53.60
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 | 24.35 | 24.35 | 23.24 | 23.34 | 5.5M |
| 2024-12-30 | 22.30 | 24.44 | 22.12 | 23.76 | 9.0M |
| 2024-12-27 | 21.70 | 22.64 | 21.53 | 22.57 | 4.3M |
| 2024-12-26 | 20.43 | 21.98 | 20.18 | 21.98 | 3.6M |
| 2024-12-25 | 21.10 | 21.20 | 19.99 | 20.14 | 2.7M |
| 2024-12-24 | 21.75 | 22.11 | 20.96 | 21.25 | 2.5M |
| 2024-12-23 | 22.58 | 23.13 | 21.66 | 21.75 | 2.4M |
| 2024-12-20 | 22.32 | 23.36 | 22.20 | 22.67 | 3.0M |
| 2024-12-19 | 22.92 | 23.02 | 22.22 | 22.39 | 2.2M |
| 2024-12-18 | 23.30 | 23.49 | 22.77 | 23.09 | 1.5M |
| 2024-12-17 | 24.74 | 24.90 | 23.18 | 23.22 | 3.0M |
| 2024-12-16 | 25.66 | 26.16 | 24.77 | 24.78 | 2.6M |
| 2024-12-13 | 26.04 | 26.36 | 25.08 | 26.15 | 4.8M |
| 2024-12-12 | 24.64 | 26.58 | 24.10 | 26.51 | 5.6M |
| 2024-12-11 | 24.92 | 25.20 | 24.00 | 24.89 | 4.5M |
| 2024-12-10 | 24.66 | 25.81 | 24.11 | 25.30 | 8.2M |
| 2024-12-09 | 23.64 | 24.58 | 23.18 | 24.00 | 3.4M |
| 2024-12-06 | 24.40 | 24.60 | 23.10 | 23.52 | 4.2M |
| 2024-12-05 | 23.17 | 25.03 | 22.70 | 24.66 | 6.4M |
| 2024-12-04 | 23.61 | 24.30 | 23.05 | 23.22 | 4.0M |
| 2024-12-03 | 23.48 | 24.28 | 23.08 | 23.62 | 6.8M |
| 2024-12-02 | 23.85 | 24.19 | 22.88 | 23.51 | 9.6M |
| 2024-11-29 | 21.54 | 25.17 | 21.34 | 23.40 | 11.5M |
| 2024-11-28 | 20.88 | 21.74 | 20.42 | 21.54 | 5.7M |
| 2024-11-27 | 19.74 | 21.50 | 19.55 | 20.79 | 6.1M |
| 2024-11-26 | 20.31 | 20.77 | 19.32 | 19.93 | 5.4M |
| 2024-11-25 | 18.90 | 20.50 | 18.42 | 20.45 | 6.0M |
| 2024-11-22 | 19.86 | 20.18 | 18.80 | 19.06 | 4.6M |
| 2024-11-21 | 19.36 | 20.50 | 18.62 | 20.25 | 3.8M |
| 2024-11-20 | 19.66 | 19.70 | 19.14 | 19.42 | 2.6M |
| 2024-11-19 | 18.69 | 19.85 | 18.69 | 19.66 | 1.9M |
| 2024-11-18 | 19.08 | 19.75 | 18.50 | 18.60 | 2.1M |
| 2024-11-15 | 19.84 | 20.02 | 18.93 | 18.93 | 1.5M |
| 2024-11-14 | 20.42 | 20.81 | 19.69 | 19.78 | 1.4M |
| 2024-11-13 | 20.61 | 20.81 | 20.11 | 20.61 | 1.6M |
| 2024-11-12 | 21.85 | 21.85 | 20.46 | 20.73 | 2.6M |
| 2024-11-11 | 20.56 | 21.64 | 20.13 | 21.53 | 3.0M |
| 2024-11-08 | 21.04 | 21.20 | 20.40 | 20.57 | 2.2M |
| 2024-11-07 | 19.73 | 20.67 | 19.59 | 20.53 | 2.3M |
| 2024-11-06 | 19.88 | 20.36 | 19.55 | 19.86 | 2.3M |
