26.81
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 20.00 | 20.10 | 18.88 | 18.90 | 6.5M |
| 2024-12-30 | 22.35 | 22.57 | 20.00 | 20.05 | 8.5M |
| 2024-12-27 | 22.45 | 23.42 | 22.08 | 22.46 | 5.2M |
| 2024-12-26 | 21.90 | 23.05 | 21.90 | 22.80 | 4.3M |
| 2024-12-25 | 22.84 | 23.00 | 21.59 | 21.92 | 4.0M |
| 2024-12-24 | 22.39 | 23.10 | 22.20 | 22.94 | 3.7M |
| 2024-12-23 | 23.50 | 23.55 | 22.40 | 22.60 | 6.7M |
| 2024-12-20 | 21.80 | 24.97 | 21.80 | 23.50 | 11.9M |
| 2024-12-19 | 21.49 | 21.98 | 21.10 | 21.74 | 3.8M |
| 2024-12-18 | 21.77 | 22.12 | 20.87 | 21.88 | 5.6M |
| 2024-12-17 | 23.28 | 23.90 | 21.82 | 21.96 | 8.8M |
| 2024-12-16 | 22.41 | 23.21 | 22.19 | 22.60 | 5.0M |
| 2024-12-13 | 23.00 | 23.00 | 22.32 | 22.43 | 4.9M |
| 2024-12-12 | 24.10 | 24.10 | 22.77 | 23.02 | 7.4M |
| 2024-12-11 | 23.99 | 24.42 | 23.51 | 23.96 | 6.6M |
| 2024-12-10 | 26.40 | 26.60 | 24.14 | 24.27 | 13.3M |
| 2024-12-09 | 27.00 | 27.70 | 25.00 | 25.40 | 10.7M |
| 2024-12-06 | 25.28 | 25.92 | 24.25 | 25.40 | 10.1M |
| 2024-12-05 | 23.28 | 27.49 | 23.00 | 26.00 | 19.7M |
| 2024-12-04 | 20.82 | 24.98 | 20.45 | 23.69 | 19.8M |
| 2024-12-03 | 21.39 | 21.80 | 20.60 | 20.82 | 4.4M |
| 2024-12-02 | 21.43 | 21.73 | 20.86 | 21.21 | 5.6M |
| 2024-11-29 | 20.77 | 21.80 | 20.57 | 21.09 | 6.2M |
| 2024-11-28 | 21.00 | 21.18 | 20.57 | 20.57 | 5.2M |
| 2024-11-27 | 19.68 | 21.50 | 19.63 | 21.26 | 9.0M |
| 2024-11-26 | 19.83 | 20.60 | 19.20 | 19.68 | 6.3M |
| 2024-11-25 | 19.28 | 20.71 | 19.23 | 19.98 | 6.6M |
| 2024-11-22 | 19.65 | 19.89 | 18.58 | 18.70 | 3.5M |
| 2024-11-21 | 19.70 | 20.12 | 19.50 | 19.75 | 3.1M |
| 2024-11-20 | 19.30 | 19.92 | 19.09 | 19.72 | 3.0M |
| 2024-11-19 | 18.57 | 19.32 | 18.22 | 19.32 | 3.1M |
| 2024-11-18 | 19.49 | 19.49 | 18.27 | 18.40 | 3.9M |
| 2024-11-15 | 19.96 | 20.44 | 19.04 | 19.10 | 4.1M |
| 2024-11-14 | 21.00 | 21.32 | 20.01 | 20.10 | 4.3M |
| 2024-11-13 | 21.32 | 21.70 | 20.50 | 21.15 | 4.8M |
| 2024-11-12 | 23.00 | 23.23 | 21.29 | 21.48 | 8.8M |
| 2024-11-11 | 20.80 | 22.67 | 20.57 | 22.58 | 10.8M |
| 2024-11-08 | 19.06 | 21.35 | 19.06 | 20.32 | 9.2M |
| 2024-11-07 | 18.44 | 18.90 | 18.37 | 18.86 | 2.9M |
| 2024-11-06 | 18.70 | 19.08 | 18.38 | 18.56 | 4.0M |
