47.91
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 | 26.93 | 27.35 | 26.48 | 26.57 | 1.3M |
| 2024-12-30 | 27.35 | 27.49 | 26.70 | 26.78 | 1.4M |
| 2024-12-27 | 27.52 | 27.97 | 27.33 | 27.54 | 1.6M |
| 2024-12-26 | 26.83 | 27.73 | 26.40 | 27.53 | 2.1M |
| 2024-12-25 | 28.33 | 29.25 | 26.99 | 27.18 | 4.0M |
| 2024-12-24 | 27.54 | 29.28 | 27.41 | 28.69 | 3.8M |
| 2024-12-23 | 27.50 | 28.07 | 26.97 | 27.68 | 2.4M |
| 2024-12-20 | 27.11 | 28.19 | 27.08 | 27.58 | 3.3M |
| 2024-12-19 | 26.58 | 27.49 | 26.46 | 27.36 | 3.2M |
| 2024-12-18 | 26.12 | 26.90 | 26.01 | 26.82 | 1.7M |
| 2024-12-17 | 26.44 | 27.07 | 26.20 | 26.31 | 2.2M |
| 2024-12-16 | 26.19 | 26.63 | 26.03 | 26.48 | 1.2M |
| 2024-12-13 | 26.56 | 26.58 | 26.00 | 26.11 | 1.0M |
| 2024-12-12 | 26.48 | 26.72 | 26.26 | 26.64 | 0.9M |
| 2024-12-11 | 26.39 | 26.62 | 26.31 | 26.45 | 0.9M |
| 2024-12-10 | 27.20 | 27.26 | 26.41 | 26.45 | 1.3M |
| 2024-12-09 | 26.83 | 26.90 | 26.30 | 26.57 | 1.3M |
| 2024-12-06 | 26.60 | 26.99 | 26.32 | 26.73 | 2.0M |
| 2024-12-05 | 25.73 | 26.86 | 25.73 | 26.38 | 2.5M |
| 2024-12-04 | 26.00 | 26.73 | 25.74 | 25.79 | 2.4M |
| 2024-12-03 | 25.96 | 26.20 | 25.64 | 25.88 | 0.9M |
| 2024-12-02 | 25.54 | 26.00 | 25.41 | 25.96 | 1.2M |
| 2024-11-29 | 25.30 | 25.78 | 25.08 | 25.52 | 1.0M |
| 2024-11-28 | 25.62 | 25.62 | 25.22 | 25.30 | 1.0M |
| 2024-11-27 | 25.20 | 25.67 | 24.70 | 25.63 | 1.5M |
| 2024-11-26 | 26.00 | 26.63 | 25.32 | 25.40 | 1.7M |
| 2024-11-25 | 25.60 | 26.30 | 25.21 | 25.75 | 1.8M |
| 2024-11-22 | 25.50 | 26.24 | 24.76 | 24.76 | 1.8M |
| 2024-11-21 | 25.00 | 26.73 | 24.80 | 25.60 | 2.0M |
| 2024-11-20 | 24.52 | 25.12 | 24.50 | 24.95 | 0.8M |
| 2024-11-19 | 23.88 | 24.72 | 23.88 | 24.72 | 0.8M |
| 2024-11-18 | 24.60 | 24.80 | 23.69 | 23.86 | 1.1M |
| 2024-11-15 | 25.22 | 25.44 | 24.57 | 24.60 | 1.1M |
| 2024-11-14 | 25.97 | 26.45 | 25.06 | 25.13 | 1.4M |
| 2024-11-13 | 25.42 | 26.60 | 25.40 | 25.94 | 1.5M |
| 2024-11-12 | 26.02 | 26.33 | 25.42 | 25.60 | 2.0M |
| 2024-11-11 | 25.15 | 26.35 | 25.15 | 26.33 | 2.5M |
| 2024-11-08 | 25.60 | 25.68 | 25.05 | 25.15 | 1.3M |
| 2024-11-07 | 24.81 | 25.13 | 24.71 | 25.13 | 1.1M |
| 2024-11-06 | 24.90 | 25.05 | 24.50 | 24.81 | 1.2M |
