24.70
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 24.93 | 25.48 | 23.67 | 24.70 | 43.7M |
| 2025-09-29 | 26.96 | 28.57 | 24.97 | 25.32 | 67.2M |
| 2025-09-26 | 26.35 | 28.50 | 26.02 | 26.76 | 60.6M |
| 2025-09-25 | 26.02 | 27.33 | 24.62 | 26.34 | 64.5M |
| 2025-09-24 | 28.44 | 29.17 | 26.36 | 27.71 | 65.7M |
| 2025-09-23 | 25.91 | 27.99 | 25.60 | 27.51 | 62.6M |
| 2025-09-22 | 24.50 | 26.26 | 22.84 | 25.66 | 66.4M |
| 2025-09-19 | 23.32 | 27.33 | 23.32 | 26.88 | 102.2M |
| 2025-09-18 | 22.87 | 24.85 | 22.34 | 24.02 | 80.9M |
| 2025-09-17 | 18.98 | 22.85 | 18.93 | 22.54 | 126.9M |
| 2025-09-16 | 18.38 | 19.18 | 17.90 | 18.98 | 39.7M |
| 2025-09-15 | 17.70 | 18.58 | 17.26 | 18.32 | 44.4M |
| 2025-09-12 | 16.67 | 17.98 | 16.54 | 17.76 | 59.7M |
| 2025-09-11 | 16.11 | 16.72 | 15.96 | 16.52 | 38.8M |
| 2025-09-10 | 16.20 | 16.42 | 15.87 | 16.04 | 29.1M |
| 2025-09-09 | 15.45 | 16.24 | 15.28 | 16.15 | 34.2M |
| 2025-09-08 | 15.51 | 15.75 | 15.23 | 15.42 | 22.9M |
| 2025-09-05 | 15.46 | 15.96 | 14.90 | 15.37 | 32.9M |
| 2025-09-04 | 15.47 | 15.81 | 14.88 | 15.29 | 27.5M |
| 2025-09-03 | 15.80 | 16.12 | 15.18 | 15.30 | 32.1M |
| 2025-09-02 | 15.16 | 15.86 | 14.78 | 15.85 | 29.0M |
| 2025-08-29 | 15.98 | 15.99 | 15.46 | 15.62 | 20.0M |
| 2025-08-28 | 15.43 | 16.29 | 15.40 | 15.92 | 32.7M |
| 2025-08-27 | 15.33 | 15.81 | 15.07 | 15.23 | 26.9M |
| 2025-08-26 | 15.03 | 15.55 | 14.98 | 15.45 | 23.3M |
| 2025-08-25 | 15.42 | 15.44 | 14.76 | 15.02 | 21.4M |
| 2025-08-22 | 14.74 | 15.62 | 14.43 | 15.54 | 31.7M |
| 2025-08-21 | 15.00 | 15.03 | 14.57 | 14.81 | 24.2M |
| 2025-08-20 | 15.30 | 15.46 | 14.20 | 15.06 | 36.9M |
| 2025-08-19 | 16.52 | 16.60 | 15.25 | 15.32 | 33.4M |
| 2025-08-18 | 17.00 | 17.07 | 16.23 | 16.56 | 27.3M |
| 2025-08-15 | 17.76 | 17.90 | 16.52 | 17.01 | 45.6M |
| 2025-08-14 | 18.25 | 18.54 | 17.44 | 18.18 | 42.8M |
| 2025-08-13 | 18.65 | 19.09 | 17.76 | 18.65 | 52.2M |
| 2025-08-12 | 17.47 | 18.59 | 16.94 | 18.51 | 47.4M |
| 2025-08-11 | 17.00 | 18.20 | 16.81 | 17.37 | 43.7M |
| 2025-08-08 | 17.13 | 17.77 | 16.57 | 16.90 | 44.6M |
| 2025-08-07 | 17.00 | 17.92 | 16.56 | 17.17 | 65.5M |
| 2025-08-06 | 18.56 | 18.61 | 17.41 | 17.58 | 38.9M |
| 2025-08-05 | 17.72 | 19.17 | 17.49 | 18.30 | 58.3M |
| 2025-08-04 | 16.76 | 17.42 | 16.35 | 17.18 | 33.1M |
| 2025-08-01 | 16.51 | 17.04 | 16.11 | 16.38 | 31.6M |
| 2025-07-31 | 17.61 | 18.59 | 17.19 | 17.19 | 37.8M |
| 2025-07-30 | 17.92 | 18.47 | 16.77 | 17.06 | 37.3M |