| 2024-11-05 | 17.88 | 18.67 | 17.47 | 18.67 | 4.5M |
| 2024-11-04 | 17.20 | 17.68 | 16.90 | 17.67 | 2.6M |
| 2024-11-01 | 17.83 | 18.20 | 17.18 | 17.18 | 4.1M |
| 2024-10-31 | 18.14 | 18.30 | 17.52 | 18.07 | 4.0M |
| 2024-10-30 | 18.13 | 18.59 | 17.90 | 18.16 | 2.6M |
| 2024-10-29 | 18.78 | 19.18 | 18.29 | 18.32 | 3.2M |
| 2024-10-28 | 18.81 | 18.98 | 18.44 | 18.77 | 3.5M |
| 2024-10-25 | 17.88 | 19.15 | 17.88 | 18.80 | 4.5M |
| 2024-10-24 | 18.15 | 18.41 | 17.94 | 18.10 | 3.4M |
| 2024-10-23 | 18.61 | 18.72 | 18.16 | 18.30 | 4.8M |
| 2024-10-22 | 20.13 | 20.13 | 18.30 | 18.45 | 8.8M |
| 2024-10-21 | 20.20 | 21.29 | 19.49 | 19.81 | 12.0M |
| 2024-10-18 | 17.70 | 20.18 | 17.60 | 19.40 | 10.4M |
| 2024-10-17 | 17.37 | 18.64 | 16.93 | 17.87 | 7.2M |
| 2024-10-16 | 16.38 | 18.42 | 16.28 | 17.19 | 4.4M |
| 2024-10-15 | 17.00 | 17.22 | 16.50 | 16.55 | 2.3M |
| 2024-10-14 | 16.80 | 17.10 | 16.30 | 17.06 | 2.8M |
| 2024-10-11 | 17.79 | 18.00 | 16.30 | 16.61 | 3.4M |
| 2024-10-10 | 18.10 | 18.80 | 17.59 | 17.70 | 4.4M |
| 2024-10-09 | 20.10 | 20.10 | 17.88 | 17.88 | 6.4M |
| 2024-10-08 | 21.67 | 21.67 | 18.97 | 20.55 | 8.3M |
| 2024-09-30 | 16.40 | 18.06 | 16.11 | 18.06 | 7.3M |
| 2024-09-27 | 14.75 | 16.03 | 14.75 | 15.72 | 3.0M |
| 2024-09-26 | 13.97 | 14.58 | 13.90 | 14.58 | 2.5M |
| 2024-09-25 | 13.85 | 14.38 | 13.68 | 14.01 | 3.5M |
| 2024-09-24 | 13.31 | 13.77 | 13.05 | 13.77 | 2.2M |
| 2024-09-23 | 13.19 | 13.42 | 13.02 | 13.13 | 1.3M |
| 2024-09-20 | 13.71 | 13.82 | 13.14 | 13.22 | 1.7M |
| 2024-09-19 | 13.47 | 13.92 | 13.30 | 13.59 | 2.0M |
| 2024-09-18 | 13.35 | 13.60 | 13.21 | 13.46 | 1.7M |
| 2024-09-13 | 14.00 | 14.10 | 13.35 | 13.35 | 1.9M |
| 2024-09-12 | 14.11 | 14.33 | 13.90 | 13.95 | 2.0M |
| 2024-09-11 | 13.85 | 14.33 | 13.85 | 14.09 | 2.4M |
| 2024-09-10 | 14.06 | 14.11 | 13.60 | 14.00 | 2.1M |
| 2024-09-09 | 14.05 | 14.35 | 13.86 | 13.98 | 2.2M |
| 2024-09-06 | 14.34 | 14.52 | 14.06 | 14.06 | 2.0M |
| 2024-09-05 | 14.69 | 14.78 | 14.31 | 14.47 | 3.0M |
| 2024-09-04 | 14.68 | 15.10 | 14.48 | 14.68 | 4.0M |
| 2024-09-03 | 14.78 | 14.96 | 14.32 | 14.68 | 4.4M |
| 2024-09-02 | 14.82 | 15.24 | 14.38 | 14.41 | 6.2M |
