34.57
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 | 36.31 | 36.85 | 35.82 | 35.96 | 48.6M |
| 2024-12-30 | 36.65 | 36.94 | 36.26 | 36.44 | 40.8M |
| 2024-12-27 | 35.70 | 36.77 | 35.69 | 36.44 | 69.3M |
| 2024-12-26 | 35.88 | 36.05 | 35.70 | 35.80 | 26.9M |
| 2024-12-25 | 36.25 | 36.40 | 35.77 | 35.95 | 34.7M |
| 2024-12-24 | 36.08 | 36.24 | 35.81 | 36.12 | 33.0M |
| 2024-12-23 | 35.65 | 36.52 | 35.30 | 36.18 | 53.0M |
| 2024-12-20 | 36.13 | 36.21 | 35.67 | 35.67 | 41.4M |
| 2024-12-19 | 35.61 | 36.60 | 35.50 | 36.25 | 51.2M |
| 2024-12-18 | 36.19 | 37.05 | 35.87 | 36.07 | 86.3M |
| 2024-12-17 | 34.79 | 36.50 | 34.70 | 35.87 | 100.9M |
| 2024-12-16 | 34.60 | 35.00 | 34.08 | 34.79 | 43.0M |
| 2024-12-13 | 35.47 | 35.48 | 34.69 | 34.70 | 50.5M |
| 2024-12-12 | 35.46 | 35.79 | 35.23 | 35.63 | 35.2M |
| 2024-12-11 | 35.45 | 35.57 | 35.28 | 35.48 | 25.9M |
| 2024-12-10 | 36.40 | 36.49 | 35.58 | 35.61 | 49.1M |
| 2024-12-09 | 35.46 | 35.76 | 35.13 | 35.60 | 36.4M |
| 2024-12-06 | 35.33 | 35.75 | 35.26 | 35.55 | 34.1M |
| 2024-12-05 | 35.80 | 35.80 | 35.35 | 35.52 | 29.0M |
| 2024-12-04 | 35.90 | 36.16 | 35.40 | 35.82 | 32.9M |
| 2024-12-03 | 36.25 | 36.25 | 35.60 | 35.88 | 34.3M |
| 2024-12-02 | 35.31 | 36.50 | 35.23 | 36.24 | 57.9M |
| 2024-11-29 | 35.12 | 35.47 | 34.96 | 35.32 | 38.2M |
| 2024-11-28 | 35.87 | 35.87 | 35.21 | 35.27 | 32.5M |
| 2024-11-27 | 35.30 | 35.94 | 34.93 | 35.88 | 39.8M |
| 2024-11-26 | 35.20 | 35.48 | 34.95 | 35.21 | 25.1M |
| 2024-11-25 | 35.16 | 35.78 | 34.81 | 35.11 | 36.5M |
| 2024-11-22 | 36.35 | 36.36 | 35.08 | 35.17 | 45.6M |
| 2024-11-21 | 36.24 | 36.58 | 36.09 | 36.33 | 30.6M |
| 2024-11-20 | 36.26 | 36.31 | 35.80 | 36.25 | 37.2M |
| 2024-11-19 | 36.72 | 37.03 | 35.52 | 36.26 | 60.1M |
| 2024-11-18 | 36.95 | 37.55 | 36.28 | 36.71 | 53.1M |
| 2024-11-15 | 37.60 | 38.21 | 36.89 | 36.89 | 60.6M |
| 2024-11-14 | 38.30 | 39.03 | 37.62 | 37.72 | 78.6M |
| 2024-11-13 | 36.55 | 38.85 | 36.51 | 38.80 | 149.3M |
| 2024-11-12 | 37.60 | 37.79 | 36.57 | 36.73 | 70.6M |
| 2024-11-11 | 37.62 | 37.98 | 37.00 | 37.65 | 70.3M |
| 2024-11-08 | 38.36 | 38.43 | 37.45 | 37.51 | 77.8M |
