22.75
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 | 21.21 | 21.30 | 20.10 | 20.14 | 77.4M |
| 2024-12-30 | 21.34 | 21.48 | 20.91 | 21.12 | 47.8M |
| 2024-12-27 | 21.30 | 21.79 | 21.19 | 21.45 | 70.9M |
| 2024-12-26 | 21.30 | 21.64 | 21.19 | 21.29 | 60.8M |
| 2024-12-25 | 22.20 | 22.24 | 21.07 | 21.27 | 81.4M |
| 2024-12-24 | 22.16 | 22.75 | 21.66 | 22.23 | 81.4M |
| 2024-12-23 | 23.10 | 23.25 | 22.05 | 22.16 | 74.9M |
| 2024-12-20 | 22.99 | 23.48 | 22.91 | 23.10 | 71.6M |
| 2024-12-19 | 22.90 | 23.49 | 22.75 | 23.09 | 77.8M |
| 2024-12-18 | 22.41 | 23.98 | 22.26 | 23.22 | 104.9M |
| 2024-12-17 | 24.30 | 24.35 | 22.70 | 22.80 | 135.4M |
| 2024-12-16 | 24.00 | 25.51 | 22.85 | 24.88 | 207.6M |
| 2024-12-13 | 24.80 | 24.98 | 24.17 | 24.17 | 94.6M |
| 2024-12-12 | 24.67 | 25.33 | 24.63 | 25.11 | 104.0M |
| 2024-12-11 | 24.50 | 25.15 | 24.35 | 24.89 | 93.6M |
| 2024-12-10 | 25.20 | 25.49 | 24.85 | 24.85 | 120.9M |
| 2024-12-09 | 24.85 | 25.20 | 24.24 | 24.64 | 102.8M |
| 2024-12-06 | 25.37 | 25.50 | 24.92 | 25.01 | 101.0M |
| 2024-12-05 | 25.19 | 25.71 | 25.01 | 25.31 | 93.2M |
| 2024-12-04 | 25.88 | 26.65 | 25.40 | 25.44 | 113.2M |
| 2024-12-03 | 26.86 | 27.09 | 25.81 | 26.05 | 131.9M |
| 2024-12-02 | 25.86 | 26.86 | 25.80 | 26.70 | 146.7M |
| 2024-11-29 | 26.40 | 26.86 | 25.30 | 26.12 | 187.7M |
| 2024-11-28 | 26.27 | 27.33 | 25.80 | 26.80 | 201.9M |
| 2024-11-27 | 25.24 | 27.08 | 24.33 | 26.26 | 179.2M |
| 2024-11-26 | 26.58 | 27.38 | 25.96 | 25.96 | 177.0M |
| 2024-11-25 | 25.49 | 28.47 | 24.80 | 28.06 | 284.3M |
| 2024-11-22 | 27.50 | 28.18 | 25.98 | 25.99 | 227.5M |
| 2024-11-21 | 27.69 | 30.50 | 27.30 | 28.80 | 298.1M |
| 2024-11-20 | 26.60 | 28.48 | 26.00 | 28.03 | 251.3M |
| 2024-11-19 | 25.88 | 26.99 | 25.49 | 26.88 | 199.3M |
| 2024-11-18 | 26.74 | 27.00 | 25.00 | 25.51 | 213.8M |
| 2024-11-15 | 29.40 | 29.97 | 27.08 | 27.08 | 235.3M |
| 2024-11-14 | 29.80 | 31.17 | 29.00 | 30.09 | 192.2M |
| 2024-11-13 | 31.29 | 31.29 | 30.00 | 30.12 | 161.2M |
| 2024-11-12 | 30.87 | 32.00 | 30.50 | 31.29 | 235.0M |
| 2024-11-11 | 30.00 | 32.48 | 29.45 | 30.88 | 274.5M |
