24.18
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 | 20.68 | 20.68 | 19.80 | 19.80 | 1.4M |
| 2024-12-30 | 20.44 | 20.77 | 19.85 | 20.41 | 1.3M |
| 2024-12-27 | 20.76 | 21.10 | 20.46 | 20.52 | 1.6M |
| 2024-12-26 | 20.76 | 20.99 | 20.40 | 20.78 | 1.5M |
| 2024-12-25 | 20.76 | 21.27 | 20.03 | 20.49 | 2.2M |
| 2024-12-24 | 21.12 | 21.13 | 20.56 | 20.97 | 1.6M |
| 2024-12-23 | 21.98 | 22.28 | 20.69 | 20.81 | 2.7M |
| 2024-12-20 | 20.96 | 22.25 | 20.96 | 21.95 | 3.4M |
| 2024-12-19 | 20.47 | 21.59 | 20.29 | 21.11 | 3.1M |
| 2024-12-18 | 21.30 | 21.30 | 19.90 | 20.65 | 4.6M |
| 2024-12-17 | 22.73 | 23.06 | 21.88 | 21.88 | 2.6M |
| 2024-12-16 | 23.71 | 23.94 | 22.81 | 22.94 | 2.6M |
| 2024-12-13 | 24.15 | 24.49 | 23.78 | 23.82 | 3.9M |
| 2024-12-12 | 24.30 | 25.19 | 23.34 | 24.70 | 5.6M |
| 2024-12-11 | 24.37 | 24.40 | 23.30 | 23.83 | 4.0M |
| 2024-12-10 | 24.00 | 25.20 | 23.61 | 23.95 | 7.6M |
| 2024-12-09 | 23.20 | 23.44 | 22.53 | 22.98 | 4.2M |
| 2024-12-06 | 22.79 | 23.00 | 21.94 | 22.55 | 3.5M |
| 2024-12-05 | 21.74 | 22.69 | 21.74 | 22.48 | 3.2M |
| 2024-12-04 | 22.99 | 22.99 | 21.60 | 21.89 | 3.5M |
| 2024-12-03 | 22.25 | 23.48 | 21.75 | 22.99 | 4.5M |
| 2024-12-02 | 21.96 | 22.56 | 21.74 | 22.42 | 3.1M |
| 2024-11-29 | 21.50 | 22.30 | 21.30 | 21.94 | 2.4M |
| 2024-11-28 | 22.14 | 22.30 | 21.43 | 21.62 | 2.6M |
| 2024-11-27 | 21.43 | 21.90 | 20.82 | 21.90 | 3.1M |
| 2024-11-26 | 21.76 | 22.15 | 21.41 | 21.74 | 2.8M |
| 2024-11-25 | 22.77 | 22.96 | 21.18 | 21.84 | 5.7M |
| 2024-11-22 | 23.14 | 24.78 | 22.78 | 22.78 | 5.8M |
| 2024-11-21 | 23.04 | 23.48 | 22.61 | 23.04 | 3.8M |
| 2024-11-20 | 22.40 | 23.18 | 22.13 | 23.04 | 3.4M |
| 2024-11-19 | 21.66 | 22.46 | 21.29 | 22.44 | 3.3M |
| 2024-11-18 | 23.39 | 23.53 | 21.41 | 21.76 | 4.3M |
| 2024-11-15 | 23.75 | 24.55 | 22.93 | 23.01 | 3.9M |
| 2024-11-14 | 25.00 | 25.30 | 23.60 | 23.81 | 3.3M |
| 2024-11-13 | 24.80 | 25.20 | 24.09 | 25.00 | 4.0M |
| 2024-11-12 | 25.65 | 25.80 | 24.14 | 24.75 | 5.9M |
| 2024-11-11 | 25.10 | 25.67 | 24.70 | 25.28 | 6.7M |
| 2024-11-08 | 25.50 | 26.56 | 25.09 | 25.09 | 8.0M |
| 2024-11-07 | 24.50 | 25.98 | 23.88 | 25.79 | 10.2M |
| 2024-11-06 | 27.00 | 28.56 | 25.01 | 25.02 | 16.9M |
