24.35
最終更新: 2025-10-03
| 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 | 32.85 | 35.80 | 32.80 | 35.80 | 0.0M |
| 2024-12-30 | 32.30 | 33.00 | 31.70 | 33.00 | 0.0M |
| 2024-12-27 | 32.05 | 33.95 | 32.05 | 33.95 | 0.0M |
| 2024-12-25 | 32.50 | 32.85 | 32.50 | 32.85 | 0.0M |
| 2024-12-23 | 31.85 | 32.90 | 31.85 | 32.85 | 0.0M |
| 2024-12-20 | 32.85 | 32.85 | 31.85 | 31.85 | 0.0M |
| 2024-12-19 | 38.00 | 38.00 | 35.35 | 35.35 | 0.0M |
| 2024-12-18 | 39.00 | 39.25 | 39.00 | 39.25 | 0.0M |
| 2024-12-12 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-12-04 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-12-03 | 42.10 | 42.10 | 41.00 | 41.00 | 0.0M |
| 2024-12-02 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-11-29 | 41.25 | 41.30 | 39.95 | 39.95 | 0.0M |
| 2024-11-28 | 44.20 | 44.20 | 41.50 | 41.65 | 0.0M |
| 2024-11-27 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2024-11-26 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2024-11-25 | 42.95 | 42.95 | 42.90 | 42.90 | 0.0M |
| 2024-11-20 | 40.85 | 42.05 | 40.85 | 42.05 | 0.0M |
| 2024-11-19 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0M |
| 2024-11-18 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-11-14 | 40.65 | 41.60 | 40.65 | 41.60 | 0.0M |
| 2024-11-13 | 40.60 | 42.65 | 40.60 | 41.85 | 0.0M |
| 2024-11-12 | 42.60 | 42.60 | 41.50 | 41.50 | 0.0M |
| 2024-11-11 | 44.00 | 44.00 | 43.50 | 43.50 | 0.0M |
| 2024-11-08 | 45.80 | 45.80 | 44.10 | 44.10 | 0.0M |
| 2024-11-05 | 44.30 | 44.30 | 44.30 | 44.30 | 0.0M |
| 2024-11-04 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-10-29 | 45.10 | 45.10 | 45.10 | 45.10 | 0.0M |
| 2024-10-28 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0M |
| 2024-10-24 | 44.10 | 44.10 | 44.00 | 44.00 | 0.0M |
| 2024-10-22 | 45.10 | 45.20 | 45.10 | 45.20 | 0.0M |
| 2024-10-21 | 47.80 | 47.80 | 46.80 | 46.80 | 0.0M |
| 2024-10-18 | 44.30 | 46.40 | 44.30 | 46.40 | 0.0M |
| 2024-10-17 | 43.20 | 43.20 | 43.20 | 43.20 | 0.0M |
| 2024-10-16 | 45.00 | 45.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-15 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-10-08 | 43.45 | 45.50 | 43.45 | 45.50 | 0.0M |
| 2024-10-07 | 48.25 | 48.25 | 48.00 | 48.00 | 0.0M |
| 2024-10-01 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
| 2024-09-30 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-09-27 | 48.00 | 48.10 | 47.90 | 48.10 | 0.0M |
| 2024-09-26 | 48.30 | 48.30 | 47.90 | 47.90 | 0.0M |
| 2024-09-25 | 46.80 | 46.80 | 46.60 | 46.60 | 0.0M |
| 2024-09-23 | 46.80 | 46.80 | 46.80 | 46.80 | 0.0M |