| 2024-11-05 | 19.17 | 19.90 | 18.92 | 19.76 | 1.9M |
| 2024-11-04 | 18.70 | 19.42 | 18.51 | 19.09 | 1.2M |
| 2024-11-01 | 19.59 | 19.59 | 18.49 | 18.49 | 1.8M |
| 2024-10-31 | 19.28 | 19.77 | 19.04 | 19.59 | 1.6M |
| 2024-10-30 | 19.91 | 20.15 | 19.30 | 19.47 | 1.7M |
| 2024-10-29 | 20.38 | 20.75 | 19.81 | 19.94 | 2.3M |
| 2024-10-28 | 19.78 | 20.50 | 19.78 | 20.27 | 2.9M |
| 2024-10-25 | 20.42 | 20.80 | 20.25 | 20.47 | 1.6M |
| 2024-10-24 | 20.65 | 20.75 | 20.08 | 20.39 | 1.6M |
| 2024-10-23 | 20.10 | 21.27 | 19.84 | 20.65 | 2.4M |
| 2024-10-22 | 20.11 | 20.62 | 19.45 | 20.16 | 2.0M |
| 2024-10-21 | 19.90 | 21.04 | 18.91 | 20.11 | 3.8M |
| 2024-10-18 | 18.00 | 19.88 | 17.99 | 19.38 | 2.9M |
| 2024-10-17 | 17.88 | 18.97 | 17.88 | 18.08 | 1.9M |
| 2024-10-16 | 17.97 | 18.23 | 17.66 | 17.88 | 1.3M |
| 2024-10-15 | 18.60 | 18.83 | 18.10 | 18.12 | 1.5M |
| 2024-10-14 | 18.50 | 18.67 | 17.59 | 18.60 | 1.6M |
| 2024-10-11 | 19.96 | 19.96 | 17.91 | 18.23 | 2.4M |
| 2024-10-10 | 21.00 | 21.39 | 19.60 | 19.86 | 2.7M |
| 2024-10-09 | 22.68 | 22.80 | 20.38 | 20.51 | 4.0M |
| 2024-10-08 | 23.12 | 24.00 | 21.21 | 23.54 | 6.0M |
| 2024-09-30 | 17.65 | 20.60 | 17.65 | 20.09 | 3.9M |
| 2024-09-27 | 16.58 | 17.27 | 16.58 | 17.20 | 1.0M |
| 2024-09-26 | 15.51 | 16.39 | 15.51 | 16.38 | 1.2M |
| 2024-09-25 | 15.66 | 16.20 | 15.60 | 15.61 | 1.5M |
| 2024-09-24 | 14.38 | 15.44 | 14.28 | 15.38 | 1.4M |
| 2024-09-23 | 14.67 | 14.73 | 14.30 | 14.34 | 0.5M |
| 2024-09-20 | 14.55 | 14.58 | 14.25 | 14.55 | 0.6M |
| 2024-09-19 | 14.82 | 14.82 | 14.20 | 14.55 | 0.6M |
| 2024-09-18 | 14.32 | 14.56 | 14.14 | 14.42 | 0.5M |
| 2024-09-13 | 14.82 | 14.85 | 14.51 | 14.51 | 0.6M |
| 2024-09-12 | 14.97 | 15.17 | 14.76 | 14.82 | 0.5M |
| 2024-09-11 | 14.97 | 15.12 | 14.72 | 14.97 | 0.6M |
| 2024-09-10 | 14.80 | 14.98 | 14.54 | 14.90 | 0.6M |
| 2024-09-09 | 14.60 | 14.87 | 14.50 | 14.80 | 0.8M |
| 2024-09-06 | 15.21 | 15.28 | 14.56 | 14.62 | 0.7M |
| 2024-09-05 | 15.21 | 15.35 | 14.96 | 15.20 | 0.9M |
| 2024-09-04 | 14.85 | 15.49 | 14.85 | 15.14 | 0.6M |
| 2024-09-03 | 15.30 | 15.57 | 15.15 | 15.38 | 0.7M |
| 2024-09-02 | 16.06 | 16.11 | 15.27 | 15.36 | 0.9M |
