-07-12 34.35 34.76 34.35 34.50 3.1M
2023-07-11 33.91 34.15 33.90 34.12 2.6M
2023-07-10 33.78 33.98 33.70 33.85 2.9M
2023-07-07 34.02 34.08 33.71 33.81 3.4M
2023-07-06 34.49 34.49 34.02 34.09 3.2M
2023-07-05 35.03 35.07 34.71 34.73 3.3M
2023-07-03 35.60 35.61 35.29 35.29 2.4M
2023-06-30 35.25 35.67 35.25 35.64 5.0M
2023-06-29 35.10 35.51 35.03 35.42 4.0M
2023-06-28 35.62 35.66 35.35 35.53 3.9M
2023-06-27 35.94 36.14 35.67 35.76 4.9M
2023-06-26 36.39 36.45 35.98 36.27 3.7M
2023-06-23 36.00 36.57 35.74 36.38 7.6M
2023-06-22 34.67 34.85 34.56 34.68 4.8M
2023-06-21 34.81 35.19 34.56 35.15 7.0M
2023-06-20 34.80 34.91 34.61 34.62 2.7M
2023-06-16 35.27 35.48 34.72 35.15 5.9M
2023-06-15 34.92 35.32 34.89 35.27 3.3M
2023-06-14 34.74 34.77 34.44 34.47 2.0M
2023-06-13 34.38 34.66 34.37 34.64 3.8M
2023-06-12 34.57 34.70 34.26 34.39 2.7M
2023-06-09 34.53 34.82 34.43 34.76 1.8M
2023-06-08 34.50 34.74 34.37 34.72 2.5M
2023-06-07 34.67 34.70 34.23 34.36 2.2M
2023-06-06 34.66 34.73 34.44 34.62 2.3M
2023-06-05 34.18 34.43 34.17 34.28 1.7M
2023-06-02 33.95 34.26 33.88 34.11 2.0M
2023-06-01 33.52 34.00 33.33 33.80 2.7M
2023-05-31 33.50 33.68 33.39 33.60 3.3M
2023-05-30 34.30 34.30 33.77 33.86 4.9M
2023-05-26 34.29 34.53 34.19 34.24 2.2M
2023-05-25 34.50 34.54 33.93 34.11 3.2M
2023-05-24 35.04 35.06 34.69 34.69 2.9M
2023-05-23 35.47 35.64 35.35 35.42 1.7M
2023-05-22 35.41 35.66 35.29 35.35 3.5M
2023-05-19 35.16 35.67 35.16 35.61 2.6M
2023-05-18 35.58 35.62 35.08 35.21 3.3M
2023-05-17 36.56 36.57 35.91 36.14 2.4M
2023-05-16 36.45 36.67 36.45 36.47 2.1M
2023-05-15 36.63 36.85 36.47 36.78 2.5M
2023-05-12 36.86 37.12 36.45 36.53 2.0M
2023-05-11 36.21 36.30 35.97 36.28 1.4M
2023-05-10 36.44 36.58 36.17 36.53 2.6M
2023-05-09 36.31 36.59 36.27 36.45 2.1M
2023-05-08 37.07 37.18 36.74 36.77 2.1M
2023-05-05 36.48 37.05 36.42 36.98 2.5M
2023-05-04 36.96 37.01 36.67 36.71 2.7M
2023-05-03 36.80 37.22 36.72 36.84 4.8M
2023-05-02 36.20 36.54 36.15 36.35 2.6M
2023-05-01 35.99 36.38 35.95 36.20 2.1M
2023-04-28 35.92 36.27 35.86 36.03 2.6M
2023-04-27 36.05 36.13 35.70 36.01 2.7M
2023-04-26 36.90 37.01 35.72 35.93 3.8M
2023-04-25 37.25 37.32 36.69 36.91 4.0M
2023-04-24 36.75 36.77 36.55 36.65 2.5M
2023-04-21 36.59 36.72 36.45 36.71 2.3M
2023-04-20 36.84 36.84 36.43 36.46 3.0M
2023-04-19 37.00 37.05 36.79 36.93 2.6M
2023-04-18 37.15 37.24 36.73 36.78 2.5M
2023-04-17 37.68 37.69 37.34 37.39 2.9M
2023-04-14 38.10 38.12 37.67 37.77 2.7M
2023-04-13 38.03 38.32 37.99 38.32 2.8M
2023-04-12 37.78 37.93 37.64 37.71 2.5M
2023-04-11 37.83 37.83 37.33 37.35 3.0M
2023-04-10 38.00 38.05 37.68 37.87 2.7M
2023-04-06 37.80 38.21 37.72 38.00 5.1M