| 2024-11-07 | 37.26 | 38.09 | 37.15 | 38.09 | 60.7M |
| 2024-11-06 | 38.00 | 38.25 | 37.40 | 37.64 | 68.5M |
| 2024-11-05 | 36.80 | 38.18 | 36.56 | 37.96 | 88.2M |
| 2024-11-04 | 36.75 | 37.20 | 36.54 | 36.88 | 50.7M |
| 2024-11-01 | 36.50 | 37.91 | 36.36 | 36.85 | 68.9M |
| 2024-10-31 | 38.06 | 38.10 | 35.94 | 36.75 | 132.7M |
| 2024-10-30 | 38.05 | 38.73 | 37.91 | 38.65 | 55.8M |
| 2024-10-29 | 38.80 | 39.20 | 38.27 | 38.32 | 53.5M |
| 2024-10-28 | 38.27 | 38.97 | 37.80 | 38.71 | 56.8M |
| 2024-10-25 | 38.16 | 38.88 | 38.12 | 38.22 | 53.8M |
| 2024-10-24 | 39.24 | 39.24 | 38.13 | 38.19 | 60.7M |
| 2024-10-23 | 39.02 | 39.75 | 38.82 | 39.25 | 81.0M |
| 2024-10-22 | 39.08 | 39.28 | 38.43 | 39.01 | 55.4M |
| 2024-10-21 | 39.68 | 39.75 | 38.95 | 39.07 | 77.5M |
| 2024-10-18 | 38.15 | 39.63 | 37.72 | 39.15 | 84.3M |
| 2024-10-17 | 39.52 | 39.64 | 38.38 | 38.38 | 76.3M |
| 2024-10-16 | 38.90 | 40.26 | 38.72 | 39.42 | 59.2M |
| 2024-10-15 | 40.28 | 40.39 | 39.31 | 39.43 | 64.5M |
| 2024-10-14 | 40.69 | 41.58 | 40.03 | 40.68 | 85.4M |
| 2024-10-11 | 42.43 | 42.58 | 39.80 | 40.48 | 86.8M |
| 2024-10-10 | 40.60 | 44.10 | 40.42 | 42.13 | 128.3M |
| 2024-10-09 | 42.50 | 43.16 | 40.07 | 40.15 | 103.0M |
| 2024-10-08 | 45.95 | 45.95 | 41.50 | 43.30 | 151.2M |
| 2024-09-30 | 39.60 | 42.08 | 38.80 | 41.77 | 130.8M |
| 2024-09-27 | 37.33 | 38.41 | 36.92 | 38.39 | 55.1M |
| 2024-09-26 | 36.40 | 37.34 | 35.60 | 37.29 | 73.7M |
| 2024-09-25 | 35.16 | 36.87 | 35.15 | 36.85 | 89.9M |
| 2024-09-24 | 34.03 | 35.38 | 33.21 | 35.04 | 87.4M |
| 2024-09-23 | 33.31 | 34.35 | 33.29 | 33.90 | 60.4M |
| 2024-09-20 | 35.45 | 35.45 | 33.51 | 33.88 | 85.3M |
| 2024-09-19 | 37.48 | 37.48 | 35.00 | 36.06 | 113.7M |
| 2024-09-02 | 38.33 | 38.34 | 34.64 | 34.90 | 90.8M |
| 2024-08-30 | 38.76 | 39.13 | 38.37 | 38.37 | 41.2M |
| 2024-08-29 | 38.92 | 39.15 | 38.22 | 38.76 | 20.7M |
| 2024-08-28 | 38.44 | 39.76 | 38.36 | 38.95 | 34.7M |
| 2024-08-27 | 38.71 | 38.86 | 38.11 | 38.33 | 16.9M |
| 2024-08-26 | 38.78 | 39.06 | 38.08 | 38.82 | 22.1M |
| 2024-08-23 | 38.98 | 39.33 | 38.51 | 38.81 | 21.1M |
| 2024-08-22 | 38.95 | 39.24 | 38.51 | 38.98 | 18.4M |