| 2024-08-30 | 15.59 | 16.39 | 15.41 | 16.06 | 1.6M |
| 2024-08-29 | 14.58 | 15.80 | 14.43 | 15.59 | 1.5M |
| 2024-08-28 | 14.80 | 14.95 | 14.22 | 14.65 | 1.5M |
| 2024-08-27 | 15.55 | 15.55 | 15.18 | 15.24 | 0.5M |
| 2024-08-26 | 15.43 | 15.71 | 15.31 | 15.47 | 0.5M |
| 2024-08-23 | 15.44 | 15.48 | 15.21 | 15.33 | 0.4M |
| 2024-08-22 | 15.72 | 15.79 | 15.35 | 15.44 | 0.5M |
| 2024-08-21 | 15.52 | 15.85 | 15.50 | 15.70 | 0.4M |
| 2024-08-20 | 16.32 | 16.32 | 15.66 | 15.76 | 1.0M |
| 2024-08-19 | 16.26 | 16.49 | 16.12 | 16.27 | 0.5M |
| 2024-08-16 | 16.66 | 16.89 | 16.34 | 16.36 | 0.7M |
| 2024-08-15 | 16.43 | 16.90 | 16.28 | 16.62 | 0.7M |
| 2024-08-14 | 16.68 | 16.78 | 16.35 | 16.47 | 0.5M |
| 2024-08-13 | 16.20 | 16.73 | 16.20 | 16.66 | 0.5M |
| 2024-08-12 | 16.61 | 16.68 | 16.30 | 16.53 | 0.5M |
| 2024-08-09 | 16.75 | 17.08 | 16.50 | 16.54 | 0.6M |
| 2024-08-08 | 16.85 | 17.09 | 16.41 | 16.78 | 0.9M |
| 2024-08-07 | 16.82 | 17.22 | 16.72 | 16.91 | 0.9M |
| 2024-08-06 | 16.62 | 16.97 | 16.48 | 16.90 | 1.0M |
| 2024-08-05 | 17.08 | 17.29 | 16.23 | 16.34 | 1.5M |
| 2024-08-02 | 17.52 | 17.82 | 17.06 | 17.11 | 1.3M |
| 2024-08-01 | 18.17 | 18.47 | 17.76 | 17.88 | 1.2M |
| 2024-07-31 | 17.48 | 18.24 | 17.24 | 18.20 | 1.0M |
| 2024-07-30 | 17.41 | 17.68 | 17.08 | 17.45 | 0.6M |
| 2024-07-29 | 17.53 | 17.65 | 17.15 | 17.40 | 0.6M |
| 2024-07-26 | 17.32 | 17.53 | 17.08 | 17.50 | 1.3M |
| 2024-07-25 | 16.87 | 17.75 | 16.87 | 17.00 | 1.3M |
| 2024-07-24 | 17.49 | 17.62 | 17.04 | 17.10 | 0.9M |
| 2024-07-23 | 18.30 | 18.35 | 17.50 | 17.50 | 0.8M |
| 2024-07-22 | 18.49 | 18.58 | 18.11 | 18.33 | 1.1M |
| 2024-07-19 | 17.98 | 18.55 | 17.68 | 18.43 | 1.2M |
| 2024-07-18 | 17.79 | 18.33 | 17.40 | 17.96 | 1.4M |
| 2024-07-17 | 18.56 | 18.56 | 17.48 | 17.96 | 2.6M |
| 2024-07-16 | 18.80 | 18.81 | 18.30 | 18.56 | 1.3M |
| 2024-07-15 | 19.18 | 19.24 | 18.68 | 18.84 | 0.6M |
| 2024-07-12 | 19.66 | 19.80 | 19.19 | 19.30 | 0.6M |
| 2024-07-11 | 19.50 | 19.86 | 19.31 | 19.63 | 0.7M |
| 2024-07-10 | 19.07 | 19.44 | 18.80 | 19.19 | 0.7M |
| 2024-07-09 | 18.55 | 19.17 | 18.10 | 19.07 | 1.1M |
| 2024-07-08 | 19.19 | 19.31 | 18.31 | 18.55 | 1.0M |
| 2024-07-05 | 19.38 | 19.59 | 18.75 | 19.35 | 0.5M |