| 2024-08-30 | 13.28 | 15.16 | 13.28 | 15.16 | 6.5M |
| 2024-08-29 | 12.21 | 12.67 | 12.16 | 12.63 | 1.4M |
| 2024-08-28 | 12.14 | 12.47 | 12.03 | 12.32 | 0.9M |
| 2024-08-27 | 12.65 | 12.65 | 12.21 | 12.25 | 1.0M |
| 2024-08-26 | 12.29 | 12.85 | 12.16 | 12.63 | 1.6M |
| 2024-08-23 | 12.25 | 12.31 | 12.00 | 12.14 | 0.9M |
| 2024-08-22 | 12.52 | 12.61 | 12.22 | 12.22 | 0.9M |
| 2024-08-21 | 12.50 | 12.72 | 12.37 | 12.49 | 1.2M |
| 2024-08-20 | 12.86 | 13.04 | 12.46 | 12.49 | 1.3M |
| 2024-08-19 | 12.93 | 13.07 | 12.73 | 12.81 | 1.1M |
| 2024-08-16 | 13.05 | 13.22 | 12.87 | 12.93 | 1.1M |
| 2024-08-15 | 12.87 | 13.21 | 12.74 | 12.99 | 1.3M |
| 2024-08-14 | 12.95 | 13.22 | 12.87 | 12.90 | 1.0M |
| 2024-08-13 | 12.70 | 13.09 | 12.63 | 13.05 | 1.5M |
| 2024-08-12 | 12.98 | 13.02 | 12.61 | 12.69 | 1.2M |
| 2024-08-09 | 13.31 | 13.50 | 12.98 | 12.98 | 1.7M |
| 2024-08-08 | 13.37 | 13.37 | 12.92 | 13.14 | 1.5M |
| 2024-08-07 | 13.36 | 13.53 | 13.26 | 13.32 | 1.2M |
| 2024-08-06 | 13.34 | 13.65 | 13.30 | 13.45 | 1.4M |
| 2024-08-05 | 13.82 | 13.99 | 13.10 | 13.18 | 1.7M |
| 2024-08-02 | 14.21 | 14.33 | 13.82 | 13.87 | 1.4M |
| 2024-08-01 | 14.22 | 14.46 | 14.02 | 14.29 | 2.0M |
| 2024-07-31 | 13.32 | 14.22 | 13.19 | 14.15 | 1.6M |
| 2024-07-30 | 13.27 | 13.46 | 13.11 | 13.40 | 0.9M |
| 2024-07-29 | 13.51 | 13.53 | 13.15 | 13.25 | 1.1M |
| 2024-07-26 | 13.45 | 13.65 | 13.36 | 13.58 | 0.8M |
| 2024-07-25 | 13.08 | 13.56 | 13.08 | 13.39 | 1.2M |
| 2024-07-24 | 13.53 | 13.90 | 13.15 | 13.24 | 1.7M |
| 2024-07-23 | 14.00 | 14.14 | 13.54 | 13.56 | 1.5M |
| 2024-07-22 | 14.10 | 14.28 | 14.02 | 14.10 | 1.1M |
| 2024-07-19 | 13.62 | 14.28 | 13.45 | 14.10 | 1.6M |
| 2024-07-18 | 14.04 | 14.04 | 13.30 | 13.73 | 1.9M |
| 2024-07-17 | 13.98 | 14.12 | 13.76 | 13.78 | 1.2M |
| 2024-07-16 | 14.05 | 14.22 | 13.81 | 13.99 | 1.5M |
| 2024-07-15 | 14.20 | 14.47 | 13.81 | 13.94 | 2.1M |
| 2024-07-12 | 14.51 | 14.58 | 14.27 | 14.30 | 1.7M |
| 2024-07-11 | 14.10 | 14.54 | 13.88 | 14.50 | 2.1M |
| 2024-07-10 | 13.81 | 14.07 | 13.67 | 13.69 | 1.5M |
| 2024-07-09 | 13.45 | 13.86 | 13.22 | 13.80 | 1.8M |
| 2024-07-08 | 13.88 | 13.99 | 13.41 | 13.45 | 1.3M |
