26.83
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 | 26.00 | 26.06 | 24.52 | 24.53 | 31.1M |
| 2024-12-30 | 26.00 | 26.46 | 25.67 | 25.89 | 23.6M |
| 2024-12-27 | 25.81 | 26.30 | 25.56 | 25.85 | 26.0M |
| 2024-12-26 | 25.38 | 26.10 | 25.37 | 25.80 | 25.2M |
| 2024-12-25 | 26.08 | 26.29 | 25.01 | 25.37 | 32.3M |
| 2024-12-24 | 26.30 | 26.63 | 25.81 | 26.31 | 27.4M |
| 2024-12-23 | 27.90 | 27.99 | 26.02 | 26.15 | 47.3M |
| 2024-12-20 | 27.49 | 28.24 | 27.36 | 28.01 | 39.8M |
| 2024-12-19 | 27.13 | 27.92 | 26.73 | 27.70 | 45.3M |
| 2024-12-18 | 27.20 | 28.18 | 27.02 | 27.68 | 40.1M |
| 2024-12-17 | 28.37 | 28.60 | 27.18 | 27.39 | 69.8M |
| 2024-12-16 | 30.55 | 30.65 | 28.54 | 29.25 | 91.9M |
| 2024-12-13 | 30.33 | 32.72 | 30.20 | 31.03 | 121.6M |
| 2024-12-12 | 31.90 | 31.90 | 30.57 | 30.77 | 68.2M |
| 2024-12-11 | 30.68 | 31.50 | 30.01 | 31.30 | 90.4M |
| 2024-12-10 | 32.00 | 32.36 | 30.63 | 30.80 | 112.5M |
| 2024-12-09 | 31.49 | 31.60 | 30.05 | 30.63 | 71.3M |
| 2024-12-06 | 30.67 | 31.97 | 29.90 | 31.19 | 123.1M |
| 2024-12-05 | 28.19 | 30.55 | 28.19 | 30.17 | 98.3M |
| 2024-12-04 | 29.10 | 29.45 | 27.90 | 28.20 | 66.1M |
| 2024-12-03 | 30.73 | 30.73 | 29.18 | 29.49 | 73.5M |
| 2024-12-02 | 30.02 | 31.48 | 29.88 | 30.73 | 84.1M |
| 2024-11-29 | 29.40 | 31.51 | 28.96 | 30.38 | 98.5M |
| 2024-11-28 | 30.75 | 32.00 | 29.88 | 29.92 | 124.7M |
| 2024-11-27 | 28.00 | 31.50 | 27.17 | 30.79 | 136.9M |
| 2024-11-26 | 28.44 | 30.50 | 27.72 | 28.43 | 116.3M |
| 2024-11-25 | 28.96 | 29.15 | 26.51 | 28.71 | 92.3M |
| 2024-11-22 | 27.69 | 30.00 | 27.41 | 27.83 | 121.0M |
| 2024-11-21 | 27.40 | 29.10 | 27.05 | 28.07 | 95.7M |
| 2024-11-20 | 25.95 | 28.46 | 25.91 | 27.49 | 88.4M |
| 2024-11-19 | 25.31 | 25.96 | 24.80 | 25.92 | 59.7M |
| 2024-11-18 | 28.64 | 28.94 | 24.89 | 25.31 | 91.3M |
| 2024-11-15 | 29.12 | 30.67 | 28.34 | 28.46 | 87.7M |
| 2024-11-14 | 30.33 | 31.53 | 28.59 | 28.90 | 82.4M |
| 2024-11-13 | 29.50 | 32.78 | 29.47 | 30.98 | 111.5M |
| 2024-11-12 | 31.32 | 31.54 | 29.65 | 30.03 | 86.5M |
| 2024-11-11 | 29.37 | 32.00 | 29.30 | 31.55 | 124.8M |
| 2024-11-08 | 29.96 | 31.14 | 29.55 | 30.00 | 101.1M |
| 2024-11-07 | 29.59 | 29.91 | 28.61 | 29.79 | 73.8M |
| 2024-11-06 | 29.40 | 30.49 | 29.00 | 29.86 | 98.9M |
