24.99
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 24.04 | 24.18 | 23.01 | 23.05 | 12.4M |
| 2024-12-30 | 24.10 | 24.37 | 23.81 | 24.07 | 7.4M |
| 2024-12-27 | 23.98 | 24.56 | 23.80 | 24.13 | 9.5M |
| 2024-12-26 | 24.08 | 24.21 | 23.91 | 23.98 | 7.2M |
| 2024-12-25 | 24.72 | 24.85 | 23.85 | 24.05 | 12.7M |
| 2024-12-24 | 24.47 | 25.18 | 24.47 | 24.79 | 11.3M |
| 2024-12-23 | 24.89 | 25.24 | 24.26 | 24.36 | 10.5M |
| 2024-12-20 | 24.78 | 25.19 | 24.75 | 24.99 | 9.3M |
| 2024-12-19 | 24.52 | 24.88 | 24.33 | 24.81 | 10.0M |
| 2024-12-18 | 24.84 | 25.05 | 24.62 | 24.79 | 9.2M |
| 2024-12-17 | 25.12 | 25.47 | 24.66 | 24.81 | 12.9M |
| 2024-12-16 | 25.34 | 25.37 | 24.75 | 25.06 | 12.7M |
| 2024-12-13 | 25.90 | 25.99 | 25.25 | 25.34 | 21.7M |
| 2024-12-12 | 25.88 | 26.51 | 25.74 | 26.15 | 17.5M |
| 2024-12-11 | 26.34 | 26.58 | 25.70 | 26.07 | 21.9M |
| 2024-12-10 | 28.05 | 28.25 | 26.44 | 26.50 | 23.3M |
| 2024-12-09 | 27.00 | 27.26 | 26.52 | 26.87 | 11.7M |
| 2024-12-06 | 27.00 | 27.65 | 26.39 | 27.20 | 19.7M |
| 2024-12-05 | 26.81 | 27.25 | 26.67 | 27.05 | 13.4M |
| 2024-12-04 | 28.00 | 28.10 | 26.83 | 26.97 | 20.1M |
| 2024-12-03 | 28.36 | 28.50 | 27.60 | 28.00 | 18.6M |
| 2024-12-02 | 27.80 | 28.64 | 27.32 | 28.35 | 28.1M |
| 2024-11-29 | 26.91 | 28.70 | 26.53 | 28.05 | 35.4M |
| 2024-11-28 | 27.00 | 27.16 | 26.50 | 26.59 | 17.0M |
| 2024-11-27 | 26.45 | 27.20 | 25.76 | 27.15 | 22.6M |
| 2024-11-26 | 27.29 | 27.50 | 26.37 | 26.58 | 23.4M |
| 2024-11-25 | 27.02 | 28.37 | 27.01 | 27.50 | 29.6M |
| 2024-11-22 | 28.28 | 29.49 | 27.20 | 27.31 | 37.0M |
| 2024-11-21 | 28.60 | 29.33 | 28.46 | 28.80 | 34.4M |
| 2024-11-20 | 28.88 | 30.28 | 28.22 | 29.23 | 61.9M |
| 2024-11-19 | 25.71 | 29.29 | 25.41 | 29.12 | 55.4M |
| 2024-11-18 | 26.43 | 26.74 | 25.27 | 25.61 | 31.4M |
| 2024-11-15 | 27.70 | 28.12 | 26.15 | 26.17 | 40.2M |
| 2024-11-14 | 30.66 | 30.95 | 27.95 | 27.96 | 49.5M |
| 2024-11-13 | 29.60 | 31.73 | 28.96 | 30.07 | 79.4M |
| 2024-11-12 | 27.69 | 32.39 | 27.30 | 30.72 | 118.9M |
| 2024-11-11 | 25.30 | 27.01 | 25.17 | 26.99 | 43.1M |
| 2024-11-08 | 26.09 | 27.24 | 25.57 | 25.58 | 41.6M |
| 2024-11-07 | 24.90 | 25.36 | 24.42 | 25.33 | 31.5M |