| 2024-07-05 | 13.82 | 14.03 | 13.57 | 13.93 | 1.1M |
| 2024-07-04 | 14.46 | 14.56 | 13.84 | 13.89 | 1.7M |
| 2024-07-03 | 14.45 | 14.75 | 14.10 | 14.53 | 2.1M |
| 2024-07-02 | 14.82 | 14.88 | 14.36 | 14.43 | 1.4M |
| 2024-07-01 | 14.94 | 15.13 | 14.50 | 14.77 | 1.6M |
| 2024-06-28 | 15.24 | 15.57 | 14.91 | 14.95 | 1.9M |
| 2024-06-27 | 15.86 | 15.94 | 15.21 | 15.27 | 1.6M |
| 2024-06-26 | 15.21 | 15.82 | 14.81 | 15.80 | 2.5M |
| 2024-06-25 | 15.49 | 15.73 | 14.90 | 15.06 | 2.5M |
| 2024-06-24 | 16.20 | 16.28 | 15.29 | 15.40 | 3.1M |
| 2024-06-21 | 16.55 | 16.60 | 16.12 | 16.37 | 2.4M |
| 2024-06-20 | 16.64 | 17.55 | 16.59 | 16.80 | 4.1M |
| 2024-06-19 | 16.75 | 17.45 | 16.56 | 16.72 | 2.6M |
| 2024-06-18 | 16.90 | 17.06 | 16.65 | 16.78 | 2.2M |
| 2024-06-17 | 17.01 | 17.25 | 16.54 | 16.98 | 3.0M |
| 2024-06-14 | 17.38 | 17.40 | 16.88 | 17.15 | 4.0M |
| 2024-06-13 | 16.91 | 18.07 | 16.83 | 17.50 | 4.2M |
| 2024-06-12 | 16.43 | 17.30 | 16.34 | 16.92 | 3.2M |
| 2024-06-11 | 15.99 | 16.51 | 15.37 | 16.51 | 2.7M |
| 2024-06-07 | 15.73 | 16.34 | 15.73 | 15.87 | 2.2M |
| 2024-06-06 | 16.79 | 17.08 | 15.69 | 15.82 | 2.7M |
| 2024-06-05 | 16.82 | 17.17 | 16.57 | 16.63 | 1.9M |
| 2024-06-04 | 17.70 | 17.70 | 16.58 | 16.94 | 3.5M |
| 2024-06-03 | 18.17 | 18.57 | 17.48 | 17.71 | 3.4M |
| 2024-05-31 | 17.79 | 18.30 | 17.75 | 18.14 | 1.9M |
| 2024-05-30 | 17.57 | 18.18 | 17.35 | 17.86 | 2.8M |
| 2024-05-29 | 17.35 | 17.90 | 17.35 | 17.61 | 2.5M |
| 2024-05-28 | 18.20 | 18.35 | 17.32 | 17.40 | 3.9M |
| 2024-05-27 | 17.70 | 18.15 | 17.13 | 17.95 | 2.8M |
| 2024-05-24 | 18.47 | 18.51 | 17.71 | 17.74 | 2.5M |
| 2024-05-23 | 18.85 | 19.51 | 18.46 | 18.47 | 3.2M |
| 2024-05-22 | 18.78 | 19.07 | 18.45 | 18.88 | 1.9M |
| 2024-05-21 | 19.03 | 19.13 | 18.38 | 18.49 | 2.0M |
| 2024-05-20 | 18.80 | 19.48 | 18.80 | 19.00 | 2.2M |
| 2024-05-17 | 18.83 | 19.32 | 18.55 | 18.89 | 2.3M |
| 2024-05-16 | 18.58 | 19.49 | 18.58 | 18.84 | 1.6M |
| 2024-05-15 | 19.22 | 19.40 | 18.70 | 18.95 | 1.4M |
| 2024-05-14 | 19.27 | 19.60 | 19.10 | 19.13 | 1.4M |
| 2024-05-13 | 19.90 | 19.90 | 19.02 | 19.15 | 2.1M |
| 2024-05-10 | 20.55 | 20.59 | 19.91 | 19.97 | 2.2M |
| 2024-05-09 | 20.35 | 20.85 | 20.20 | 20.59 | 2.1M |