| 2024-09-20 | 45.80 | 46.60 | 45.80 | 46.30 | 0.0M |
| 2024-09-19 | 44.80 | 44.80 | 44.80 | 44.80 | 0.0M |
| 2024-09-18 | 44.80 | 44.80 | 44.80 | 44.80 | 0.0M |
| 2024-09-13 | 41.35 | 44.30 | 41.35 | 44.30 | 0.0M |
| 2024-09-12 | 41.30 | 41.30 | 41.30 | 41.30 | 0.0M |
| 2024-09-11 | 44.50 | 45.00 | 43.85 | 43.85 | 0.0M |
| 2024-09-09 | 43.40 | 43.80 | 43.35 | 43.80 | 0.0M |
| 2024-09-05 | 45.15 | 45.15 | 43.30 | 43.30 | 0.0M |
| 2024-09-04 | 46.90 | 46.90 | 44.00 | 45.40 | 0.0M |
| 2024-09-03 | 46.85 | 48.00 | 46.85 | 47.00 | 0.0M |
| 2024-08-27 | 48.30 | 48.30 | 46.85 | 46.85 | 0.0M |
| 2024-08-26 | 48.30 | 48.30 | 48.30 | 48.30 | 0.0M |
| 2024-08-21 | 46.55 | 48.00 | 46.55 | 47.00 | 0.0M |
| 2024-08-20 | 49.95 | 49.95 | 48.25 | 48.25 | 0.0M |
| 2024-08-19 | 50.00 | 50.00 | 49.95 | 49.95 | 0.0M |
| 2024-08-16 | 46.95 | 48.75 | 46.95 | 48.75 | 0.0M |
| 2024-08-15 | 46.35 | 46.35 | 46.25 | 46.25 | 0.0M |
| 2024-08-14 | 47.45 | 47.50 | 47.00 | 47.50 | 0.0M |
| 2024-08-13 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0M |
| 2024-08-12 | 46.70 | 47.50 | 46.70 | 47.50 | 0.0M |
| 2024-08-09 | 45.30 | 46.65 | 45.30 | 46.65 | 0.0M |
| 2024-08-08 | 45.20 | 45.20 | 45.00 | 45.20 | 0.0M |
| 2024-08-07 | 44.35 | 46.50 | 44.35 | 46.50 | 0.0M |
| 2024-08-06 | 45.00 | 46.50 | 45.00 | 46.50 | 0.0M |
| 2024-08-05 | 46.40 | 46.40 | 43.65 | 43.65 | 0.0M |
| 2024-08-02 | 46.80 | 48.50 | 46.20 | 48.50 | 0.0M |
| 2024-08-01 | 49.00 | 49.25 | 48.40 | 48.40 | 0.0M |
| 2024-07-31 | 49.30 | 49.30 | 49.30 | 49.30 | 0.0M |
| 2024-07-30 | 47.05 | 49.90 | 46.15 | 49.90 | 0.0M |
| 2024-07-29 | 45.25 | 47.15 | 45.25 | 47.15 | 0.0M |
| 2024-07-23 | 46.10 | 48.35 | 46.10 | 48.35 | 0.0M |
| 2024-07-22 | 47.50 | 47.95 | 46.00 | 47.90 | 0.0M |
| 2024-07-19 | 46.00 | 47.40 | 46.00 | 47.40 | 0.0M |
| 2024-07-12 | 46.50 | 47.45 | 46.50 | 47.30 | 0.0M |
| 2024-07-10 | 46.55 | 46.55 | 46.55 | 46.55 | 0.0M |
| 2024-07-09 | 46.70 | 46.70 | 46.50 | 46.50 | 0.0M |
| 2024-07-08 | 48.00 | 48.00 | 47.50 | 47.50 | 0.0M |
| 2024-07-05 | 47.80 | 48.00 | 47.80 | 48.00 | 0.0M |
| 2024-07-04 | 49.00 | 49.50 | 49.00 | 49.40 | 0.0M |
| 2024-07-03 | 47.00 | 49.00 | 47.00 | 49.00 | 0.0M |
| 2024-07-01 | 47.30 | 48.00 | 47.20 | 48.00 | 0.0M |
| 2024-06-28 | 46.25 | 49.60 | 46.25 | 47.20 | 0.0M |
| 2024-06-27 | 46.25 | 46.25 | 46.05 | 46.05 | 0.0M |
| 2024-06-26 | 46.70 | 46.70 | 46.70 | 46.70 | 0.0M |
| 2024-06-24 | 46.70 | 46.70 | 46.70 | 46.70 | 0.0M |
| 2024-06-21 | 48.00 | 48.35 | 48.00 | 48.35 | 0.0M |
| 2024-06-20 | 48.80 | 48.80 | 47.65 | 47.65 | 0.0M |
| 2024-06-19 | 48.30 | 50.00 | 47.80 | 47.80 | 0.0M |