| 2024-08-21 | 38.56 | 39.03 | 38.36 | 38.95 | 17.4M |
| 2024-08-20 | 39.52 | 39.53 | 38.50 | 38.78 | 21.4M |
| 2024-08-19 | 38.90 | 39.55 | 38.78 | 39.42 | 17.8M |
| 2024-08-16 | 39.56 | 39.56 | 38.88 | 39.20 | 19.5M |
| 2024-08-15 | 39.37 | 39.76 | 39.01 | 39.41 | 24.8M |
| 2024-08-14 | 39.20 | 39.58 | 38.75 | 39.32 | 22.8M |
| 2024-08-13 | 38.40 | 39.50 | 38.39 | 39.29 | 41.7M |
| 2024-08-12 | 38.13 | 38.58 | 37.66 | 38.00 | 23.8M |
| 2024-08-09 | 38.90 | 39.07 | 38.01 | 38.05 | 27.4M |
| 2024-08-08 | 39.43 | 39.59 | 38.68 | 38.81 | 32.8M |
| 2024-08-07 | 39.59 | 40.08 | 39.28 | 39.60 | 25.2M |
| 2024-08-06 | 39.80 | 40.18 | 39.01 | 39.59 | 37.7M |
| 2024-08-05 | 40.60 | 41.10 | 39.47 | 39.55 | 48.3M |
| 2024-08-02 | 41.01 | 41.95 | 40.88 | 41.22 | 31.9M |
| 2024-08-01 | 40.80 | 42.13 | 40.58 | 41.23 | 38.5M |
| 2024-07-31 | 41.14 | 41.63 | 39.90 | 40.98 | 42.4M |
| 2024-07-30 | 41.25 | 41.45 | 40.60 | 41.30 | 26.0M |
| 2024-07-29 | 40.69 | 42.36 | 40.69 | 41.35 | 42.4M |
| 2024-07-26 | 40.01 | 40.92 | 39.80 | 40.53 | 39.4M |
| 2024-07-25 | 42.02 | 42.09 | 39.70 | 40.01 | 66.4M |
| 2024-07-24 | 41.50 | 42.86 | 41.42 | 42.34 | 38.9M |
| 2024-07-23 | 42.97 | 43.10 | 41.56 | 41.70 | 37.3M |
| 2024-07-22 | 42.99 | 43.66 | 42.50 | 42.98 | 38.6M |
| 2024-07-19 | 42.10 | 43.20 | 41.83 | 43.10 | 44.4M |
| 2024-07-18 | 40.88 | 42.37 | 40.58 | 42.30 | 42.1M |
| 2024-07-17 | 41.72 | 42.32 | 40.90 | 41.17 | 30.4M |
| 2024-07-16 | 41.68 | 41.89 | 41.30 | 41.69 | 25.3M |
| 2024-07-15 | 41.60 | 42.51 | 40.70 | 41.70 | 44.5M |
| 2024-07-12 | 41.89 | 42.18 | 41.46 | 41.75 | 25.6M |
| 2024-07-11 | 41.13 | 42.44 | 41.13 | 41.88 | 40.5M |
| 2024-07-10 | 41.10 | 42.00 | 40.50 | 41.12 | 39.5M |
| 2024-07-09 | 40.67 | 41.48 | 39.70 | 41.01 | 50.8M |
| 2024-07-08 | 40.14 | 40.65 | 39.67 | 40.34 | 29.0M |
| 2024-07-05 | 40.37 | 40.43 | 39.36 | 40.16 | 34.2M |
| 2024-07-04 | 40.43 | 40.91 | 40.34 | 40.44 | 24.9M |
| 2024-07-03 | 41.03 | 41.20 | 40.00 | 40.44 | 34.0M |
| 2024-07-02 | 41.17 | 41.55 | 40.73 | 41.10 | 33.2M |
| 2024-07-01 | 40.69 | 41.38 | 40.47 | 41.17 | 48.0M |