| 2025-07-29 | 18.82 | 19.24 | 17.64 | 17.67 | 30.1M |
| 2025-07-28 | 19.30 | 19.44 | 17.81 | 18.35 | 34.4M |
| 2025-07-25 | 19.70 | 19.75 | 18.73 | 18.87 | 31.5M |
| 2025-07-24 | 19.64 | 20.47 | 19.41 | 19.76 | 50.0M |
| 2025-07-23 | 18.30 | 20.47 | 18.06 | 20.30 | 77.4M |
| 2025-07-22 | 18.38 | 18.38 | 16.78 | 17.59 | 43.2M |
| 2025-07-21 | 19.45 | 20.56 | 18.37 | 18.39 | 81.6M |
| 2025-07-18 | 18.85 | 19.07 | 17.88 | 18.89 | 52.1M |
| 2025-07-17 | 17.18 | 19.53 | 17.10 | 19.24 | 101.9M |
| 2025-07-16 | 16.30 | 16.98 | 15.72 | 16.91 | 51.4M |
| 2025-07-15 | 15.91 | 16.27 | 15.51 | 16.15 | 31.6M |
| 2025-07-14 | 15.08 | 15.88 | 14.89 | 15.83 | 28.1M |
| 2025-07-11 | 15.86 | 16.05 | 14.76 | 14.81 | 30.1M |
| 2025-07-10 | 16.38 | 16.60 | 15.93 | 16.01 | 28.3M |
| 2025-07-09 | 16.37 | 17.06 | 15.69 | 16.39 | 39.3M |
| 2025-07-08 | 16.99 | 17.54 | 15.96 | 15.99 | 37.4M |
| 2025-07-07 | 16.71 | 17.17 | 15.94 | 16.76 | 35.9M |
| 2025-07-03 | 16.21 | 16.83 | 16.11 | 16.79 | 29.9M |
| 2025-07-02 | 15.13 | 16.08 | 14.76 | 15.98 | 62.9M |
| 2025-07-01 | 15.20 | 15.32 | 14.29 | 14.82 | 54.2M |
| 2025-06-30 | 14.12 | 14.77 | 13.83 | 14.64 | 38.4M |
| 2025-06-27 | 14.10 | 14.40 | 13.57 | 14.02 | 62.8M |
| 2025-06-26 | 14.17 | 14.42 | 13.95 | 14.06 | 38.7M |
| 2025-06-25 | 15.08 | 15.44 | 14.16 | 14.18 | 31.0M |
| 2025-06-24 | 15.28 | 15.36 | 14.70 | 14.97 | 33.4M |
| 2025-06-23 | 15.02 | 15.35 | 14.21 | 14.94 | 46.5M |
| 2025-06-20 | 15.97 | 16.15 | 15.48 | 15.65 | 55.8M |
| 2025-06-18 | 15.74 | 16.25 | 15.19 | 15.71 | 52.6M |
| 2025-06-17 | 15.99 | 16.10 | 15.02 | 15.55 | 39.5M |
| 2025-06-16 | 15.50 | 16.79 | 15.46 | 16.00 | 59.4M |
| 2025-06-13 | 15.34 | 15.66 | 14.84 | 15.17 | 41.6M |
| 2025-06-12 | 16.59 | 17.00 | 15.77 | 15.88 | 50.0M |
| 2025-06-11 | 17.44 | 17.71 | 16.17 | 16.53 | 86.6M |
| 2025-06-10 | 18.01 | 18.95 | 16.86 | 16.93 | 64.1M |
| 2025-06-09 | 18.88 | 18.91 | 17.66 | 17.95 | 57.0M |
| 2025-06-06 | 16.61 | 18.79 | 16.26 | 18.62 | 82.6M |
| 2025-06-05 | 17.53 | 17.66 | 16.09 | 16.47 | 66.2M |
| 2025-06-04 | 17.42 | 18.20 | 17.15 | 17.82 | 56.3M |
| 2025-06-03 | 17.30 | 17.70 | 16.68 | 17.68 | 60.2M |
| 2025-06-02 | 16.24 | 17.41 | 15.15 | 17.11 | 64.9M |
| 2025-05-30 | 15.67 | 16.45 | 15.47 | 16.33 | 68.7M |
| 2025-05-29 | 17.59 | 18.03 | 16.21 | 16.27 | 67.4M |
| 2025-05-28 | 17.00 | 17.94 | 16.86 | 17.55 | 62.3M |
| 2025-05-27 | 19.28 | 19.43 | 16.92 | 17.55 | 113.8M |
| 2025-05-23 | 17.91 | 19.77 | 17.60 | 18.80 | 148.9M |
| 2025-05-22 | 15.38 | 19.52 | 15.08 | 19.04 | 243.3M |