| 2024-11-05 | 24.23 | 24.68 | 24.20 | 24.65 | 0.9M |
| 2024-11-04 | 23.79 | 24.24 | 23.76 | 24.22 | 0.7M |
| 2024-11-01 | 24.67 | 24.84 | 23.63 | 23.63 | 1.1M |
| 2024-10-31 | 24.37 | 24.87 | 24.24 | 24.74 | 1.0M |
| 2024-10-30 | 24.59 | 24.90 | 24.11 | 24.30 | 0.9M |
| 2024-10-29 | 25.75 | 25.75 | 24.57 | 24.59 | 1.3M |
| 2024-10-28 | 25.00 | 25.73 | 24.90 | 25.50 | 1.5M |
| 2024-10-25 | 24.99 | 25.24 | 24.81 | 25.02 | 1.0M |
| 2024-10-24 | 25.26 | 25.26 | 24.78 | 24.98 | 0.8M |
| 2024-10-23 | 25.70 | 25.90 | 25.13 | 25.26 | 1.9M |
| 2024-10-22 | 24.90 | 25.99 | 24.50 | 25.84 | 2.8M |
| 2024-10-21 | 24.31 | 25.31 | 24.20 | 24.95 | 2.2M |
| 2024-10-18 | 24.87 | 24.87 | 23.44 | 24.40 | 2.3M |
| 2024-10-17 | 23.77 | 23.98 | 23.30 | 23.36 | 1.0M |
| 2024-10-16 | 23.89 | 24.19 | 23.35 | 23.69 | 1.3M |
| 2024-10-15 | 23.69 | 24.10 | 23.40 | 23.75 | 1.3M |
| 2024-10-14 | 23.31 | 23.74 | 22.84 | 23.69 | 1.3M |
| 2024-10-11 | 24.48 | 24.64 | 22.83 | 23.16 | 2.3M |
| 2024-10-10 | 24.93 | 25.69 | 24.30 | 24.47 | 1.9M |
| 2024-10-09 | 27.40 | 27.40 | 24.93 | 24.93 | 2.7M |
| 2024-10-08 | 28.22 | 28.22 | 26.00 | 27.65 | 3.5M |
| 2024-09-30 | 24.11 | 25.65 | 24.11 | 25.65 | 2.3M |
| 2024-09-27 | 22.73 | 23.33 | 22.71 | 23.32 | 0.7M |
| 2024-09-26 | 22.16 | 22.56 | 21.90 | 22.51 | 0.7M |
| 2024-09-25 | 22.02 | 22.52 | 22.02 | 22.08 | 0.8M |
| 2024-09-24 | 21.96 | 22.08 | 21.45 | 22.02 | 0.8M |
| 2024-09-23 | 21.46 | 21.86 | 21.43 | 21.60 | 0.2M |
| 2024-09-20 | 21.56 | 21.89 | 21.42 | 21.61 | 0.5M |
| 2024-09-19 | 21.72 | 21.78 | 21.45 | 21.64 | 0.5M |
| 2024-09-18 | 21.30 | 21.70 | 21.11 | 21.62 | 0.5M |
| 2024-09-13 | 21.30 | 21.39 | 21.03 | 21.32 | 0.4M |
| 2024-09-12 | 21.45 | 21.48 | 21.07 | 21.15 | 0.3M |
| 2024-09-11 | 21.34 | 21.49 | 21.20 | 21.36 | 0.2M |
| 2024-09-10 | 21.25 | 21.48 | 21.04 | 21.34 | 0.3M |
| 2024-09-09 | 21.13 | 21.38 | 20.83 | 21.17 | 0.3M |
| 2024-09-06 | 21.79 | 21.94 | 21.26 | 21.34 | 0.4M |
| 2024-09-05 | 21.49 | 21.95 | 21.49 | 21.83 | 0.5M |
| 2024-09-04 | 21.20 | 22.40 | 21.12 | 21.70 | 0.8M |
| 2024-09-03 | 21.79 | 21.89 | 21.10 | 21.30 | 0.8M |
| 2024-09-02 | 23.11 | 23.12 | 21.73 | 21.76 | 1.2M |
