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
2024-12-30 30.76 30.82 30.76 30.82 0.0M
2024-12-27 30.60 30.65 30.60 30.60 0.0M
2024-12-23 30.72 30.72 30.48 30.63 0.0M
2024-12-20 29.99 30.53 29.99 30.53 0.0M
2024-12-19 30.63 30.63 30.43 30.43 0.0M
2024-12-16 31.83 31.83 31.68 31.68 0.0M
2024-12-13 33.45 33.45 33.45 33.45 0.0M
2024-12-11 32.80 32.80 32.80 32.80 0.0M
2024-12-10 32.70 32.70 32.70 32.70 0.0M
2024-12-09 31.94 31.94 31.94 31.94 0.0M
2024-12-06 32.05 32.05 32.05 32.05 0.0M
2024-12-04 32.33 32.33 32.33 32.33 0.0M
2024-12-02 32.39 32.64 32.39 32.64 0.0M
2024-11-29 32.48 32.48 32.48 32.48 0.0M
2024-11-27 32.41 32.41 32.41 32.41 0.0M
2024-11-26 33.50 33.50 32.55 32.55 0.0M
2024-11-25 33.00 33.68 33.00 33.58 0.0M
2024-11-22 32.67 32.67 32.67 32.67 0.0M
2024-11-21 31.89 31.89 31.89 31.89 0.0M
2024-11-19 31.30 31.30 31.30 31.30 0.0M
2024-11-13 33.76 33.76 33.76 33.76 0.0M
2024-11-12 32.60 33.01 32.60 33.01 0.0M
2024-11-11 31.94 32.32 31.94 32.32 0.0M
2024-11-08 31.84 31.84 31.82 31.82 0.0M
2024-11-07 32.38 32.38 32.38 32.38 0.0M
2024-11-06 32.71 32.71 32.71 32.71 0.0M
2024-11-05 30.72 30.72 30.72 30.72 0.0M
2024-11-04 31.00 31.10 31.00 31.10 0.0M
2024-10-31 30.55 32.00 30.12 30.65 0.0M
2024-10-29 31.67 31.67 31.67 31.67 0.0M
2024-10-28 30.70 31.73 30.70 31.73 0.0M
2024-10-25 30.67 30.67 30.67 30.67 0.0M
2024-10-24 31.75 31.75 31.55 31.55 0.0M
2024-10-23 31.52 31.68 31.10 31.68 0.0M
2024-10-22 31.60 31.60 31.60 31.60 0.0M
2024-10-21 31.90 32.00 31.90 32.00 0.0M
2024-10-18 32.59 32.59 32.59 32.59 0.0M
2024-10-16 32.14 32.64 32.14 32.25 0.0M
2024-10-14 32.87 32.87 32.63 32.63 0.0M
2024-10-08 31.60 31.60 31.60 31.60 0.0M
2024-10-07 31.85 31.97 31.85 31.97 0.0M
2024-10-04 32.20 32.20 32.20 32.20 0.0M
2024-10-03 31.30 31.50 31.30 31.50 0.0M
2024-10-02 31.97 32.15 31.97 32.15 0.0M
2024-09-30 33.00 33.00 32.58 32.64 0.0M
2024-09-27 32.06 33.23 32.06 32.75 0.0M
2024-09-25 31.26 31.26 31.26 31.26 0.0M
2024-09-24 30.91 31.00 30.79 31.00 0.0M
2024-09-20 30.38 30.38 30.07 30.07 0.0M
2024-09-19 29.45 30.30 29.45 30.30 0.0M
2024-09-17 29.66 29.88 29.66 29.88 0.0M
2024-09-13 29.12 29.27 29.12 29.27 0.0M
2024-09-12 28.80 28.80 28.80 28.80 0.0M
2024-09-10 28.96 28.96 28.96 28.96 0.0M
2024-09-06 29.45 29.45 29.12 29.12 0.0M
2024-09-04 29.83 29.96 29.83 29.96 0.0M
2024-09-02 30.81 30.81 30.81 30.81 0.0M
2024-08-30 30.79 30.79 30.79 30.79 0.0M
2024-08-29 30.53 30.53 30.53 30.53 0.0M
2024-08-28 30.18 30.18 30.10 30.10 0.0M
2024-08-23 30.37 30.37 30.37 30.37 0.0M
2024-08-22 29.64 29.64 29.41 29.41 0.0M
2024-08-20 29.67 29.67 29.51 29.51 0.0M
2024-08-19 29.77 29.81 29.77 29.81 0.0M