| 2025-05-21 | 17.30 | 17.80 | 15.10 | 15.36 | 224.5M |
| 2025-05-20 | 15.34 | 17.59 | 14.60 | 16.56 | 308.8M |
| 2025-05-19 | 12.52 | 13.44 | 11.89 | 13.15 | 113.5M |
| 2025-05-16 | 11.32 | 12.66 | 11.32 | 12.25 | 112.5M |
| 2025-05-15 | 11.00 | 12.49 | 10.60 | 11.03 | 112.9M |
| 2025-05-14 | 10.94 | 11.64 | 10.60 | 11.08 | 84.2M |
| 2025-05-13 | 11.03 | 11.54 | 10.36 | 10.73 | 57.3M |
| 2025-05-12 | 11.79 | 11.84 | 10.60 | 10.72 | 76.6M |
| 2025-05-09 | 9.85 | 11.69 | 9.83 | 11.09 | 161.7M |
| 2025-05-08 | 8.67 | 10.89 | 7.71 | 10.42 | 228.9M |
| 2025-05-07 | 7.12 | 7.17 | 6.82 | 6.89 | 20.6M |
| 2025-05-06 | 7.10 | 7.25 | 6.88 | 7.23 | 18.2M |
| 2025-05-05 | 7.71 | 7.84 | 7.26 | 7.28 | 22.9M |
| 2025-05-02 | 7.09 | 7.95 | 7.09 | 7.91 | 43.3M |
| 2025-05-01 | 7.01 | 7.14 | 6.84 | 6.98 | 20.4M |
| 2025-04-30 | 6.68 | 6.93 | 6.52 | 6.91 | 20.3M |
| 2025-04-29 | 7.39 | 7.48 | 6.90 | 7.00 | 31.7M |
| 2025-04-28 | 7.76 | 8.14 | 7.28 | 7.37 | 29.9M |
| 2025-04-25 | 7.35 | 7.67 | 7.07 | 7.53 | 38.2M |
| 2025-04-24 | 7.20 | 7.64 | 7.16 | 7.35 | 28.0M |
| 2025-04-23 | 6.75 | 7.40 | 6.68 | 7.13 | 40.3M |
| 2025-04-22 | 6.37 | 6.37 | 6.17 | 6.25 | 15.4M |
| 2025-04-21 | 6.25 | 6.31 | 5.97 | 6.24 | 14.9M |
| 2025-04-17 | 6.51 | 6.65 | 6.30 | 6.42 | 14.2M |
| 2025-04-16 | 6.70 | 6.75 | 6.27 | 6.44 | 26.0M |
| 2025-04-15 | 7.02 | 7.15 | 6.82 | 6.92 | 16.0M |
| 2025-04-14 | 7.57 | 7.77 | 6.94 | 7.02 | 26.8M |
| 2025-04-11 | 7.28 | 7.60 | 7.02 | 7.25 | 30.9M |
| 2025-04-10 | 7.02 | 7.38 | 6.81 | 7.20 | 35.6M |
| 2025-04-09 | 6.27 | 7.34 | 6.06 | 7.20 | 54.2M |
| 2025-04-08 | 7.14 | 7.14 | 5.99 | 6.22 | 37.6M |
| 2025-04-07 | 5.88 | 6.94 | 5.77 | 6.60 | 41.5M |
| 2025-04-04 | 6.88 | 6.97 | 6.14 | 6.34 | 33.9M |
| 2025-04-03 | 6.79 | 7.23 | 6.75 | 7.16 | 32.9M |
| 2025-04-02 | 7.27 | 7.77 | 7.23 | 7.34 | 41.4M |
| 2025-04-01 | 7.92 | 8.09 | 7.20 | 7.42 | 48.5M |
| 2025-03-31 | 7.21 | 7.73 | 7.11 | 7.60 | 33.6M |
| 2025-03-28 | 7.96 | 8.00 | 7.25 | 7.58 | 35.4M |
| 2025-03-27 | 8.13 | 8.39 | 7.85 | 8.06 | 42.0M |
| 2025-03-26 | 8.80 | 9.22 | 8.08 | 8.27 | 63.5M |
| 2025-03-25 | 8.58 | 8.96 | 8.08 | 8.78 | 74.7M |
| 2025-03-24 | 8.90 | 9.35 | 8.35 | 8.72 | 95.5M |
| 2025-03-21 | 8.26 | 9.02 | 8.16 | 8.36 | 97.4M |
| 2025-03-20 | 10.30 | 11.25 | 8.27 | 8.69 | 177.5M |
| 2025-03-19 | 10.94 | 11.16 | 9.81 | 10.60 | 90.3M |
| 2025-03-18 | 10.08 | 11.50 | 9.48 | 10.80 | 155.0M |
| 2025-03-17 | 10.91 | 11.95 | 10.23 | 11.18 | 210.1M |