| 2024-08-30 | 23.30 | 23.76 | 22.90 | 23.07 | 1.5M |
| 2024-08-29 | 23.39 | 23.75 | 23.10 | 23.36 | 0.6M |
| 2024-08-28 | 22.95 | 23.67 | 22.71 | 23.40 | 1.0M |
| 2024-08-27 | 22.51 | 23.49 | 22.44 | 23.04 | 0.9M |
| 2024-08-26 | 22.65 | 23.10 | 22.32 | 22.67 | 0.6M |
| 2024-08-23 | 22.00 | 23.66 | 21.70 | 22.83 | 1.4M |
| 2024-08-22 | 22.00 | 22.44 | 21.80 | 22.26 | 0.3M |
| 2024-08-21 | 21.83 | 22.09 | 21.61 | 22.00 | 0.2M |
| 2024-08-20 | 22.79 | 22.85 | 21.80 | 21.95 | 0.4M |
| 2024-08-19 | 23.36 | 23.37 | 22.76 | 22.77 | 0.5M |
| 2024-08-16 | 23.07 | 23.21 | 23.05 | 23.13 | 0.2M |
| 2024-08-15 | 23.32 | 23.49 | 23.00 | 23.07 | 0.4M |
| 2024-08-14 | 23.44 | 23.79 | 23.26 | 23.32 | 0.3M |
| 2024-08-13 | 23.83 | 23.83 | 23.23 | 23.47 | 0.2M |
| 2024-08-12 | 23.50 | 23.79 | 23.18 | 23.47 | 0.4M |
| 2024-08-09 | 24.38 | 24.50 | 23.50 | 23.50 | 0.7M |
| 2024-08-08 | 23.90 | 24.27 | 23.41 | 24.17 | 1.0M |
| 2024-08-07 | 23.69 | 24.98 | 23.69 | 24.60 | 0.7M |
| 2024-08-06 | 23.69 | 23.76 | 23.33 | 23.76 | 0.4M |
| 2024-08-05 | 23.43 | 23.79 | 23.13 | 23.29 | 0.3M |
| 2024-08-02 | 23.63 | 23.98 | 23.52 | 23.60 | 0.3M |
| 2024-08-01 | 23.83 | 24.19 | 23.70 | 23.86 | 0.3M |
| 2024-07-31 | 23.07 | 23.79 | 22.95 | 23.78 | 0.4M |
| 2024-07-30 | 22.94 | 23.18 | 22.83 | 23.07 | 0.2M |
| 2024-07-29 | 23.58 | 23.90 | 22.91 | 23.00 | 0.3M |
| 2024-07-26 | 23.19 | 23.56 | 23.19 | 23.33 | 0.2M |
| 2024-07-25 | 22.62 | 23.38 | 22.61 | 23.14 | 0.2M |
| 2024-07-24 | 23.28 | 23.40 | 23.01 | 23.16 | 0.2M |
| 2024-07-23 | 24.62 | 24.62 | 23.29 | 23.36 | 0.4M |
| 2024-07-22 | 24.17 | 24.83 | 24.17 | 24.49 | 0.3M |
| 2024-07-19 | 23.48 | 24.69 | 23.24 | 24.33 | 0.5M |
| 2024-07-18 | 23.60 | 23.68 | 23.02 | 23.42 | 0.3M |
| 2024-07-17 | 24.45 | 24.60 | 23.68 | 23.87 | 0.4M |
| 2024-07-16 | 25.07 | 25.23 | 24.26 | 24.43 | 0.4M |
| 2024-07-15 | 25.22 | 25.43 | 24.85 | 24.91 | 0.3M |
| 2024-07-12 | 25.55 | 25.73 | 25.25 | 25.44 | 0.2M |
| 2024-07-11 | 25.04 | 25.66 | 25.04 | 25.60 | 0.3M |
| 2024-07-10 | 25.00 | 25.49 | 24.90 | 24.93 | 0.3M |
| 2024-07-09 | 24.68 | 25.30 | 24.62 | 25.25 | 0.4M |
| 2024-07-08 | 25.14 | 25.32 | 24.55 | 24.83 | 0.2M |
| 2024-07-05 | 25.17 | 25.47 | 24.80 | 25.14 | 0.2M |