| 2024-11-05 | 21.69 | 26.45 | 21.69 | 26.45 | 17.8M |
| 2024-11-04 | 24.79 | 24.79 | 21.48 | 22.04 | 12.7M |
| 2024-11-01 | 22.84 | 22.84 | 22.84 | 22.84 | 5.2M |
| 2024-10-31 | 18.40 | 19.38 | 18.28 | 19.03 | 2.8M |
| 2024-10-30 | 18.66 | 18.93 | 18.17 | 18.40 | 3.4M |
| 2024-10-29 | 19.83 | 19.88 | 18.93 | 18.93 | 3.5M |
| 2024-10-28 | 19.77 | 19.97 | 19.61 | 19.83 | 2.1M |
| 2024-10-25 | 19.82 | 19.96 | 19.40 | 19.81 | 2.6M |
| 2024-10-24 | 20.10 | 20.14 | 19.35 | 19.62 | 2.9M |
| 2024-10-23 | 19.75 | 20.56 | 19.52 | 20.16 | 4.6M |
| 2024-10-22 | 20.35 | 20.35 | 19.50 | 19.73 | 5.8M |
| 2024-10-21 | 19.15 | 21.38 | 19.00 | 20.47 | 8.7M |
| 2024-10-18 | 18.16 | 19.46 | 17.43 | 18.98 | 5.5M |
| 2024-10-17 | 17.82 | 19.19 | 17.81 | 17.97 | 5.3M |
| 2024-10-16 | 17.11 | 17.82 | 17.08 | 17.40 | 2.2M |
| 2024-10-15 | 18.09 | 18.50 | 17.60 | 17.63 | 3.1M |
| 2024-10-14 | 17.55 | 17.96 | 17.00 | 17.92 | 2.7M |
| 2024-10-11 | 18.27 | 18.64 | 16.78 | 17.13 | 4.7M |
| 2024-10-10 | 20.16 | 20.63 | 18.60 | 18.67 | 5.9M |
| 2024-10-09 | 21.76 | 21.76 | 19.56 | 19.58 | 7.9M |
| 2024-10-08 | 21.70 | 21.71 | 19.57 | 21.71 | 8.8M |
| 2024-09-30 | 16.16 | 18.18 | 15.82 | 18.09 | 6.1M |
| 2024-09-27 | 14.45 | 15.34 | 14.43 | 15.23 | 1.9M |
| 2024-09-26 | 13.97 | 14.33 | 13.80 | 14.33 | 2.2M |
| 2024-09-25 | 13.95 | 14.27 | 13.78 | 13.96 | 2.7M |
| 2024-09-24 | 13.43 | 13.77 | 13.13 | 13.76 | 2.2M |
| 2024-09-23 | 13.38 | 13.61 | 13.21 | 13.43 | 2.2M |
| 2024-09-20 | 13.02 | 13.59 | 12.99 | 13.31 | 3.0M |
| 2024-09-19 | 12.50 | 13.02 | 12.45 | 12.98 | 1.9M |
| 2024-09-18 | 12.74 | 12.80 | 12.20 | 12.50 | 1.7M |
| 2024-09-13 | 13.27 | 13.28 | 12.73 | 12.75 | 1.2M |
| 2024-09-12 | 13.15 | 13.44 | 13.15 | 13.22 | 0.9M |
| 2024-09-11 | 13.22 | 13.30 | 13.07 | 13.19 | 1.0M |
| 2024-09-10 | 12.90 | 13.39 | 12.72 | 13.27 | 1.4M |
| 2024-09-09 | 12.90 | 13.02 | 12.65 | 12.87 | 1.1M |
| 2024-09-06 | 13.50 | 13.50 | 12.92 | 12.93 | 1.7M |
| 2024-09-05 | 13.28 | 13.65 | 13.28 | 13.50 | 1.4M |
| 2024-09-04 | 13.32 | 13.47 | 13.23 | 13.27 | 1.0M |
| 2024-09-03 | 13.36 | 13.50 | 13.21 | 13.38 | 1.1M |
| 2024-09-02 | 13.92 | 13.92 | 13.29 | 13.30 | 1.8M |
