27.46
最終更新: 2025-09-29
| 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 | 20.10 | 21.40 | 19.70 | 20.35 | 53.5M |
| 2024-12-30 | 19.74 | 19.88 | 18.90 | 19.62 | 23.0M |
| 2024-12-27 | 19.39 | 20.79 | 19.21 | 19.93 | 39.7M |
| 2024-12-26 | 19.32 | 19.61 | 19.17 | 19.34 | 18.5M |
| 2024-12-25 | 20.20 | 20.29 | 19.14 | 19.31 | 25.8M |
| 2024-12-24 | 20.38 | 20.49 | 19.59 | 20.30 | 26.3M |
| 2024-12-23 | 21.19 | 21.60 | 20.18 | 20.30 | 27.5M |
| 2024-12-20 | 20.66 | 21.72 | 20.47 | 21.32 | 30.3M |
| 2024-12-19 | 19.89 | 21.29 | 19.79 | 20.71 | 31.7M |
| 2024-12-18 | 20.00 | 20.48 | 19.63 | 20.29 | 28.0M |
| 2024-12-17 | 21.42 | 21.45 | 20.00 | 20.11 | 44.1M |
| 2024-12-16 | 22.20 | 22.96 | 21.63 | 21.80 | 41.7M |
| 2024-12-13 | 22.50 | 22.50 | 21.50 | 21.53 | 33.5M |
| 2024-12-12 | 22.05 | 22.87 | 21.62 | 22.55 | 41.2M |
| 2024-12-11 | 21.22 | 22.26 | 21.21 | 21.97 | 33.2M |
| 2024-12-10 | 22.39 | 22.50 | 21.41 | 21.49 | 39.2M |
| 2024-12-09 | 22.48 | 22.86 | 21.40 | 21.45 | 51.4M |
| 2024-12-06 | 22.71 | 23.78 | 22.70 | 23.04 | 40.0M |
| 2024-12-05 | 22.33 | 22.96 | 22.22 | 22.71 | 31.0M |
| 2024-12-04 | 23.08 | 23.58 | 22.65 | 22.77 | 35.7M |
| 2024-12-03 | 23.99 | 24.28 | 23.22 | 23.38 | 41.2M |
| 2024-12-02 | 24.70 | 24.70 | 23.66 | 24.07 | 47.9M |
| 2024-11-29 | 24.06 | 25.12 | 24.00 | 24.81 | 52.1M |
| 2024-11-28 | 23.69 | 25.21 | 23.69 | 24.40 | 58.8M |
| 2024-11-27 | 23.23 | 23.88 | 22.00 | 23.58 | 48.1M |
| 2024-11-26 | 23.61 | 24.84 | 23.25 | 23.65 | 42.0M |
| 2024-11-25 | 24.29 | 24.97 | 23.18 | 23.91 | 52.9M |
| 2024-11-22 | 23.15 | 27.03 | 22.83 | 25.50 | 95.1M |
| 2024-11-21 | 23.01 | 23.68 | 22.80 | 23.15 | 43.7M |
| 2024-11-20 | 23.00 | 23.91 | 22.95 | 23.50 | 45.0M |
| 2024-11-19 | 23.28 | 23.50 | 22.30 | 23.49 | 49.2M |
| 2024-11-18 | 25.01 | 25.01 | 22.38 | 22.78 | 63.0M |
| 2024-11-15 | 26.15 | 27.09 | 24.50 | 25.01 | 57.0M |
| 2024-11-14 | 28.13 | 28.70 | 25.82 | 26.63 | 61.2M |
| 2024-11-13 | 27.08 | 28.30 | 26.90 | 28.08 | 56.8M |
| 2024-11-12 | 27.00 | 28.17 | 26.56 | 27.44 | 51.8M |
| 2024-11-11 | 28.02 | 28.30 | 26.42 | 27.25 | 78.1M |
| 2024-11-08 | 28.49 | 29.00 | 27.30 | 28.75 | 97.9M |