| 2024-11-08 | 30.00 | 33.00 | 29.29 | 31.53 | 367.9M |
| 2024-11-07 | 31.66 | 32.00 | 29.73 | 30.66 | 403.5M |
| 2024-11-06 | 33.78 | 34.99 | 32.11 | 33.03 | 392.3M |
| 2024-11-05 | 37.00 | 38.50 | 33.76 | 35.55 | 538.2M |
| 2024-11-04 | 30.01 | 36.67 | 30.01 | 36.67 | 521.5M |
| 2024-11-01 | 38.78 | 39.88 | 33.34 | 33.34 | 398.0M |
| 2024-10-31 | 37.04 | 37.04 | 33.70 | 37.04 | 233.5M |
| 2024-10-30 | 30.60 | 33.67 | 30.01 | 33.67 | 207.6M |
| 2024-10-29 | 28.19 | 31.01 | 27.15 | 30.61 | 480.5M |
| 2024-10-28 | 27.80 | 28.19 | 25.98 | 28.19 | 429.0M |
| 2024-10-25 | 25.50 | 27.50 | 24.07 | 25.63 | 477.2M |
| 2024-10-24 | 22.01 | 25.34 | 21.34 | 25.34 | 436.1M |
| 2024-10-23 | 23.96 | 26.01 | 22.90 | 23.04 | 333.7M |
| 2024-10-22 | 26.36 | 26.50 | 24.00 | 24.82 | 329.5M |
| 2024-10-21 | 24.10 | 27.00 | 23.56 | 26.36 | 481.1M |
| 2024-10-18 | 25.00 | 25.96 | 23.00 | 24.92 | 518.8M |
| 2024-10-17 | 24.00 | 25.40 | 21.00 | 24.70 | 559.3M |
| 2024-10-16 | 20.97 | 23.09 | 20.75 | 23.09 | 393.0M |
| 2024-10-15 | 19.46 | 21.41 | 19.00 | 20.99 | 587.8M |
| 2024-10-14 | 16.84 | 19.46 | 15.99 | 19.46 | 458.7M |
| 2024-10-11 | 15.39 | 18.48 | 15.39 | 17.69 | 573.9M |
| 2024-10-10 | 17.56 | 17.56 | 14.36 | 17.10 | 719.5M |
| 2024-10-09 | 15.96 | 15.96 | 15.96 | 15.96 | 19.2M |
| 2024-10-08 | 14.51 | 14.51 | 14.51 | 14.51 | 14.7M |
| 2024-09-30 | 12.25 | 13.19 | 12.24 | 13.19 | 378.7M |
| 2024-09-27 | 12.16 | 12.82 | 11.63 | 11.99 | 564.3M |
| 2024-09-26 | 12.60 | 13.29 | 11.53 | 12.35 | 619.6M |
| 2024-09-25 | 10.15 | 12.08 | 10.15 | 12.08 | 475.8M |
| 2024-09-24 | 11.83 | 12.98 | 10.65 | 10.98 | 626.4M |
| 2024-09-23 | 11.48 | 11.83 | 11.30 | 11.83 | 152.7M |
| 2024-09-20 | 10.18 | 10.75 | 10.04 | 10.75 | 236.8M |
| 2024-09-19 | 9.10 | 9.99 | 8.90 | 9.77 | 441.8M |
| 2024-09-18 | 8.16 | 9.13 | 8.16 | 9.13 | 352.5M |
| 2024-09-13 | 8.24 | 9.25 | 8.06 | 8.30 | 362.4M |
| 2024-09-12 | 7.80 | 8.66 | 7.74 | 8.66 | 286.8M |
| 2024-09-11 | 7.80 | 8.45 | 7.65 | 7.87 | 295.5M |
| 2024-09-10 | 7.09 | 7.80 | 6.70 | 7.80 | 199.7M |
| 2024-09-09 | 7.19 | 7.26 | 7.01 | 7.09 | 95.0M |
| 2024-09-06 | 7.08 | 7.68 | 6.97 | 7.40 | 151.0M |
