20.58
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 | 28.79 | 28.97 | 27.70 | 27.80 | 2.6M |
| 2024-12-30 | 30.18 | 30.89 | 28.66 | 28.96 | 4.9M |
| 2024-12-27 | 28.90 | 29.55 | 28.74 | 29.55 | 1.6M |
| 2024-12-26 | 26.12 | 27.80 | 26.00 | 26.86 | 2.0M |
| 2024-12-25 | 26.42 | 26.70 | 25.70 | 26.13 | 1.8M |
| 2024-12-24 | 27.09 | 27.43 | 26.04 | 26.71 | 3.1M |
| 2024-12-23 | 28.83 | 29.83 | 27.45 | 27.45 | 3.2M |
| 2024-12-20 | 29.60 | 30.55 | 29.41 | 30.50 | 1.5M |
| 2024-12-19 | 29.68 | 29.74 | 29.20 | 29.48 | 0.9M |
| 2024-12-18 | 29.91 | 30.27 | 29.00 | 29.61 | 1.2M |
| 2024-12-17 | 31.99 | 32.33 | 29.90 | 29.91 | 2.2M |
| 2024-12-16 | 31.97 | 32.38 | 31.64 | 31.89 | 1.2M |
| 2024-12-13 | 32.34 | 32.54 | 31.86 | 31.97 | 1.6M |
| 2024-12-12 | 32.43 | 33.19 | 32.24 | 32.65 | 1.6M |
| 2024-12-11 | 32.46 | 32.53 | 31.88 | 32.41 | 1.3M |
| 2024-12-10 | 32.68 | 32.80 | 32.12 | 32.37 | 1.9M |
| 2024-12-09 | 32.40 | 32.40 | 31.67 | 32.02 | 1.1M |
| 2024-12-06 | 32.38 | 32.88 | 32.08 | 32.22 | 1.7M |
| 2024-12-05 | 31.63 | 32.71 | 31.35 | 32.38 | 1.6M |
| 2024-12-04 | 32.22 | 32.30 | 31.37 | 31.60 | 1.1M |
| 2024-12-03 | 32.50 | 32.50 | 31.70 | 32.10 | 1.3M |
| 2024-12-02 | 32.06 | 32.40 | 31.80 | 32.37 | 1.6M |
| 2024-11-29 | 31.22 | 32.06 | 31.00 | 31.79 | 1.8M |
| 2024-11-28 | 31.47 | 32.20 | 31.41 | 31.78 | 1.5M |
| 2024-11-27 | 31.10 | 31.55 | 30.26 | 31.48 | 1.6M |
| 2024-11-26 | 31.48 | 32.20 | 31.07 | 31.14 | 1.4M |
| 2024-11-25 | 32.51 | 32.74 | 31.14 | 31.81 | 2.1M |
| 2024-11-22 | 33.20 | 34.60 | 32.68 | 32.75 | 4.2M |
| 2024-11-21 | 32.18 | 33.87 | 31.91 | 33.35 | 3.3M |
| 2024-11-20 | 31.85 | 32.33 | 31.25 | 32.29 | 1.8M |
| 2024-11-19 | 30.95 | 31.80 | 30.87 | 31.74 | 2.2M |
| 2024-11-18 | 32.02 | 32.36 | 30.40 | 30.95 | 2.2M |
| 2024-11-15 | 32.78 | 33.13 | 32.00 | 32.02 | 1.9M |
| 2024-11-14 | 34.27 | 34.27 | 32.76 | 32.78 | 2.1M |
| 2024-11-13 | 34.24 | 34.46 | 33.40 | 34.42 | 2.5M |
| 2024-11-12 | 35.49 | 35.87 | 34.22 | 34.34 | 3.6M |
| 2024-11-11 | 35.95 | 35.95 | 34.65 | 35.49 | 3.6M |
| 2024-11-08 | 35.38 | 36.00 | 34.69 | 35.31 | 4.8M |
| 2024-11-07 | 35.95 | 35.99 | 34.50 | 35.47 | 5.2M |
| 2024-11-06 | 37.21 | 38.49 | 35.40 | 36.91 | 8.1M |