2024-08-15 28.85 29.89 28.85 29.59 0.0M
2024-08-14 28.92 28.93 28.09 28.82 0.0M
2024-08-13 28.53 28.71 28.40 28.71 0.0M
2024-08-07 29.32 29.32 29.32 29.32 0.0M
2024-08-05 29.67 29.67 28.80 28.80 0.0M
2024-08-02 31.11 31.11 30.30 30.30 0.0M
2024-08-01 32.89 32.89 32.01 32.01 0.0M
2024-07-31 30.77 32.77 30.77 32.71 0.0M
2024-07-26 30.01 30.01 30.01 30.01 0.0M
2024-07-25 29.48 29.77 29.48 29.77 0.0M
2024-07-23 29.94 29.94 29.94 29.94 0.0M
2024-07-19 31.25 31.25 29.74 29.89 0.0M
2024-07-18 31.32 32.00 31.32 32.00 0.0M
2024-07-17 31.28 31.28 31.28 31.28 0.0M
2024-07-16 31.35 31.66 31.35 31.66 0.0M
2024-07-15 30.44 30.83 30.35 30.83 0.0M
2024-07-11 30.37 30.37 30.37 30.37 0.0M
2024-07-10 29.34 29.34 29.34 29.34 0.0M
2024-07-09 29.03 29.03 28.63 28.97 0.0M
2024-07-08 29.00 29.33 29.00 29.33 0.0M
2024-07-05 29.49 29.49 29.48 29.48 0.0M
2024-07-04 29.48 29.48 29.48 29.48 0.0M
2024-07-03 29.49 29.49 29.49 29.49 0.0M
2024-07-02 29.17 29.18 28.43 29.18 0.0M
2024-07-01 30.17 30.17 29.50 29.50 0.0M
2024-06-26 30.09 30.09 30.09 30.09 0.0M
2024-06-25 31.30 31.30 30.60 30.60 0.0M
2024-06-24 31.25 31.25 31.25 31.25 0.0M
2024-06-19 30.64 30.64 30.64 30.64 0.0M
2024-06-17 30.39 30.49 30.25 30.25 0.0M
2024-06-14 30.05 30.05 30.05 30.05 0.0M
2024-06-07 32.15 32.15 32.15 32.15 0.0M
2024-06-06 31.89 31.89 31.89 31.89 0.0M
2024-06-05 31.85 31.85 31.45 31.80 0.0M
2024-06-04 32.79 32.79 32.79 32.79 0.0M
2024-06-03 32.88 32.88 32.88 32.88 0.0M
2024-05-31 32.69 32.69 32.69 32.69 0.0M
2024-05-29 32.38 32.38 32.38 32.38 0.0M
2024-05-28 32.84 32.84 32.84 32.84 0.0M
2024-05-27 32.78 32.78 32.78 32.78 0.0M
2024-05-24 32.43 32.43 32.43 32.43 0.0M
2024-05-23 33.32 33.32 32.45 32.45 0.0M
2024-05-22 33.38 33.38 33.23 33.23 0.0M
2024-05-21 33.87 33.87 33.83 33.83 0.0M
2024-05-20 34.00 34.13 34.00 34.13 0.0M
2024-05-17 34.19 34.19 34.19 34.19 0.0M
2024-05-16 34.60 34.60 34.52 34.52 0.0M
2024-05-15 34.57 34.71 34.56 34.71 0.0M
2024-05-13 34.71 35.09 34.47 35.09 0.0M
2024-05-10 34.96 35.21 34.96 35.21 0.0M
2024-05-09 34.73 34.99 34.63 34.63 0.0M
2024-05-08 33.97 34.21 33.97 34.21 0.0M
2024-05-07 34.14 34.14 34.14 34.14 0.0M
2024-05-06 34.08 34.33 34.08 34.33 0.0M
2024-05-03 33.47 34.00 33.47 34.00 0.0M
2024-05-02 30.72 33.13 30.72 33.13 0.0M
2024-04-30 31.41 31.41 31.14 31.14 0.0M
2024-04-29 31.13 31.13 31.13 31.13 0.0M
2024-04-26 31.12 31.12 31.12 31.12 0.0M
2024-04-24 31.09 31.14 31.09 31.14 0.0M
2024-04-23 30.97 30.97 30.97 30.97 0.0M
2024-04-22 30.99 31.17 30.99 31.17 0.0M
2024-04-19 30.70 30.70 30.70 30.70 0.0M
2024-04-18 29.87 30.20 29.87 30.10 0.0M
2024-04-17 30.62 30.62 29.95 29.95 0.0M