| 2024-11-07 | 25.70 | 29.10 | 25.56 | 28.46 | 111.7M |
| 2024-11-06 | 26.34 | 28.42 | 25.31 | 26.51 | 104.8M |
| 2024-11-05 | 24.72 | 27.45 | 24.00 | 26.46 | 120.9M |
| 2024-11-04 | 22.24 | 25.09 | 22.24 | 25.09 | 129.7M |
| 2024-11-01 | 25.70 | 26.05 | 20.91 | 20.91 | 115.6M |
| 2024-10-31 | 26.60 | 27.44 | 25.50 | 26.14 | 93.9M |
| 2024-10-30 | 25.45 | 27.50 | 25.40 | 26.77 | 84.1M |
| 2024-10-29 | 26.50 | 29.64 | 25.68 | 25.99 | 124.6M |
| 2024-10-28 | 22.87 | 28.68 | 22.30 | 26.96 | 132.9M |
| 2024-10-25 | 22.60 | 24.50 | 21.40 | 23.94 | 112.6M |
| 2024-10-24 | 21.18 | 22.66 | 21.14 | 22.27 | 68.1M |
| 2024-10-23 | 21.09 | 23.00 | 21.09 | 21.41 | 72.6M |
| 2024-10-22 | 23.40 | 23.67 | 21.28 | 21.86 | 97.3M |
| 2024-10-21 | 21.74 | 25.27 | 21.15 | 24.02 | 132.3M |
| 2024-10-18 | 21.70 | 23.00 | 20.53 | 22.14 | 144.8M |
| 2024-10-17 | 20.50 | 24.61 | 20.50 | 22.40 | 178.2M |
| 2024-10-16 | 22.68 | 25.57 | 22.68 | 25.00 | 177.9M |
| 2024-10-15 | 22.22 | 25.07 | 21.92 | 22.54 | 205.1M |
| 2024-10-14 | 18.24 | 20.89 | 18.19 | 20.89 | 107.8M |
| 2024-10-11 | 17.55 | 19.00 | 17.00 | 17.41 | 113.3M |
| 2024-10-10 | 16.80 | 19.50 | 15.21 | 18.40 | 136.1M |
| 2024-10-09 | 16.00 | 19.35 | 15.23 | 16.80 | 141.0M |
| 2024-10-08 | 16.13 | 16.13 | 15.30 | 16.13 | 83.8M |
| 2024-09-30 | 11.77 | 13.44 | 11.70 | 13.44 | 112.5M |
| 2024-09-27 | 10.79 | 11.51 | 10.63 | 11.20 | 81.6M |
| 2024-09-26 | 10.53 | 10.93 | 10.42 | 10.77 | 66.8M |
| 2024-09-25 | 10.14 | 10.96 | 10.14 | 10.75 | 87.9M |
| 2024-09-24 | 9.51 | 10.28 | 9.42 | 10.08 | 69.9M |
| 2024-09-23 | 9.43 | 9.69 | 9.35 | 9.46 | 37.6M |
| 2024-09-20 | 9.44 | 9.54 | 9.25 | 9.49 | 45.1M |
| 2024-09-19 | 9.07 | 9.49 | 8.92 | 9.37 | 50.7M |
| 2024-09-18 | 9.25 | 9.27 | 8.80 | 8.83 | 49.4M |
| 2024-09-13 | 9.68 | 9.86 | 9.32 | 9.59 | 64.1M |
| 2024-09-12 | 9.21 | 9.87 | 9.21 | 9.22 | 48.7M |
| 2024-09-11 | 9.17 | 9.35 | 8.97 | 9.08 | 29.9M |
| 2024-09-10 | 9.16 | 9.38 | 9.16 | 9.20 | 31.5M |
| 2024-09-09 | 8.77 | 9.59 | 8.70 | 9.27 | 52.4M |
| 2024-09-06 | 8.90 | 9.18 | 8.78 | 8.91 | 30.6M |
| 2024-09-05 | 9.00 | 9.11 | 8.88 | 8.93 | 25.9M |
| 2024-09-04 | 8.90 | 9.07 | 8.84 | 8.93 | 38.3M |