| 2024-11-05 | 35.08 | 36.48 | 34.78 | 36.25 | 6.7M |
| 2024-11-04 | 35.42 | 36.35 | 33.67 | 35.08 | 5.4M |
| 2024-11-01 | 37.31 | 38.57 | 34.50 | 35.40 | 12.8M |
| 2024-10-31 | 32.65 | 35.53 | 32.26 | 35.53 | 4.1M |
| 2024-10-30 | 31.89 | 33.12 | 31.03 | 32.30 | 3.5M |
| 2024-10-29 | 33.15 | 33.60 | 31.90 | 31.92 | 4.3M |
| 2024-10-28 | 32.90 | 33.66 | 32.65 | 33.25 | 4.9M |
| 2024-10-25 | 31.80 | 32.81 | 31.59 | 32.17 | 4.1M |
| 2024-10-24 | 33.44 | 33.44 | 31.62 | 31.79 | 4.8M |
| 2024-10-23 | 31.67 | 34.20 | 31.50 | 33.44 | 8.4M |
| 2024-10-22 | 32.80 | 33.17 | 31.68 | 32.43 | 7.4M |
| 2024-10-21 | 30.55 | 32.34 | 30.55 | 31.88 | 6.7M |
| 2024-10-18 | 29.69 | 31.15 | 28.80 | 30.54 | 5.1M |
| 2024-10-17 | 30.86 | 31.20 | 29.98 | 30.26 | 4.9M |
| 2024-10-16 | 29.58 | 32.47 | 29.30 | 31.41 | 6.8M |
| 2024-10-15 | 30.37 | 30.95 | 29.03 | 30.03 | 6.3M |
| 2024-10-14 | 27.56 | 30.07 | 27.56 | 30.07 | 4.9M |
| 2024-10-11 | 28.80 | 28.80 | 26.78 | 27.34 | 2.3M |
| 2024-10-10 | 29.30 | 29.81 | 28.00 | 28.54 | 2.6M |
| 2024-10-09 | 31.23 | 31.23 | 29.30 | 29.30 | 4.0M |
| 2024-10-08 | 32.61 | 32.62 | 29.22 | 32.55 | 5.9M |
| 2024-09-30 | 27.97 | 29.80 | 27.82 | 29.65 | 4.9M |
| 2024-09-27 | 25.93 | 27.58 | 25.93 | 27.18 | 2.6M |
| 2024-09-26 | 25.44 | 25.80 | 25.25 | 25.80 | 2.1M |
| 2024-09-25 | 25.20 | 25.80 | 25.20 | 25.43 | 2.6M |
| 2024-09-24 | 24.49 | 25.30 | 24.28 | 25.17 | 2.3M |
| 2024-09-23 | 24.30 | 24.62 | 24.09 | 24.37 | 1.0M |
| 2024-09-20 | 24.59 | 24.69 | 24.11 | 24.30 | 1.5M |
| 2024-09-19 | 24.60 | 24.90 | 24.36 | 24.68 | 1.2M |
| 2024-09-18 | 24.80 | 25.04 | 24.09 | 24.52 | 1.2M |
| 2024-09-13 | 25.71 | 25.73 | 24.80 | 24.89 | 1.5M |
| 2024-09-12 | 26.18 | 26.28 | 25.51 | 25.54 | 1.2M |
| 2024-09-11 | 26.31 | 26.31 | 25.80 | 26.00 | 1.0M |
| 2024-09-10 | 26.13 | 26.38 | 25.95 | 26.24 | 1.1M |
| 2024-09-09 | 25.84 | 26.20 | 25.68 | 26.13 | 1.3M |
| 2024-09-06 | 26.78 | 27.00 | 25.80 | 26.01 | 2.0M |
| 2024-09-05 | 26.65 | 27.03 | 26.64 | 26.75 | 1.5M |
| 2024-09-04 | 27.00 | 27.21 | 26.59 | 26.64 | 1.7M |
| 2024-09-03 | 26.50 | 27.66 | 26.30 | 27.22 | 2.7M |
| 2024-09-02 | 29.30 | 29.42 | 27.21 | 27.21 | 5.5M |
