42.37
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 | 27.35 | 27.47 | 26.96 | 27.35 | 2.9M |
| 2024-12-30 | 27.35 | 27.77 | 26.62 | 27.36 | 4.6M |
| 2024-12-27 | 26.16 | 27.00 | 26.07 | 26.95 | 2.5M |
| 2024-12-26 | 25.53 | 26.23 | 25.27 | 26.18 | 2.4M |
| 2024-12-25 | 25.40 | 25.75 | 24.88 | 25.52 | 2.6M |
| 2024-12-24 | 25.06 | 25.50 | 24.96 | 25.45 | 1.8M |
| 2024-12-23 | 26.10 | 26.10 | 24.81 | 25.10 | 2.0M |
| 2024-12-20 | 25.10 | 26.01 | 25.10 | 26.00 | 1.6M |
| 2024-12-19 | 24.82 | 25.25 | 24.56 | 25.25 | 1.2M |
| 2024-12-18 | 24.75 | 25.40 | 24.07 | 25.01 | 1.4M |
| 2024-12-17 | 26.40 | 26.40 | 24.58 | 24.83 | 2.2M |
| 2024-12-16 | 26.18 | 26.94 | 26.18 | 26.39 | 1.4M |
| 2024-12-13 | 26.48 | 26.65 | 26.10 | 26.16 | 1.3M |
| 2024-12-12 | 26.40 | 26.69 | 26.06 | 26.66 | 1.3M |
| 2024-12-11 | 26.15 | 26.32 | 26.00 | 26.24 | 1.0M |
| 2024-12-10 | 26.91 | 27.00 | 26.05 | 26.10 | 1.4M |
| 2024-12-09 | 26.14 | 26.49 | 25.82 | 26.30 | 1.1M |
| 2024-12-06 | 26.35 | 26.39 | 25.93 | 26.16 | 1.2M |
| 2024-12-05 | 25.95 | 26.37 | 25.70 | 26.24 | 1.1M |
| 2024-12-04 | 26.38 | 26.38 | 25.68 | 25.91 | 1.2M |
| 2024-12-03 | 26.78 | 26.78 | 26.12 | 26.38 | 1.2M |
| 2024-12-02 | 25.91 | 26.94 | 25.91 | 26.51 | 1.8M |
| 2024-11-29 | 25.75 | 26.15 | 25.50 | 25.97 | 1.7M |
| 2024-11-28 | 25.10 | 26.00 | 25.00 | 25.80 | 2.0M |
| 2024-11-27 | 24.80 | 25.10 | 23.88 | 25.10 | 1.4M |
| 2024-11-26 | 25.24 | 25.31 | 24.72 | 24.80 | 1.1M |
| 2024-11-25 | 24.60 | 25.53 | 24.60 | 25.20 | 1.5M |
| 2024-11-22 | 25.80 | 25.95 | 24.61 | 24.65 | 1.8M |
| 2024-11-21 | 25.50 | 26.47 | 25.21 | 25.80 | 2.0M |
| 2024-11-20 | 24.48 | 25.85 | 24.40 | 25.40 | 2.0M |
| 2024-11-19 | 23.88 | 24.50 | 23.79 | 24.49 | 1.8M |
| 2024-11-18 | 24.70 | 25.11 | 23.49 | 23.94 | 2.5M |
| 2024-11-15 | 25.01 | 25.45 | 24.68 | 24.70 | 1.3M |
| 2024-11-14 | 25.97 | 25.97 | 25.16 | 25.18 | 1.2M |
| 2024-11-13 | 25.37 | 25.99 | 25.15 | 25.98 | 1.5M |
| 2024-11-12 | 25.89 | 26.28 | 25.30 | 25.75 | 2.2M |
| 2024-11-11 | 25.01 | 25.70 | 24.42 | 25.68 | 1.9M |
| 2024-11-08 | 25.29 | 25.40 | 24.77 | 24.99 | 1.8M |
| 2024-11-07 | 24.39 | 25.05 | 24.10 | 24.99 | 1.9M |
| 2024-11-06 | 24.57 | 24.74 | 24.20 | 24.41 | 1.5M |