| 2024-11-06 | 24.47 | 26.34 | 24.47 | 25.16 | 50.0M |
| 2024-11-05 | 23.34 | 24.58 | 23.21 | 24.43 | 31.5M |
| 2024-11-04 | 23.35 | 23.86 | 22.93 | 23.50 | 19.5M |
| 2024-11-01 | 23.35 | 24.68 | 22.98 | 23.39 | 34.4M |
| 2024-10-31 | 22.92 | 23.94 | 22.92 | 23.55 | 21.5M |
| 2024-10-30 | 23.56 | 23.82 | 22.78 | 23.04 | 23.1M |
| 2024-10-29 | 24.57 | 24.95 | 23.62 | 23.79 | 28.7M |
| 2024-10-28 | 24.51 | 24.89 | 24.20 | 24.72 | 26.6M |
| 2024-10-25 | 23.54 | 25.80 | 23.54 | 25.02 | 47.4M |
| 2024-10-24 | 24.00 | 24.14 | 23.21 | 23.31 | 24.6M |
| 2024-10-23 | 24.70 | 25.16 | 23.98 | 24.36 | 40.5M |
| 2024-10-22 | 23.83 | 24.30 | 23.46 | 24.26 | 25.9M |
| 2024-10-21 | 23.70 | 24.49 | 23.38 | 23.81 | 34.8M |
| 2024-10-18 | 21.90 | 24.48 | 21.73 | 23.43 | 38.5M |
| 2024-10-17 | 22.57 | 22.66 | 21.88 | 21.90 | 19.2M |
| 2024-10-16 | 22.03 | 22.59 | 21.97 | 22.24 | 18.8M |
| 2024-10-15 | 23.22 | 23.56 | 22.57 | 22.58 | 25.2M |
| 2024-10-14 | 23.18 | 23.63 | 22.55 | 23.56 | 29.2M |
| 2024-10-11 | 24.85 | 24.98 | 22.40 | 22.78 | 35.3M |
| 2024-10-10 | 25.81 | 26.86 | 24.69 | 25.00 | 40.1M |
| 2024-10-09 | 28.00 | 29.50 | 25.61 | 25.63 | 66.5M |
| 2024-10-08 | 29.62 | 29.62 | 27.10 | 29.62 | 74.8M |
| 2024-09-30 | 22.15 | 24.68 | 21.88 | 24.68 | 68.7M |
| 2024-09-27 | 18.06 | 20.89 | 18.06 | 20.57 | 50.0M |
| 2024-09-26 | 17.01 | 17.68 | 16.95 | 17.68 | 15.2M |
| 2024-09-25 | 17.25 | 17.46 | 17.07 | 17.09 | 20.3M |
| 2024-09-24 | 16.00 | 17.10 | 16.00 | 17.04 | 24.4M |
| 2024-09-23 | 15.90 | 16.05 | 15.77 | 15.89 | 5.8M |
| 2024-09-20 | 16.12 | 16.12 | 15.80 | 15.94 | 7.0M |
| 2024-09-19 | 16.17 | 16.44 | 15.82 | 16.15 | 10.2M |
| 2024-09-18 | 16.12 | 16.17 | 15.75 | 16.05 | 8.3M |
| 2024-09-13 | 16.88 | 16.92 | 16.13 | 16.13 | 13.4M |
| 2024-09-12 | 16.96 | 17.30 | 16.83 | 16.83 | 17.9M |
| 2024-09-11 | 16.32 | 17.50 | 16.31 | 17.25 | 29.0M |
| 2024-09-10 | 16.42 | 16.49 | 16.04 | 16.31 | 6.2M |
| 2024-09-09 | 16.22 | 16.54 | 16.20 | 16.34 | 6.6M |
| 2024-09-06 | 16.78 | 16.80 | 16.31 | 16.32 | 7.5M |
| 2024-09-05 | 16.80 | 17.32 | 16.64 | 16.74 | 10.3M |
| 2024-09-04 | 16.55 | 17.17 | 16.47 | 16.82 | 14.0M |
| 2024-09-03 | 16.47 | 16.85 | 16.24 | 16.60 | 9.8M |
| 2024-09-02 | 16.59 | 16.82 | 16.28 | 16.30 | 7.8M |