| 2024-08-30 | 31.30 | 32.37 | 29.15 | 30.23 | 8.4M |
| 2024-08-29 | 30.76 | 33.53 | 30.50 | 31.15 | 5.8M |
| 2024-08-28 | 30.92 | 31.25 | 30.66 | 30.76 | 1.0M |
| 2024-08-27 | 30.21 | 31.39 | 30.17 | 30.95 | 1.5M |
| 2024-08-26 | 30.20 | 30.76 | 29.80 | 30.60 | 1.2M |
| 2024-08-23 | 30.75 | 31.00 | 30.12 | 30.20 | 1.5M |
| 2024-08-22 | 31.29 | 31.56 | 30.68 | 30.79 | 1.8M |
| 2024-08-21 | 30.42 | 31.93 | 30.42 | 31.41 | 2.7M |
| 2024-08-20 | 30.40 | 30.96 | 30.16 | 30.73 | 1.1M |
| 2024-08-19 | 31.15 | 31.19 | 30.49 | 30.59 | 1.4M |
| 2024-08-16 | 31.94 | 31.95 | 30.71 | 31.05 | 2.5M |
| 2024-08-15 | 30.80 | 31.54 | 30.50 | 31.27 | 2.6M |
| 2024-08-14 | 30.66 | 31.25 | 30.00 | 30.97 | 2.4M |
| 2024-08-13 | 31.03 | 31.75 | 30.53 | 31.04 | 3.0M |
| 2024-08-12 | 30.14 | 32.51 | 29.20 | 31.12 | 5.3M |
| 2024-08-09 | 29.93 | 30.85 | 29.47 | 29.71 | 1.9M |
| 2024-08-08 | 30.75 | 30.80 | 29.84 | 30.12 | 3.3M |
| 2024-08-07 | 29.60 | 31.30 | 29.60 | 31.07 | 5.1M |
| 2024-08-06 | 29.73 | 30.37 | 28.69 | 29.88 | 3.4M |
| 2024-08-05 | 31.33 | 31.64 | 29.47 | 29.47 | 4.3M |
| 2024-08-02 | 31.96 | 33.47 | 31.63 | 31.65 | 6.7M |
| 2024-08-01 | 31.28 | 34.26 | 30.64 | 32.90 | 8.2M |
| 2024-07-31 | 30.61 | 32.77 | 29.40 | 31.58 | 8.6M |
| 2024-07-30 | 31.40 | 32.85 | 30.29 | 31.12 | 9.7M |
| 2024-07-29 | 28.65 | 31.83 | 28.35 | 31.83 | 9.4M |
| 2024-07-26 | 28.25 | 29.51 | 28.00 | 28.94 | 5.1M |
| 2024-07-25 | 27.00 | 29.16 | 26.80 | 28.69 | 5.3M |
| 2024-07-24 | 26.78 | 28.38 | 26.12 | 27.36 | 4.7M |
| 2024-07-23 | 26.45 | 29.10 | 26.16 | 27.74 | 6.5M |
| 2024-07-22 | 26.44 | 26.69 | 26.06 | 26.45 | 0.9M |
| 2024-07-19 | 25.89 | 26.45 | 25.60 | 26.25 | 1.1M |
| 2024-07-18 | 25.82 | 26.00 | 25.18 | 25.90 | 1.1M |
| 2024-07-17 | 26.80 | 26.89 | 25.84 | 25.91 | 1.1M |
| 2024-07-16 | 26.99 | 27.00 | 26.37 | 26.69 | 0.7M |
| 2024-07-15 | 27.12 | 27.52 | 26.48 | 26.68 | 1.1M |
| 2024-07-12 | 27.34 | 27.47 | 26.90 | 27.15 | 1.3M |
| 2024-07-11 | 26.17 | 27.50 | 26.10 | 27.49 | 2.7M |
| 2024-07-10 | 26.18 | 26.27 | 25.75 | 25.87 | 1.2M |
| 2024-07-09 | 25.71 | 26.38 | 24.89 | 26.18 | 2.6M |
| 2024-07-08 | 26.00 | 26.98 | 25.60 | 25.72 | 1.1M |
| 2024-07-05 | 26.00 | 26.53 | 25.33 | 26.31 | 1.4M |
