24.15
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 | 25.00 | 25.73 | 24.65 | 25.20 | 5.9M |
| 2024-12-30 | 24.48 | 25.14 | 24.21 | 24.90 | 2.1M |
| 2024-12-27 | 24.50 | 25.00 | 24.00 | 24.20 | 3.1M |
| 2024-12-26 | 24.85 | 24.85 | 24.02 | 24.70 | 1.9M |
| 2024-12-24 | 25.99 | 25.99 | 24.70 | 24.85 | 2.3M |
| 2024-12-23 | 24.50 | 25.60 | 24.41 | 25.38 | 3.2M |
| 2024-12-20 | 23.62 | 24.50 | 23.15 | 24.38 | 2.8M |
| 2024-12-19 | 25.00 | 25.15 | 23.50 | 23.70 | 6.4M |
| 2024-12-18 | 26.99 | 26.99 | 25.01 | 25.30 | 4.6M |
| 2024-12-17 | 27.30 | 27.45 | 26.20 | 26.80 | 5.7M |
| 2024-12-16 | 27.50 | 27.70 | 26.85 | 27.06 | 3.6M |
| 2024-12-13 | 28.15 | 28.20 | 26.90 | 27.50 | 6.1M |
| 2024-12-12 | 27.78 | 28.50 | 27.65 | 27.90 | 18.3M |
| 2024-12-11 | 26.60 | 27.60 | 26.60 | 27.50 | 9.8M |
| 2024-12-10 | 28.09 | 28.46 | 25.58 | 26.35 | 17.4M |
| 2024-12-09 | 26.95 | 28.20 | 26.85 | 27.70 | 27.1M |
| 2024-12-06 | 25.97 | 26.90 | 25.20 | 26.60 | 15.5M |
| 2024-12-05 | 26.50 | 26.77 | 24.71 | 25.50 | 10.7M |
| 2024-12-04 | 23.89 | 25.77 | 23.30 | 25.77 | 25.0M |
| 2024-12-03 | 23.30 | 24.10 | 23.02 | 23.37 | 7.9M |
| 2024-12-02 | 22.99 | 23.30 | 22.65 | 23.10 | 5.9M |
| 2024-11-29 | 22.24 | 23.15 | 22.24 | 22.70 | 4.1M |
| 2024-11-28 | 21.70 | 22.60 | 21.70 | 22.20 | 2.9M |
| 2024-11-27 | 21.62 | 21.97 | 21.50 | 21.76 | 1.0M |
| 2024-11-26 | 22.00 | 22.39 | 21.25 | 21.40 | 2.8M |
| 2024-11-25 | 22.35 | 22.35 | 21.90 | 22.04 | 1.1M |
| 2024-11-22 | 22.49 | 22.59 | 21.90 | 22.11 | 1.3M |
| 2024-11-21 | 22.24 | 22.58 | 22.10 | 22.23 | 1.2M |
| 2024-11-20 | 22.50 | 23.10 | 22.15 | 22.30 | 2.3M |
| 2024-11-19 | 22.56 | 22.75 | 22.40 | 22.50 | 1.1M |
| 2024-11-18 | 22.66 | 23.07 | 22.40 | 22.50 | 1.4M |
| 2024-11-15 | 23.00 | 23.10 | 22.51 | 22.73 | 0.8M |
| 2024-11-14 | 23.38 | 23.45 | 22.81 | 22.95 | 1.1M |
| 2024-11-13 | 23.21 | 23.70 | 23.13 | 23.20 | 2.3M |
| 2024-11-12 | 23.10 | 23.61 | 22.51 | 23.13 | 3.8M |
| 2024-11-11 | 22.75 | 23.38 | 22.55 | 23.24 | 1.8M |
| 2024-11-08 | 22.80 | 22.96 | 22.45 | 22.70 | 1.1M |
| 2024-11-07 | 22.95 | 22.95 | 22.37 | 22.66 | 2.4M |
| 2024-11-06 | 21.60 | 22.05 | 21.50 | 21.85 | 1.3M |
| 2024-11-05 | 21.47 | 21.90 | 21.11 | 21.60 | 1.3M |
| 2024-11-04 | 21.12 | 21.50 | 20.95 | 21.10 | 1.2M |
