28.89
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 | 24.63 | 24.73 | 23.87 | 23.97 | 0.1M |
| 2024-12-30 | 24.01 | 24.52 | 23.67 | 24.37 | 0.1M |
| 2024-12-27 | 24.26 | 24.29 | 23.72 | 23.94 | 0.1M |
| 2024-12-26 | 24.11 | 24.11 | 23.75 | 23.85 | 0.3M |
| 2024-12-24 | 24.75 | 25.23 | 24.67 | 25.14 | 0.1M |
| 2024-12-23 | 24.05 | 24.46 | 23.44 | 24.38 | 0.4M |
| 2024-12-20 | 23.88 | 25.09 | 23.75 | 24.66 | 0.4M |
| 2024-12-19 | 26.48 | 26.54 | 23.85 | 24.20 | 0.5M |
| 2024-12-18 | 27.75 | 28.00 | 26.13 | 26.40 | 0.4M |
| 2024-12-17 | 28.78 | 28.90 | 28.11 | 28.25 | 0.4M |
| 2024-12-16 | 28.09 | 29.52 | 28.08 | 29.06 | 0.3M |
| 2024-12-13 | 28.20 | 28.50 | 27.89 | 28.12 | 0.2M |
| 2024-12-12 | 28.56 | 28.65 | 27.67 | 27.88 | 0.2M |
| 2024-12-11 | 26.79 | 27.61 | 26.72 | 27.55 | 0.2M |
| 2024-12-10 | 26.73 | 26.79 | 25.25 | 26.19 | 0.4M |
| 2024-12-09 | 27.93 | 28.34 | 26.75 | 26.88 | 0.3M |
| 2024-12-06 | 28.16 | 29.41 | 28.05 | 29.14 | 0.4M |
| 2024-12-05 | 28.18 | 28.44 | 27.17 | 27.45 | 0.4M |
| 2024-12-04 | 26.73 | 27.98 | 26.70 | 27.95 | 0.3M |
| 2024-12-03 | 25.44 | 25.94 | 25.17 | 25.92 | 0.1M |
| 2024-12-02 | 26.07 | 26.46 | 25.59 | 25.98 | 0.4M |
| 2024-11-29 | 25.87 | 26.22 | 25.70 | 25.80 | 0.2M |
| 2024-11-27 | 25.07 | 26.10 | 25.00 | 26.08 | 0.7M |
| 2024-11-26 | 23.82 | 24.13 | 23.35 | 23.84 | 0.4M |
| 2024-11-25 | 25.09 | 25.47 | 24.07 | 25.17 | 0.7M |
| 2024-11-22 | 23.69 | 23.89 | 23.50 | 23.66 | 0.3M |
| 2024-11-21 | 24.09 | 24.39 | 23.30 | 24.10 | 0.4M |
| 2024-11-20 | 22.49 | 22.53 | 21.74 | 22.08 | 0.1M |
| 2024-11-19 | 22.25 | 22.59 | 22.18 | 22.26 | 0.3M |
| 2024-11-18 | 22.27 | 22.97 | 22.07 | 22.69 | 0.3M |
| 2024-11-15 | 22.06 | 22.19 | 21.62 | 22.19 | 0.4M |
| 2024-11-14 | 22.90 | 22.95 | 22.01 | 22.26 | 0.3M |
| 2024-11-13 | 23.28 | 23.99 | 22.48 | 22.74 | 0.4M |
| 2024-11-12 | 23.47 | 23.82 | 23.13 | 23.63 | 0.3M |
| 2024-11-11 | 22.78 | 24.23 | 22.68 | 24.15 | 0.9M |
| 2024-11-08 | 21.23 | 21.48 | 20.79 | 21.15 | 0.4M |
| 2024-11-07 | 20.23 | 20.93 | 19.97 | 20.87 | 0.4M |
