35.76
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 | 28.36 | 28.39 | 27.15 | 27.30 | 19.1M |
| 2024-12-30 | 29.00 | 29.00 | 28.15 | 28.30 | 18.4M |
| 2024-12-27 | 29.20 | 29.49 | 28.85 | 29.10 | 19.1M |
| 2024-12-26 | 28.83 | 29.60 | 28.82 | 29.05 | 20.7M |
| 2024-12-25 | 29.08 | 29.39 | 28.65 | 28.84 | 17.1M |
| 2024-12-24 | 29.03 | 29.34 | 28.46 | 29.20 | 19.0M |
| 2024-12-23 | 29.30 | 29.81 | 28.88 | 29.02 | 22.0M |
| 2024-12-20 | 29.30 | 29.68 | 29.21 | 29.34 | 17.5M |
| 2024-12-19 | 28.88 | 29.59 | 28.70 | 29.40 | 18.9M |
| 2024-12-18 | 28.97 | 29.90 | 28.51 | 29.35 | 31.1M |
| 2024-12-17 | 31.00 | 31.10 | 28.40 | 28.62 | 42.6M |
| 2024-12-16 | 31.10 | 31.99 | 30.68 | 30.85 | 40.6M |
| 2024-12-13 | 31.02 | 31.97 | 30.64 | 31.16 | 42.9M |
| 2024-12-12 | 31.57 | 32.00 | 30.76 | 31.57 | 46.0M |
| 2024-12-11 | 30.91 | 31.58 | 30.55 | 31.58 | 61.0M |
| 2024-12-10 | 29.10 | 31.31 | 28.89 | 31.31 | 69.1M |
| 2024-12-09 | 29.00 | 29.00 | 28.40 | 28.46 | 17.1M |
| 2024-12-06 | 29.30 | 29.43 | 28.80 | 29.06 | 22.2M |
| 2024-12-05 | 28.90 | 29.57 | 28.90 | 29.28 | 24.6M |
| 2024-12-04 | 29.12 | 29.55 | 28.88 | 29.21 | 24.9M |
| 2024-12-03 | 29.85 | 29.85 | 28.88 | 29.34 | 34.7M |
| 2024-12-02 | 30.41 | 30.41 | 29.23 | 30.05 | 45.3M |
| 2024-11-29 | 29.75 | 31.49 | 29.60 | 30.71 | 57.6M |
| 2024-11-28 | 29.41 | 31.26 | 29.00 | 29.90 | 74.5M |
| 2024-11-27 | 26.55 | 29.40 | 26.47 | 29.40 | 71.2M |
| 2024-11-26 | 26.62 | 27.20 | 26.60 | 26.73 | 17.9M |
| 2024-11-25 | 26.64 | 26.86 | 25.99 | 26.35 | 19.2M |
| 2024-11-22 | 28.25 | 28.30 | 26.80 | 26.89 | 27.3M |
| 2024-11-21 | 28.50 | 28.99 | 28.21 | 28.36 | 25.5M |
| 2024-11-20 | 28.05 | 28.50 | 27.65 | 28.26 | 23.7M |
| 2024-11-19 | 27.50 | 28.21 | 27.17 | 28.07 | 22.9M |
| 2024-11-18 | 28.40 | 28.52 | 27.18 | 27.40 | 26.0M |
| 2024-11-15 | 28.55 | 29.40 | 28.30 | 28.40 | 34.8M |
| 2024-11-14 | 30.50 | 30.57 | 29.00 | 29.00 | 44.6M |
| 2024-11-13 | 30.85 | 32.50 | 30.03 | 31.21 | 62.4M |
| 2024-11-12 | 31.25 | 32.93 | 30.37 | 30.80 | 69.3M |
| 2024-11-11 | 33.11 | 34.05 | 31.88 | 32.29 | 106.8M |
| 2024-11-08 | 29.08 | 31.96 | 28.60 | 31.54 | 107.4M |
| 2024-11-07 | 27.80 | 29.77 | 27.63 | 29.05 | 72.0M |