| 2024-08-30 | 13.43 | 14.08 | 13.38 | 13.86 | 2.4M |
| 2024-08-29 | 13.08 | 13.50 | 12.92 | 13.40 | 1.9M |
| 2024-08-28 | 12.68 | 13.32 | 12.64 | 13.10 | 2.0M |
| 2024-08-27 | 13.14 | 13.24 | 12.68 | 12.70 | 1.3M |
| 2024-08-26 | 12.91 | 13.31 | 12.91 | 13.23 | 1.2M |
| 2024-08-23 | 13.11 | 13.16 | 12.86 | 13.02 | 1.3M |
| 2024-08-22 | 13.24 | 13.51 | 13.07 | 13.16 | 1.0M |
| 2024-08-21 | 13.16 | 13.43 | 13.10 | 13.29 | 1.2M |
| 2024-08-20 | 13.52 | 13.58 | 13.08 | 13.16 | 1.3M |
| 2024-08-19 | 13.59 | 13.89 | 13.40 | 13.52 | 1.1M |
| 2024-08-16 | 13.62 | 13.79 | 13.57 | 13.60 | 1.2M |
| 2024-08-15 | 13.39 | 13.78 | 13.16 | 13.60 | 1.3M |
| 2024-08-14 | 13.29 | 13.47 | 13.24 | 13.39 | 0.9M |
| 2024-08-13 | 13.38 | 13.38 | 13.04 | 13.29 | 0.9M |
| 2024-08-12 | 13.35 | 13.44 | 13.06 | 13.25 | 0.9M |
| 2024-08-09 | 13.74 | 13.93 | 13.38 | 13.39 | 1.2M |
| 2024-08-08 | 13.90 | 13.91 | 13.38 | 13.66 | 1.4M |
| 2024-08-07 | 13.70 | 14.11 | 13.61 | 13.90 | 1.6M |
| 2024-08-06 | 13.89 | 13.89 | 13.55 | 13.72 | 1.4M |
| 2024-08-05 | 13.98 | 14.10 | 13.48 | 13.48 | 2.0M |
| 2024-08-02 | 14.61 | 14.64 | 14.00 | 14.06 | 1.9M |
| 2024-08-01 | 14.87 | 14.87 | 14.52 | 14.68 | 1.7M |
| 2024-07-31 | 14.04 | 14.90 | 14.04 | 14.78 | 2.2M |
| 2024-07-30 | 14.01 | 14.23 | 13.77 | 14.07 | 1.2M |
| 2024-07-29 | 14.09 | 14.21 | 13.73 | 13.93 | 1.2M |
| 2024-07-26 | 13.84 | 14.30 | 13.83 | 14.07 | 1.6M |
| 2024-07-25 | 13.82 | 14.23 | 13.69 | 13.86 | 1.5M |
| 2024-07-24 | 14.32 | 14.42 | 13.92 | 13.99 | 1.6M |
| 2024-07-23 | 14.56 | 14.84 | 14.30 | 14.30 | 1.7M |
| 2024-07-22 | 14.51 | 14.90 | 14.51 | 14.70 | 2.0M |
| 2024-07-19 | 13.90 | 14.38 | 13.83 | 14.28 | 1.8M |
| 2024-07-18 | 13.90 | 13.99 | 13.40 | 13.88 | 1.9M |
| 2024-07-17 | 14.13 | 14.37 | 13.92 | 13.93 | 1.6M |
| 2024-07-16 | 13.98 | 14.17 | 13.81 | 14.11 | 1.4M |
| 2024-07-15 | 14.55 | 14.58 | 13.92 | 13.99 | 1.7M |
| 2024-07-12 | 14.91 | 15.00 | 14.50 | 14.51 | 2.0M |
| 2024-07-11 | 14.69 | 15.01 | 14.66 | 14.89 | 2.2M |
| 2024-07-10 | 14.56 | 14.80 | 14.36 | 14.41 | 1.5M |
| 2024-07-09 | 14.36 | 14.64 | 13.88 | 14.55 | 2.1M |
| 2024-07-08 | 15.17 | 15.17 | 14.21 | 14.35 | 1.9M |
| 2024-07-05 | 14.54 | 14.96 | 14.33 | 14.90 | 1.7M |