| 2024-08-30 | 16.32 | 16.88 | 16.28 | 16.63 | 10.5M |
| 2024-08-29 | 15.93 | 16.55 | 15.86 | 16.44 | 8.8M |
| 2024-08-28 | 15.91 | 16.05 | 15.74 | 15.98 | 4.0M |
| 2024-08-27 | 16.13 | 16.20 | 15.89 | 15.97 | 4.6M |
| 2024-08-26 | 15.90 | 16.55 | 15.90 | 16.20 | 7.1M |
| 2024-08-23 | 15.91 | 16.03 | 15.70 | 15.80 | 6.0M |
| 2024-08-22 | 16.45 | 16.53 | 15.99 | 16.00 | 6.7M |
| 2024-08-21 | 16.01 | 16.54 | 15.90 | 16.46 | 8.8M |
| 2024-08-20 | 16.43 | 16.86 | 16.07 | 16.11 | 9.8M |
| 2024-08-19 | 16.29 | 16.57 | 16.28 | 16.33 | 4.3M |
| 2024-08-16 | 16.68 | 16.73 | 16.39 | 16.40 | 5.0M |
| 2024-08-15 | 16.31 | 16.72 | 16.24 | 16.61 | 6.6M |
| 2024-08-14 | 16.61 | 16.89 | 16.37 | 16.40 | 5.5M |
| 2024-08-13 | 16.56 | 16.86 | 16.43 | 16.69 | 6.1M |
| 2024-08-12 | 16.65 | 16.73 | 16.42 | 16.56 | 4.5M |
| 2024-08-09 | 17.08 | 17.22 | 16.57 | 16.59 | 6.4M |
| 2024-08-08 | 16.85 | 17.22 | 16.70 | 16.98 | 8.2M |
| 2024-08-07 | 17.62 | 17.79 | 16.88 | 16.96 | 12.1M |
| 2024-08-06 | 17.25 | 17.49 | 17.03 | 17.38 | 8.8M |
| 2024-08-05 | 17.28 | 17.72 | 17.00 | 17.07 | 10.7M |
| 2024-08-02 | 17.25 | 17.55 | 17.09 | 17.32 | 9.8M |
| 2024-08-01 | 17.23 | 17.46 | 16.98 | 17.25 | 9.0M |
| 2024-07-31 | 16.32 | 17.34 | 16.27 | 17.32 | 11.5M |
| 2024-07-30 | 16.16 | 16.42 | 16.07 | 16.30 | 4.5M |
| 2024-07-29 | 16.52 | 16.57 | 16.10 | 16.30 | 6.4M |
| 2024-07-26 | 16.23 | 16.70 | 16.23 | 16.48 | 7.9M |
| 2024-07-25 | 15.67 | 16.51 | 15.62 | 16.19 | 11.9M |
| 2024-07-24 | 16.09 | 16.25 | 15.69 | 15.70 | 7.1M |
| 2024-07-23 | 16.73 | 16.80 | 16.12 | 16.12 | 7.2M |
| 2024-07-22 | 16.90 | 17.14 | 16.69 | 16.77 | 6.4M |
| 2024-07-19 | 16.80 | 17.25 | 16.63 | 17.00 | 7.7M |
| 2024-07-18 | 16.80 | 16.97 | 16.58 | 16.87 | 6.4M |
| 2024-07-17 | 17.03 | 17.13 | 16.81 | 16.90 | 5.7M |
| 2024-07-16 | 16.88 | 17.13 | 16.80 | 16.97 | 5.3M |
| 2024-07-15 | 17.21 | 17.25 | 16.89 | 16.93 | 6.2M |
| 2024-07-12 | 17.39 | 17.50 | 17.23 | 17.31 | 9.1M |
| 2024-07-11 | 16.95 | 17.75 | 16.95 | 17.45 | 16.5M |
| 2024-07-10 | 16.36 | 17.19 | 16.30 | 16.61 | 11.9M |
| 2024-07-09 | 16.20 | 16.49 | 15.99 | 16.38 | 7.4M |
| 2024-07-08 | 16.80 | 16.80 | 16.20 | 16.25 | 6.3M |
| 2024-07-05 | 16.70 | 16.92 | 16.53 | 16.83 | 4.6M |