| 2024-11-06 | 27.34 | 29.80 | 26.63 | 28.22 | 74.3M |
| 2024-11-05 | 25.86 | 27.50 | 25.80 | 27.16 | 39.1M |
| 2024-11-04 | 25.32 | 25.98 | 25.31 | 25.86 | 12.3M |
| 2024-11-01 | 26.34 | 26.49 | 25.30 | 25.31 | 25.5M |
| 2024-10-31 | 26.38 | 26.68 | 25.91 | 26.53 | 25.8M |
| 2024-10-30 | 27.03 | 27.03 | 26.29 | 26.49 | 21.5M |
| 2024-10-29 | 26.56 | 27.44 | 26.40 | 26.98 | 37.2M |
| 2024-10-28 | 26.38 | 26.76 | 26.16 | 26.56 | 22.7M |
| 2024-10-25 | 26.05 | 26.55 | 26.04 | 26.38 | 25.0M |
| 2024-10-24 | 26.86 | 27.05 | 26.16 | 26.50 | 23.6M |
| 2024-10-23 | 26.51 | 27.82 | 26.47 | 27.09 | 45.8M |
| 2024-10-22 | 28.98 | 28.98 | 26.51 | 26.77 | 69.6M |
| 2024-10-21 | 25.88 | 28.03 | 25.88 | 28.03 | 73.6M |
| 2024-10-18 | 24.80 | 25.98 | 24.55 | 25.48 | 23.8M |
| 2024-10-17 | 25.03 | 25.40 | 24.85 | 24.88 | 12.9M |
| 2024-10-16 | 24.90 | 25.30 | 24.68 | 24.87 | 13.3M |
| 2024-10-15 | 25.13 | 25.92 | 24.91 | 25.20 | 19.9M |
| 2024-10-14 | 24.85 | 25.56 | 24.61 | 25.51 | 19.9M |
| 2024-10-11 | 26.07 | 26.07 | 24.52 | 24.78 | 23.6M |
| 2024-10-10 | 24.75 | 27.00 | 24.75 | 26.03 | 38.0M |
| 2024-10-09 | 26.80 | 26.80 | 24.67 | 24.72 | 30.5M |
| 2024-10-08 | 27.61 | 27.61 | 25.50 | 26.99 | 49.0M |
| 2024-09-30 | 24.00 | 25.28 | 23.95 | 25.10 | 35.8M |
| 2024-09-27 | 22.41 | 23.35 | 22.41 | 23.25 | 12.7M |
| 2024-09-26 | 21.79 | 22.29 | 21.63 | 22.29 | 10.5M |
| 2024-09-25 | 21.59 | 22.22 | 21.58 | 21.70 | 13.5M |
| 2024-09-24 | 20.99 | 21.48 | 20.81 | 21.46 | 10.7M |
| 2024-09-23 | 20.42 | 21.16 | 20.42 | 20.95 | 8.2M |
| 2024-09-20 | 20.62 | 20.73 | 20.36 | 20.49 | 3.8M |
| 2024-09-19 | 20.41 | 20.67 | 20.08 | 20.62 | 5.4M |
| 2024-09-18 | 20.30 | 20.35 | 19.91 | 20.22 | 4.0M |
| 2024-09-13 | 20.41 | 20.50 | 20.18 | 20.24 | 3.0M |
| 2024-09-12 | 20.45 | 20.69 | 20.38 | 20.38 | 2.9M |
| 2024-09-11 | 20.58 | 20.61 | 20.31 | 20.44 | 3.4M |
| 2024-09-10 | 20.50 | 20.69 | 20.13 | 20.66 | 4.7M |
| 2024-09-09 | 20.61 | 20.78 | 20.40 | 20.49 | 3.8M |
| 2024-09-06 | 20.91 | 20.98 | 20.68 | 20.68 | 3.9M |
| 2024-09-05 | 20.83 | 21.01 | 20.73 | 20.87 | 3.9M |
| 2024-09-04 | 20.75 | 21.08 | 20.63 | 20.84 | 4.4M |
| 2024-09-03 | 20.70 | 20.95 | 20.69 | 20.85 | 4.2M |
| 2024-09-02 | 21.07 | 21.08 | 20.69 | 20.70 | 5.0M |