2023-04-05 36.99 37.48 36.96 37.45 5.3M
2023-04-04 36.18 36.58 36.12 36.55 3.5M
2023-04-03 35.62 35.96 35.58 35.95 2.8M
2023-03-31 35.47 35.74 35.39 35.58 2.8M
2023-03-30 35.06 35.29 35.05 35.27 2.5M
2023-03-29 35.04 35.19 34.91 35.06 2.4M
2023-03-28 35.13 35.19 34.96 35.10 3.1M
2023-03-27 34.73 35.14 34.68 35.04 3.1M
2023-03-24 34.33 34.57 33.76 34.38 5.4M
2023-03-23 35.49 35.53 35.03 35.22 3.0M
2023-03-22 35.08 35.32 34.90 34.90 2.3M
2023-03-21 34.96 35.08 34.82 35.05 2.3M
2023-03-20 34.54 34.94 34.38 34.93 3.0M
2023-03-17 33.99 34.20 33.88 34.07 2.8M
2023-03-16 33.28 33.83 33.24 33.82 2.0M
2023-03-15 33.40 33.75 33.20 33.58 3.8M
2023-03-14 33.50 33.74 33.46 33.72 3.5M
2023-03-13 33.60 33.81 33.33 33.52 3.7M
2023-03-10 33.51 33.87 33.45 33.50 2.4M
2023-03-09 33.88 33.91 33.37 33.50 2.3M
2023-03-08 33.89 33.96 33.54 33.59 2.3M
2023-03-07 34.56 34.62 33.99 34.03 3.0M
2023-03-06 34.58 34.73 34.40 34.45 2.8M
2023-03-03 34.45 34.68 34.39 34.66 2.9M
2023-03-02 34.14 34.64 34.10 34.58 2.4M
2023-03-01 34.22 34.35 34.06 34.26 3.3M
2023-02-28 34.55 34.68 34.27 34.27 3.3M
2023-02-27 34.90 35.08 34.76 34.82 2.9M
2023-02-24 34.86 34.90 34.53 34.57 4.0M
2023-02-23 35.22 35.42 35.02 35.26 3.0M
2023-02-22 36.07 36.07 35.68 35.74 2.0M
2023-02-21 35.90 36.08 35.71 36.00 2.7M
2023-02-17 35.33 35.90 35.25 35.88 2.9M
2023-02-16 35.09 35.30 34.95 35.14 5.6M
2023-02-15 35.25 35.61 34.85 35.57 10.4M
2023-02-14 36.11 36.13 35.76 36.06 5.5M
2023-02-13 36.06 36.23 36.02 36.23 2.7M
2023-02-10 36.04 36.06 35.59 35.84 3.0M
2023-02-09 36.74 36.83 36.31 36.43 6.1M
2023-02-08 36.56 36.59 36.23 36.32 3.4M
2023-02-07 35.99 36.17 35.77 36.17 4.1M
2023-02-06 35.40 35.49 35.21 35.34 4.9M
2023-02-03 35.38 35.53 34.76 34.83 3.6M
2023-02-02 35.43 35.61 34.87 35.13 5.4M
2023-02-01 35.26 35.79 35.10 35.49 5.8M
2023-01-31 35.42 35.53 35.03 35.26 5.8M
2023-01-30 35.56 35.63 35.10 35.12 4.7M
2023-01-27 35.33 35.44 35.12 35.30 3.5M
2023-01-26 35.31 35.41 34.97 35.34 5.0M
2023-01-25 34.94 35.26 34.92 35.17 3.8M
2023-01-24 35.00 35.00 34.52 34.70 5.0M
2023-01-23 35.36 35.54 35.27 35.36 4.0M
2023-01-20 35.26 35.39 35.09 35.38 4.1M
2023-01-19 35.25 35.73 35.23 35.61 3.1M
2023-01-18 35.55 35.61 35.13 35.19 4.8M
2023-01-17 35.49 35.71 35.38 35.56 3.7M
2023-01-13 35.20 35.47 35.17 35.38 4.4M
2023-01-12 34.74 35.28 34.47 35.15 3.4M
2023-01-11 34.60 34.74 34.42 34.67 2.9M
2023-01-10 34.73 34.87 34.55 34.74 3.0M
2023-01-09 34.96 35.20 34.51 34.53 4.3M
2023-01-06 34.33 34.97 34.23 34.92 2.9M
2023-01-05 34.58 34.70 34.34 34.48 4.4M
2023-01-04 35.57 35.59 34.94 35.03 2.8M
2023-01-03 34.94 35.41 34.90 35.29 3.1M