| 2024-11-05 | 24.30 | 24.61 | 24.23 | 24.53 | 1.4M |
| 2024-11-04 | 23.72 | 24.39 | 23.71 | 24.29 | 1.1M |
| 2024-11-01 | 24.69 | 24.85 | 23.58 | 23.66 | 1.8M |
| 2024-10-31 | 24.30 | 24.85 | 24.20 | 24.80 | 1.5M |
| 2024-10-30 | 24.02 | 24.63 | 24.00 | 24.27 | 1.5M |
| 2024-10-29 | 25.05 | 25.30 | 24.17 | 24.23 | 1.8M |
| 2024-10-28 | 24.69 | 24.98 | 24.50 | 24.75 | 2.1M |
| 2024-10-25 | 23.84 | 24.30 | 23.72 | 24.30 | 1.7M |
| 2024-10-24 | 23.85 | 23.91 | 23.47 | 23.72 | 1.2M |
| 2024-10-23 | 23.85 | 24.08 | 23.70 | 23.89 | 1.6M |
| 2024-10-22 | 23.39 | 23.95 | 23.26 | 23.84 | 1.9M |
| 2024-10-21 | 23.39 | 23.54 | 23.17 | 23.40 | 1.9M |
| 2024-10-18 | 23.20 | 23.56 | 22.85 | 23.39 | 1.9M |
| 2024-10-17 | 23.15 | 23.44 | 22.85 | 22.92 | 1.1M |
| 2024-10-16 | 22.50 | 23.34 | 22.46 | 23.11 | 1.2M |
| 2024-10-15 | 23.36 | 23.54 | 22.82 | 22.82 | 1.3M |
| 2024-10-14 | 22.75 | 23.32 | 22.65 | 23.29 | 1.8M |
| 2024-10-11 | 23.47 | 23.47 | 22.34 | 22.57 | 2.1M |
| 2024-10-10 | 23.27 | 23.98 | 23.02 | 23.38 | 2.4M |
| 2024-10-09 | 25.00 | 25.00 | 23.12 | 23.12 | 3.5M |
| 2024-10-08 | 27.30 | 27.30 | 24.10 | 25.69 | 5.4M |
| 2024-09-30 | 23.15 | 24.86 | 23.06 | 24.86 | 5.3M |
| 2024-09-27 | 21.78 | 22.84 | 21.78 | 22.60 | 3.5M |
| 2024-09-26 | 21.67 | 21.98 | 21.00 | 21.79 | 2.7M |
| 2024-09-25 | 21.17 | 21.64 | 21.12 | 21.60 | 2.0M |
| 2024-09-24 | 20.52 | 21.11 | 20.35 | 21.03 | 1.2M |
| 2024-09-23 | 20.43 | 20.65 | 20.25 | 20.40 | 0.5M |
| 2024-09-20 | 20.60 | 20.62 | 20.22 | 20.38 | 0.6M |
| 2024-09-19 | 19.95 | 20.58 | 19.95 | 20.56 | 1.0M |
| 2024-09-18 | 20.01 | 20.10 | 19.43 | 19.93 | 1.0M |
| 2024-09-13 | 20.42 | 20.55 | 20.06 | 20.06 | 0.9M |
| 2024-09-12 | 20.61 | 20.99 | 20.40 | 20.42 | 0.8M |
| 2024-09-11 | 21.10 | 21.10 | 20.61 | 20.75 | 0.6M |
| 2024-09-10 | 20.69 | 21.00 | 20.46 | 20.93 | 0.9M |
| 2024-09-09 | 20.80 | 20.89 | 20.42 | 20.69 | 1.0M |
| 2024-09-06 | 21.11 | 21.22 | 20.62 | 20.64 | 0.9M |
| 2024-09-05 | 20.94 | 21.20 | 20.94 | 21.11 | 0.7M |
| 2024-09-04 | 20.96 | 21.08 | 20.67 | 20.94 | 0.9M |
| 2024-09-03 | 20.93 | 21.26 | 20.82 | 21.03 | 0.8M |
| 2024-09-02 | 21.21 | 21.32 | 20.86 | 20.87 | 1.2M |