| 2024-07-04 | 17.21 | 17.31 | 16.70 | 16.76 | 6.8M |
| 2024-07-03 | 17.20 | 17.47 | 17.06 | 17.21 | 5.9M |
| 2024-07-02 | 17.41 | 17.48 | 17.03 | 17.14 | 7.4M |
| 2024-07-01 | 17.15 | 17.42 | 17.03 | 17.36 | 6.3M |
| 2024-06-28 | 17.59 | 17.78 | 17.16 | 17.18 | 8.2M |
| 2024-06-27 | 17.97 | 17.98 | 17.60 | 17.60 | 7.0M |
| 2024-06-26 | 17.01 | 18.10 | 16.90 | 18.08 | 11.8M |
| 2024-06-25 | 17.31 | 17.40 | 16.97 | 17.09 | 6.3M |
| 2024-06-24 | 17.70 | 17.70 | 17.01 | 17.30 | 9.1M |
| 2024-06-21 | 18.10 | 18.23 | 17.78 | 17.81 | 6.6M |
| 2024-06-20 | 18.65 | 18.65 | 18.08 | 18.08 | 6.8M |
| 2024-06-19 | 18.97 | 19.12 | 18.58 | 18.59 | 6.8M |
| 2024-06-18 | 19.15 | 19.32 | 18.89 | 18.97 | 8.1M |
| 2024-06-17 | 18.96 | 19.32 | 18.80 | 19.09 | 8.8M |
| 2024-06-14 | 18.96 | 19.24 | 18.55 | 19.08 | 10.1M |
| 2024-06-13 | 19.14 | 19.30 | 18.91 | 18.96 | 6.2M |
| 2024-06-12 | 18.93 | 19.25 | 18.80 | 19.14 | 5.7M |
| 2024-06-11 | 18.82 | 19.14 | 18.70 | 19.00 | 5.8M |
| 2024-06-07 | 19.35 | 19.49 | 18.82 | 18.99 | 9.8M |
| 2024-06-06 | 19.85 | 20.30 | 19.18 | 19.29 | 11.6M |
| 2024-06-05 | 19.64 | 20.28 | 19.61 | 19.83 | 10.4M |
| 2024-06-04 | 19.33 | 19.84 | 19.14 | 19.77 | 9.1M |
| 2024-06-03 | 19.41 | 19.57 | 19.06 | 19.38 | 8.6M |
| 2024-05-31 | 19.59 | 19.75 | 19.32 | 19.32 | 15.4M |
| 2024-05-30 | 20.85 | 21.05 | 20.60 | 20.81 | 9.8M |
| 2024-05-29 | 20.51 | 21.16 | 20.51 | 20.83 | 9.1M |
| 2024-05-28 | 20.55 | 20.91 | 20.48 | 20.56 | 5.4M |
| 2024-05-27 | 20.80 | 20.91 | 20.28 | 20.76 | 6.4M |
| 2024-05-24 | 20.66 | 20.90 | 20.61 | 20.61 | 6.6M |
| 2024-05-23 | 21.38 | 21.39 | 20.63 | 20.66 | 11.0M |
| 2024-05-22 | 21.10 | 21.56 | 21.03 | 21.48 | 10.3M |
| 2024-05-21 | 21.21 | 21.21 | 20.98 | 21.05 | 5.9M |
| 2024-05-20 | 21.15 | 21.49 | 20.98 | 21.29 | 10.0M |
| 2024-05-17 | 20.83 | 21.23 | 20.65 | 21.23 | 7.9M |
| 2024-05-16 | 21.19 | 21.25 | 20.72 | 20.78 | 8.2M |
| 2024-05-15 | 21.31 | 21.48 | 21.01 | 21.01 | 6.8M |
| 2024-05-14 | 21.36 | 21.62 | 21.31 | 21.32 | 8.4M |
| 2024-05-13 | 21.27 | 21.46 | 20.87 | 21.31 | 9.1M |
| 2024-05-10 | 21.79 | 21.86 | 21.43 | 21.51 | 9.9M |
| 2024-05-09 | 21.38 | 22.20 | 21.38 | 21.89 | 18.3M |