| 2024-07-04 | 15.10 | 15.30 | 14.48 | 14.54 | 2.2M |
| 2024-07-03 | 15.48 | 15.55 | 15.15 | 15.21 | 1.5M |
| 2024-07-02 | 15.40 | 15.85 | 15.30 | 15.55 | 1.9M |
| 2024-07-01 | 15.41 | 15.52 | 15.05 | 15.40 | 1.7M |
| 2024-06-28 | 15.65 | 15.89 | 15.35 | 15.46 | 1.7M |
| 2024-06-27 | 16.11 | 16.33 | 15.59 | 15.59 | 2.3M |
| 2024-06-26 | 15.01 | 16.22 | 14.98 | 16.07 | 2.6M |
| 2024-06-25 | 15.49 | 15.79 | 14.96 | 15.10 | 1.9M |
| 2024-06-24 | 16.31 | 16.31 | 15.41 | 15.50 | 2.1M |
| 2024-06-21 | 16.54 | 16.60 | 16.21 | 16.46 | 1.7M |
| 2024-06-20 | 16.63 | 17.17 | 16.54 | 16.68 | 3.0M |
| 2024-06-19 | 16.75 | 17.04 | 16.50 | 16.68 | 2.0M |
| 2024-06-18 | 16.50 | 16.81 | 16.15 | 16.66 | 2.5M |
| 2024-06-17 | 16.59 | 17.49 | 16.31 | 16.67 | 3.0M |
| 2024-06-14 | 16.56 | 16.66 | 16.20 | 16.50 | 2.1M |
| 2024-06-13 | 16.11 | 16.97 | 16.11 | 16.54 | 2.8M |
| 2024-06-12 | 15.99 | 16.41 | 15.72 | 16.07 | 1.7M |
| 2024-06-11 | 15.69 | 16.05 | 15.01 | 15.96 | 2.2M |
| 2024-06-07 | 15.27 | 15.69 | 15.27 | 15.48 | 1.7M |
| 2024-06-06 | 15.96 | 16.14 | 15.00 | 15.15 | 2.3M |
| 2024-06-05 | 16.02 | 16.37 | 15.95 | 16.06 | 1.4M |
| 2024-06-04 | 16.80 | 16.92 | 15.95 | 16.13 | 2.1M |
| 2024-06-03 | 17.35 | 17.37 | 16.60 | 16.76 | 1.8M |
| 2024-05-31 | 17.09 | 17.39 | 16.91 | 17.24 | 1.7M |
| 2024-05-30 | 16.90 | 17.03 | 16.46 | 16.88 | 1.0M |
| 2024-05-29 | 16.95 | 17.28 | 16.76 | 16.79 | 1.6M |
| 2024-05-28 | 17.10 | 17.25 | 16.74 | 16.81 | 1.0M |
| 2024-05-27 | 16.92 | 17.11 | 16.38 | 17.08 | 1.6M |
| 2024-05-24 | 17.65 | 17.69 | 16.86 | 16.87 | 1.7M |
| 2024-05-23 | 18.09 | 18.10 | 17.48 | 17.52 | 1.6M |
| 2024-05-22 | 17.79 | 18.12 | 17.65 | 18.05 | 1.1M |
| 2024-05-21 | 18.08 | 18.25 | 17.73 | 17.95 | 1.5M |
| 2024-05-20 | 18.18 | 18.46 | 17.98 | 18.26 | 1.5M |
| 2024-05-17 | 17.84 | 18.18 | 17.61 | 18.18 | 1.7M |
| 2024-05-16 | 17.57 | 18.28 | 17.28 | 17.74 | 2.1M |
| 2024-05-15 | 17.67 | 17.93 | 17.36 | 17.47 | 1.2M |
| 2024-05-14 | 17.45 | 17.90 | 17.45 | 17.67 | 1.5M |
| 2024-05-13 | 17.92 | 17.92 | 17.26 | 17.44 | 1.7M |
| 2024-05-10 | 18.70 | 18.80 | 17.77 | 17.87 | 2.1M |
| 2024-05-09 | 18.38 | 18.82 | 18.24 | 18.62 | 2.2M |