| 2024-07-04 | 25.54 | 25.89 | 25.17 | 25.17 | 0.3M |
| 2024-07-03 | 25.98 | 25.98 | 25.51 | 25.64 | 0.2M |
| 2024-07-02 | 25.97 | 26.85 | 25.93 | 25.97 | 0.3M |
| 2024-07-01 | 26.17 | 26.23 | 25.62 | 25.97 | 0.1M |
| 2024-06-28 | 25.21 | 26.15 | 25.21 | 25.80 | 0.2M |
| 2024-06-27 | 26.24 | 26.37 | 25.63 | 25.65 | 0.2M |
| 2024-06-26 | 25.20 | 26.29 | 25.17 | 26.19 | 0.5M |
| 2024-06-25 | 25.70 | 25.75 | 25.08 | 25.17 | 0.3M |
| 2024-06-24 | 26.52 | 26.77 | 25.54 | 25.59 | 0.7M |
| 2024-06-21 | 26.35 | 27.75 | 26.03 | 26.86 | 0.6M |
| 2024-06-20 | 26.95 | 27.17 | 26.40 | 26.42 | 0.5M |
| 2024-06-19 | 27.10 | 27.22 | 26.79 | 26.95 | 0.4M |
| 2024-06-18 | 27.19 | 27.32 | 26.81 | 27.16 | 0.5M |
| 2024-06-17 | 27.39 | 27.76 | 27.08 | 27.16 | 0.6M |
| 2024-06-14 | 27.79 | 28.25 | 27.01 | 27.49 | 0.8M |
| 2024-06-13 | 28.28 | 29.45 | 28.28 | 29.01 | 1.3M |
| 2024-06-12 | 28.38 | 29.50 | 27.84 | 28.59 | 1.3M |
| 2024-06-11 | 27.27 | 27.98 | 26.71 | 27.84 | 0.5M |
| 2024-06-07 | 26.50 | 27.26 | 26.50 | 27.25 | 0.6M |
| 2024-06-06 | 27.10 | 27.59 | 26.00 | 26.06 | 0.7M |
| 2024-06-05 | 27.38 | 27.79 | 27.03 | 27.06 | 0.5M |
| 2024-06-04 | 28.08 | 28.08 | 27.17 | 27.61 | 0.8M |
| 2024-06-03 | 28.23 | 28.71 | 27.56 | 28.08 | 1.0M |
| 2024-05-31 | 28.27 | 28.66 | 28.23 | 28.50 | 0.5M |
| 2024-05-30 | 28.42 | 28.69 | 28.09 | 28.27 | 0.8M |
| 2024-05-29 | 29.45 | 30.08 | 28.72 | 28.79 | 1.4M |
| 2024-05-28 | 28.66 | 30.30 | 28.66 | 29.27 | 2.5M |
| 2024-05-27 | 27.81 | 28.89 | 27.08 | 28.88 | 0.8M |
| 2024-05-24 | 28.26 | 28.30 | 27.55 | 27.55 | 0.5M |
| 2024-05-23 | 28.47 | 28.93 | 28.22 | 28.23 | 0.6M |
| 2024-05-22 | 28.01 | 28.75 | 28.01 | 28.60 | 0.4M |
| 2024-05-21 | 28.77 | 28.77 | 28.19 | 28.29 | 0.5M |
| 2024-05-20 | 28.50 | 28.83 | 28.42 | 28.65 | 0.3M |
| 2024-05-17 | 28.78 | 28.78 | 28.32 | 28.62 | 0.4M |
| 2024-05-16 | 28.31 | 28.78 | 28.31 | 28.51 | 0.4M |
| 2024-05-15 | 28.47 | 28.84 | 28.05 | 28.48 | 0.5M |
| 2024-05-14 | 29.01 | 29.36 | 28.57 | 28.65 | 1.0M |
| 2024-05-13 | 29.13 | 29.47 | 28.70 | 29.05 | 1.2M |
| 2024-05-10 | 28.44 | 29.68 | 28.44 | 29.15 | 2.5M |
| 2024-05-09 | 27.80 | 28.60 | 27.72 | 28.51 | 1.5M |