| 2024-06-28 | 37.82 | 40.99 | 37.70 | 40.71 | 95.2M |
| 2024-06-27 | 37.25 | 38.04 | 36.85 | 37.75 | 34.6M |
| 2024-06-26 | 36.99 | 37.50 | 36.55 | 37.40 | 31.5M |
| 2024-06-25 | 37.54 | 37.76 | 36.65 | 37.05 | 42.1M |
| 2024-06-24 | 38.03 | 38.30 | 37.60 | 37.60 | 27.1M |
| 2024-06-21 | 38.32 | 38.48 | 37.50 | 38.24 | 29.6M |
| 2024-06-20 | 37.89 | 39.16 | 37.89 | 38.32 | 42.9M |
| 2024-06-19 | 38.88 | 39.06 | 37.41 | 37.99 | 40.3M |
| 2024-06-18 | 38.35 | 39.10 | 38.02 | 38.87 | 36.1M |
| 2024-06-17 | 38.20 | 38.64 | 38.02 | 38.34 | 23.2M |
| 2024-06-14 | 38.65 | 38.85 | 37.76 | 38.14 | 38.6M |
| 2024-06-13 | 37.68 | 39.18 | 37.61 | 38.80 | 49.9M |
| 2024-06-12 | 36.90 | 37.92 | 36.88 | 37.74 | 30.5M |
| 2024-06-11 | 38.48 | 39.15 | 36.60 | 37.25 | 62.7M |
| 2024-06-07 | 38.22 | 38.98 | 38.08 | 38.48 | 39.7M |
| 2024-06-06 | 37.80 | 38.70 | 37.56 | 38.18 | 50.8M |
| 2024-06-05 | 37.77 | 38.37 | 37.62 | 37.74 | 35.0M |
| 2024-06-04 | 37.70 | 38.04 | 37.45 | 37.90 | 32.6M |
| 2024-06-03 | 37.25 | 38.33 | 37.23 | 37.80 | 50.0M |
| 2024-05-31 | 37.43 | 37.65 | 37.10 | 37.14 | 33.1M |
| 2024-05-30 | 35.51 | 37.97 | 35.36 | 37.49 | 84.6M |
| 2024-05-29 | 35.80 | 36.05 | 35.51 | 35.70 | 24.0M |
| 2024-05-28 | 36.09 | 36.26 | 35.60 | 35.89 | 30.4M |
| 2024-05-27 | 35.50 | 36.10 | 35.38 | 36.09 | 44.0M |
| 2024-05-24 | 35.32 | 35.83 | 35.12 | 35.46 | 37.2M |
| 2024-05-23 | 35.70 | 36.13 | 35.23 | 35.44 | 37.5M |
| 2024-05-22 | 36.25 | 36.32 | 35.56 | 35.77 | 33.7M |
| 2024-05-21 | 36.25 | 36.71 | 36.01 | 36.21 | 36.4M |
| 2024-05-20 | 35.83 | 36.52 | 35.79 | 36.31 | 45.9M |
| 2024-05-17 | 36.31 | 36.57 | 35.35 | 35.81 | 66.2M |
| 2024-05-16 | 36.70 | 36.95 | 36.28 | 36.35 | 53.8M |
| 2024-05-15 | 38.40 | 38.54 | 36.90 | 36.95 | 53.9M |
| 2024-05-14 | 38.47 | 39.05 | 38.21 | 38.58 | 39.3M |
| 2024-05-13 | 37.75 | 38.68 | 37.33 | 38.47 | 50.9M |
| 2024-05-10 | 38.25 | 38.76 | 37.70 | 37.99 | 43.5M |
| 2024-05-09 | 37.21 | 38.30 | 37.10 | 38.25 | 56.5M |
| 2024-05-08 | 37.49 | 37.56 | 37.04 | 37.21 | 32.1M |
| 2024-05-07 | 36.81 | 38.17 | 36.71 | 37.49 | 61.6M |
| 2024-05-06 | 36.75 | 37.50 | 36.13 | 37.04 | 59.2M |