| 2024-11-05 | 27.81 | 30.15 | 27.40 | 29.73 | 104.8M |
| 2024-11-04 | 27.44 | 28.23 | 26.90 | 27.71 | 59.5M |
| 2024-11-01 | 29.65 | 30.39 | 27.06 | 27.85 | 107.0M |
| 2024-10-31 | 29.00 | 31.46 | 28.70 | 30.05 | 127.7M |
| 2024-10-30 | 30.03 | 31.00 | 29.00 | 29.37 | 141.6M |
| 2024-10-29 | 34.10 | 34.88 | 31.07 | 31.07 | 179.5M |
| 2024-10-28 | 31.99 | 35.65 | 31.45 | 32.85 | 197.0M |
| 2024-10-25 | 30.52 | 34.88 | 29.86 | 32.85 | 213.7M |
| 2024-10-24 | 31.18 | 32.99 | 30.31 | 31.57 | 168.3M |
| 2024-10-23 | 33.66 | 34.97 | 31.25 | 31.58 | 265.5M |
| 2024-10-22 | 30.20 | 33.66 | 30.20 | 33.66 | 120.7M |
| 2024-10-21 | 26.03 | 30.00 | 26.00 | 28.05 | 187.1M |
| 2024-10-18 | 25.00 | 27.00 | 24.24 | 25.61 | 132.2M |
| 2024-10-17 | 24.18 | 26.40 | 24.02 | 25.26 | 140.0M |
| 2024-10-16 | 23.22 | 24.88 | 23.05 | 24.01 | 78.2M |
| 2024-10-15 | 22.81 | 26.00 | 22.69 | 24.02 | 126.7M |
| 2024-10-14 | 22.20 | 23.80 | 21.50 | 23.28 | 72.0M |
| 2024-10-11 | 23.10 | 23.81 | 21.81 | 22.15 | 80.6M |
| 2024-10-10 | 26.00 | 26.40 | 24.02 | 24.39 | 80.0M |
| 2024-10-09 | 27.21 | 28.80 | 24.61 | 24.95 | 132.1M |
| 2024-10-08 | 29.26 | 29.26 | 25.47 | 29.26 | 161.8M |
| 2024-09-30 | 21.84 | 24.49 | 21.06 | 24.38 | 135.8M |
| 2024-09-27 | 19.80 | 21.09 | 19.66 | 20.62 | 97.5M |
| 2024-09-26 | 18.99 | 19.44 | 18.55 | 19.35 | 77.9M |
| 2024-09-25 | 17.80 | 20.64 | 17.75 | 19.01 | 117.9M |
| 2024-09-24 | 16.70 | 17.50 | 16.40 | 17.44 | 52.4M |
| 2024-09-23 | 16.53 | 16.89 | 16.38 | 16.62 | 20.6M |
| 2024-09-20 | 16.60 | 16.65 | 16.35 | 16.50 | 17.7M |
| 2024-09-19 | 16.29 | 16.67 | 16.11 | 16.59 | 27.9M |
| 2024-09-18 | 16.44 | 16.65 | 16.01 | 16.14 | 21.6M |
| 2024-09-13 | 16.78 | 17.20 | 16.53 | 16.53 | 31.8M |
| 2024-09-12 | 17.10 | 17.65 | 16.71 | 16.76 | 32.0M |
| 2024-09-11 | 17.01 | 17.27 | 16.86 | 16.99 | 19.2M |
| 2024-09-10 | 16.90 | 17.17 | 16.42 | 17.09 | 21.9M |
| 2024-09-09 | 16.73 | 16.90 | 16.47 | 16.79 | 14.0M |
| 2024-09-06 | 17.10 | 17.26 | 16.82 | 16.83 | 18.9M |
| 2024-09-05 | 16.88 | 17.50 | 16.88 | 17.19 | 29.7M |
| 2024-09-04 | 16.76 | 17.14 | 16.71 | 16.90 | 19.2M |
| 2024-09-03 | 16.65 | 17.26 | 16.61 | 17.05 | 28.6M |
| 2024-09-02 | 17.21 | 17.48 | 16.65 | 16.65 | 29.9M |