| 2024-05-08 | 21.61 | 21.68 | 21.07 | 21.15 | 10.1M |
| 2024-05-07 | 21.70 | 21.76 | 21.48 | 21.64 | 9.7M |
| 2024-05-06 | 21.52 | 21.78 | 21.36 | 21.65 | 13.2M |
| 2024-04-30 | 21.01 | 21.58 | 20.96 | 21.20 | 18.1M |
| 2024-04-29 | 19.93 | 21.05 | 19.92 | 20.95 | 17.3M |
| 2024-04-26 | 19.53 | 20.04 | 19.50 | 19.99 | 11.9M |
| 2024-04-25 | 19.63 | 20.05 | 19.46 | 19.66 | 12.6M |
| 2024-04-24 | 19.15 | 19.78 | 19.12 | 19.63 | 16.5M |
| 2024-04-23 | 18.90 | 19.05 | 18.49 | 18.63 | 8.2M |
| 2024-04-22 | 19.11 | 19.41 | 18.75 | 18.86 | 7.5M |
| 2024-04-19 | 19.48 | 19.54 | 19.07 | 19.12 | 9.9M |
| 2024-04-18 | 19.44 | 20.19 | 18.92 | 19.66 | 15.3M |
| 2024-04-17 | 18.86 | 19.44 | 18.86 | 19.41 | 10.3M |
| 2024-04-16 | 19.66 | 19.80 | 18.63 | 18.66 | 12.9M |
| 2024-04-15 | 19.90 | 20.47 | 19.41 | 19.78 | 10.4M |
| 2024-04-12 | 20.45 | 20.57 | 19.90 | 19.90 | 8.9M |
| 2024-04-11 | 20.61 | 20.81 | 20.19 | 20.44 | 9.2M |
| 2024-04-10 | 21.50 | 21.57 | 20.66 | 20.86 | 11.4M |
| 2024-04-09 | 20.33 | 21.37 | 20.26 | 21.36 | 16.5M |
| 2024-04-08 | 20.95 | 21.34 | 20.28 | 20.35 | 14.3M |
| 2024-04-03 | 21.01 | 21.58 | 20.91 | 21.15 | 16.4M |
| 2024-04-02 | 20.77 | 21.26 | 20.52 | 21.09 | 15.9M |
| 2024-04-01 | 19.93 | 20.93 | 19.93 | 20.75 | 13.8M |
| 2024-03-29 | 19.69 | 20.15 | 19.63 | 19.83 | 6.3M |
| 2024-03-28 | 19.56 | 20.07 | 19.56 | 19.70 | 8.1M |
| 2024-03-27 | 20.26 | 20.34 | 19.55 | 19.56 | 9.0M |
| 2024-03-26 | 20.20 | 20.63 | 19.82 | 20.33 | 13.1M |
| 2024-03-25 | 20.79 | 20.79 | 20.05 | 20.06 | 12.0M |
| 2024-03-22 | 21.80 | 21.92 | 20.82 | 20.90 | 13.8M |
| 2024-03-21 | 22.22 | 22.30 | 21.73 | 21.82 | 8.9M |
| 2024-03-20 | 22.18 | 22.42 | 21.95 | 22.20 | 8.0M |
| 2024-03-19 | 22.32 | 22.68 | 22.22 | 22.24 | 9.9M |
| 2024-03-18 | 22.48 | 22.75 | 22.22 | 22.45 | 12.9M |
| 2024-03-15 | 22.01 | 22.46 | 21.74 | 22.35 | 11.3M |
| 2024-03-14 | 22.29 | 22.69 | 21.94 | 22.14 | 11.0M |
| 2024-03-13 | 22.61 | 22.75 | 22.21 | 22.30 | 13.2M |
| 2024-03-12 | 22.80 | 22.99 | 22.43 | 22.66 | 15.2M |
| 2024-03-11 | 21.83 | 22.95 | 21.78 | 22.70 | 24.0M |
| 2024-03-08 | 21.52 | 21.81 | 21.30 | 21.59 | 7.5M |
| 2024-03-07 | 21.98 | 22.28 | 21.51 | 21.53 | 9.8M |
| 2024-03-06 | 21.62 | 22.43 | 21.53 | 22.00 | 10.5M |