| 2024-04-30 | 36.73 | 37.32 | 35.99 | 36.50 | 50.2M |
| 2024-04-29 | 37.80 | 37.86 | 35.56 | 36.63 | 79.3M |
| 2024-04-26 | 37.05 | 37.54 | 36.91 | 37.44 | 42.0M |
| 2024-04-25 | 36.89 | 37.29 | 36.59 | 37.05 | 30.1M |
| 2024-04-24 | 36.61 | 37.06 | 36.54 | 36.92 | 31.8M |
| 2024-04-23 | 37.38 | 37.60 | 36.08 | 36.55 | 59.7M |
| 2024-04-22 | 39.10 | 39.48 | 37.35 | 37.53 | 60.6M |
| 2024-04-19 | 38.50 | 39.99 | 38.45 | 39.10 | 50.3M |
| 2024-04-18 | 38.69 | 39.15 | 37.90 | 38.76 | 59.1M |
| 2024-04-17 | 38.48 | 39.42 | 37.65 | 39.37 | 46.3M |
| 2024-04-16 | 39.62 | 39.91 | 38.49 | 38.64 | 57.7M |
| 2024-04-15 | 37.28 | 39.74 | 37.28 | 39.58 | 67.2M |
| 2024-04-12 | 37.60 | 38.29 | 37.14 | 37.28 | 36.9M |
| 2024-04-11 | 37.10 | 38.33 | 37.03 | 37.70 | 40.8M |
| 2024-04-10 | 37.36 | 37.85 | 36.90 | 37.20 | 41.9M |
| 2024-04-09 | 38.40 | 38.68 | 37.38 | 37.44 | 50.8M |
| 2024-04-08 | 37.74 | 39.12 | 37.53 | 38.60 | 56.9M |
| 2024-04-03 | 37.33 | 38.50 | 37.28 | 37.80 | 53.2M |
| 2024-04-02 | 37.22 | 37.88 | 37.20 | 37.44 | 44.3M |
| 2024-04-01 | 36.81 | 37.75 | 36.43 | 37.45 | 54.2M |
| 2024-03-29 | 34.60 | 37.37 | 34.52 | 37.00 | 83.5M |
| 2024-03-28 | 34.70 | 35.00 | 34.08 | 34.60 | 44.9M |
| 2024-03-27 | 34.77 | 35.18 | 34.40 | 34.70 | 34.7M |
| 2024-03-26 | 34.81 | 35.43 | 34.75 | 34.97 | 33.4M |
| 2024-03-25 | 34.82 | 35.24 | 34.32 | 34.80 | 39.6M |
| 2024-03-22 | 35.05 | 35.09 | 34.43 | 35.00 | 39.3M |
| 2024-03-21 | 34.80 | 35.59 | 34.78 | 35.01 | 38.1M |
| 2024-03-20 | 34.71 | 35.34 | 34.60 | 34.88 | 37.2M |
| 2024-03-19 | 35.00 | 35.33 | 34.78 | 34.78 | 37.1M |
| 2024-03-18 | 34.31 | 35.42 | 34.11 | 35.12 | 61.1M |
| 2024-03-15 | 33.99 | 34.48 | 33.81 | 34.30 | 42.4M |
| 2024-03-14 | 34.01 | 34.90 | 33.99 | 34.34 | 50.7M |
| 2024-03-13 | 34.40 | 34.80 | 33.69 | 34.35 | 93.6M |
| 2024-03-12 | 37.12 | 37.14 | 34.51 | 34.83 | 127.6M |
| 2024-03-11 | 37.51 | 37.75 | 36.53 | 37.02 | 46.3M |
| 2024-03-08 | 36.80 | 37.59 | 36.51 | 37.45 | 49.1M |
| 2024-03-07 | 37.18 | 38.19 | 36.47 | 36.74 | 60.3M |
| 2024-03-06 | 37.40 | 37.65 | 36.71 | 37.26 | 48.6M |
| 2024-03-05 | 36.56 | 37.77 | 36.28 | 37.47 | 60.0M |