| 2024-05-08 | 28.03 | 28.05 | 27.61 | 27.70 | 0.7M |
| 2024-05-07 | 27.64 | 28.11 | 27.55 | 27.97 | 0.8M |
| 2024-05-06 | 27.60 | 27.78 | 27.37 | 27.65 | 1.1M |
| 2024-04-30 | 28.00 | 28.00 | 27.28 | 27.40 | 1.7M |
| 2024-04-29 | 27.69 | 28.50 | 27.63 | 28.45 | 1.3M |
| 2024-04-26 | 27.72 | 28.02 | 27.66 | 27.80 | 1.0M |
| 2024-04-25 | 27.90 | 28.10 | 27.52 | 27.87 | 0.9M |
| 2024-04-24 | 27.55 | 28.17 | 27.50 | 27.88 | 1.0M |
| 2024-04-23 | 27.62 | 28.00 | 27.50 | 27.61 | 0.8M |
| 2024-04-22 | 27.50 | 28.17 | 27.01 | 27.78 | 1.1M |
| 2024-04-19 | 26.92 | 28.35 | 26.62 | 27.89 | 1.4M |
| 2024-04-18 | 27.46 | 27.55 | 26.90 | 27.05 | 0.8M |
| 2024-04-17 | 26.30 | 27.58 | 26.30 | 27.45 | 1.0M |
| 2024-04-16 | 27.50 | 27.51 | 26.03 | 26.12 | 1.2M |
| 2024-04-15 | 26.87 | 27.55 | 25.67 | 27.53 | 1.4M |
| 2024-04-12 | 27.13 | 27.27 | 26.81 | 26.87 | 0.7M |
| 2024-04-11 | 26.90 | 27.31 | 26.90 | 27.05 | 0.7M |
| 2024-04-10 | 27.72 | 27.72 | 27.01 | 27.30 | 1.3M |
| 2024-04-09 | 28.00 | 28.00 | 27.32 | 27.75 | 1.4M |
| 2024-04-08 | 28.31 | 29.99 | 28.29 | 28.40 | 2.5M |
| 2024-04-03 | 27.52 | 28.68 | 27.42 | 28.00 | 2.0M |
| 2024-04-02 | 27.81 | 27.86 | 27.31 | 27.40 | 0.9M |
| 2024-04-01 | 27.67 | 27.88 | 27.38 | 27.86 | 1.2M |
| 2024-03-29 | 27.18 | 27.69 | 27.01 | 27.69 | 1.0M |
| 2024-03-28 | 26.87 | 27.63 | 26.85 | 27.35 | 1.2M |
| 2024-03-27 | 27.40 | 27.67 | 26.87 | 26.96 | 1.2M |
| 2024-03-26 | 27.51 | 27.95 | 26.92 | 27.34 | 1.0M |
| 2024-03-25 | 28.66 | 28.91 | 27.65 | 27.65 | 1.3M |
| 2024-03-22 | 29.01 | 29.38 | 28.40 | 28.75 | 1.5M |
| 2024-03-21 | 29.56 | 29.71 | 28.93 | 28.99 | 1.4M |
| 2024-03-20 | 29.22 | 29.46 | 29.16 | 29.38 | 0.9M |
| 2024-03-19 | 29.58 | 29.63 | 29.25 | 29.30 | 1.3M |
| 2024-03-18 | 29.10 | 29.65 | 29.10 | 29.64 | 1.7M |
| 2024-03-15 | 29.20 | 29.38 | 28.87 | 29.18 | 1.0M |
| 2024-03-14 | 28.96 | 29.49 | 28.70 | 28.94 | 1.2M |
| 2024-03-13 | 29.48 | 29.68 | 29.01 | 29.21 | 1.7M |
| 2024-03-12 | 28.72 | 29.64 | 28.47 | 29.48 | 2.5M |
| 2024-03-11 | 28.38 | 28.74 | 28.09 | 28.72 | 1.5M |
| 2024-03-08 | 27.99 | 29.18 | 27.90 | 28.67 | 1.6M |
| 2024-03-07 | 28.46 | 28.65 | 27.85 | 27.95 | 1.3M |
| 2024-03-06 | 27.87 | 28.50 | 27.78 | 28.21 | 1.3M |