2024-04-16 30.71 31.18 30.71 31.18 0.0M
2024-04-15 31.83 31.83 31.83 31.83 0.0M
2024-04-12 32.08 32.32 31.82 31.82 0.0M
2024-04-11 31.97 31.97 31.97 31.97 0.0M
2024-04-10 32.98 32.98 32.98 32.98 0.0M
2024-04-09 32.20 32.20 32.20 32.20 0.0M
2024-04-08 32.33 32.33 32.30 32.30 0.0M
2024-04-04 32.05 32.50 32.05 32.50 0.0M
2024-04-03 32.07 32.07 31.87 31.87 0.0M
2024-04-02 32.49 32.84 31.97 32.22 0.0M
2024-03-28 32.14 32.20 31.89 32.20 0.0M
2024-03-27 31.48 31.98 31.48 31.98 0.0M
2024-03-26 30.70 31.04 30.32 31.00 0.0M
2024-03-25 30.70 30.70 30.70 30.70 0.0M
2024-03-22 30.79 30.79 30.50 30.65 0.0M
2024-03-21 30.00 30.54 30.00 30.54 0.0M
2024-03-20 29.21 29.55 29.21 29.55 0.0M
2024-03-18 29.49 29.49 29.49 29.49 0.0M
2024-03-15 29.58 29.68 29.58 29.68 0.0M
2024-03-14 29.72 29.72 29.43 29.43 0.0M
2024-03-12 29.61 29.61 29.61 29.61 0.0M
2024-03-11 29.39 29.39 29.00 29.00 0.0M
2024-03-08 29.40 30.00 29.40 29.44 0.0M
2024-03-07 29.95 30.19 29.70 29.73 0.0M
2024-03-05 28.25 28.45 28.25 28.45 0.0M
2024-03-04 28.64 28.64 28.45 28.45 0.0M
2024-03-01 28.85 28.85 28.56 28.85 0.0M
2024-02-29 28.41 28.80 28.41 28.80 0.0M
2024-02-28 28.31 28.50 28.31 28.50 0.0M
2024-02-27 27.55 28.23 27.55 28.20 0.0M
2024-02-23 28.01 28.01 28.01 28.01 0.0M
2024-02-22 28.03 28.03 28.03 28.03 0.0M
2024-02-21 27.86 27.86 27.85 27.85 0.0M
2024-02-20 27.99 27.99 27.23 27.62 0.0M
2024-02-19 28.50 28.50 28.36 28.36 0.0M
2024-02-16 29.30 29.30 28.63 28.66 0.0M
2024-02-15 29.14 29.33 29.09 29.22 0.0M
2024-02-14 28.93 28.98 28.93 28.98 0.0M
2024-02-13 30.06 30.06 28.71 28.76 0.0M
2024-02-12 30.07 30.07 30.07 30.07 0.0M
2024-02-09 29.28 29.47 29.28 29.44 0.0M
2024-02-08 30.12 30.12 28.74 28.98 0.0M
2024-02-06 30.99 31.10 30.99 31.10 0.0M
2024-02-05 31.50 31.59 31.32 31.32 0.0M
2024-02-02 31.87 31.87 31.28 31.28 0.0M
2024-01-31 31.86 31.86 31.86 31.86 0.0M
2024-01-30 31.53 32.06 31.53 32.06 0.0M
2024-01-29 31.26 31.26 31.26 31.26 0.0M
2024-01-26 31.24 31.83 31.01 31.83 0.0M
2024-01-25 30.86 30.86 30.86 30.86 0.0M
2024-01-24 30.83 30.83 30.83 30.83 0.0M
2024-01-23 30.79 30.79 30.79 30.79 0.0M
2024-01-22 30.21 30.30 30.21 30.30 0.0M
2024-01-19 29.85 29.85 29.85 29.85 0.0M
2024-01-18 29.98 30.23 29.98 30.23 0.0M
2024-01-16 30.23 30.23 30.23 30.23 0.0M
2024-01-15 29.87 29.87 29.50 29.68 0.0M
2024-01-12 30.30 30.31 29.80 29.80 0.0M
2024-01-11 30.78 30.79 30.78 30.79 0.0M
2024-01-09 32.14 32.14 31.61 31.61 0.0M
2024-01-08 31.79 31.89 31.62 31.89 0.0M
2024-01-05 31.26 31.50 31.26 31.50 0.0M
2024-01-04 30.70 31.28 29.82 31.28 0.0M
2024-01-03 32.00 32.30 31.00 31.43 0.0M
2024-01-02 32.68 32.84 32.59 32.84 0.0M