| 2024-11-01 | 21.40 | 21.40 | 20.60 | 21.03 | 2.3M |
| 2024-10-31 | 22.10 | 22.10 | 20.85 | 20.91 | 3.8M |
| 2024-10-30 | 23.30 | 23.50 | 21.80 | 21.94 | 2.6M |
| 2024-10-29 | 23.55 | 23.85 | 23.02 | 23.28 | 1.0M |
| 2024-10-28 | 24.45 | 24.49 | 23.47 | 23.59 | 1.6M |
| 2024-10-25 | 24.85 | 24.90 | 24.20 | 24.30 | 1.8M |
| 2024-10-24 | 25.20 | 26.00 | 24.75 | 24.80 | 4.2M |
| 2024-10-23 | 24.50 | 25.45 | 24.20 | 25.20 | 5.4M |
| 2024-10-22 | 24.68 | 25.00 | 24.25 | 24.35 | 1.8M |
| 2024-10-21 | 24.80 | 24.80 | 24.20 | 24.53 | 1.3M |
| 2024-10-18 | 24.78 | 24.78 | 23.92 | 24.28 | 1.2M |
| 2024-10-17 | 25.16 | 25.16 | 24.30 | 24.35 | 1.4M |
| 2024-10-16 | 25.45 | 25.96 | 25.15 | 25.75 | 4.3M |
| 2024-10-15 | 25.98 | 25.98 | 25.00 | 25.10 | 2.5M |
| 2024-10-14 | 25.99 | 26.60 | 25.50 | 25.75 | 9.0M |
| 2024-10-11 | 24.40 | 26.00 | 24.39 | 25.37 | 14.9M |
| 2024-10-10 | 23.14 | 24.49 | 23.10 | 24.10 | 2.8M |
| 2024-10-09 | 23.01 | 23.25 | 23.00 | 23.13 | 0.8M |
| 2024-10-08 | 23.03 | 23.29 | 22.98 | 22.98 | 1.0M |
| 2024-10-07 | 23.00 | 23.49 | 22.95 | 23.08 | 0.8M |
| 2024-10-04 | 23.10 | 23.19 | 22.80 | 23.14 | 0.5M |
| 2024-10-03 | 23.00 | 23.38 | 22.90 | 23.01 | 0.3M |
| 2024-10-02 | 23.00 | 23.55 | 22.75 | 23.01 | 0.9M |
| 2024-10-01 | 22.53 | 23.10 | 22.53 | 23.06 | 0.8M |
| 2024-09-30 | 22.72 | 22.90 | 22.25 | 22.53 | 0.4M |
| 2024-09-27 | 22.75 | 23.09 | 22.60 | 22.75 | 0.3M |
| 2024-09-26 | 23.18 | 23.81 | 22.90 | 22.90 | 1.2M |
| 2024-09-25 | 22.93 | 23.00 | 22.67 | 22.82 | 0.3M |
| 2024-09-24 | 22.71 | 23.01 | 22.61 | 22.85 | 0.5M |
| 2024-09-23 | 23.22 | 23.44 | 22.70 | 23.20 | 0.7M |
| 2024-09-20 | 23.64 | 23.77 | 22.80 | 23.15 | 0.8M |
| 2024-09-19 | 24.20 | 24.20 | 23.28 | 23.45 | 2.3M |
| 2024-09-18 | 25.10 | 25.50 | 24.02 | 24.18 | 6.4M |
| 2024-09-16 | 25.00 | 25.30 | 24.56 | 24.96 | 2.1M |
| 2024-09-13 | 24.95 | 25.45 | 24.30 | 25.10 | 7.7M |
| 2024-09-12 | 24.59 | 24.68 | 24.24 | 24.40 | 3.1M |
| 2024-09-11 | 24.08 | 25.00 | 24.08 | 24.32 | 5.5M |
| 2024-09-10 | 24.20 | 24.40 | 23.76 | 23.76 | 2.1M |
| 2024-09-09 | 24.40 | 24.70 | 23.80 | 24.15 | 2.7M |
| 2024-09-06 | 25.38 | 26.60 | 24.00 | 24.30 | 12.9M |
| 2024-09-05 | 22.19 | 24.18 | 22.16 | 24.18 | 4.2M |
| 2024-09-04 | 21.70 | 22.20 | 21.70 | 22.05 | 0.3M |