| 2024-05-08 | 18.95 | 18.95 | 18.22 | 18.28 | 2.8M |
| 2024-05-07 | 19.20 | 19.42 | 18.98 | 19.05 | 2.0M |
| 2024-05-06 | 19.18 | 19.30 | 18.97 | 19.06 | 2.8M |
| 2024-04-30 | 19.57 | 19.75 | 18.71 | 18.80 | 4.4M |
| 2024-04-29 | 19.32 | 19.57 | 19.20 | 19.57 | 4.3M |
| 2024-04-26 | 18.67 | 19.68 | 18.30 | 19.41 | 4.0M |
| 2024-04-25 | 18.42 | 18.72 | 18.11 | 18.56 | 2.9M |
| 2024-04-24 | 18.19 | 18.46 | 17.93 | 18.44 | 3.7M |
| 2024-04-23 | 18.41 | 18.47 | 17.84 | 17.98 | 3.7M |
| 2024-04-22 | 17.90 | 18.53 | 17.02 | 18.06 | 4.3M |
| 2024-04-19 | 17.77 | 18.60 | 17.66 | 18.14 | 5.5M |
| 2024-04-18 | 17.27 | 18.07 | 16.80 | 17.75 | 3.3M |
| 2024-04-17 | 16.20 | 17.40 | 16.12 | 17.28 | 3.4M |
| 2024-04-16 | 17.42 | 17.77 | 15.62 | 15.72 | 3.8M |
| 2024-04-15 | 18.80 | 18.93 | 17.28 | 17.67 | 3.2M |
| 2024-04-12 | 18.80 | 19.37 | 18.80 | 18.83 | 1.9M |
| 2024-04-11 | 18.66 | 19.37 | 18.48 | 18.95 | 2.0M |
| 2024-04-10 | 19.19 | 19.44 | 18.54 | 18.78 | 2.2M |
| 2024-04-09 | 19.23 | 19.56 | 19.02 | 19.31 | 2.0M |
| 2024-04-08 | 19.98 | 20.28 | 19.13 | 19.13 | 2.3M |
| 2024-04-03 | 20.79 | 20.79 | 19.57 | 19.88 | 3.8M |
| 2024-04-02 | 21.45 | 21.60 | 20.55 | 20.72 | 2.5M |
| 2024-04-01 | 21.05 | 21.52 | 21.00 | 21.44 | 2.3M |
| 2024-03-29 | 20.85 | 21.39 | 20.52 | 21.10 | 2.7M |
| 2024-03-28 | 19.77 | 21.30 | 19.67 | 20.84 | 3.7M |
| 2024-03-27 | 21.05 | 21.15 | 19.58 | 19.59 | 4.5M |
| 2024-03-26 | 21.85 | 22.24 | 20.71 | 21.15 | 4.4M |
| 2024-03-25 | 23.20 | 23.67 | 21.78 | 21.89 | 5.3M |
| 2024-03-22 | 23.10 | 24.17 | 22.56 | 23.51 | 7.2M |
| 2024-03-21 | 23.68 | 23.93 | 22.85 | 23.06 | 5.3M |
| 2024-03-20 | 22.68 | 23.54 | 22.64 | 23.37 | 4.6M |
| 2024-03-19 | 22.67 | 23.27 | 22.39 | 22.69 | 4.2M |
| 2024-03-18 | 21.94 | 22.75 | 21.72 | 22.73 | 4.9M |
| 2024-03-15 | 21.88 | 21.90 | 21.22 | 21.85 | 2.8M |
| 2024-03-14 | 22.42 | 22.42 | 21.30 | 21.91 | 3.3M |
| 2024-03-13 | 22.24 | 22.77 | 22.05 | 22.28 | 3.7M |
| 2024-03-12 | 22.31 | 22.57 | 21.91 | 22.15 | 3.8M |
| 2024-03-11 | 21.32 | 22.37 | 21.01 | 22.12 | 3.8M |
| 2024-03-08 | 20.88 | 21.49 | 20.68 | 21.38 | 4.0M |
| 2024-03-07 | 21.75 | 22.00 | 20.80 | 20.94 | 3.3M |