| 2025-03-14 | 7.70 | 10.20 | 7.62 | 10.15 | 261.2M |
| 2025-03-13 | 6.06 | 7.12 | 6.04 | 6.91 | 130.9M |
| 2025-03-12 | 5.64 | 6.39 | 5.34 | 5.82 | 72.8M |
| 2025-03-11 | 4.69 | 5.40 | 4.57 | 5.38 | 39.9M |
| 2025-03-10 | 5.01 | 5.05 | 4.49 | 4.63 | 31.7M |
| 2025-03-07 | 5.17 | 5.55 | 4.96 | 5.18 | 44.3M |
| 2025-03-06 | 5.28 | 5.71 | 5.14 | 5.23 | 37.5M |
| 2025-03-05 | 5.36 | 5.60 | 5.12 | 5.60 | 33.1M |
| 2025-03-04 | 4.47 | 5.52 | 4.45 | 5.32 | 49.3M |
| 2025-03-03 | 5.58 | 5.77 | 4.80 | 4.90 | 49.9M |
| 2025-02-28 | 5.48 | 5.86 | 5.34 | 5.48 | 45.7M |
| 2025-02-27 | 6.23 | 6.32 | 5.53 | 5.56 | 45.2M |
| 2025-02-26 | 6.15 | 6.59 | 6.05 | 6.14 | 44.4M |
| 2025-02-25 | 6.37 | 6.40 | 5.70 | 5.92 | 48.8M |
| 2025-02-24 | 7.27 | 7.27 | 6.25 | 6.41 | 70.1M |
| 2025-02-21 | 7.71 | 8.22 | 7.13 | 7.25 | 93.4M |
| 2025-02-20 | 7.27 | 7.48 | 6.64 | 7.39 | 110.8M |
| 2025-02-19 | 6.02 | 7.02 | 5.84 | 6.54 | 97.7M |
| 2025-02-18 | 6.39 | 6.39 | 5.73 | 6.04 | 53.9M |
| 2025-02-14 | 6.56 | 6.80 | 6.33 | 6.37 | 52.2M |
| 2025-02-13 | 6.21 | 6.64 | 6.05 | 6.50 | 69.5M |
| 2025-02-12 | 5.38 | 6.11 | 5.31 | 6.04 | 63.7M |
| 2025-02-11 | 5.79 | 5.85 | 5.31 | 5.33 | 36.9M |
| 2025-02-10 | 5.79 | 6.07 | 5.53 | 5.83 | 44.7M |
| 2025-02-07 | 6.05 | 6.34 | 5.71 | 5.81 | 59.3M |
| 2025-02-06 | 6.45 | 6.66 | 5.92 | 5.99 | 57.8M |
| 2025-02-05 | 5.85 | 6.47 | 5.65 | 6.26 | 85.4M |
| 2025-02-04 | 5.94 | 6.26 | 5.62 | 5.78 | 67.5M |
| 2025-02-03 | 5.63 | 5.89 | 5.36 | 5.76 | 55.1M |
| 2025-01-31 | 5.69 | 6.39 | 5.66 | 5.94 | 75.1M |
| 2025-01-30 | 5.67 | 6.04 | 5.54 | 5.64 | 55.0M |
| 2025-01-29 | 5.72 | 5.92 | 5.39 | 5.52 | 41.7M |
| 2025-01-28 | 5.88 | 5.93 | 5.42 | 5.74 | 43.4M |
| 2025-01-27 | 5.80 | 5.97 | 5.22 | 5.58 | 75.8M |
| 2025-01-24 | 6.21 | 7.11 | 6.08 | 6.09 | 139.1M |
| 2025-01-23 | 6.10 | 6.75 | 5.91 | 6.03 | 87.2M |
| 2025-01-22 | 7.00 | 7.11 | 6.11 | 6.25 | 126.9M |
| 2025-01-21 | 5.40 | 6.33 | 5.38 | 6.29 | 133.5M |
| 2025-01-17 | 5.73 | 6.02 | 5.23 | 5.27 | 76.5M |
| 2025-01-16 | 5.99 | 6.44 | 5.61 | 5.81 | 163.5M |
| 2025-01-15 | 5.96 | 6.35 | 5.30 | 5.79 | 203.6M |
| 2025-01-14 | 4.14 | 4.86 | 4.02 | 4.73 | 141.5M |
| 2025-01-13 | 4.66 | 4.96 | 3.74 | 3.83 | 107.3M |
| 2025-01-10 | 6.34 | 6.76 | 5.72 | 5.77 | 88.9M |
| 2025-01-08 | 6.58 | 6.79 | 4.65 | 6.10 | 181.9M |
| 2025-01-07 | 10.44 | 10.58 | 9.05 | 9.55 | 65.5M |
| 2025-01-06 | 9.17 | 10.45 | 8.95 | 10.21 | 92.8M |
| 2025-01-03 | 9.11 | 10.15 | 8.83 | 9.14 | 64.7M |
| 2025-01-02 | 8.50 | 9.68 | 7.80 | 9.61 | 64.2M |