| 2024-09-05 | 7.29 | 7.37 | 7.07 | 7.09 | 140.2M |
| 2024-09-04 | 7.46 | 7.68 | 7.36 | 7.50 | 145.1M |
| 2024-09-03 | 7.24 | 7.91 | 7.16 | 7.71 | 209.6M |
| 2024-09-02 | 7.58 | 7.87 | 7.30 | 7.40 | 193.5M |
| 2024-08-30 | 7.88 | 8.16 | 7.57 | 7.79 | 329.3M |
| 2024-08-29 | 7.11 | 7.69 | 7.11 | 7.69 | 242.3M |
| 2024-08-28 | 7.37 | 7.56 | 6.94 | 6.99 | 238.5M |
| 2024-08-27 | 6.83 | 7.91 | 6.69 | 7.71 | 302.5M |
| 2024-08-26 | 7.44 | 7.60 | 7.12 | 7.19 | 279.3M |
| 2024-08-23 | 6.91 | 6.91 | 6.91 | 6.91 | 42.5M |
| 2024-08-22 | 5.90 | 6.55 | 5.90 | 6.28 | 125.6M |
| 2024-08-21 | 6.00 | 6.13 | 5.93 | 5.95 | 22.3M |
| 2024-08-20 | 6.17 | 6.21 | 6.02 | 6.04 | 35.4M |
| 2024-08-19 | 6.16 | 6.48 | 6.16 | 6.23 | 57.0M |
| 2024-08-16 | 5.97 | 6.30 | 5.96 | 6.17 | 58.9M |
| 2024-08-15 | 5.82 | 5.98 | 5.76 | 5.96 | 26.0M |
| 2024-08-14 | 5.78 | 5.92 | 5.75 | 5.84 | 19.3M |
| 2024-08-13 | 5.78 | 5.82 | 5.70 | 5.80 | 11.4M |
| 2024-08-12 | 5.81 | 5.84 | 5.74 | 5.77 | 14.9M |
| 2024-08-09 | 6.00 | 6.01 | 5.84 | 5.84 | 15.0M |
| 2024-08-08 | 5.92 | 5.96 | 5.80 | 5.89 | 21.0M |
| 2024-08-07 | 5.95 | 6.03 | 5.93 | 5.98 | 18.0M |
| 2024-08-06 | 5.99 | 6.03 | 5.87 | 5.97 | 22.4M |
| 2024-08-05 | 6.07 | 6.18 | 5.88 | 5.88 | 35.5M |
| 2024-08-02 | 6.23 | 6.32 | 6.14 | 6.15 | 32.3M |
| 2024-08-01 | 6.35 | 6.44 | 6.28 | 6.30 | 45.9M |
| 2024-07-31 | 6.20 | 6.54 | 6.16 | 6.39 | 72.0M |
| 2024-07-30 | 6.10 | 6.18 | 6.08 | 6.13 | 28.2M |
| 2024-07-29 | 6.06 | 6.20 | 6.00 | 6.17 | 37.7M |
| 2024-07-26 | 6.05 | 6.15 | 6.04 | 6.09 | 37.6M |
| 2024-07-25 | 5.88 | 6.23 | 5.82 | 6.12 | 63.6M |
| 2024-07-24 | 6.10 | 6.21 | 5.94 | 5.97 | 61.8M |
| 2024-07-23 | 6.12 | 6.43 | 6.06 | 6.23 | 115.7M |
| 2024-07-22 | 5.80 | 6.12 | 5.72 | 6.12 | 55.6M |
| 2024-07-19 | 5.50 | 5.63 | 5.45 | 5.56 | 17.9M |
| 2024-07-18 | 5.55 | 5.58 | 5.40 | 5.50 | 23.3M |
| 2024-07-17 | 5.65 | 5.72 | 5.60 | 5.62 | 19.3M |
| 2024-07-16 | 5.57 | 5.74 | 5.53 | 5.67 | 21.5M |
| 2024-07-15 | 5.71 | 5.73 | 5.56 | 5.57 | 17.6M |
| 2024-07-12 | 5.85 | 5.85 | 5.69 | 5.70 | 22.1M |
| 2024-07-11 | 5.78 | 5.89 | 5.71 | 5.86 | 34.6M |