| 2024-07-04 | 20.32 | 20.36 | 19.14 | 19.16 | 0.9M |
| 2024-07-03 | 20.22 | 20.50 | 20.02 | 20.15 | 0.3M |
| 2024-07-02 | 20.23 | 20.52 | 20.17 | 20.35 | 0.5M |
| 2024-07-01 | 20.88 | 21.11 | 19.88 | 20.39 | 0.9M |
| 2024-06-28 | 20.84 | 21.36 | 20.69 | 20.86 | 0.9M |
| 2024-06-27 | 20.71 | 21.26 | 20.62 | 20.73 | 0.6M |
| 2024-06-26 | 20.55 | 21.28 | 20.33 | 21.22 | 0.8M |
| 2024-06-25 | 20.68 | 20.94 | 20.30 | 20.54 | 0.7M |
| 2024-06-24 | 21.00 | 21.73 | 20.70 | 20.73 | 0.9M |
| 2024-06-21 | 22.18 | 22.18 | 21.38 | 21.59 | 0.8M |
| 2024-06-20 | 22.00 | 22.71 | 21.83 | 22.20 | 1.1M |
| 2024-06-19 | 22.53 | 22.82 | 22.02 | 22.08 | 1.1M |
| 2024-06-18 | 22.80 | 23.20 | 22.45 | 22.65 | 1.8M |
| 2024-06-17 | 21.50 | 23.18 | 21.34 | 22.83 | 2.7M |
| 2024-06-14 | 22.60 | 22.60 | 21.41 | 21.64 | 2.2M |
| 2024-06-13 | 21.92 | 22.88 | 21.69 | 22.39 | 1.9M |
| 2024-06-12 | 21.50 | 22.25 | 21.50 | 21.79 | 0.7M |
| 2024-06-11 | 21.12 | 21.52 | 20.90 | 21.49 | 0.7M |
| 2024-06-07 | 22.28 | 22.43 | 21.10 | 21.32 | 1.6M |
| 2024-06-06 | 22.04 | 22.47 | 21.60 | 21.95 | 1.0M |
| 2024-06-05 | 22.01 | 22.60 | 21.91 | 22.04 | 0.7M |
| 2024-06-04 | 23.06 | 23.17 | 21.95 | 22.26 | 1.4M |
| 2024-06-03 | 23.70 | 23.98 | 22.92 | 23.20 | 1.5M |
| 2024-05-31 | 22.91 | 23.50 | 22.69 | 23.30 | 0.8M |
| 2024-05-30 | 22.23 | 23.00 | 21.80 | 22.75 | 0.8M |
| 2024-05-29 | 22.07 | 22.60 | 21.96 | 22.31 | 0.8M |
| 2024-05-28 | 22.75 | 22.97 | 22.11 | 22.19 | 0.8M |
| 2024-05-27 | 22.28 | 22.78 | 21.70 | 22.71 | 1.3M |
| 2024-05-24 | 23.22 | 23.37 | 22.52 | 22.61 | 0.7M |
| 2024-05-23 | 23.28 | 23.77 | 23.02 | 23.22 | 0.8M |
| 2024-05-22 | 23.09 | 23.47 | 22.93 | 23.29 | 0.9M |
| 2024-05-21 | 23.94 | 23.94 | 22.81 | 23.01 | 1.7M |
| 2024-05-20 | 24.67 | 24.72 | 23.56 | 23.76 | 2.3M |
| 2024-05-17 | 23.76 | 25.15 | 23.51 | 24.63 | 1.7M |
| 2024-05-16 | 23.89 | 24.06 | 23.52 | 23.70 | 0.7M |
| 2024-05-15 | 24.03 | 24.33 | 23.55 | 23.69 | 0.7M |
| 2024-05-14 | 23.99 | 24.48 | 23.69 | 24.02 | 1.0M |
| 2024-05-13 | 24.29 | 24.66 | 23.88 | 24.16 | 0.9M |
| 2024-05-10 | 25.67 | 25.67 | 24.41 | 24.53 | 1.4M |
| 2024-05-09 | 25.68 | 26.10 | 25.33 | 25.63 | 1.2M |