| 2024-08-30 | 20.80 | 21.30 | 20.68 | 21.12 | 7.2M |
| 2024-08-29 | 20.43 | 20.93 | 20.40 | 20.78 | 4.8M |
| 2024-08-28 | 20.39 | 20.71 | 20.28 | 20.55 | 4.3M |
| 2024-08-27 | 21.00 | 21.03 | 20.35 | 20.39 | 6.5M |
| 2024-08-26 | 20.87 | 21.00 | 20.63 | 21.00 | 4.6M |
| 2024-08-23 | 20.76 | 20.89 | 20.59 | 20.87 | 4.9M |
| 2024-08-22 | 20.91 | 21.21 | 20.75 | 20.78 | 5.8M |
| 2024-08-21 | 21.10 | 21.25 | 20.96 | 20.97 | 4.2M |
| 2024-08-20 | 21.36 | 21.55 | 21.10 | 21.16 | 5.3M |
| 2024-08-19 | 21.36 | 21.68 | 21.35 | 21.47 | 5.7M |
| 2024-08-16 | 21.90 | 21.98 | 21.43 | 21.50 | 7.1M |
| 2024-08-15 | 21.62 | 21.98 | 21.58 | 21.80 | 7.0M |
| 2024-08-14 | 22.01 | 22.07 | 21.78 | 21.79 | 5.6M |
| 2024-08-13 | 21.88 | 22.09 | 21.76 | 22.07 | 7.0M |
| 2024-08-12 | 22.30 | 22.35 | 21.80 | 21.88 | 10.3M |
| 2024-08-09 | 22.90 | 23.31 | 22.39 | 22.47 | 16.0M |
| 2024-08-08 | 23.85 | 24.00 | 22.86 | 23.01 | 24.1M |
| 2024-08-07 | 23.35 | 24.28 | 23.28 | 24.01 | 32.5M |
| 2024-08-06 | 23.08 | 23.65 | 22.71 | 23.34 | 26.3M |
| 2024-08-05 | 24.00 | 24.75 | 22.82 | 22.91 | 46.1M |
| 2024-08-02 | 23.45 | 25.78 | 23.23 | 24.98 | 61.8M |
| 2024-08-01 | 22.94 | 23.61 | 22.81 | 23.44 | 23.1M |
| 2024-07-31 | 23.09 | 23.30 | 22.41 | 22.98 | 26.8M |
| 2024-07-30 | 21.74 | 23.45 | 21.52 | 23.07 | 27.4M |
| 2024-07-29 | 21.45 | 21.91 | 21.44 | 21.74 | 11.5M |
| 2024-07-26 | 20.53 | 21.42 | 20.53 | 21.34 | 10.8M |
| 2024-07-25 | 20.40 | 20.65 | 20.24 | 20.51 | 4.1M |
| 2024-07-24 | 20.25 | 20.84 | 20.21 | 20.50 | 6.0M |
| 2024-07-23 | 20.87 | 20.87 | 20.33 | 20.37 | 5.1M |
| 2024-07-22 | 20.76 | 21.03 | 20.62 | 20.91 | 6.2M |
| 2024-07-19 | 20.39 | 20.90 | 20.26 | 20.77 | 7.5M |
| 2024-07-18 | 20.18 | 20.40 | 19.88 | 20.37 | 6.0M |
| 2024-07-17 | 20.22 | 20.33 | 20.00 | 20.24 | 4.4M |
| 2024-07-16 | 20.21 | 20.33 | 20.06 | 20.26 | 4.0M |
| 2024-07-15 | 20.19 | 20.78 | 20.12 | 20.21 | 6.2M |
| 2024-07-12 | 20.19 | 20.34 | 20.06 | 20.17 | 4.0M |
| 2024-07-11 | 19.95 | 20.35 | 19.95 | 20.27 | 8.1M |
| 2024-07-10 | 19.50 | 19.94 | 19.41 | 19.72 | 7.6M |
| 2024-07-09 | 19.99 | 19.99 | 18.88 | 19.78 | 21.6M |
| 2024-07-08 | 21.30 | 21.33 | 20.68 | 20.75 | 4.7M |