| 2024-08-30 | 21.01 | 21.51 | 20.92 | 21.18 | 1.4M |
| 2024-08-29 | 20.90 | 21.12 | 20.37 | 21.02 | 1.3M |
| 2024-08-28 | 20.46 | 21.09 | 20.35 | 20.88 | 1.3M |
| 2024-08-27 | 20.79 | 20.88 | 20.30 | 20.45 | 1.0M |
| 2024-08-26 | 20.28 | 20.89 | 20.28 | 20.84 | 0.9M |
| 2024-08-23 | 20.57 | 20.68 | 20.16 | 20.43 | 1.1M |
| 2024-08-22 | 21.29 | 21.47 | 20.56 | 20.57 | 1.6M |
| 2024-08-21 | 20.72 | 22.16 | 20.64 | 21.37 | 2.1M |
| 2024-08-20 | 21.12 | 21.31 | 20.69 | 20.80 | 1.1M |
| 2024-08-19 | 21.58 | 21.72 | 21.10 | 21.10 | 1.4M |
| 2024-08-16 | 21.94 | 22.20 | 21.60 | 21.64 | 1.3M |
| 2024-08-15 | 22.00 | 22.19 | 21.68 | 21.88 | 1.6M |
| 2024-08-14 | 22.45 | 22.60 | 22.00 | 22.00 | 1.3M |
| 2024-08-13 | 22.09 | 22.30 | 21.69 | 22.24 | 1.4M |
| 2024-08-12 | 22.41 | 22.41 | 21.91 | 22.03 | 1.3M |
| 2024-08-09 | 22.45 | 22.92 | 22.40 | 22.40 | 1.3M |
| 2024-08-08 | 22.69 | 22.70 | 22.11 | 22.43 | 1.4M |
| 2024-08-07 | 22.54 | 22.94 | 22.45 | 22.71 | 1.5M |
| 2024-08-06 | 22.00 | 22.66 | 22.00 | 22.65 | 1.8M |
| 2024-08-05 | 22.40 | 22.95 | 21.90 | 21.94 | 2.2M |
| 2024-08-02 | 22.96 | 23.32 | 22.52 | 22.52 | 2.3M |
| 2024-08-01 | 22.88 | 23.68 | 22.83 | 23.07 | 3.2M |
| 2024-07-31 | 22.10 | 22.99 | 22.05 | 22.82 | 4.3M |
| 2024-07-30 | 22.84 | 22.85 | 22.01 | 22.16 | 3.2M |
| 2024-07-29 | 22.68 | 22.90 | 22.00 | 22.20 | 5.4M |
| 2024-07-26 | 25.49 | 26.25 | 22.94 | 22.94 | 8.4M |
| 2024-07-25 | 25.58 | 26.13 | 24.84 | 25.49 | 2.8M |
| 2024-07-24 | 24.60 | 26.19 | 24.40 | 25.87 | 4.1M |
| 2024-07-23 | 24.40 | 25.38 | 24.26 | 24.70 | 3.8M |
| 2024-07-22 | 22.96 | 24.78 | 22.96 | 24.56 | 3.3M |
| 2024-07-19 | 22.05 | 23.49 | 21.98 | 23.25 | 2.5M |
| 2024-07-18 | 22.33 | 22.48 | 21.68 | 22.26 | 1.6M |
| 2024-07-17 | 23.40 | 23.40 | 22.52 | 22.56 | 1.6M |
| 2024-07-16 | 23.68 | 23.95 | 22.82 | 23.09 | 2.2M |
| 2024-07-15 | 24.78 | 24.97 | 23.10 | 23.83 | 2.8M |
| 2024-07-12 | 23.98 | 24.29 | 23.15 | 23.74 | 2.6M |
| 2024-07-11 | 22.46 | 23.50 | 21.90 | 23.34 | 3.5M |
| 2024-07-10 | 23.00 | 23.04 | 21.55 | 21.76 | 3.1M |
| 2024-07-09 | 23.40 | 23.55 | 22.10 | 22.93 | 3.5M |
| 2024-07-08 | 25.65 | 25.75 | 23.16 | 23.36 | 2.7M |
| 2024-07-05 | 25.95 | 26.11 | 24.66 | 25.58 | 2.3M |