| 2024-07-04 | 27.05 | 27.14 | 25.93 | 26.02 | 2.1M |
| 2024-07-03 | 27.78 | 28.05 | 27.08 | 27.10 | 1.5M |
| 2024-07-02 | 28.08 | 28.47 | 27.95 | 28.05 | 1.5M |
| 2024-07-01 | 28.23 | 28.31 | 27.33 | 28.17 | 2.1M |
| 2024-06-28 | 28.06 | 29.67 | 28.03 | 28.32 | 3.0M |
| 2024-06-27 | 27.70 | 28.35 | 27.30 | 27.79 | 2.2M |
| 2024-06-26 | 27.71 | 27.90 | 26.69 | 27.81 | 2.1M |
| 2024-06-25 | 27.60 | 28.50 | 26.90 | 27.52 | 2.4M |
| 2024-06-24 | 29.06 | 29.10 | 27.43 | 27.60 | 3.5M |
| 2024-06-21 | 30.78 | 30.98 | 29.18 | 29.88 | 4.2M |
| 2024-06-20 | 30.87 | 30.87 | 29.31 | 29.36 | 4.2M |
| 2024-06-19 | 30.80 | 31.87 | 30.56 | 31.06 | 5.0M |
| 2024-06-18 | 32.46 | 33.65 | 30.67 | 31.98 | 8.5M |
| 2024-06-17 | 27.94 | 30.71 | 27.82 | 30.71 | 3.3M |
| 2024-06-14 | 28.50 | 28.69 | 27.77 | 27.92 | 1.4M |
| 2024-06-13 | 28.38 | 28.61 | 27.90 | 28.24 | 1.7M |
| 2024-06-12 | 27.96 | 28.58 | 27.70 | 28.45 | 1.8M |
| 2024-06-11 | 28.10 | 28.11 | 26.68 | 27.72 | 1.6M |
| 2024-06-07 | 27.18 | 27.72 | 26.87 | 27.67 | 2.5M |
| 2024-06-06 | 28.88 | 29.20 | 26.57 | 26.80 | 3.9M |
| 2024-06-05 | 29.88 | 29.88 | 28.88 | 29.06 | 2.1M |
| 2024-06-04 | 30.43 | 30.76 | 29.50 | 29.89 | 2.4M |
| 2024-06-03 | 30.89 | 32.04 | 30.30 | 30.82 | 2.4M |
| 2024-05-31 | 31.15 | 31.67 | 30.75 | 31.22 | 2.2M |
| 2024-05-30 | 31.39 | 32.20 | 30.75 | 30.75 | 2.8M |
| 2024-05-29 | 29.06 | 32.10 | 29.02 | 31.85 | 4.1M |
| 2024-05-28 | 33.00 | 33.04 | 32.10 | 32.10 | 2.6M |
| 2024-05-27 | 34.16 | 34.16 | 32.11 | 33.49 | 4.3M |
| 2024-05-24 | 37.20 | 37.70 | 35.11 | 35.11 | 5.6M |
| 2024-05-23 | 38.64 | 39.65 | 38.30 | 39.01 | 8.5M |
| 2024-05-22 | 36.80 | 39.20 | 36.28 | 38.55 | 6.7M |
| 2024-05-21 | 38.00 | 38.00 | 36.14 | 37.22 | 5.1M |
| 2024-05-20 | 37.00 | 38.80 | 36.90 | 38.40 | 7.1M |
| 2024-05-17 | 36.30 | 38.00 | 35.43 | 37.96 | 7.5M |
| 2024-05-16 | 35.05 | 36.19 | 35.05 | 35.49 | 3.3M |
| 2024-05-15 | 35.30 | 36.49 | 34.50 | 35.35 | 3.8M |
| 2024-05-14 | 35.42 | 35.94 | 34.20 | 35.64 | 4.3M |
| 2024-05-13 | 37.16 | 37.29 | 34.94 | 35.42 | 5.5M |
| 2024-05-10 | 39.09 | 40.40 | 38.02 | 38.11 | 7.3M |
| 2024-05-09 | 38.11 | 39.76 | 36.64 | 39.11 | 9.3M |