| 2024-08-30 | 16.73 | 17.68 | 16.67 | 17.21 | 47.9M |
| 2024-08-29 | 16.60 | 16.81 | 16.41 | 16.68 | 35.3M |
| 2024-08-28 | 16.14 | 17.58 | 15.45 | 17.03 | 62.2M |
| 2024-08-27 | 17.00 | 17.08 | 16.45 | 16.48 | 24.2M |
| 2024-08-26 | 17.19 | 17.29 | 17.00 | 17.10 | 15.9M |
| 2024-08-23 | 17.20 | 17.31 | 16.91 | 17.16 | 21.9M |
| 2024-08-22 | 17.90 | 18.15 | 17.13 | 17.20 | 32.6M |
| 2024-08-21 | 18.52 | 18.62 | 17.93 | 17.95 | 26.5M |
| 2024-08-20 | 18.40 | 18.72 | 18.19 | 18.40 | 27.2M |
| 2024-08-19 | 18.48 | 18.79 | 18.35 | 18.52 | 25.3M |
| 2024-08-16 | 18.80 | 19.01 | 18.50 | 18.51 | 31.9M |
| 2024-08-15 | 18.39 | 19.48 | 18.22 | 18.98 | 50.4M |
| 2024-08-14 | 18.44 | 18.98 | 18.31 | 18.58 | 35.1M |
| 2024-08-13 | 18.41 | 18.53 | 18.09 | 18.45 | 18.9M |
| 2024-08-12 | 18.31 | 18.68 | 18.03 | 18.37 | 24.7M |
| 2024-08-09 | 18.95 | 19.02 | 18.32 | 18.38 | 28.2M |
| 2024-08-08 | 19.16 | 19.25 | 18.47 | 18.80 | 38.7M |
| 2024-08-07 | 19.50 | 19.85 | 19.21 | 19.30 | 31.7M |
| 2024-08-06 | 19.66 | 19.79 | 19.22 | 19.59 | 38.5M |
| 2024-08-05 | 19.48 | 20.38 | 19.26 | 19.27 | 51.3M |
| 2024-08-02 | 20.00 | 20.63 | 19.70 | 19.70 | 51.3M |
| 2024-08-01 | 20.27 | 20.62 | 20.07 | 20.17 | 47.2M |
| 2024-07-31 | 19.40 | 20.64 | 19.18 | 20.45 | 77.5M |
| 2024-07-30 | 19.53 | 19.73 | 19.20 | 19.32 | 30.2M |
| 2024-07-29 | 19.91 | 20.01 | 19.44 | 19.56 | 32.3M |
| 2024-07-26 | 19.69 | 20.05 | 19.41 | 19.91 | 40.3M |
| 2024-07-25 | 19.29 | 20.29 | 19.07 | 19.62 | 41.1M |
| 2024-07-24 | 19.99 | 20.44 | 19.51 | 19.54 | 52.3M |
| 2024-07-23 | 20.37 | 21.25 | 20.26 | 20.35 | 75.1M |
| 2024-07-22 | 20.01 | 20.53 | 19.82 | 20.42 | 46.5M |
| 2024-07-19 | 19.80 | 20.83 | 19.70 | 20.22 | 62.6M |
| 2024-07-18 | 19.27 | 19.88 | 18.61 | 19.83 | 58.2M |
| 2024-07-17 | 19.74 | 21.15 | 19.68 | 20.26 | 80.3M |
| 2024-07-16 | 19.78 | 20.05 | 19.34 | 19.81 | 34.8M |
| 2024-07-15 | 19.87 | 20.32 | 19.62 | 19.94 | 39.6M |
| 2024-07-12 | 20.08 | 20.56 | 19.80 | 19.91 | 41.0M |
| 2024-07-11 | 20.65 | 20.65 | 20.01 | 20.28 | 48.9M |
| 2024-07-10 | 19.70 | 20.76 | 19.60 | 20.03 | 61.9M |
| 2024-07-09 | 19.42 | 20.14 | 19.04 | 19.93 | 52.6M |
| 2024-07-08 | 20.00 | 20.15 | 19.20 | 19.26 | 49.2M |
| 2024-07-05 | 19.50 | 21.14 | 19.11 | 20.25 | 76.5M |