| 2024-07-10 | 5.80 | 5.84 | 5.57 | 5.67 | 41.4M |
| 2024-07-09 | 5.92 | 6.00 | 5.73 | 5.98 | 26.4M |
| 2024-07-08 | 6.10 | 6.11 | 5.89 | 5.90 | 21.1M |
| 2024-07-05 | 6.12 | 6.18 | 6.03 | 6.13 | 15.2M |
| 2024-07-04 | 6.35 | 6.39 | 6.10 | 6.12 | 21.1M |
| 2024-07-03 | 6.45 | 6.45 | 6.30 | 6.32 | 18.7M |
| 2024-07-02 | 6.36 | 6.57 | 6.35 | 6.47 | 27.5M |
| 2024-07-01 | 6.37 | 6.43 | 6.25 | 6.36 | 21.0M |
| 2024-06-28 | 6.33 | 6.56 | 6.30 | 6.41 | 22.9M |
| 2024-06-27 | 6.65 | 6.65 | 6.45 | 6.45 | 22.1M |
| 2024-06-26 | 6.48 | 6.68 | 6.37 | 6.67 | 27.6M |
| 2024-06-25 | 6.68 | 6.68 | 6.45 | 6.50 | 34.3M |
| 2024-06-24 | 6.75 | 6.93 | 6.66 | 6.76 | 50.4M |
| 2024-06-21 | 6.60 | 6.82 | 6.52 | 6.71 | 26.4M |
| 2024-06-20 | 6.85 | 6.86 | 6.60 | 6.66 | 35.7M |
| 2024-06-19 | 7.12 | 7.15 | 6.85 | 6.89 | 53.3M |
| 2024-06-18 | 6.80 | 6.98 | 6.80 | 6.98 | 48.6M |
| 2024-06-17 | 6.71 | 6.85 | 6.65 | 6.80 | 24.9M |
| 2024-06-14 | 6.66 | 6.80 | 6.60 | 6.75 | 24.4M |
| 2024-06-13 | 6.73 | 6.84 | 6.67 | 6.71 | 29.0M |
| 2024-06-12 | 6.51 | 6.76 | 6.51 | 6.67 | 26.3M |
| 2024-06-11 | 6.47 | 6.59 | 6.38 | 6.56 | 21.6M |
| 2024-06-07 | 6.49 | 6.57 | 6.36 | 6.47 | 23.7M |
| 2024-06-06 | 6.80 | 6.87 | 6.39 | 6.41 | 56.4M |
| 2024-06-05 | 6.98 | 7.19 | 6.88 | 6.88 | 29.1M |
| 2024-06-04 | 7.01 | 7.01 | 6.80 | 6.90 | 30.0M |
| 2024-06-03 | 7.01 | 7.29 | 6.98 | 7.06 | 37.9M |
| 2024-05-31 | 6.88 | 7.07 | 6.87 | 7.01 | 29.1M |
| 2024-05-30 | 6.84 | 6.91 | 6.75 | 6.84 | 17.0M |
| 2024-05-29 | 6.88 | 6.96 | 6.80 | 6.86 | 22.1M |
| 2024-05-28 | 7.08 | 7.11 | 6.90 | 6.91 | 26.0M |
| 2024-05-27 | 7.05 | 7.10 | 6.94 | 7.07 | 24.8M |
| 2024-05-24 | 7.14 | 7.22 | 7.05 | 7.07 | 26.0M |
| 2024-05-23 | 7.40 | 7.45 | 7.15 | 7.16 | 40.0M |
| 2024-05-22 | 7.47 | 7.52 | 7.24 | 7.46 | 45.1M |
| 2024-05-21 | 7.41 | 7.63 | 7.33 | 7.47 | 68.8M |
| 2024-05-20 | 7.28 | 7.47 | 7.18 | 7.39 | 48.7M |
| 2024-05-17 | 7.21 | 7.32 | 7.14 | 7.27 | 30.6M |
| 2024-05-16 | 7.23 | 7.31 | 7.13 | 7.20 | 35.3M |
| 2024-05-15 | 7.09 | 7.43 | 7.01 | 7.26 | 51.8M |
| 2024-05-14 | 7.03 | 7.14 | 7.02 | 7.09 | 20.9M |
| 2024-05-13 | 7.02 | 7.19 | 6.89 | 7.01 | 26.4M |