| 2024-05-08 | 40.70 | 40.70 | 38.02 | 38.33 | 12.3M |
| 2024-05-07 | 35.00 | 38.01 | 34.72 | 38.01 | 4.3M |
| 2024-05-06 | 35.27 | 35.66 | 34.20 | 34.55 | 4.1M |
| 2024-04-30 | 37.00 | 37.18 | 34.88 | 34.89 | 4.9M |
| 2024-04-29 | 36.66 | 37.24 | 36.02 | 36.89 | 6.6M |
| 2024-04-26 | 37.27 | 38.20 | 36.44 | 37.10 | 7.3M |
| 2024-04-25 | 37.18 | 38.90 | 37.01 | 37.10 | 6.5M |
| 2024-04-24 | 35.65 | 38.84 | 35.65 | 37.86 | 7.9M |
| 2024-04-23 | 36.50 | 38.98 | 35.50 | 36.76 | 8.9M |
| 2024-04-22 | 35.82 | 39.08 | 34.07 | 38.94 | 12.7M |
| 2024-04-19 | 32.16 | 35.64 | 31.96 | 35.64 | 9.1M |
| 2024-04-18 | 32.00 | 33.50 | 31.35 | 32.40 | 6.9M |
| 2024-04-17 | 30.00 | 31.41 | 29.78 | 31.14 | 4.2M |
| 2024-04-16 | 31.33 | 31.90 | 28.73 | 29.25 | 4.6M |
| 2024-04-15 | 33.22 | 33.66 | 31.30 | 31.89 | 4.0M |
| 2024-04-12 | 33.60 | 34.56 | 33.11 | 33.22 | 3.3M |
| 2024-04-11 | 36.08 | 36.60 | 34.07 | 34.39 | 6.2M |
| 2024-04-10 | 35.12 | 38.63 | 33.60 | 37.85 | 7.5M |
| 2024-04-09 | 34.48 | 35.63 | 34.38 | 35.12 | 4.4M |
| 2024-04-08 | 35.55 | 35.65 | 34.03 | 34.03 | 3.6M |
| 2024-04-03 | 37.23 | 37.97 | 34.60 | 35.45 | 5.5M |
| 2024-04-02 | 38.89 | 40.42 | 37.00 | 37.42 | 7.5M |
| 2024-04-01 | 38.88 | 39.38 | 37.42 | 38.88 | 7.3M |
| 2024-03-29 | 40.67 | 42.12 | 38.88 | 39.31 | 11.0M |
| 2024-03-28 | 37.68 | 39.67 | 37.68 | 39.67 | 7.6M |
| 2024-03-27 | 39.10 | 39.58 | 36.00 | 36.06 | 7.1M |
| 2024-03-26 | 38.81 | 40.89 | 36.86 | 39.83 | 8.5M |
| 2024-03-25 | 42.00 | 42.78 | 39.70 | 39.70 | 8.4M |
| 2024-03-22 | 47.45 | 47.45 | 44.11 | 44.11 | 13.4M |
| 2024-03-21 | 45.23 | 49.01 | 43.00 | 49.01 | 12.5M |
| 2024-03-20 | 42.04 | 45.45 | 42.04 | 44.55 | 13.1M |
| 2024-03-19 | 41.52 | 45.99 | 41.15 | 43.00 | 14.7M |
| 2024-03-18 | 39.53 | 43.70 | 39.53 | 43.70 | 15.4M |
| 2024-03-15 | 41.06 | 42.73 | 39.10 | 39.73 | 13.8M |
| 2024-03-14 | 47.22 | 50.33 | 41.26 | 41.60 | 17.5M |
| 2024-03-13 | 44.00 | 45.84 | 42.66 | 45.84 | 13.8M |
| 2024-03-12 | 41.66 | 41.67 | 38.01 | 41.67 | 7.2M |
| 2024-03-11 | 37.88 | 37.88 | 34.56 | 37.88 | 11.0M |
| 2024-03-08 | 32.28 | 34.44 | 31.00 | 34.44 | 8.8M |
| 2024-03-07 | 31.31 | 31.31 | 31.31 | 31.31 | 1.3M |