| 2024-03-06 | 21.90 | 22.27 | 21.06 | 21.48 | 4.0M |
| 2024-03-05 | 22.02 | 22.30 | 21.30 | 21.61 | 3.6M |
| 2024-03-04 | 21.77 | 22.58 | 21.23 | 22.24 | 5.3M |
| 2024-03-01 | 20.95 | 22.11 | 20.69 | 21.80 | 4.4M |
| 2024-02-29 | 19.42 | 21.08 | 19.42 | 20.90 | 4.4M |
| 2024-02-28 | 22.40 | 22.85 | 19.68 | 19.80 | 7.3M |
| 2024-02-27 | 20.97 | 22.78 | 20.70 | 22.63 | 5.2M |
| 2024-02-26 | 20.70 | 21.70 | 20.29 | 21.05 | 4.5M |
| 2024-02-23 | 20.26 | 20.99 | 20.01 | 20.97 | 4.8M |
| 2024-02-22 | 19.42 | 20.50 | 19.40 | 20.23 | 4.7M |
| 2024-02-21 | 18.70 | 19.92 | 18.60 | 19.26 | 5.4M |
| 2024-02-20 | 19.69 | 19.70 | 18.70 | 19.00 | 4.8M |
| 2024-02-19 | 17.50 | 19.92 | 17.50 | 19.59 | 7.8M |
| 2024-02-08 | 14.74 | 17.15 | 14.44 | 16.95 | 6.2M |
| 2024-02-07 | 15.84 | 15.84 | 14.21 | 14.49 | 6.3M |
| 2024-02-06 | 14.80 | 16.14 | 13.30 | 15.61 | 6.7M |
| 2024-02-05 | 17.97 | 17.97 | 15.05 | 15.13 | 5.0M |
| 2024-02-02 | 19.32 | 19.89 | 17.63 | 18.16 | 4.3M |
| 2024-02-01 | 19.52 | 19.99 | 18.71 | 19.33 | 3.0M |
| 2024-01-31 | 20.98 | 21.27 | 19.55 | 19.58 | 3.5M |
| 2024-01-30 | 21.79 | 21.95 | 20.79 | 20.79 | 3.3M |
| 2024-01-29 | 22.70 | 23.97 | 22.00 | 22.05 | 4.2M |
| 2024-01-26 | 22.50 | 22.98 | 22.24 | 22.29 | 2.9M |
| 2024-01-25 | 21.35 | 22.67 | 20.80 | 22.61 | 3.9M |
| 2024-01-24 | 21.55 | 21.60 | 20.31 | 21.16 | 2.8M |
| 2024-01-23 | 21.40 | 21.69 | 21.01 | 21.43 | 2.6M |
| 2024-01-22 | 22.61 | 22.77 | 20.60 | 21.09 | 3.0M |
| 2024-01-19 | 23.22 | 23.40 | 22.50 | 22.54 | 2.1M |
| 2024-01-18 | 22.96 | 23.35 | 22.58 | 23.26 | 3.3M |
| 2024-01-17 | 23.82 | 24.06 | 23.02 | 23.02 | 2.0M |
| 2024-01-16 | 23.70 | 23.97 | 23.23 | 23.70 | 2.3M |
| 2024-01-15 | 23.88 | 24.10 | 23.50 | 23.71 | 1.8M |
| 2024-01-12 | 24.53 | 24.55 | 23.70 | 23.71 | 2.2M |
| 2024-01-11 | 23.38 | 24.80 | 23.38 | 24.53 | 3.3M |
| 2024-01-10 | 24.02 | 24.33 | 23.27 | 23.40 | 2.5M |
| 2024-01-09 | 24.21 | 24.77 | 23.90 | 24.22 | 2.4M |
| 2024-01-08 | 25.00 | 25.21 | 24.20 | 24.21 | 2.6M |
| 2024-01-05 | 26.13 | 26.20 | 24.95 | 25.24 | 2.4M |
| 2024-01-04 | 25.73 | 26.23 | 25.58 | 25.83 | 2.2M |
| 2024-01-03 | 26.01 | 26.40 | 25.59 | 25.88 | 3.1M |
| 2024-01-02 | 27.44 | 27.44 | 26.10 | 26.10 | 3.9M |