| 2024-07-04 | 26.84 | 26.97 | 25.36 | 25.55 | 2.6M |
| 2024-07-03 | 27.30 | 27.48 | 26.55 | 26.84 | 2.0M |
| 2024-07-02 | 27.88 | 27.95 | 26.75 | 27.30 | 2.5M |
| 2024-07-01 | 27.06 | 28.00 | 26.45 | 27.45 | 3.2M |
| 2024-06-28 | 28.86 | 28.99 | 26.86 | 27.29 | 4.1M |
| 2024-06-27 | 28.66 | 29.87 | 28.43 | 28.43 | 4.9M |
| 2024-06-26 | 25.20 | 28.45 | 25.20 | 28.45 | 4.6M |
| 2024-06-25 | 25.65 | 27.13 | 25.27 | 25.86 | 2.8M |
| 2024-06-24 | 26.20 | 26.30 | 25.34 | 25.47 | 4.2M |
| 2024-06-21 | 24.11 | 27.06 | 24.11 | 26.86 | 6.6M |
| 2024-06-20 | 25.60 | 26.08 | 24.34 | 24.60 | 3.5M |
| 2024-06-19 | 26.81 | 26.99 | 26.00 | 26.00 | 2.3M |
| 2024-06-18 | 26.56 | 26.66 | 25.66 | 26.66 | 2.4M |
| 2024-06-17 | 26.98 | 27.44 | 25.52 | 26.04 | 3.1M |
| 2024-06-14 | 26.35 | 27.29 | 25.83 | 27.14 | 3.4M |
| 2024-06-13 | 26.70 | 26.83 | 26.05 | 26.16 | 1.8M |
| 2024-06-12 | 26.81 | 26.87 | 25.80 | 26.31 | 2.4M |
| 2024-06-11 | 25.79 | 26.48 | 25.06 | 26.21 | 1.8M |
| 2024-06-07 | 29.14 | 29.21 | 26.29 | 26.36 | 4.1M |
| 2024-06-06 | 32.46 | 32.47 | 29.21 | 29.21 | 2.8M |
| 2024-06-05 | 32.50 | 33.89 | 32.35 | 32.46 | 2.0M |
| 2024-06-04 | 31.99 | 32.59 | 31.28 | 32.45 | 1.4M |
| 2024-06-03 | 32.90 | 33.29 | 31.80 | 32.41 | 1.8M |
| 2024-05-31 | 32.57 | 33.02 | 32.15 | 32.96 | 1.3M |
| 2024-05-30 | 32.90 | 33.28 | 32.43 | 32.71 | 1.1M |
| 2024-05-29 | 32.81 | 33.08 | 32.14 | 32.90 | 1.4M |
| 2024-05-28 | 33.45 | 33.90 | 32.47 | 32.68 | 1.2M |
| 2024-05-27 | 34.30 | 34.35 | 33.33 | 33.80 | 1.3M |
| 2024-05-24 | 33.65 | 34.19 | 33.38 | 34.01 | 1.1M |
| 2024-05-23 | 34.42 | 34.65 | 33.41 | 33.70 | 1.2M |
| 2024-05-22 | 34.08 | 34.64 | 33.81 | 34.47 | 1.1M |
| 2024-05-21 | 34.08 | 34.49 | 33.60 | 34.40 | 1.4M |
| 2024-05-20 | 34.35 | 34.73 | 33.88 | 33.95 | 1.9M |
| 2024-05-17 | 34.29 | 34.39 | 33.63 | 34.32 | 1.5M |
| 2024-05-16 | 34.48 | 34.70 | 33.80 | 34.30 | 1.9M |
| 2024-05-15 | 34.50 | 35.16 | 34.05 | 34.59 | 1.4M |
| 2024-05-14 | 34.53 | 35.00 | 33.80 | 34.58 | 1.2M |
| 2024-05-13 | 35.80 | 35.99 | 34.01 | 35.26 | 2.2M |
| 2024-05-10 | 35.35 | 35.96 | 34.80 | 35.90 | 2.6M |
| 2024-05-09 | 35.17 | 36.00 | 35.02 | 35.39 | 2.3M |