| 2024-05-08 | 26.34 | 26.37 | 25.01 | 25.50 | 2.1M |
| 2024-05-07 | 24.77 | 26.88 | 24.31 | 26.37 | 3.4M |
| 2024-05-06 | 25.20 | 25.49 | 24.52 | 24.78 | 2.0M |
| 2024-04-30 | 25.30 | 25.55 | 24.60 | 24.71 | 1.6M |
| 2024-04-29 | 24.96 | 25.78 | 24.70 | 25.43 | 2.2M |
| 2024-04-26 | 24.00 | 24.98 | 23.51 | 24.58 | 1.4M |
| 2024-04-25 | 23.50 | 24.47 | 23.50 | 24.13 | 2.0M |
| 2024-04-24 | 23.38 | 24.14 | 23.30 | 23.85 | 1.1M |
| 2024-04-23 | 23.04 | 23.74 | 22.85 | 23.40 | 1.5M |
| 2024-04-22 | 22.75 | 23.30 | 22.13 | 23.04 | 1.4M |
| 2024-04-19 | 22.33 | 23.45 | 22.10 | 22.75 | 1.8M |
| 2024-04-18 | 22.74 | 23.16 | 22.06 | 22.40 | 1.4M |
| 2024-04-17 | 21.08 | 22.72 | 21.08 | 22.69 | 2.1M |
| 2024-04-16 | 21.95 | 21.99 | 20.60 | 20.85 | 2.1M |
| 2024-04-15 | 22.96 | 23.16 | 21.61 | 22.04 | 2.8M |
| 2024-04-12 | 24.15 | 24.34 | 22.91 | 23.20 | 2.3M |
| 2024-04-11 | 23.68 | 24.80 | 23.68 | 23.97 | 1.7M |
| 2024-04-10 | 25.35 | 25.53 | 23.77 | 24.45 | 1.9M |
| 2024-04-09 | 25.39 | 25.73 | 24.69 | 25.45 | 1.6M |
| 2024-04-08 | 26.40 | 26.45 | 24.78 | 25.25 | 2.8M |
| 2024-04-03 | 26.99 | 28.28 | 25.92 | 26.72 | 3.4M |
| 2024-04-02 | 26.60 | 28.70 | 25.86 | 27.42 | 4.4M |
| 2024-04-01 | 25.75 | 26.99 | 25.66 | 26.66 | 4.0M |
| 2024-03-29 | 25.50 | 25.96 | 23.99 | 25.50 | 4.7M |
| 2024-03-28 | 24.60 | 26.46 | 24.02 | 25.77 | 4.2M |
| 2024-03-27 | 26.16 | 26.16 | 23.50 | 23.89 | 4.2M |
| 2024-03-26 | 27.27 | 27.45 | 25.25 | 26.29 | 4.7M |
| 2024-03-25 | 29.86 | 30.46 | 26.60 | 27.07 | 5.6M |
| 2024-03-22 | 27.88 | 31.98 | 27.32 | 30.85 | 8.9M |
| 2024-03-21 | 25.63 | 29.00 | 24.68 | 28.98 | 7.7M |
| 2024-03-20 | 25.70 | 25.98 | 24.71 | 25.79 | 3.5M |
| 2024-03-19 | 23.73 | 27.09 | 23.70 | 25.71 | 5.9M |
| 2024-03-18 | 23.20 | 23.79 | 23.12 | 23.75 | 2.2M |
| 2024-03-15 | 22.30 | 23.40 | 22.21 | 23.35 | 2.3M |
| 2024-03-14 | 22.85 | 23.08 | 22.18 | 22.43 | 1.7M |
| 2024-03-13 | 22.90 | 23.05 | 22.50 | 22.77 | 1.5M |
| 2024-03-12 | 22.40 | 22.97 | 21.98 | 22.90 | 2.4M |
| 2024-03-11 | 21.22 | 21.95 | 21.15 | 21.95 | 1.8M |
| 2024-03-08 | 21.61 | 21.84 | 21.38 | 21.64 | 1.4M |
| 2024-03-07 | 21.98 | 22.48 | 21.45 | 21.53 | 2.1M |
| 2024-03-06 | 21.28 | 22.24 | 21.05 | 21.94 | 1.6M |