| 2024-09-03 | 8.46 | 9.28 | 8.41 | 9.17 | 63.2M |
| 2024-09-02 | 8.67 | 8.88 | 8.49 | 8.51 | 28.5M |
| 2024-08-30 | 8.40 | 8.96 | 8.35 | 8.76 | 46.8M |
| 2024-08-29 | 8.15 | 8.88 | 8.09 | 8.49 | 51.4M |
| 2024-08-28 | 7.86 | 8.13 | 7.86 | 8.07 | 21.2M |
| 2024-08-27 | 8.03 | 8.22 | 7.94 | 7.95 | 21.2M |
| 2024-08-26 | 8.30 | 8.30 | 7.98 | 8.10 | 30.4M |
| 2024-08-23 | 8.29 | 8.57 | 8.15 | 8.34 | 28.6M |
| 2024-08-22 | 8.80 | 8.92 | 8.24 | 8.25 | 41.1M |
| 2024-08-21 | 9.02 | 9.04 | 8.81 | 8.82 | 20.7M |
| 2024-08-20 | 9.01 | 9.31 | 8.82 | 9.11 | 31.0M |
| 2024-08-19 | 9.37 | 9.50 | 9.04 | 9.07 | 34.0M |
| 2024-08-16 | 9.26 | 9.78 | 9.25 | 9.53 | 41.6M |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | 29.2M |
| 2024-08-14 | 9.09 | 9.38 | 9.08 | 9.27 | 31.1M |
| 2024-08-13 | 8.99 | 9.11 | 8.70 | 9.10 | 21.8M |
| 2024-08-12 | 8.98 | 9.19 | 8.92 | 8.96 | 19.8M |
| 2024-08-09 | 9.02 | 9.20 | 8.98 | 9.05 | 25.6M |
| 2024-08-08 | 9.15 | 9.19 | 8.85 | 8.96 | 33.7M |
| 2024-08-07 | 9.16 | 9.54 | 9.12 | 9.26 | 30.0M |
| 2024-08-06 | 9.25 | 9.39 | 9.05 | 9.23 | 30.1M |
| 2024-08-05 | 10.00 | 10.07 | 9.10 | 9.10 | 63.0M |
| 2024-08-02 | 10.20 | 10.54 | 10.16 | 10.17 | 42.1M |
| 2024-08-01 | 10.45 | 10.66 | 10.31 | 10.34 | 45.5M |
| 2024-07-31 | 10.07 | 10.37 | 10.03 | 10.33 | 49.8M |
| 2024-07-30 | 10.20 | 10.48 | 10.04 | 10.10 | 38.6M |
| 2024-07-29 | 10.32 | 10.59 | 10.13 | 10.30 | 38.3M |
| 2024-07-26 | 10.29 | 10.62 | 10.18 | 10.41 | 41.9M |
| 2024-07-25 | 10.33 | 10.81 | 10.23 | 10.29 | 53.2M |
| 2024-07-24 | 10.81 | 11.12 | 10.42 | 10.55 | 80.8M |
| 2024-07-23 | 10.11 | 11.96 | 9.93 | 11.22 | 117.6M |
| 2024-07-22 | 10.27 | 10.48 | 10.09 | 10.18 | 43.4M |
| 2024-07-19 | 10.15 | 10.79 | 10.06 | 10.30 | 61.5M |
| 2024-07-18 | 9.75 | 10.34 | 9.58 | 10.19 | 54.0M |
| 2024-07-17 | 10.27 | 10.30 | 9.85 | 9.86 | 45.4M |
| 2024-07-16 | 10.16 | 10.70 | 10.15 | 10.38 | 56.2M |
| 2024-07-15 | 10.27 | 10.57 | 10.01 | 10.19 | 57.4M |
| 2024-07-12 | 9.57 | 10.96 | 9.49 | 10.33 | 90.6M |
| 2024-07-11 | 9.43 | 9.70 | 9.29 | 9.54 | 46.7M |
| 2024-07-10 | 9.22 | 9.42 | 9.20 | 9.24 | 33.3M |