| 2024-07-04 | 20.79 | 20.97 | 19.50 | 19.70 | 60.4M |
| 2024-07-03 | 21.18 | 21.33 | 20.23 | 20.37 | 55.2M |
| 2024-07-02 | 21.38 | 22.12 | 21.10 | 21.18 | 75.5M |
| 2024-07-01 | 21.25 | 21.68 | 20.92 | 21.58 | 60.5M |
| 2024-06-28 | 21.96 | 22.38 | 21.38 | 21.58 | 105.8M |
| 2024-06-27 | 21.87 | 23.71 | 21.61 | 22.15 | 167.8M |
| 2024-06-26 | 18.18 | 21.61 | 18.07 | 21.61 | 112.8M |
| 2024-06-25 | 18.37 | 18.54 | 17.79 | 18.01 | 23.0M |
| 2024-06-24 | 19.01 | 19.01 | 18.19 | 18.22 | 24.7M |
| 2024-06-21 | 19.00 | 19.27 | 18.66 | 19.04 | 22.1M |
| 2024-06-20 | 19.90 | 19.91 | 18.98 | 19.00 | 35.3M |
| 2024-06-19 | 20.35 | 20.37 | 19.79 | 19.84 | 25.9M |
| 2024-06-18 | 20.34 | 20.53 | 20.10 | 20.30 | 27.0M |
| 2024-06-17 | 20.50 | 20.53 | 20.21 | 20.26 | 25.9M |
| 2024-06-14 | 20.64 | 20.82 | 20.36 | 20.68 | 36.0M |
| 2024-06-13 | 20.67 | 20.80 | 20.34 | 20.41 | 33.3M |
| 2024-06-12 | 19.90 | 20.88 | 19.73 | 20.82 | 57.7M |
| 2024-06-11 | 19.86 | 19.98 | 19.30 | 19.82 | 25.8M |
| 2024-06-07 | 20.25 | 20.37 | 19.60 | 19.85 | 32.0M |
| 2024-06-06 | 20.85 | 21.11 | 19.80 | 19.96 | 46.7M |
| 2024-06-05 | 21.00 | 21.50 | 20.70 | 20.70 | 32.3M |
| 2024-06-04 | 21.16 | 21.52 | 20.84 | 21.19 | 29.5M |
| 2024-06-03 | 21.10 | 21.70 | 20.91 | 21.35 | 37.1M |
| 2024-05-31 | 21.26 | 21.55 | 21.06 | 21.20 | 28.8M |
| 2024-05-30 | 20.77 | 21.56 | 20.49 | 21.30 | 40.1M |
| 2024-05-29 | 21.19 | 21.42 | 20.79 | 20.96 | 25.6M |
| 2024-05-28 | 21.56 | 21.77 | 21.01 | 21.06 | 29.5M |
| 2024-05-27 | 21.74 | 21.89 | 21.01 | 21.88 | 31.1M |
| 2024-05-24 | 22.25 | 22.44 | 21.42 | 21.42 | 38.1M |
| 2024-05-23 | 23.18 | 23.18 | 22.21 | 22.28 | 40.5M |
| 2024-05-22 | 22.82 | 23.29 | 22.58 | 23.09 | 35.5M |
| 2024-05-21 | 23.14 | 23.57 | 22.83 | 23.03 | 45.5M |
| 2024-05-20 | 22.50 | 23.32 | 22.18 | 23.10 | 48.2M |
| 2024-05-17 | 22.68 | 22.75 | 22.05 | 22.64 | 37.6M |
| 2024-05-16 | 22.70 | 23.18 | 22.38 | 22.62 | 41.5M |
| 2024-05-15 | 23.20 | 23.44 | 22.49 | 22.53 | 48.1M |
| 2024-05-14 | 23.45 | 23.73 | 22.94 | 23.50 | 46.8M |
| 2024-05-13 | 23.01 | 23.53 | 22.65 | 23.00 | 39.7M |
| 2024-05-10 | 24.00 | 24.22 | 23.18 | 23.27 | 40.9M |
| 2024-05-09 | 23.75 | 24.08 | 23.57 | 23.78 | 40.1M |