| 2024-03-05 | 21.91 | 22.29 | 21.51 | 21.69 | 1.6M |
| 2024-03-04 | 22.78 | 22.89 | 21.63 | 22.22 | 2.4M |
| 2024-03-01 | 22.63 | 22.94 | 22.15 | 22.70 | 2.3M |
| 2024-02-29 | 21.66 | 22.97 | 21.66 | 22.69 | 3.0M |
| 2024-02-28 | 24.67 | 24.85 | 21.60 | 21.97 | 3.7M |
| 2024-02-27 | 23.31 | 24.50 | 23.13 | 24.49 | 2.6M |
| 2024-02-26 | 23.39 | 24.30 | 22.83 | 23.61 | 3.6M |
| 2024-02-23 | 22.50 | 22.82 | 21.81 | 22.66 | 1.7M |
| 2024-02-22 | 21.62 | 22.30 | 21.56 | 22.17 | 1.5M |
| 2024-02-21 | 21.20 | 22.62 | 20.75 | 22.00 | 1.9M |
| 2024-02-20 | 21.30 | 21.75 | 20.60 | 21.63 | 1.5M |
| 2024-02-19 | 21.13 | 21.98 | 20.69 | 21.39 | 2.9M |
| 2024-02-08 | 19.85 | 21.78 | 16.53 | 21.14 | 4.5M |
| 2024-02-07 | 20.70 | 22.27 | 19.33 | 19.85 | 2.9M |
| 2024-02-06 | 18.01 | 21.43 | 17.88 | 20.89 | 2.1M |
| 2024-02-05 | 21.05 | 21.06 | 18.18 | 18.75 | 1.7M |
| 2024-02-02 | 23.19 | 23.19 | 20.34 | 21.05 | 1.3M |
| 2024-02-01 | 22.30 | 23.25 | 21.94 | 22.48 | 1.1M |
| 2024-01-31 | 22.87 | 23.34 | 22.00 | 22.06 | 1.1M |
| 2024-01-30 | 23.76 | 24.38 | 23.19 | 23.22 | 0.7M |
| 2024-01-29 | 24.86 | 25.19 | 24.00 | 24.10 | 1.0M |
| 2024-01-26 | 25.47 | 25.85 | 24.53 | 24.61 | 0.7M |
| 2024-01-25 | 25.00 | 25.96 | 24.43 | 25.67 | 1.2M |
| 2024-01-24 | 25.20 | 25.44 | 24.00 | 24.96 | 1.1M |
| 2024-01-23 | 24.21 | 25.23 | 24.21 | 25.15 | 1.1M |
| 2024-01-22 | 26.18 | 26.51 | 24.40 | 24.90 | 1.2M |
| 2024-01-19 | 26.74 | 27.00 | 25.95 | 26.13 | 0.6M |
| 2024-01-18 | 27.10 | 27.30 | 26.01 | 26.85 | 1.1M |
| 2024-01-17 | 28.25 | 28.25 | 27.00 | 27.10 | 1.0M |
| 2024-01-16 | 28.00 | 28.85 | 27.45 | 27.87 | 1.1M |
| 2024-01-15 | 29.14 | 29.58 | 28.22 | 28.36 | 1.0M |
| 2024-01-12 | 29.86 | 30.30 | 29.40 | 29.43 | 0.9M |
| 2024-01-11 | 29.04 | 30.67 | 28.30 | 30.08 | 1.8M |
| 2024-01-10 | 28.43 | 29.40 | 27.77 | 28.80 | 1.3M |
| 2024-01-09 | 27.78 | 28.47 | 27.77 | 28.01 | 0.7M |
| 2024-01-08 | 28.51 | 28.56 | 27.70 | 27.77 | 1.2M |
| 2024-01-05 | 29.40 | 29.91 | 28.41 | 28.56 | 1.2M |
| 2024-01-04 | 29.15 | 29.80 | 28.81 | 29.40 | 1.2M |
| 2024-01-03 | 30.51 | 30.70 | 28.75 | 28.93 | 1.9M |
| 2024-01-02 | 31.20 | 31.25 | 30.17 | 30.91 | 1.2M |