| 2024-07-05 | 21.30 | 21.40 | 20.95 | 21.34 | 5.3M |
| 2024-07-04 | 21.93 | 22.07 | 21.34 | 21.35 | 5.8M |
| 2024-07-03 | 22.19 | 22.27 | 21.91 | 21.94 | 3.9M |
| 2024-07-02 | 22.33 | 22.44 | 22.10 | 22.20 | 4.4M |
| 2024-07-01 | 22.23 | 22.34 | 22.02 | 22.32 | 4.0M |
| 2024-06-28 | 21.94 | 22.46 | 21.94 | 22.23 | 5.6M |
| 2024-06-27 | 22.21 | 22.27 | 21.96 | 21.98 | 4.1M |
| 2024-06-26 | 21.78 | 22.36 | 21.57 | 22.35 | 5.8M |
| 2024-06-25 | 22.13 | 22.28 | 21.50 | 21.80 | 7.9M |
| 2024-06-24 | 22.75 | 22.85 | 22.12 | 22.13 | 6.3M |
| 2024-06-21 | 22.50 | 22.87 | 22.47 | 22.75 | 3.7M |
| 2024-06-20 | 23.20 | 23.29 | 22.52 | 22.60 | 8.9M |
| 2024-06-19 | 23.56 | 23.56 | 23.27 | 23.29 | 4.7M |
| 2024-06-18 | 23.32 | 23.57 | 23.23 | 23.47 | 6.0M |
| 2024-06-17 | 23.24 | 23.41 | 23.17 | 23.25 | 5.9M |
| 2024-06-14 | 23.72 | 23.75 | 23.18 | 23.27 | 11.7M |
| 2024-06-13 | 23.92 | 23.99 | 23.75 | 23.79 | 7.1M |
| 2024-06-12 | 24.10 | 24.33 | 23.88 | 23.99 | 8.2M |
| 2024-06-11 | 23.92 | 24.26 | 23.77 | 24.15 | 6.6M |
| 2024-06-07 | 24.06 | 24.27 | 23.71 | 24.07 | 8.5M |
| 2024-06-06 | 24.69 | 24.79 | 23.98 | 24.04 | 12.6M |
| 2024-06-05 | 24.45 | 25.12 | 24.45 | 24.77 | 12.4M |
| 2024-06-04 | 24.65 | 24.82 | 24.32 | 24.58 | 8.5M |
| 2024-06-03 | 25.14 | 25.40 | 24.60 | 24.83 | 13.5M |
| 2024-05-31 | 24.45 | 25.36 | 24.40 | 25.17 | 22.0M |
| 2024-05-30 | 23.88 | 24.59 | 23.73 | 24.42 | 11.4M |
| 2024-05-29 | 24.79 | 24.98 | 24.07 | 24.22 | 9.1M |
| 2024-05-28 | 24.02 | 24.44 | 23.92 | 24.10 | 7.1M |
| 2024-05-27 | 23.91 | 24.08 | 23.70 | 24.02 | 6.0M |
| 2024-05-24 | 24.27 | 24.35 | 23.84 | 23.86 | 8.2M |
| 2024-05-23 | 24.60 | 24.74 | 24.22 | 24.26 | 7.3M |
| 2024-05-22 | 24.30 | 25.03 | 24.26 | 24.61 | 7.5M |
| 2024-05-21 | 24.83 | 24.84 | 24.28 | 24.39 | 8.6M |
| 2024-05-20 | 24.61 | 25.03 | 24.60 | 24.81 | 8.5M |
| 2024-05-17 | 24.46 | 24.67 | 24.37 | 24.60 | 5.9M |
| 2024-05-16 | 24.52 | 24.75 | 24.35 | 24.44 | 6.5M |
| 2024-05-15 | 24.81 | 24.98 | 24.42 | 24.46 | 8.0M |
| 2024-05-14 | 24.98 | 25.20 | 24.81 | 24.88 | 7.2M |
| 2024-05-13 | 25.51 | 25.55 | 24.88 | 24.97 | 10.4M |
| 2024-05-10 | 25.65 | 26.10 | 25.46 | 25.55 | 16.1M |
| 2024-05-09 | 25.23 | 25.80 | 25.23 | 25.71 | 14.8M |