| 2024-11-06 | 18.88 | 19.42 | 18.75 | 19.37 | 0.3M |
| 2024-11-05 | 17.63 | 17.79 | 17.23 | 17.41 | 0.2M |
| 2024-11-04 | 17.67 | 17.67 | 17.25 | 17.38 | 0.3M |
| 2024-11-01 | 18.16 | 18.50 | 17.80 | 18.02 | 0.2M |
| 2024-10-31 | 18.83 | 18.86 | 17.97 | 18.00 | 0.4M |
| 2024-10-30 | 19.28 | 19.50 | 19.05 | 19.07 | 0.1M |
| 2024-10-29 | 18.82 | 19.24 | 18.73 | 18.85 | 0.2M |
| 2024-10-28 | 18.15 | 18.18 | 17.85 | 17.97 | 0.2M |
| 2024-10-25 | 18.20 | 18.40 | 17.60 | 17.73 | 0.2M |
| 2024-10-24 | 18.15 | 18.22 | 17.98 | 18.20 | 0.2M |
| 2024-10-23 | 18.48 | 18.53 | 17.57 | 17.98 | 0.1M |
| 2024-10-22 | 18.88 | 18.95 | 18.71 | 18.85 | 0.1M |
| 2024-10-21 | 19.33 | 19.33 | 19.05 | 19.21 | 0.1M |
| 2024-10-18 | 18.81 | 19.22 | 18.77 | 19.05 | 0.1M |
| 2024-10-17 | 18.73 | 18.88 | 18.49 | 18.62 | 0.1M |
| 2024-10-16 | 18.88 | 18.98 | 18.61 | 18.76 | 0.1M |
| 2024-10-15 | 18.69 | 19.26 | 18.30 | 18.62 | 0.2M |
| 2024-10-14 | 18.34 | 19.00 | 18.29 | 18.83 | 0.4M |
| 2024-10-11 | 17.46 | 17.74 | 17.40 | 17.66 | 0.2M |
| 2024-10-10 | 17.16 | 17.33 | 16.71 | 16.96 | 0.2M |
| 2024-10-09 | 17.42 | 17.73 | 17.30 | 17.33 | 0.1M |
| 2024-10-08 | 17.46 | 17.59 | 17.28 | 17.50 | 0.1M |
| 2024-10-07 | 17.77 | 18.08 | 17.39 | 17.53 | 0.1M |
| 2024-10-04 | 17.09 | 17.53 | 16.88 | 17.43 | 0.2M |
| 2024-10-03 | 16.90 | 16.98 | 16.58 | 16.89 | 0.2M |
| 2024-10-02 | 17.37 | 17.76 | 17.00 | 17.02 | 0.2M |
| 2024-10-01 | 18.73 | 18.73 | 17.39 | 17.86 | 0.5M |
| 2024-09-30 | 18.86 | 18.90 | 18.50 | 18.62 | 0.1M |
| 2024-09-27 | 19.14 | 19.59 | 18.98 | 19.39 | 0.5M |
| 2024-09-26 | 18.83 | 19.15 | 18.74 | 19.03 | 0.4M |
| 2024-09-25 | 18.80 | 18.86 | 18.41 | 18.46 | 0.2M |
| 2024-09-24 | 18.90 | 19.05 | 18.64 | 19.03 | 0.2M |
| 2024-09-23 | 18.99 | 19.41 | 18.89 | 19.17 | 0.3M |
| 2024-09-20 | 18.17 | 18.45 | 18.10 | 18.25 | 0.1M |
| 2024-09-19 | 17.55 | 17.89 | 17.38 | 17.66 | 0.2M |
| 2024-09-18 | 16.58 | 16.96 | 16.41 | 16.59 | 1.0M |
| 2024-09-17 | 16.68 | 17.16 | 16.52 | 16.86 | 0.7M |
| 2024-09-16 | 16.54 | 16.57 | 16.27 | 16.32 | 0.7M |