| 2024-05-08 | 24.60 | 24.60 | 23.72 | 23.81 | 65.0M |
| 2024-05-07 | 25.51 | 26.49 | 24.80 | 25.14 | 79.8M |
| 2024-05-06 | 25.86 | 26.15 | 25.30 | 25.39 | 70.3M |
| 2024-04-30 | 25.35 | 26.96 | 25.35 | 25.81 | 95.5M |
| 2024-04-29 | 25.45 | 25.89 | 24.75 | 25.35 | 90.9M |
| 2024-04-26 | 23.27 | 25.10 | 23.27 | 24.59 | 102.5M |
| 2024-04-25 | 23.10 | 24.31 | 22.61 | 23.26 | 97.0M |
| 2024-04-24 | 24.11 | 25.49 | 23.60 | 25.13 | 101.9M |
| 2024-04-23 | 22.98 | 24.36 | 22.98 | 24.09 | 100.4M |
| 2024-04-22 | 22.00 | 22.98 | 21.49 | 22.57 | 43.8M |
| 2024-04-19 | 22.82 | 23.77 | 22.74 | 23.10 | 60.9M |
| 2024-04-18 | 22.70 | 23.49 | 22.35 | 22.90 | 67.1M |
| 2024-04-17 | 22.00 | 23.30 | 22.00 | 23.04 | 70.8M |
| 2024-04-16 | 23.09 | 23.38 | 21.50 | 21.58 | 69.1M |
| 2024-04-15 | 24.20 | 24.64 | 22.66 | 23.39 | 73.1M |
| 2024-04-12 | 25.24 | 25.48 | 24.20 | 24.26 | 68.6M |
| 2024-04-11 | 24.66 | 26.11 | 24.51 | 25.20 | 73.2M |
| 2024-04-10 | 26.10 | 26.36 | 24.60 | 24.91 | 69.0M |
| 2024-04-09 | 27.25 | 27.38 | 25.80 | 26.44 | 58.1M |
| 2024-04-08 | 26.41 | 27.59 | 25.70 | 27.15 | 74.0M |
| 2024-04-03 | 26.33 | 26.79 | 25.58 | 26.61 | 68.6M |
| 2024-04-02 | 27.35 | 27.60 | 26.01 | 26.33 | 87.8M |
| 2024-04-01 | 27.00 | 28.09 | 27.00 | 27.72 | 81.6M |
| 2024-03-29 | 27.85 | 28.64 | 26.61 | 26.98 | 98.3M |
| 2024-03-28 | 27.65 | 29.25 | 27.22 | 28.41 | 103.4M |
| 2024-03-27 | 28.78 | 29.44 | 27.33 | 27.98 | 119.1M |
| 2024-03-26 | 31.12 | 31.49 | 28.63 | 29.21 | 137.6M |
| 2024-03-25 | 34.03 | 34.36 | 31.11 | 31.70 | 159.9M |
| 2024-03-22 | 29.50 | 35.88 | 29.31 | 34.15 | 233.4M |
| 2024-03-21 | 31.20 | 31.80 | 29.61 | 30.21 | 168.9M |
| 2024-03-20 | 27.77 | 30.51 | 27.65 | 30.10 | 177.3M |
| 2024-03-19 | 29.18 | 29.78 | 28.24 | 28.24 | 108.9M |
| 2024-03-18 | 28.01 | 29.47 | 27.81 | 29.18 | 109.5M |
| 2024-03-15 | 28.49 | 28.78 | 27.53 | 28.22 | 83.0M |
| 2024-03-14 | 29.00 | 29.28 | 28.10 | 28.76 | 108.0M |
| 2024-03-13 | 28.93 | 31.14 | 28.45 | 30.05 | 189.5M |
| 2024-03-12 | 28.50 | 29.50 | 27.74 | 28.69 | 113.6M |
| 2024-03-11 | 27.30 | 28.65 | 27.17 | 28.57 | 92.4M |
| 2024-03-08 | 28.05 | 28.19 | 27.29 | 28.05 | 86.7M |
| 2024-03-07 | 28.98 | 29.43 | 27.25 | 27.63 | 156.6M |
| 2024-03-06 | 29.80 | 31.68 | 29.80 | 29.87 | 156.6M |