| 2024-03-06 | 28.46 | 28.46 | 28.46 | 28.46 | 0.7M |
| 2024-03-05 | 23.60 | 25.87 | 23.10 | 25.87 | 3.5M |
| 2024-03-04 | 23.82 | 24.00 | 22.77 | 23.52 | 1.2M |
| 2024-03-01 | 23.74 | 24.18 | 23.45 | 23.74 | 1.4M |
| 2024-02-29 | 21.66 | 23.81 | 21.66 | 23.70 | 2.5M |
| 2024-02-28 | 25.40 | 25.90 | 22.85 | 22.85 | 2.7M |
| 2024-02-27 | 24.38 | 25.43 | 23.66 | 25.39 | 1.7M |
| 2024-02-26 | 24.96 | 24.98 | 23.75 | 24.75 | 1.7M |
| 2024-02-23 | 22.84 | 23.96 | 22.60 | 23.83 | 1.2M |
| 2024-02-22 | 21.75 | 22.80 | 21.75 | 22.76 | 1.1M |
| 2024-02-21 | 21.50 | 22.65 | 21.19 | 22.05 | 1.5M |
| 2024-02-20 | 21.11 | 22.20 | 21.01 | 21.54 | 2.0M |
| 2024-02-19 | 19.10 | 21.00 | 19.10 | 21.00 | 1.6M |
| 2024-02-08 | 17.40 | 19.13 | 17.30 | 19.09 | 1.9M |
| 2024-02-07 | 19.38 | 19.46 | 17.45 | 17.50 | 2.4M |
| 2024-02-06 | 19.39 | 20.80 | 19.27 | 19.38 | 2.2M |
| 2024-02-05 | 23.69 | 23.69 | 21.41 | 21.41 | 1.2M |
| 2024-02-02 | 24.93 | 26.38 | 23.22 | 23.79 | 1.6M |
| 2024-02-01 | 23.00 | 25.10 | 23.00 | 24.80 | 1.9M |
| 2024-01-31 | 26.61 | 26.61 | 24.15 | 24.15 | 3.5M |
| 2024-01-30 | 26.44 | 27.48 | 26.44 | 26.82 | 2.1M |
| 2024-01-29 | 30.19 | 30.35 | 29.10 | 29.38 | 0.9M |
| 2024-01-26 | 29.92 | 30.41 | 29.71 | 29.81 | 0.9M |
| 2024-01-25 | 29.25 | 30.00 | 28.95 | 30.00 | 1.1M |
| 2024-01-24 | 28.98 | 29.59 | 27.70 | 29.20 | 1.4M |
| 2024-01-23 | 29.77 | 29.78 | 28.28 | 29.06 | 1.2M |
| 2024-01-22 | 30.68 | 31.80 | 29.64 | 29.80 | 1.3M |
| 2024-01-19 | 31.75 | 31.84 | 30.71 | 30.81 | 1.2M |
| 2024-01-18 | 33.00 | 33.30 | 31.00 | 31.90 | 2.2M |
| 2024-01-17 | 35.30 | 35.48 | 33.30 | 33.35 | 1.7M |
| 2024-01-16 | 35.10 | 35.70 | 34.72 | 35.66 | 1.7M |
| 2024-01-15 | 36.00 | 36.10 | 35.11 | 35.39 | 2.1M |
| 2024-01-12 | 35.70 | 37.28 | 34.85 | 36.51 | 3.5M |
| 2024-01-11 | 34.90 | 35.80 | 34.19 | 35.74 | 2.2M |
| 2024-01-10 | 36.50 | 36.50 | 35.37 | 35.42 | 2.2M |
| 2024-01-09 | 35.78 | 37.38 | 34.94 | 36.80 | 3.5M |
| 2024-01-08 | 35.40 | 35.78 | 34.64 | 35.75 | 2.6M |
| 2024-01-05 | 35.91 | 36.10 | 34.88 | 35.13 | 3.1M |
| 2024-01-04 | 35.90 | 36.79 | 35.37 | 36.43 | 5.1M |
| 2024-01-03 | 39.00 | 39.00 | 35.75 | 35.80 | 6.2M |
| 2024-01-02 | 34.20 | 37.52 | 34.00 | 37.52 | 2.5M |