| 2024-05-08 | 20.40 | 20.83 | 20.16 | 20.18 | 2.4M |
| 2024-05-07 | 20.02 | 20.52 | 19.86 | 20.40 | 2.2M |
| 2024-05-06 | 20.09 | 20.44 | 19.89 | 20.04 | 2.3M |
| 2024-04-30 | 19.96 | 20.13 | 19.52 | 19.84 | 2.6M |
| 2024-04-29 | 19.61 | 20.45 | 19.61 | 20.30 | 2.5M |
| 2024-04-26 | 18.82 | 19.87 | 18.73 | 19.65 | 3.4M |
| 2024-04-25 | 18.80 | 19.36 | 18.62 | 18.95 | 1.7M |
| 2024-04-24 | 18.48 | 18.82 | 18.09 | 18.76 | 1.8M |
| 2024-04-23 | 17.80 | 18.60 | 17.80 | 18.36 | 1.7M |
| 2024-04-22 | 17.84 | 18.65 | 17.25 | 18.10 | 2.2M |
| 2024-04-19 | 18.35 | 18.38 | 17.74 | 17.90 | 1.6M |
| 2024-04-18 | 18.50 | 18.72 | 17.73 | 18.26 | 2.6M |
| 2024-04-17 | 17.80 | 18.57 | 17.80 | 18.45 | 2.3M |
| 2024-04-16 | 18.92 | 18.92 | 17.01 | 17.49 | 3.4M |
| 2024-04-15 | 19.80 | 20.00 | 18.43 | 18.74 | 3.3M |
| 2024-04-12 | 19.80 | 20.28 | 19.72 | 19.74 | 1.9M |
| 2024-04-11 | 20.18 | 20.69 | 20.07 | 20.10 | 1.9M |
| 2024-04-10 | 21.24 | 21.46 | 20.05 | 20.38 | 2.7M |
| 2024-04-09 | 19.80 | 21.27 | 19.80 | 21.12 | 3.6M |
| 2024-04-08 | 21.25 | 21.25 | 20.00 | 20.03 | 2.9M |
| 2024-04-03 | 21.49 | 21.94 | 21.01 | 21.25 | 2.5M |
| 2024-04-02 | 21.63 | 22.06 | 21.18 | 21.69 | 2.9M |
| 2024-04-01 | 21.40 | 21.83 | 21.18 | 21.51 | 2.6M |
| 2024-03-29 | 20.96 | 21.49 | 20.74 | 21.13 | 2.6M |
| 2024-03-28 | 20.13 | 21.29 | 20.13 | 21.03 | 3.6M |
| 2024-03-27 | 21.98 | 22.00 | 20.25 | 20.33 | 3.6M |
| 2024-03-26 | 22.20 | 23.12 | 21.20 | 21.99 | 4.2M |
| 2024-03-25 | 23.46 | 23.61 | 22.21 | 22.50 | 3.9M |
| 2024-03-22 | 24.76 | 25.60 | 23.56 | 23.93 | 5.6M |
| 2024-03-21 | 25.68 | 26.50 | 24.16 | 24.76 | 7.2M |
| 2024-03-20 | 23.36 | 25.20 | 23.17 | 24.70 | 6.1M |
| 2024-03-19 | 23.40 | 23.88 | 23.17 | 23.38 | 3.1M |
| 2024-03-18 | 23.00 | 23.50 | 22.89 | 23.49 | 3.6M |
| 2024-03-15 | 22.19 | 22.86 | 22.13 | 22.79 | 2.8M |
| 2024-03-14 | 23.00 | 23.25 | 22.12 | 22.49 | 3.5M |
| 2024-03-13 | 23.17 | 23.85 | 23.00 | 23.15 | 4.1M |
| 2024-03-12 | 23.18 | 23.70 | 22.88 | 23.29 | 6.3M |
| 2024-03-11 | 21.80 | 23.20 | 21.62 | 22.86 | 7.1M |
| 2024-03-08 | 21.50 | 22.55 | 21.15 | 22.08 | 4.8M |
| 2024-03-07 | 22.38 | 22.63 | 21.08 | 21.16 | 4.9M |