| 2024-07-09 | 9.00 | 9.42 | 8.80 | 9.31 | 52.0M |
| 2024-07-08 | 9.30 | 9.31 | 8.95 | 9.04 | 39.3M |
| 2024-07-05 | 8.68 | 9.83 | 8.41 | 9.36 | 68.8M |
| 2024-07-04 | 8.90 | 9.11 | 8.62 | 8.66 | 34.9M |
| 2024-07-03 | 9.15 | 9.16 | 8.91 | 8.95 | 35.6M |
| 2024-07-02 | 9.14 | 9.59 | 9.10 | 9.27 | 49.5M |
| 2024-07-01 | 9.41 | 9.45 | 8.93 | 9.13 | 39.6M |
| 2024-06-28 | 9.04 | 9.56 | 9.03 | 9.31 | 47.9M |
| 2024-06-27 | 9.95 | 9.96 | 9.16 | 9.21 | 58.7M |
| 2024-06-26 | 9.88 | 10.10 | 9.43 | 9.99 | 48.4M |
| 2024-06-25 | 9.95 | 10.30 | 9.70 | 9.85 | 45.5M |
| 2024-06-24 | 10.21 | 10.41 | 9.77 | 9.78 | 51.8M |
| 2024-06-21 | 10.50 | 10.77 | 10.13 | 10.36 | 47.7M |
| 2024-06-20 | 11.52 | 11.76 | 10.19 | 10.47 | 68.4M |
| 2024-06-19 | 11.32 | 12.10 | 11.02 | 11.70 | 85.4M |
| 2024-06-18 | 11.06 | 11.58 | 10.95 | 11.31 | 65.3M |
| 2024-06-17 | 11.18 | 11.26 | 10.78 | 11.10 | 54.6M |
| 2024-06-14 | 11.30 | 11.93 | 11.04 | 11.46 | 80.3M |
| 2024-06-13 | 10.76 | 11.87 | 10.75 | 11.49 | 110.6M |
| 2024-06-12 | 10.50 | 10.80 | 10.43 | 10.66 | 53.7M |
| 2024-06-11 | 10.21 | 10.90 | 10.01 | 10.65 | 64.3M |
| 2024-06-07 | 10.75 | 10.84 | 10.14 | 10.39 | 58.9M |
| 2024-06-06 | 11.07 | 11.28 | 10.39 | 10.55 | 76.8M |
| 2024-06-05 | 10.89 | 11.83 | 10.70 | 10.86 | 101.0M |
| 2024-06-04 | 10.50 | 11.35 | 9.96 | 10.91 | 126.7M |
| 2024-06-03 | 12.42 | 12.70 | 11.48 | 11.67 | 123.5M |
| 2024-05-31 | 10.71 | 12.96 | 10.71 | 12.93 | 148.4M |
| 2024-05-30 | 11.36 | 11.69 | 10.78 | 10.80 | 109.9M |
| 2024-05-29 | 11.03 | 11.88 | 10.89 | 11.42 | 148.3M |
| 2024-05-28 | 9.41 | 11.47 | 9.27 | 11.47 | 173.9M |
| 2024-05-27 | 10.29 | 10.41 | 9.18 | 9.56 | 101.3M |
| 2024-05-24 | 10.74 | 11.07 | 10.00 | 10.04 | 120.5M |
| 2024-05-23 | 10.55 | 11.05 | 10.08 | 10.78 | 174.5M |
| 2024-05-22 | 8.87 | 10.46 | 8.75 | 10.46 | 148.9M |
| 2024-05-21 | 7.95 | 9.11 | 7.91 | 8.72 | 107.3M |
| 2024-05-20 | 7.73 | 7.79 | 7.56 | 7.68 | 32.5M |
| 2024-05-17 | 7.45 | 7.79 | 7.36 | 7.74 | 40.1M |
| 2024-05-16 | 7.66 | 7.76 | 7.48 | 7.50 | 28.5M |
| 2024-05-15 | 7.70 | 7.74 | 7.55 | 7.61 | 31.4M |
| 2024-05-14 | 7.63 | 8.01 | 7.36 | 7.83 | 52.5M |
| 2024-05-13 | 7.95 | 7.98 | 7.53 | 7.61 | 47.9M |