| 2024-03-05 | 28.68 | 28.87 | 27.93 | 28.06 | 1.9M |
| 2024-03-04 | 29.59 | 29.59 | 28.31 | 28.88 | 2.5M |
| 2024-03-01 | 30.35 | 30.45 | 29.15 | 29.50 | 5.8M |
| 2024-02-29 | 27.81 | 30.91 | 27.72 | 30.55 | 7.1M |
| 2024-02-28 | 30.28 | 30.59 | 27.94 | 28.10 | 2.0M |
| 2024-02-27 | 29.04 | 30.66 | 28.70 | 30.34 | 2.1M |
| 2024-02-26 | 29.26 | 29.65 | 28.60 | 28.80 | 1.6M |
| 2024-02-23 | 28.80 | 29.28 | 28.59 | 29.20 | 1.5M |
| 2024-02-22 | 27.84 | 28.83 | 27.83 | 28.80 | 1.9M |
| 2024-02-21 | 27.70 | 28.76 | 27.46 | 27.93 | 1.3M |
| 2024-02-20 | 27.36 | 27.98 | 27.36 | 27.85 | 0.9M |
| 2024-02-19 | 26.91 | 28.18 | 26.91 | 27.85 | 1.6M |
| 2024-02-08 | 25.11 | 26.89 | 24.52 | 26.62 | 1.3M |
| 2024-02-07 | 26.01 | 26.57 | 24.70 | 24.97 | 1.0M |
| 2024-02-06 | 24.12 | 26.46 | 23.49 | 26.01 | 1.1M |
| 2024-02-05 | 27.40 | 27.40 | 24.66 | 24.70 | 1.6M |
| 2024-02-02 | 28.49 | 28.49 | 26.80 | 27.40 | 1.0M |
| 2024-02-01 | 27.85 | 29.05 | 27.50 | 28.20 | 1.0M |
| 2024-01-31 | 30.97 | 31.08 | 28.20 | 28.40 | 2.2M |
| 2024-01-30 | 32.50 | 32.80 | 30.90 | 31.22 | 1.8M |
| 2024-01-29 | 31.91 | 32.78 | 31.86 | 32.50 | 1.9M |
| 2024-01-26 | 32.39 | 32.69 | 31.67 | 31.88 | 1.3M |
| 2024-01-25 | 33.00 | 33.70 | 32.36 | 32.39 | 3.4M |
| 2024-01-24 | 32.53 | 33.34 | 31.66 | 33.10 | 1.9M |
| 2024-01-23 | 30.95 | 33.80 | 30.95 | 32.30 | 2.2M |
| 2024-01-22 | 32.96 | 33.36 | 30.80 | 30.95 | 2.2M |
| 2024-01-19 | 33.50 | 34.51 | 33.18 | 33.18 | 2.2M |
| 2024-01-18 | 32.70 | 34.91 | 32.54 | 33.74 | 2.8M |
| 2024-01-17 | 33.40 | 33.60 | 32.62 | 32.78 | 1.4M |
| 2024-01-16 | 32.80 | 34.50 | 32.53 | 33.61 | 2.7M |
| 2024-01-15 | 32.20 | 32.96 | 31.90 | 32.83 | 1.0M |
| 2024-01-12 | 31.76 | 32.38 | 31.68 | 32.20 | 1.0M |
| 2024-01-11 | 31.31 | 32.20 | 31.15 | 31.76 | 1.3M |
| 2024-01-10 | 31.38 | 31.60 | 30.73 | 31.50 | 0.7M |
| 2024-01-09 | 31.50 | 31.99 | 31.30 | 31.37 | 0.6M |
| 2024-01-08 | 32.26 | 32.26 | 31.50 | 31.50 | 0.6M |
| 2024-01-05 | 32.72 | 33.15 | 32.10 | 32.27 | 0.7M |
| 2024-01-04 | 32.83 | 32.90 | 32.62 | 32.72 | 0.5M |
| 2024-01-03 | 32.74 | 32.95 | 32.47 | 32.83 | 0.8M |
| 2024-01-02 | 32.91 | 33.24 | 32.82 | 32.86 | 0.6M |