| 2024-06-18 | 46.00 | 48.45 | 45.95 | 48.45 | 0.0M |
| 2024-06-17 | 45.50 | 46.00 | 45.15 | 46.00 | 0.0M |
| 2024-06-14 | 45.00 | 46.00 | 45.00 | 46.00 | 0.0M |
| 2024-06-13 | 47.00 | 47.25 | 45.50 | 45.50 | 0.0M |
| 2024-06-12 | 47.25 | 47.25 | 47.25 | 47.25 | 0.0M |
| 2024-06-11 | 47.25 | 47.50 | 47.25 | 47.50 | 0.0M |
| 2024-06-07 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0M |
| 2024-06-06 | 47.25 | 48.25 | 47.25 | 48.25 | 0.0M |
| 2024-06-04 | 47.60 | 48.90 | 47.60 | 48.55 | 0.0M |
| 2024-06-03 | 50.00 | 50.00 | 49.25 | 49.25 | 0.0M |
| 2024-05-31 | 47.00 | 49.50 | 47.00 | 49.50 | 0.0M |
| 2024-05-30 | 47.00 | 48.80 | 44.10 | 48.80 | 0.0M |
| 2024-05-29 | 47.00 | 48.00 | 47.00 | 48.00 | 0.0M |
| 2024-05-28 | 48.00 | 48.60 | 45.60 | 47.00 | 0.0M |
| 2024-05-24 | 47.50 | 48.25 | 47.50 | 48.25 | 0.0M |
| 2024-05-23 | 48.00 | 48.00 | 47.50 | 48.00 | 0.0M |
| 2024-05-22 | 49.75 | 49.80 | 49.20 | 49.65 | 0.0M |
| 2024-05-20 | 50.70 | 50.70 | 48.50 | 49.85 | 0.0M |
| 2024-05-17 | 48.65 | 49.45 | 48.55 | 49.45 | 0.0M |
| 2024-05-16 | 49.00 | 51.00 | 47.00 | 51.00 | 0.0M |
| 2024-05-15 | 47.95 | 49.00 | 47.95 | 49.00 | 0.0M |
| 2024-05-14 | 48.80 | 48.80 | 48.80 | 48.80 | 0.0M |
| 2024-05-10 | 49.80 | 49.80 | 48.80 | 48.80 | 0.0M |
| 2024-05-08 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-05-07 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-05-06 | 46.85 | 49.00 | 46.85 | 49.00 | 0.0M |
| 2024-04-30 | 45.00 | 47.00 | 45.00 | 47.00 | 0.0M |
| 2024-04-29 | 48.00 | 52.30 | 46.00 | 46.00 | 0.0M |
| 2024-04-26 | 48.00 | 48.50 | 48.00 | 48.00 | 0.0M |
| 2024-04-25 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-04-23 | 44.90 | 46.20 | 44.90 | 46.20 | 0.0M |
| 2024-04-22 | 45.80 | 46.80 | 43.55 | 45.40 | 0.0M |
| 2024-04-19 | 48.00 | 48.00 | 43.20 | 47.80 | 0.0M |
| 2024-04-18 | 47.25 | 48.00 | 47.00 | 48.00 | 0.0M |
| 2024-04-17 | 48.00 | 50.00 | 48.00 | 48.50 | 0.0M |
| 2024-04-16 | 48.35 | 48.65 | 48.00 | 48.00 | 0.0M |
| 2024-04-15 | 52.70 | 52.70 | 52.70 | 52.70 | 0.0M |
| 2024-04-12 | 48.00 | 52.30 | 48.00 | 52.00 | 0.0M |
| 2024-04-11 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-04-09 | 48.50 | 49.00 | 48.50 | 49.00 | 0.0M |
| 2024-04-08 | 49.50 | 49.60 | 49.50 | 49.60 | 0.0M |
| 2024-04-02 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-04-01 | 49.00 | 49.50 | 49.00 | 49.50 | 0.0M |
| 2024-03-29 | 50.50 | 50.50 | 48.90 | 50.50 | 0.0M |
| 2024-03-26 | 50.00 | 50.20 | 50.00 | 50.20 | 0.0M |
| 2024-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-22 | 49.75 | 50.00 | 49.75 | 49.95 | 0.0M |