| 2024-03-05 | 29.05 | 31.97 | 28.74 | 29.89 | 185.9M |
| 2024-03-04 | 30.79 | 30.96 | 28.68 | 29.91 | 160.4M |
| 2024-03-01 | 28.41 | 31.34 | 28.40 | 30.40 | 189.4M |
| 2024-02-29 | 26.90 | 29.50 | 26.90 | 28.87 | 157.7M |
| 2024-02-28 | 29.77 | 30.61 | 26.56 | 26.88 | 182.4M |
| 2024-02-27 | 28.03 | 31.00 | 27.80 | 30.25 | 188.3M |
| 2024-02-26 | 27.61 | 29.48 | 27.31 | 28.95 | 159.1M |
| 2024-02-23 | 28.50 | 31.39 | 27.25 | 29.00 | 235.7M |
| 2024-02-22 | 27.70 | 28.34 | 26.75 | 28.16 | 174.1M |
| 2024-02-21 | 26.86 | 29.66 | 26.51 | 27.51 | 227.7M |
| 2024-02-20 | 24.82 | 27.77 | 24.50 | 27.77 | 179.9M |
| 2024-02-19 | 21.54 | 23.14 | 21.54 | 23.14 | 123.2M |
| 2024-02-08 | 18.25 | 19.49 | 17.80 | 19.28 | 108.3M |
| 2024-02-07 | 18.20 | 19.49 | 17.68 | 17.90 | 103.3M |
| 2024-02-06 | 16.90 | 18.79 | 16.52 | 18.45 | 104.8M |
| 2024-02-05 | 19.21 | 19.27 | 17.33 | 17.41 | 92.5M |
| 2024-02-02 | 19.25 | 20.57 | 18.70 | 19.83 | 120.5M |
| 2024-02-01 | 18.97 | 20.68 | 18.31 | 19.59 | 124.4M |
| 2024-01-31 | 18.25 | 20.66 | 18.25 | 18.93 | 139.3M |
| 2024-01-30 | 18.97 | 19.10 | 17.86 | 17.89 | 68.3M |
| 2024-01-29 | 20.60 | 20.80 | 18.87 | 19.06 | 85.2M |
| 2024-01-26 | 21.30 | 21.91 | 20.50 | 20.60 | 97.7M |
| 2024-01-25 | 20.36 | 21.85 | 19.90 | 21.55 | 100.0M |
| 2024-01-24 | 20.95 | 21.20 | 19.70 | 20.50 | 82.5M |
| 2024-01-23 | 20.08 | 21.70 | 19.80 | 21.26 | 91.8M |
| 2024-01-22 | 22.00 | 22.61 | 19.90 | 20.39 | 91.3M |
| 2024-01-19 | 22.02 | 23.60 | 22.01 | 22.27 | 116.6M |
| 2024-01-18 | 20.68 | 22.20 | 20.51 | 21.76 | 89.3M |
| 2024-01-17 | 21.30 | 21.88 | 20.90 | 20.90 | 50.0M |
| 2024-01-16 | 22.00 | 22.08 | 21.02 | 21.55 | 55.1M |
| 2024-01-15 | 21.51 | 22.59 | 21.51 | 21.89 | 57.4M |
| 2024-01-12 | 22.19 | 23.36 | 21.79 | 22.40 | 76.8M |
| 2024-01-11 | 21.68 | 22.72 | 21.68 | 22.47 | 68.2M |
| 2024-01-10 | 22.33 | 22.47 | 21.62 | 21.71 | 63.5M |
| 2024-01-09 | 23.17 | 23.34 | 21.88 | 22.69 | 89.0M |
| 2024-01-08 | 23.46 | 23.80 | 22.74 | 23.10 | 59.4M |
| 2024-01-05 | 25.24 | 25.24 | 23.35 | 23.67 | 104.6M |
| 2024-01-04 | 25.42 | 25.90 | 23.70 | 25.82 | 100.9M |
| 2024-01-03 | 26.32 | 26.69 | 24.93 | 25.30 | 102.8M |
| 2024-01-02 | 27.01 | 28.07 | 25.94 | 26.15 | 139.9M |