| 2024-03-06 | 21.99 | 23.00 | 21.18 | 22.25 | 6.5M |
| 2024-03-05 | 22.98 | 24.25 | 22.10 | 22.37 | 7.6M |
| 2024-03-04 | 21.82 | 24.60 | 21.79 | 23.14 | 8.9M |
| 2024-03-01 | 21.13 | 21.79 | 21.02 | 21.66 | 3.3M |
| 2024-02-29 | 20.13 | 21.39 | 19.95 | 21.28 | 4.5M |
| 2024-02-28 | 22.55 | 23.36 | 20.38 | 20.40 | 6.8M |
| 2024-02-27 | 21.64 | 22.79 | 21.51 | 22.73 | 5.0M |
| 2024-02-26 | 21.32 | 22.60 | 21.24 | 21.83 | 4.9M |
| 2024-02-23 | 20.60 | 21.63 | 20.58 | 21.35 | 4.0M |
| 2024-02-22 | 19.57 | 20.60 | 19.48 | 20.48 | 4.5M |
| 2024-02-21 | 19.43 | 20.55 | 19.20 | 19.68 | 4.8M |
| 2024-02-20 | 19.99 | 20.17 | 19.00 | 19.85 | 4.2M |
| 2024-02-19 | 19.70 | 20.23 | 18.76 | 19.95 | 6.3M |
| 2024-02-08 | 17.05 | 19.53 | 17.05 | 19.18 | 5.4M |
| 2024-02-07 | 16.85 | 18.11 | 16.62 | 17.14 | 5.5M |
| 2024-02-06 | 15.35 | 17.17 | 14.43 | 16.60 | 5.8M |
| 2024-02-05 | 18.14 | 18.21 | 15.18 | 15.56 | 4.8M |
| 2024-02-02 | 19.66 | 20.03 | 17.46 | 18.21 | 4.1M |
| 2024-02-01 | 19.93 | 20.16 | 19.26 | 19.55 | 2.5M |
| 2024-01-31 | 21.35 | 21.72 | 20.01 | 20.01 | 2.8M |
| 2024-01-30 | 22.50 | 22.61 | 21.45 | 21.51 | 2.4M |
| 2024-01-29 | 24.12 | 24.20 | 22.66 | 22.66 | 1.9M |
| 2024-01-26 | 24.38 | 24.58 | 23.65 | 23.75 | 2.0M |
| 2024-01-25 | 23.40 | 24.61 | 23.02 | 24.51 | 2.7M |
| 2024-01-24 | 23.60 | 23.89 | 22.32 | 23.24 | 2.6M |
| 2024-01-23 | 23.78 | 23.97 | 23.12 | 23.52 | 2.8M |
| 2024-01-22 | 25.25 | 25.53 | 23.52 | 23.61 | 2.8M |
| 2024-01-19 | 25.63 | 26.74 | 25.00 | 25.30 | 2.4M |
| 2024-01-18 | 25.20 | 25.71 | 24.65 | 25.63 | 2.3M |
| 2024-01-17 | 26.50 | 26.50 | 25.53 | 25.53 | 1.8M |
| 2024-01-16 | 26.86 | 26.87 | 26.05 | 26.56 | 1.6M |
| 2024-01-15 | 27.00 | 27.29 | 26.37 | 26.86 | 1.5M |
| 2024-01-12 | 27.27 | 27.67 | 26.93 | 27.00 | 1.6M |
| 2024-01-11 | 26.26 | 27.70 | 26.20 | 27.33 | 2.7M |
| 2024-01-10 | 26.56 | 26.88 | 26.04 | 26.27 | 1.7M |
| 2024-01-09 | 26.63 | 27.12 | 26.31 | 26.54 | 1.9M |
| 2024-01-08 | 27.37 | 27.49 | 26.35 | 26.37 | 2.4M |
| 2024-01-05 | 28.20 | 28.57 | 27.17 | 27.36 | 1.9M |
| 2024-01-04 | 28.70 | 28.81 | 27.85 | 28.18 | 1.7M |
| 2024-01-03 | 28.80 | 29.20 | 28.47 | 28.85 | 2.5M |
| 2024-01-02 | 29.10 | 29.44 | 28.80 | 29.09 | 2.9M |