| 2024-09-13 | 16.88 | 17.44 | 16.84 | 17.38 | 0.5M |
| 2024-09-12 | 16.84 | 16.95 | 16.63 | 16.95 | 0.1M |
| 2024-09-11 | 16.83 | 16.95 | 16.39 | 16.80 | 0.1M |
| 2024-09-10 | 16.83 | 17.13 | 16.70 | 17.09 | 0.1M |
| 2024-09-09 | 16.59 | 16.88 | 16.32 | 16.88 | 0.2M |
| 2024-09-06 | 17.17 | 17.21 | 15.83 | 15.95 | 0.4M |
| 2024-09-05 | 17.20 | 17.29 | 16.87 | 16.94 | 0.1M |
| 2024-09-04 | 17.20 | 17.86 | 17.15 | 17.63 | 0.2M |
| 2024-09-03 | 18.00 | 18.00 | 17.43 | 17.55 | 0.2M |
| 2024-08-30 | 18.14 | 18.23 | 17.46 | 18.00 | 0.3M |
| 2024-08-29 | 18.44 | 18.63 | 18.05 | 18.13 | 0.2M |
| 2024-08-28 | 18.11 | 18.20 | 17.63 | 17.99 | 0.2M |
| 2024-08-27 | 18.84 | 18.84 | 18.39 | 18.53 | 0.2M |
| 2024-08-26 | 19.65 | 19.65 | 19.21 | 19.21 | 0.2M |
| 2024-08-23 | 19.08 | 19.75 | 18.93 | 19.75 | 0.6M |
| 2024-08-22 | 18.87 | 18.87 | 18.60 | 18.69 | 0.1M |
| 2024-08-21 | 18.51 | 19.03 | 18.24 | 19.02 | 0.2M |
| 2024-08-20 | 18.95 | 19.02 | 18.40 | 18.66 | 0.2M |
| 2024-08-19 | 18.66 | 18.85 | 18.41 | 18.72 | 0.2M |
| 2024-08-16 | 18.75 | 18.87 | 18.33 | 18.83 | 0.5M |
| 2024-08-15 | 19.08 | 19.19 | 18.10 | 18.30 | 0.4M |
| 2024-08-14 | 19.55 | 19.58 | 18.92 | 19.17 | 0.2M |
| 2024-08-13 | 18.97 | 19.58 | 18.91 | 19.48 | 0.4M |
| 2024-08-12 | 19.29 | 19.52 | 18.62 | 19.08 | 0.6M |
| 2024-08-09 | 18.81 | 19.04 | 18.35 | 18.61 | 0.2M |
| 2024-08-08 | 17.69 | 18.70 | 17.31 | 18.49 | 0.4M |
| 2024-08-07 | 17.72 | 17.85 | 16.73 | 16.87 | 0.5M |
| 2024-08-06 | 17.62 | 18.34 | 17.41 | 17.89 | 0.8M |
| 2024-08-05 | 15.74 | 18.05 | 15.68 | 17.27 | 1.6M |
| 2024-08-02 | 22.60 | 22.83 | 21.42 | 21.61 | 0.7M |
| 2024-08-01 | 22.84 | 22.92 | 22.10 | 22.47 | 0.5M |
| 2024-07-31 | 23.92 | 24.04 | 23.29 | 23.43 | 0.9M |
| 2024-07-30 | 24.05 | 24.11 | 23.40 | 23.49 | 0.8M |
| 2024-07-29 | 24.19 | 24.19 | 23.38 | 23.75 | 1.1M |
| 2024-07-26 | 23.29 | 23.59 | 23.14 | 23.53 | 1.1M |
| 2024-07-25 | 22.68 | 22.79 | 22.25 | 22.42 | 1.3M |
| 2024-07-24 | 24.92 | 24.92 | 24.11 | 24.15 | 2.1M |
| 2024-07-23 | 25.17 | 25.20 | 24.39 | 24.85 | 3.8M |