| 2024-05-08 | 25.27 | 25.64 | 25.00 | 25.44 | 16.3M |
| 2024-05-07 | 24.47 | 25.90 | 24.38 | 25.38 | 24.4M |
| 2024-05-06 | 24.80 | 24.95 | 24.36 | 24.59 | 10.7M |
| 2024-04-30 | 24.80 | 25.06 | 24.45 | 24.63 | 11.2M |
| 2024-04-29 | 24.60 | 25.29 | 24.58 | 25.16 | 12.2M |
| 2024-04-26 | 24.18 | 24.73 | 24.10 | 24.60 | 9.5M |
| 2024-04-25 | 24.78 | 24.78 | 24.10 | 24.20 | 9.6M |
| 2024-04-24 | 24.41 | 24.93 | 24.39 | 24.78 | 7.5M |
| 2024-04-23 | 24.94 | 25.08 | 24.31 | 24.41 | 9.3M |
| 2024-04-22 | 24.71 | 25.35 | 24.44 | 24.93 | 13.0M |
| 2024-04-19 | 24.11 | 24.73 | 24.10 | 24.70 | 11.0M |
| 2024-04-18 | 24.00 | 24.56 | 23.95 | 24.29 | 10.8M |
| 2024-04-17 | 23.69 | 24.27 | 23.66 | 24.16 | 10.6M |
| 2024-04-16 | 24.70 | 24.78 | 23.66 | 23.68 | 12.3M |
| 2024-04-15 | 24.01 | 25.06 | 23.88 | 24.69 | 14.0M |
| 2024-04-12 | 24.00 | 24.23 | 23.86 | 23.89 | 5.5M |
| 2024-04-11 | 24.04 | 24.33 | 24.00 | 24.03 | 6.2M |
| 2024-04-10 | 24.70 | 24.76 | 23.95 | 24.19 | 7.7M |
| 2024-04-09 | 24.85 | 25.03 | 24.47 | 24.69 | 7.1M |
| 2024-04-08 | 25.44 | 25.45 | 24.83 | 24.83 | 9.5M |
| 2024-04-03 | 25.68 | 25.68 | 24.98 | 25.38 | 9.0M |
| 2024-04-02 | 25.86 | 26.03 | 25.60 | 25.72 | 8.7M |
| 2024-04-01 | 25.85 | 26.09 | 25.63 | 25.98 | 10.5M |
| 2024-03-29 | 25.53 | 25.94 | 25.38 | 25.67 | 9.5M |
| 2024-03-28 | 24.54 | 25.84 | 24.49 | 25.53 | 16.6M |
| 2024-03-27 | 26.18 | 26.20 | 24.66 | 24.68 | 17.9M |
| 2024-03-26 | 25.52 | 26.60 | 25.52 | 26.07 | 22.1M |
| 2024-03-25 | 25.40 | 26.69 | 25.30 | 25.71 | 20.8M |
| 2024-03-22 | 26.18 | 26.19 | 25.32 | 25.38 | 13.1M |
| 2024-03-21 | 26.18 | 26.30 | 25.79 | 26.18 | 12.0M |
| 2024-03-20 | 26.35 | 26.35 | 26.00 | 26.18 | 9.8M |
| 2024-03-19 | 26.35 | 26.63 | 26.10 | 26.21 | 14.1M |
| 2024-03-18 | 26.20 | 26.38 | 26.07 | 26.30 | 12.9M |
| 2024-03-15 | 26.04 | 26.30 | 25.79 | 26.11 | 10.1M |
| 2024-03-14 | 26.24 | 26.24 | 25.49 | 25.86 | 10.5M |
| 2024-03-13 | 26.05 | 26.37 | 25.76 | 26.14 | 13.8M |
| 2024-03-12 | 26.10 | 26.24 | 25.89 | 26.05 | 9.7M |
| 2024-03-11 | 25.67 | 26.15 | 25.52 | 26.03 | 9.9M |
| 2024-03-08 | 25.24 | 26.08 | 25.12 | 25.78 | 10.8M |
| 2024-03-07 | 26.25 | 26.25 | 25.24 | 25.25 | 13.9M |