| 2024-05-10 | 7.17 | 7.18 | 7.04 | 7.06 | 25.0M |
| 2024-05-09 | 7.16 | 7.28 | 7.14 | 7.18 | 29.3M |
| 2024-05-08 | 7.34 | 7.34 | 7.09 | 7.10 | 37.4M |
| 2024-05-07 | 7.33 | 7.39 | 7.21 | 7.33 | 32.7M |
| 2024-05-06 | 7.50 | 7.52 | 7.32 | 7.36 | 39.3M |
| 2024-04-30 | 7.53 | 7.68 | 7.29 | 7.38 | 57.7M |
| 2024-04-29 | 7.63 | 7.79 | 7.50 | 7.64 | 60.9M |
| 2024-04-26 | 7.20 | 7.45 | 7.20 | 7.37 | 52.8M |
| 2024-04-25 | 7.23 | 7.29 | 7.18 | 7.22 | 33.0M |
| 2024-04-24 | 7.18 | 7.36 | 7.18 | 7.30 | 40.2M |
| 2024-04-23 | 7.22 | 7.31 | 7.16 | 7.18 | 30.8M |
| 2024-04-22 | 7.11 | 7.49 | 6.98 | 7.23 | 48.3M |
| 2024-04-19 | 7.14 | 7.35 | 7.10 | 7.11 | 43.3M |
| 2024-04-18 | 7.17 | 7.28 | 6.99 | 7.14 | 46.7M |
| 2024-04-17 | 6.83 | 7.18 | 6.83 | 7.14 | 49.1M |
| 2024-04-16 | 7.24 | 7.24 | 6.69 | 6.71 | 69.1M |
| 2024-04-15 | 7.50 | 7.66 | 7.17 | 7.30 | 70.4M |
| 2024-04-12 | 8.06 | 8.07 | 7.65 | 7.68 | 110.3M |
| 2024-04-11 | 8.19 | 8.56 | 8.15 | 8.24 | 126.8M |
| 2024-04-10 | 8.11 | 8.50 | 8.11 | 8.35 | 151.5M |
| 2024-04-09 | 7.93 | 8.08 | 7.80 | 8.02 | 96.2M |
| 2024-04-08 | 7.56 | 8.25 | 7.52 | 8.11 | 138.0M |
| 2024-04-03 | 7.70 | 7.70 | 7.44 | 7.50 | 34.6M |
| 2024-04-02 | 7.86 | 7.87 | 7.65 | 7.70 | 39.3M |
| 2024-04-01 | 7.78 | 7.88 | 7.75 | 7.88 | 41.2M |
| 2024-03-29 | 7.75 | 7.85 | 7.57 | 7.73 | 40.2M |
| 2024-03-28 | 7.46 | 7.85 | 7.42 | 7.79 | 60.6M |
| 2024-03-27 | 7.91 | 7.91 | 7.40 | 7.42 | 57.7M |
| 2024-03-26 | 8.12 | 8.21 | 7.80 | 7.93 | 64.4M |
| 2024-03-25 | 8.45 | 8.64 | 8.15 | 8.17 | 61.0M |
| 2024-03-22 | 8.66 | 8.66 | 8.34 | 8.49 | 78.4M |
| 2024-03-21 | 8.78 | 8.84 | 8.67 | 8.69 | 57.4M |
| 2024-03-20 | 8.71 | 8.81 | 8.65 | 8.76 | 61.8M |
| 2024-03-19 | 8.82 | 8.94 | 8.71 | 8.71 | 85.0M |
| 2024-03-18 | 8.73 | 8.86 | 8.72 | 8.82 | 77.4M |
| 2024-03-15 | 8.70 | 8.86 | 8.51 | 8.77 | 69.7M |
| 2024-03-14 | 8.80 | 8.92 | 8.60 | 8.75 | 91.1M |
| 2024-03-13 | 8.90 | 9.14 | 8.85 | 8.95 | 131.0M |
| 2024-03-12 | 8.90 | 9.35 | 8.80 | 8.95 | 196.1M |
| 2024-03-11 | 8.34 | 8.93 | 8.27 | 8.76 | 134.0M |
| 2024-03-08 | 8.27 | 8.38 | 8.17 | 8.36 | 56.1M |
| 2024-03-07 | 8.60 | 8.68 | 8.26 | 8.26 | 88.0M |