| 2024-03-04 | 35.40 | 37.88 | 35.38 | 36.91 | 78.1M |
| 2024-03-01 | 35.52 | 35.83 | 35.18 | 35.66 | 48.9M |
| 2024-02-29 | 33.07 | 35.50 | 33.04 | 35.50 | 79.1M |
| 2024-02-28 | 33.74 | 34.64 | 33.20 | 33.20 | 68.4M |
| 2024-02-27 | 32.66 | 33.65 | 32.65 | 33.65 | 46.8M |
| 2024-02-26 | 33.09 | 33.75 | 32.70 | 32.86 | 50.8M |
| 2024-02-23 | 33.60 | 33.87 | 32.99 | 33.23 | 45.0M |
| 2024-02-22 | 32.67 | 33.70 | 32.65 | 33.55 | 51.6M |
| 2024-02-21 | 32.51 | 33.84 | 32.51 | 32.93 | 69.5M |
| 2024-02-20 | 32.82 | 33.39 | 32.36 | 32.77 | 49.0M |
| 2024-02-19 | 31.41 | 33.00 | 31.28 | 32.91 | 68.4M |
| 2024-02-08 | 32.00 | 32.15 | 31.11 | 31.40 | 57.2M |
| 2024-02-07 | 30.34 | 31.67 | 30.03 | 31.67 | 65.0M |
| 2024-02-06 | 30.00 | 30.79 | 29.36 | 30.34 | 66.2M |
| 2024-02-05 | 30.34 | 30.98 | 29.50 | 30.38 | 58.2M |
| 2024-02-02 | 30.53 | 31.27 | 29.64 | 30.69 | 59.1M |
| 2024-02-01 | 30.16 | 30.96 | 30.00 | 30.53 | 40.1M |
| 2024-01-31 | 30.87 | 31.10 | 30.33 | 30.59 | 54.7M |
| 2024-01-30 | 30.69 | 32.00 | 30.40 | 31.26 | 76.7M |
| 2024-01-29 | 30.53 | 31.45 | 30.52 | 30.65 | 50.7M |
| 2024-01-26 | 30.65 | 30.84 | 30.33 | 30.74 | 40.9M |
| 2024-01-25 | 29.25 | 30.98 | 29.16 | 30.79 | 73.6M |
| 2024-01-24 | 28.38 | 29.43 | 28.10 | 29.36 | 41.5M |
| 2024-01-23 | 27.80 | 28.31 | 27.61 | 28.15 | 29.3M |
| 2024-01-22 | 28.56 | 28.77 | 27.80 | 28.04 | 42.4M |
| 2024-01-19 | 28.55 | 28.95 | 28.45 | 28.68 | 26.0M |
| 2024-01-18 | 28.48 | 28.75 | 27.71 | 28.64 | 68.4M |
| 2024-01-17 | 29.43 | 29.55 | 28.79 | 28.79 | 19.4M |
| 2024-01-16 | 29.43 | 29.64 | 29.00 | 29.50 | 30.7M |
| 2024-01-15 | 29.50 | 29.96 | 29.14 | 29.43 | 20.3M |
| 2024-01-12 | 29.60 | 29.97 | 29.46 | 29.63 | 22.4M |
| 2024-01-11 | 29.00 | 29.75 | 29.00 | 29.60 | 25.7M |
| 2024-01-10 | 29.00 | 29.50 | 28.52 | 29.16 | 28.4M |
| 2024-01-09 | 29.25 | 29.33 | 28.71 | 29.09 | 36.1M |
| 2024-01-08 | 29.76 | 29.85 | 29.31 | 29.45 | 29.4M |
| 2024-01-05 | 29.66 | 30.09 | 29.29 | 29.52 | 31.3M |
| 2024-01-04 | 30.13 | 30.24 | 29.39 | 29.80 | 38.8M |
| 2024-01-03 | 29.62 | 30.30 | 29.62 | 30.25 | 42.4M |
| 2024-01-02 | 29.63 | 30.50 | 29.43 | 29.80 | 55.7M |