| 2024-05-10 | 8.26 | 8.47 | 8.10 | 8.15 | 44.5M |
| 2024-05-09 | 8.19 | 8.32 | 8.08 | 8.14 | 37.2M |
| 2024-05-08 | 8.38 | 8.56 | 8.13 | 8.19 | 39.3M |
| 2024-05-07 | 8.72 | 8.80 | 8.40 | 8.45 | 67.4M |
| 2024-05-06 | 8.89 | 9.03 | 8.68 | 8.78 | 53.8M |
| 2024-04-30 | 8.68 | 9.18 | 8.68 | 8.77 | 75.4M |
| 2024-04-29 | 8.64 | 8.94 | 8.62 | 8.67 | 77.1M |
| 2024-04-26 | 8.40 | 8.92 | 8.28 | 8.64 | 85.9M |
| 2024-04-25 | 8.05 | 8.38 | 8.05 | 8.20 | 75.5M |
| 2024-04-24 | 7.48 | 8.82 | 7.40 | 8.45 | 99.5M |
| 2024-04-23 | 7.08 | 7.42 | 7.08 | 7.37 | 41.6M |
| 2024-04-22 | 7.33 | 7.38 | 6.90 | 7.10 | 45.5M |
| 2024-04-19 | 7.73 | 7.85 | 7.46 | 7.54 | 46.4M |
| 2024-04-18 | 7.76 | 8.01 | 7.56 | 7.78 | 55.9M |
| 2024-04-17 | 7.50 | 8.03 | 7.50 | 7.90 | 66.6M |
| 2024-04-16 | 7.82 | 7.94 | 7.08 | 7.26 | 59.3M |
| 2024-04-15 | 8.09 | 8.42 | 7.63 | 7.83 | 63.5M |
| 2024-04-12 | 8.45 | 8.62 | 8.22 | 8.23 | 48.2M |
| 2024-04-11 | 8.36 | 8.90 | 8.28 | 8.50 | 68.8M |
| 2024-04-10 | 9.02 | 9.02 | 8.07 | 8.48 | 100.0M |
| 2024-04-09 | 9.20 | 9.65 | 8.80 | 9.13 | 123.0M |
| 2024-04-08 | 10.20 | 11.07 | 10.09 | 10.47 | 100.7M |
| 2024-04-03 | 10.30 | 10.88 | 10.00 | 10.00 | 105.1M |
| 2024-04-02 | 9.63 | 11.08 | 9.63 | 10.76 | 161.2M |
| 2024-04-01 | 9.47 | 9.75 | 9.11 | 9.27 | 81.0M |
| 2024-03-29 | 10.00 | 10.24 | 9.54 | 9.58 | 78.6M |
| 2024-03-28 | 9.75 | 10.47 | 9.71 | 10.15 | 97.9M |
| 2024-03-27 | 9.74 | 10.30 | 9.01 | 9.80 | 110.9M |
| 2024-03-26 | 9.86 | 10.18 | 9.55 | 10.00 | 84.4M |
| 2024-03-25 | 10.18 | 10.92 | 9.72 | 9.86 | 119.7M |
| 2024-03-22 | 10.70 | 11.42 | 10.20 | 10.32 | 135.6M |
| 2024-03-21 | 9.82 | 11.33 | 9.82 | 10.95 | 152.8M |
| 2024-03-20 | 9.60 | 10.43 | 9.50 | 9.84 | 126.6M |
| 2024-03-19 | 8.85 | 10.50 | 8.70 | 9.63 | 153.7M |
| 2024-03-18 | 8.29 | 9.05 | 8.19 | 8.93 | 116.1M |
| 2024-03-15 | 8.00 | 8.43 | 7.60 | 8.38 | 106.8M |
| 2024-03-14 | 8.35 | 8.36 | 7.78 | 7.94 | 118.3M |
| 2024-03-13 | 9.00 | 9.27 | 8.53 | 8.73 | 107.3M |
| 2024-03-12 | 9.22 | 9.65 | 8.80 | 8.89 | 126.3M |
| 2024-03-11 | 8.39 | 9.48 | 8.38 | 9.20 | 148.9M |
| 2024-03-08 | 8.30 | 9.10 | 8.02 | 8.68 | 161.3M |