| 2024-03-06 | 26.30 | 26.33 | 25.93 | 26.03 | 10.4M |
| 2024-03-05 | 25.99 | 26.53 | 25.79 | 26.30 | 20.9M |
| 2024-03-04 | 26.17 | 26.19 | 25.74 | 25.98 | 10.7M |
| 2024-03-01 | 25.75 | 26.13 | 25.61 | 26.06 | 12.7M |
| 2024-02-29 | 24.80 | 25.75 | 24.72 | 25.72 | 13.2M |
| 2024-02-28 | 26.22 | 26.35 | 24.88 | 24.89 | 22.1M |
| 2024-02-27 | 25.35 | 26.85 | 25.20 | 26.37 | 25.9M |
| 2024-02-26 | 24.90 | 25.46 | 24.81 | 25.12 | 14.8M |
| 2024-02-23 | 24.88 | 24.94 | 24.51 | 24.91 | 10.7M |
| 2024-02-22 | 24.62 | 25.05 | 24.60 | 24.84 | 9.6M |
| 2024-02-21 | 24.50 | 25.14 | 24.31 | 24.61 | 11.7M |
| 2024-02-20 | 24.48 | 24.99 | 24.21 | 24.66 | 9.3M |
| 2024-02-19 | 24.80 | 25.45 | 24.50 | 24.72 | 12.4M |
| 2024-02-08 | 24.15 | 24.98 | 24.10 | 24.70 | 15.2M |
| 2024-02-07 | 23.00 | 24.37 | 22.90 | 24.19 | 19.0M |
| 2024-02-06 | 21.03 | 23.00 | 20.91 | 22.89 | 11.8M |
| 2024-02-05 | 22.11 | 22.28 | 20.37 | 21.42 | 16.0M |
| 2024-02-02 | 23.25 | 23.54 | 21.51 | 22.30 | 13.1M |
| 2024-02-01 | 23.00 | 23.64 | 22.76 | 23.25 | 7.6M |
| 2024-01-31 | 23.56 | 23.74 | 22.94 | 23.10 | 8.7M |
| 2024-01-30 | 24.40 | 24.62 | 23.68 | 23.81 | 10.2M |
| 2024-01-29 | 24.41 | 25.40 | 24.37 | 24.65 | 16.4M |
| 2024-01-26 | 24.50 | 24.76 | 24.31 | 24.41 | 11.0M |
| 2024-01-25 | 23.55 | 25.00 | 23.42 | 24.80 | 20.2M |
| 2024-01-24 | 23.15 | 23.68 | 22.70 | 23.55 | 8.6M |
| 2024-01-23 | 22.80 | 23.28 | 22.64 | 22.93 | 6.1M |
| 2024-01-22 | 23.80 | 23.97 | 22.70 | 22.81 | 8.0M |
| 2024-01-19 | 23.80 | 24.10 | 23.61 | 23.80 | 5.3M |
| 2024-01-18 | 23.17 | 24.02 | 22.75 | 23.97 | 9.7M |
| 2024-01-17 | 24.08 | 24.16 | 23.39 | 23.42 | 5.4M |
| 2024-01-16 | 23.99 | 24.23 | 23.79 | 24.21 | 6.3M |
| 2024-01-15 | 24.01 | 24.48 | 23.73 | 24.10 | 9.8M |
| 2024-01-12 | 23.30 | 25.24 | 23.18 | 24.66 | 16.5M |
| 2024-01-11 | 22.92 | 23.44 | 22.85 | 23.33 | 6.0M |
| 2024-01-10 | 23.28 | 23.44 | 22.80 | 22.93 | 7.1M |
| 2024-01-09 | 24.23 | 24.39 | 23.15 | 23.38 | 10.3M |
| 2024-01-08 | 24.99 | 25.00 | 24.20 | 24.23 | 7.6M |
| 2024-01-05 | 25.37 | 25.55 | 24.89 | 24.99 | 6.1M |
| 2024-01-04 | 25.70 | 25.83 | 25.33 | 25.50 | 4.7M |
| 2024-01-03 | 25.75 | 25.88 | 25.51 | 25.68 | 4.5M |
| 2024-01-02 | 25.76 | 26.12 | 25.76 | 25.81 | 6.2M |