| 2024-05-08 | 35.19 | 35.55 | 34.81 | 35.44 | 1.6M |
| 2024-05-07 | 35.18 | 35.90 | 34.52 | 35.20 | 2.2M |
| 2024-05-06 | 35.30 | 35.98 | 34.36 | 35.55 | 3.6M |
| 2024-04-30 | 34.03 | 35.94 | 33.61 | 35.94 | 2.7M |
| 2024-04-29 | 34.22 | 34.80 | 33.55 | 34.24 | 1.5M |
| 2024-04-26 | 34.40 | 36.12 | 33.76 | 34.78 | 2.9M |
| 2024-04-25 | 34.85 | 35.45 | 33.44 | 34.00 | 2.1M |
| 2024-04-24 | 32.89 | 36.00 | 32.65 | 34.85 | 3.3M |
| 2024-04-23 | 32.60 | 33.10 | 32.32 | 32.79 | 1.1M |
| 2024-04-22 | 32.21 | 33.18 | 31.85 | 32.50 | 1.3M |
| 2024-04-19 | 32.09 | 32.99 | 31.91 | 32.48 | 1.3M |
| 2024-04-18 | 32.25 | 32.83 | 30.86 | 32.09 | 2.1M |
| 2024-04-17 | 29.78 | 32.76 | 29.78 | 31.41 | 2.5M |
| 2024-04-16 | 32.54 | 32.54 | 29.78 | 29.78 | 2.0M |
| 2024-04-15 | 35.53 | 35.80 | 31.59 | 33.09 | 2.6M |
| 2024-04-12 | 36.48 | 36.95 | 35.02 | 35.10 | 2.2M |
| 2024-04-11 | 36.23 | 37.77 | 35.00 | 36.57 | 2.4M |
| 2024-04-10 | 37.90 | 38.93 | 36.63 | 36.69 | 2.8M |
| 2024-04-09 | 36.30 | 37.76 | 36.30 | 37.75 | 2.7M |
| 2024-04-08 | 36.67 | 36.99 | 36.01 | 36.69 | 4.0M |
| 2024-04-03 | 34.97 | 37.00 | 34.35 | 36.71 | 3.4M |
| 2024-04-02 | 36.00 | 36.29 | 34.60 | 35.00 | 1.7M |
| 2024-04-01 | 35.30 | 36.20 | 35.28 | 35.84 | 2.4M |
| 2024-03-29 | 35.18 | 36.00 | 34.04 | 35.40 | 2.8M |
| 2024-03-28 | 35.70 | 37.26 | 34.08 | 35.20 | 4.1M |
| 2024-03-27 | 35.73 | 37.69 | 34.50 | 36.39 | 4.2M |
| 2024-03-26 | 33.59 | 36.19 | 33.10 | 35.90 | 5.3M |
| 2024-03-25 | 31.93 | 35.18 | 31.93 | 33.94 | 4.8M |
| 2024-03-22 | 32.49 | 32.86 | 30.90 | 31.98 | 1.8M |
| 2024-03-21 | 31.95 | 32.92 | 31.71 | 32.49 | 1.8M |
| 2024-03-20 | 30.82 | 32.00 | 30.54 | 31.96 | 2.2M |
| 2024-03-19 | 31.35 | 31.40 | 30.71 | 30.91 | 1.9M |
| 2024-03-18 | 31.50 | 32.25 | 31.35 | 31.35 | 3.9M |
| 2024-03-15 | 32.00 | 32.26 | 31.02 | 31.50 | 3.6M |
| 2024-03-14 | 31.48 | 33.06 | 30.79 | 31.57 | 5.0M |
| 2024-03-13 | 29.79 | 32.13 | 29.51 | 31.48 | 3.9M |
| 2024-03-12 | 29.39 | 30.20 | 29.35 | 29.69 | 2.6M |
| 2024-03-11 | 29.66 | 29.66 | 28.82 | 29.39 | 1.6M |
| 2024-03-08 | 28.36 | 29.94 | 28.24 | 29.35 | 2.1M |
| 2024-03-07 | 28.49 | 28.87 | 28.22 | 28.36 | 1.3M |
| 2024-03-06 | 28.09 | 28.58 | 27.99 | 28.31 | 1.0M |