| 2024-03-21 | 49.50 | 49.50 | 49.10 | 49.10 | 0.0M |
| 2024-03-20 | 49.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2024-03-19 | 48.55 | 48.55 | 48.55 | 48.55 | 0.0M |
| 2024-03-18 | 49.90 | 50.00 | 48.50 | 50.00 | 0.0M |
| 2024-03-15 | 48.00 | 50.00 | 48.00 | 50.00 | 0.0M |
| 2024-03-14 | 46.50 | 47.85 | 46.50 | 47.85 | 0.0M |
| 2024-03-13 | 48.05 | 48.15 | 48.05 | 48.15 | 0.0M |
| 2024-03-12 | 47.65 | 49.75 | 47.65 | 48.50 | 0.0M |
| 2024-03-11 | 48.75 | 48.80 | 47.50 | 47.65 | 0.0M |
| 2024-03-08 | 50.30 | 50.30 | 47.15 | 47.20 | 0.0M |
| 2024-03-07 | 50.30 | 50.30 | 50.30 | 50.30 | 0.0M |
| 2024-03-06 | 50.80 | 51.00 | 50.70 | 50.90 | 0.0M |
| 2024-03-05 | 49.25 | 51.00 | 48.20 | 51.00 | 0.0M |
| 2024-03-04 | 49.30 | 49.30 | 49.30 | 49.30 | 0.0M |
| 2024-03-01 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-02-27 | 50.50 | 51.20 | 50.00 | 51.20 | 0.0M |
| 2024-02-26 | 51.50 | 52.20 | 50.70 | 50.70 | 0.0M |
| 2024-02-23 | 52.40 | 52.50 | 48.65 | 52.50 | 0.0M |
| 2024-02-22 | 47.90 | 52.60 | 47.90 | 52.60 | 0.3M |
| 2024-02-21 | 48.15 | 49.35 | 47.90 | 47.90 | 0.0M |
| 2024-02-19 | 49.85 | 49.85 | 49.85 | 49.85 | 0.0M |
| 2024-02-16 | 49.75 | 49.75 | 49.75 | 49.75 | 0.0M |
| 2024-02-15 | 47.50 | 49.90 | 46.55 | 49.90 | 0.0M |
| 2024-02-05 | 52.20 | 53.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-02 | 54.50 | 54.50 | 52.00 | 52.50 | 0.0M |
| 2024-02-01 | 55.60 | 55.60 | 55.30 | 55.30 | 0.0M |
| 2024-01-31 | 52.90 | 53.70 | 52.90 | 53.70 | 0.0M |
| 2024-01-30 | 53.00 | 53.00 | 52.90 | 52.90 | 0.0M |
| 2024-01-26 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-01-25 | 57.10 | 57.10 | 57.10 | 57.10 | 0.0M |
| 2024-01-24 | 55.00 | 56.10 | 55.00 | 56.00 | 0.0M |
| 2024-01-23 | 55.10 | 55.30 | 53.10 | 55.30 | 0.0M |
| 2024-01-22 | 54.90 | 54.90 | 53.50 | 53.50 | 0.0M |
| 2024-01-19 | 52.70 | 56.50 | 52.70 | 55.60 | 0.1M |
| 2024-01-18 | 54.00 | 57.40 | 54.00 | 57.40 | 0.0M |
| 2024-01-17 | 52.10 | 55.90 | 52.10 | 55.50 | 0.1M |
| 2024-01-16 | 57.50 | 60.00 | 56.40 | 57.00 | 0.3M |
| 2024-01-15 | 56.10 | 58.00 | 54.60 | 54.60 | 0.0M |
| 2024-01-12 | 55.80 | 56.00 | 55.80 | 56.00 | 0.0M |
| 2024-01-11 | 57.90 | 58.00 | 56.00 | 57.70 | 0.0M |
| 2024-01-10 | 55.50 | 56.60 | 53.40 | 56.60 | 0.0M |
| 2024-01-09 | 56.10 | 56.70 | 53.40 | 56.70 | 0.0M |
| 2024-01-08 | 57.50 | 58.60 | 56.90 | 57.40 | 0.0M |
| 2024-01-05 | 56.90 | 62.50 | 56.00 | 56.50 | 0.1M |
| 2024-01-04 | 53.30 | 56.90 | 53.30 | 56.90 | 0.2M |
| 2024-01-03 | 51.50 | 53.00 | 51.50 | 51.80 | 0.1M |
| 2024-01-02 | 54.60 | 54.60 | 51.10 | 51.50 | 0.1M |