| 2024-03-05 | 22.10 | 22.30 | 21.77 | 21.97 | 12.4M |
| 2024-03-04 | 22.70 | 23.20 | 22.25 | 22.41 | 15.2M |
| 2024-03-01 | 22.90 | 23.18 | 22.55 | 22.70 | 17.6M |
| 2024-02-29 | 21.86 | 23.11 | 21.83 | 22.88 | 22.9M |
| 2024-02-28 | 22.54 | 23.89 | 22.02 | 22.02 | 30.0M |
| 2024-02-27 | 21.37 | 22.39 | 21.36 | 22.27 | 14.9M |
| 2024-02-26 | 21.55 | 21.96 | 21.36 | 21.55 | 13.6M |
| 2024-02-23 | 21.26 | 21.60 | 21.05 | 21.59 | 12.9M |
| 2024-02-22 | 21.00 | 21.42 | 20.89 | 21.28 | 10.2M |
| 2024-02-21 | 20.72 | 21.93 | 20.61 | 21.19 | 15.9M |
| 2024-02-20 | 20.77 | 21.16 | 20.34 | 21.01 | 11.9M |
| 2024-02-19 | 21.77 | 21.80 | 20.53 | 20.90 | 16.8M |
| 2024-02-08 | 21.03 | 22.64 | 20.70 | 21.11 | 26.3M |
| 2024-02-07 | 19.02 | 21.06 | 18.93 | 20.88 | 28.3M |
| 2024-02-06 | 16.74 | 19.25 | 16.72 | 19.12 | 23.9M |
| 2024-02-05 | 18.01 | 18.34 | 16.11 | 16.91 | 20.7M |
| 2024-02-02 | 19.13 | 19.43 | 17.44 | 18.19 | 18.2M |
| 2024-02-01 | 19.61 | 19.87 | 18.99 | 19.03 | 13.8M |
| 2024-01-31 | 20.76 | 21.37 | 19.68 | 19.68 | 14.3M |
| 2024-01-30 | 21.57 | 21.97 | 21.12 | 21.12 | 7.9M |
| 2024-01-29 | 22.91 | 23.03 | 21.81 | 21.81 | 11.5M |
| 2024-01-26 | 22.94 | 23.39 | 22.80 | 22.82 | 9.6M |
| 2024-01-25 | 22.60 | 23.15 | 22.28 | 23.02 | 11.4M |
| 2024-01-24 | 23.11 | 23.30 | 21.88 | 22.68 | 14.8M |
| 2024-01-23 | 23.00 | 23.49 | 22.13 | 23.06 | 12.1M |
| 2024-01-22 | 24.32 | 24.56 | 23.01 | 23.09 | 19.2M |
| 2024-01-19 | 24.61 | 25.75 | 24.41 | 24.57 | 16.2M |
| 2024-01-18 | 23.85 | 24.65 | 23.78 | 24.64 | 14.3M |
| 2024-01-17 | 24.82 | 24.94 | 24.00 | 24.00 | 9.9M |
| 2024-01-16 | 24.78 | 25.20 | 24.55 | 24.97 | 11.4M |
| 2024-01-15 | 25.22 | 25.41 | 24.67 | 24.75 | 10.9M |
| 2024-01-12 | 25.27 | 25.79 | 25.20 | 25.24 | 16.6M |
| 2024-01-11 | 24.00 | 25.87 | 23.88 | 25.50 | 26.3M |
| 2024-01-10 | 23.90 | 24.56 | 23.61 | 24.04 | 11.4M |
| 2024-01-09 | 24.00 | 24.46 | 23.48 | 24.00 | 9.7M |
| 2024-01-08 | 24.32 | 24.82 | 23.92 | 23.92 | 9.9M |
| 2024-01-05 | 24.58 | 25.39 | 24.38 | 24.49 | 11.8M |
| 2024-01-04 | 25.10 | 25.14 | 24.53 | 24.63 | 8.2M |
| 2024-01-03 | 25.03 | 25.37 | 24.98 | 25.20 | 7.5M |
| 2024-01-02 | 25.30 | 25.40 | 25.06 | 25.10 | 8.7M |