| 2024-03-07 | 10.04 | 10.04 | 8.50 | 8.72 | 237.5M |
| 2024-03-06 | 8.80 | 10.04 | 8.80 | 10.04 | 199.2M |
| 2024-03-05 | 7.88 | 8.92 | 7.66 | 8.37 | 239.9M |
| 2024-03-04 | 6.33 | 7.43 | 6.33 | 7.43 | 140.9M |
| 2024-03-01 | 6.35 | 6.42 | 6.04 | 6.19 | 76.4M |
| 2024-02-29 | 6.03 | 6.60 | 6.03 | 6.38 | 88.9M |
| 2024-02-28 | 6.59 | 6.98 | 6.07 | 6.15 | 124.9M |
| 2024-02-27 | 5.88 | 6.83 | 5.80 | 6.64 | 107.8M |
| 2024-02-26 | 5.88 | 6.38 | 5.58 | 5.90 | 105.5M |
| 2024-02-23 | 5.30 | 6.15 | 5.00 | 5.99 | 102.8M |
| 2024-02-22 | 4.67 | 5.40 | 4.66 | 5.20 | 70.9M |
| 2024-02-21 | 4.38 | 4.71 | 4.31 | 4.50 | 35.2M |
| 2024-02-20 | 4.34 | 4.46 | 4.23 | 4.44 | 27.7M |
| 2024-02-19 | 4.14 | 4.48 | 4.14 | 4.32 | 39.7M |
| 2024-02-08 | 3.61 | 4.04 | 3.61 | 4.04 | 40.1M |
| 2024-02-07 | 3.85 | 3.85 | 3.50 | 3.58 | 41.4M |
| 2024-02-06 | 3.66 | 3.98 | 3.50 | 3.81 | 31.3M |
| 2024-02-05 | 4.34 | 4.36 | 3.72 | 3.74 | 35.2M |
| 2024-02-02 | 4.59 | 4.73 | 4.16 | 4.34 | 24.4M |
| 2024-02-01 | 4.61 | 4.69 | 4.48 | 4.57 | 20.3M |
| 2024-01-31 | 4.87 | 5.05 | 4.67 | 4.67 | 22.6M |
| 2024-01-30 | 4.98 | 5.10 | 4.85 | 4.85 | 15.8M |
| 2024-01-29 | 5.30 | 5.36 | 5.00 | 5.01 | 18.7M |
| 2024-01-26 | 5.30 | 5.43 | 5.26 | 5.32 | 17.7M |
| 2024-01-25 | 5.12 | 5.36 | 5.01 | 5.35 | 22.9M |
| 2024-01-24 | 4.98 | 5.11 | 4.89 | 5.09 | 18.6M |
| 2024-01-23 | 5.01 | 5.05 | 4.92 | 4.97 | 16.8M |
| 2024-01-22 | 5.32 | 5.35 | 4.95 | 4.98 | 21.9M |
| 2024-01-19 | 5.46 | 5.49 | 5.32 | 5.34 | 15.9M |
| 2024-01-18 | 5.46 | 5.51 | 5.34 | 5.47 | 18.3M |
| 2024-01-17 | 5.55 | 5.63 | 5.47 | 5.47 | 18.0M |
| 2024-01-16 | 5.69 | 5.69 | 5.46 | 5.55 | 22.8M |
| 2024-01-15 | 5.71 | 5.78 | 5.62 | 5.68 | 19.5M |
| 2024-01-12 | 5.94 | 5.98 | 5.72 | 5.73 | 34.8M |
| 2024-01-11 | 5.71 | 6.07 | 5.68 | 6.00 | 44.4M |
| 2024-01-10 | 5.81 | 5.87 | 5.60 | 5.68 | 32.3M |
| 2024-01-09 | 6.08 | 6.25 | 5.85 | 5.89 | 53.2M |
| 2024-01-08 | 6.20 | 6.43 | 6.06 | 6.19 | 59.8M |
| 2024-01-05 | 6.11 | 6.50 | 6.00 | 6.28 | 71.9M |
| 2024-01-04 | 5.92 | 6.27 | 5.92 | 6.18 | 50.9M |
| 2024-01-03 | 5.99 | 6.04 | 5.90 | 6.00 | 15.4M |
| 2024-01-02 | 6.07 | 6.10 | 5.96 | 5.97 | 18.1M |