| 2024-03-05 | 29.32 | 29.32 | 28.16 | 28.31 | 1.7M |
| 2024-03-04 | 29.10 | 29.88 | 28.83 | 29.37 | 3.1M |
| 2024-03-01 | 28.27 | 29.52 | 27.86 | 29.11 | 2.6M |
| 2024-02-29 | 26.82 | 28.87 | 26.82 | 28.28 | 2.6M |
| 2024-02-28 | 30.15 | 30.49 | 27.34 | 27.98 | 3.6M |
| 2024-02-27 | 29.80 | 30.18 | 29.28 | 29.99 | 3.1M |
| 2024-02-26 | 29.26 | 30.14 | 28.78 | 29.80 | 3.6M |
| 2024-02-23 | 28.43 | 28.82 | 27.90 | 28.78 | 2.2M |
| 2024-02-22 | 27.87 | 28.50 | 27.35 | 28.33 | 2.2M |
| 2024-02-21 | 26.60 | 28.30 | 26.25 | 28.00 | 2.7M |
| 2024-02-20 | 26.88 | 27.23 | 26.30 | 26.72 | 2.0M |
| 2024-02-19 | 25.57 | 28.00 | 24.30 | 27.30 | 3.1M |
| 2024-02-08 | 24.30 | 26.90 | 24.30 | 25.80 | 3.1M |
| 2024-02-07 | 30.00 | 30.10 | 27.00 | 27.00 | 1.6M |
| 2024-02-06 | 30.02 | 30.42 | 28.79 | 30.00 | 4.1M |
| 2024-02-05 | 32.62 | 35.88 | 31.61 | 31.99 | 4.3M |
| 2024-02-02 | 34.71 | 37.40 | 31.52 | 35.12 | 6.9M |
| 2024-02-01 | 33.90 | 35.56 | 33.05 | 34.00 | 2.6M |
| 2024-01-31 | 34.31 | 37.67 | 33.98 | 33.98 | 3.2M |
| 2024-01-30 | 40.20 | 40.91 | 37.76 | 37.76 | 3.7M |
| 2024-01-29 | 38.88 | 43.33 | 38.42 | 41.95 | 7.7M |
| 2024-01-26 | 38.66 | 39.95 | 35.66 | 39.68 | 8.2M |
| 2024-01-25 | 34.97 | 36.32 | 34.97 | 36.32 | 1.5M |
| 2024-01-24 | 29.15 | 33.02 | 29.15 | 33.02 | 4.2M |
| 2024-01-23 | 33.26 | 34.13 | 30.02 | 30.02 | 2.5M |
| 2024-01-22 | 35.45 | 35.45 | 32.96 | 33.36 | 2.1M |
| 2024-01-19 | 37.14 | 37.14 | 34.82 | 35.26 | 2.6M |
| 2024-01-18 | 35.40 | 37.68 | 35.25 | 36.60 | 6.2M |
| 2024-01-17 | 34.83 | 35.87 | 34.57 | 35.45 | 3.1M |
| 2024-01-16 | 36.02 | 36.41 | 34.38 | 35.25 | 2.6M |
| 2024-01-15 | 36.22 | 36.93 | 36.01 | 36.35 | 4.9M |
| 2024-01-12 | 38.39 | 38.39 | 35.14 | 37.89 | 8.3M |
| 2024-01-11 | 35.62 | 39.18 | 35.62 | 38.91 | 9.4M |
| 2024-01-10 | 36.03 | 36.45 | 35.38 | 35.62 | 2.0M |
| 2024-01-09 | 36.67 | 37.00 | 35.54 | 36.68 | 4.0M |
| 2024-01-08 | 34.66 | 36.80 | 33.98 | 36.61 | 4.9M |
| 2024-01-05 | 35.32 | 36.12 | 34.36 | 34.65 | 5.4M |
| 2024-01-04 | 35.14 | 35.73 | 34.51 | 35.00 | 2.5M |
| 2024-01-03 | 34.63 | 35.30 | 33.90 | 35.14 | 2.2M |
| 2024-01-02 | 36.03 | 36.11 | 33.73 | 34.70 | 2.8M |