| 2024-03-06 | 8.47 | 8.76 | 8.39 | 8.63 | 96.6M |
| 2024-03-05 | 8.46 | 8.98 | 8.41 | 8.57 | 136.5M |
| 2024-03-04 | 8.69 | 8.75 | 8.42 | 8.64 | 109.4M |
| 2024-03-01 | 8.35 | 8.55 | 8.22 | 8.53 | 105.6M |
| 2024-02-29 | 7.85 | 8.30 | 7.82 | 8.27 | 88.0M |
| 2024-02-28 | 8.50 | 8.64 | 7.79 | 7.85 | 137.3M |
| 2024-02-27 | 8.25 | 8.60 | 8.10 | 8.60 | 135.1M |
| 2024-02-26 | 8.39 | 8.53 | 8.13 | 8.24 | 121.0M |
| 2024-02-23 | 8.09 | 8.40 | 8.09 | 8.40 | 125.6M |
| 2024-02-22 | 7.77 | 8.15 | 7.72 | 7.95 | 110.7M |
| 2024-02-21 | 7.38 | 7.90 | 7.38 | 7.62 | 100.4M |
| 2024-02-20 | 7.37 | 7.75 | 7.22 | 7.52 | 81.0M |
| 2024-02-19 | 7.31 | 7.50 | 7.23 | 7.46 | 91.8M |
| 2024-02-08 | 6.82 | 7.16 | 6.70 | 7.12 | 85.9M |
| 2024-02-07 | 6.62 | 7.03 | 6.55 | 6.67 | 86.4M |
| 2024-02-06 | 6.06 | 6.83 | 5.90 | 6.62 | 90.2M |
| 2024-02-05 | 7.02 | 7.02 | 6.35 | 6.35 | 88.1M |
| 2024-02-02 | 7.50 | 7.63 | 6.80 | 7.06 | 90.5M |
| 2024-02-01 | 7.26 | 7.87 | 7.07 | 7.48 | 87.8M |
| 2024-01-31 | 8.35 | 8.49 | 7.61 | 7.61 | 102.7M |
| 2024-01-30 | 8.60 | 8.88 | 8.40 | 8.46 | 78.3M |
| 2024-01-29 | 9.09 | 9.42 | 8.80 | 8.80 | 105.7M |
| 2024-01-26 | 9.23 | 9.45 | 9.10 | 9.14 | 186.2M |
| 2024-01-25 | 8.31 | 9.14 | 8.21 | 9.14 | 143.8M |
| 2024-01-24 | 8.41 | 8.48 | 8.01 | 8.31 | 86.6M |
| 2024-01-23 | 8.34 | 8.57 | 8.15 | 8.41 | 83.7M |
| 2024-01-22 | 8.88 | 9.03 | 8.19 | 8.39 | 114.7M |
| 2024-01-19 | 9.50 | 9.63 | 9.05 | 9.05 | 142.2M |
| 2024-01-18 | 9.05 | 9.99 | 8.96 | 9.72 | 216.7M |
| 2024-01-17 | 9.15 | 9.75 | 9.05 | 9.31 | 146.5M |
| 2024-01-16 | 9.22 | 9.28 | 8.99 | 9.28 | 90.5M |
| 2024-01-15 | 9.23 | 9.43 | 9.15 | 9.32 | 112.9M |
| 2024-01-12 | 9.09 | 9.44 | 9.09 | 9.21 | 182.1M |
| 2024-01-11 | 8.26 | 9.09 | 8.26 | 9.09 | 107.6M |
| 2024-01-10 | 8.75 | 8.75 | 8.26 | 8.26 | 75.5M |
| 2024-01-09 | 9.00 | 9.18 | 8.72 | 8.82 | 77.4M |
| 2024-01-08 | 8.93 | 9.33 | 8.82 | 9.04 | 92.4M |
| 2024-01-05 | 9.02 | 9.26 | 8.82 | 9.05 | 101.5M |
| 2024-01-04 | 8.87 | 9.55 | 8.86 | 9.23 | 173.5M |
| 2024-01-03 | 8.55 | 8.86 | 8.50 | 8.86 | 90.2M |
| 2024-01-02 | 8.53 | 8.63 | 8.47 | 8.48 | 47.1M |