| 2024-09-03 | 21.61 | 22.30 | 21.61 | 21.97 | 0.2M |
| 2024-09-02 | 21.03 | 22.19 | 21.03 | 21.75 | 0.4M |
| 2024-08-30 | 22.25 | 22.48 | 22.01 | 22.15 | 0.1M |
| 2024-08-29 | 22.49 | 22.50 | 21.85 | 22.00 | 0.2M |
| 2024-08-28 | 22.22 | 22.60 | 22.10 | 22.21 | 1.2M |
| 2024-08-27 | 22.40 | 22.60 | 22.25 | 22.40 | 0.1M |
| 2024-08-26 | 22.90 | 22.90 | 22.20 | 22.39 | 0.2M |
| 2024-08-23 | 22.75 | 22.90 | 22.40 | 22.50 | 0.3M |
| 2024-08-22 | 22.70 | 22.90 | 22.42 | 22.60 | 0.3M |
| 2024-08-21 | 23.00 | 23.10 | 22.50 | 22.50 | 0.4M |
| 2024-08-20 | 22.94 | 23.19 | 22.56 | 22.90 | 1.0M |
| 2024-08-19 | 22.61 | 23.10 | 22.40 | 22.71 | 0.7M |
| 2024-08-16 | 23.19 | 23.49 | 22.62 | 22.75 | 1.6M |
| 2024-08-15 | 22.80 | 23.10 | 22.50 | 23.00 | 1.1M |
| 2024-08-13 | 22.40 | 23.05 | 22.40 | 22.76 | 1.2M |
| 2024-08-12 | 21.60 | 22.46 | 21.30 | 22.46 | 1.3M |
| 2024-08-09 | 21.75 | 21.98 | 21.20 | 21.68 | 0.3M |
| 2024-08-08 | 20.75 | 22.20 | 20.67 | 21.60 | 1.5M |
| 2024-08-07 | 20.51 | 20.88 | 20.50 | 20.88 | 0.4M |
| 2024-08-06 | 20.51 | 20.98 | 20.48 | 20.59 | 0.2M |
| 2024-08-05 | 21.39 | 21.39 | 20.60 | 20.81 | 0.8M |
| 2024-08-02 | 20.78 | 21.50 | 20.50 | 21.40 | 0.8M |
| 2024-08-01 | 21.26 | 21.78 | 20.30 | 20.73 | 1.3M |
| 2024-07-31 | 21.80 | 21.90 | 21.20 | 21.30 | 0.2M |
| 2024-07-30 | 21.59 | 22.00 | 21.12 | 21.78 | 0.5M |
| 2024-07-29 | 21.50 | 21.75 | 20.50 | 21.48 | 0.4M |
| 2024-07-26 | 21.94 | 21.94 | 21.00 | 21.10 | 0.2M |
| 2024-07-25 | 21.90 | 21.90 | 21.35 | 21.35 | 0.3M |
| 2024-07-24 | 21.85 | 21.99 | 21.50 | 21.80 | 0.4M |
| 2024-07-23 | 22.20 | 22.30 | 21.30 | 21.85 | 0.3M |
| 2024-07-22 | 23.00 | 23.00 | 20.55 | 21.85 | 0.7M |
| 2024-07-19 | 23.40 | 23.48 | 22.72 | 22.80 | 0.4M |
| 2024-07-18 | 22.85 | 23.48 | 22.85 | 23.39 | 0.9M |
| 2024-07-15 | 22.85 | 23.07 | 22.51 | 22.89 | 0.9M |
| 2024-07-12 | 23.00 | 23.29 | 22.75 | 22.99 | 0.4M |
| 2024-07-11 | 23.15 | 23.20 | 23.00 | 23.00 | 0.4M |
| 2024-07-10 | 23.47 | 23.60 | 23.09 | 23.24 | 0.7M |
| 2024-07-09 | 23.50 | 23.64 | 23.32 | 23.50 | 0.5M |
| 2024-07-08 | 23.50 | 23.70 | 23.00 | 23.53 | 0.6M |
| 2024-07-05 | 23.71 | 23.75 | 23.50 | 23.59 | 0.5M |
| 2024-07-04 | 23.65 | 24.00 | 23.50 | 23.51 | 0.5M |
| 2024-07-03 | 24.09 | 24.09 | 23.75 | 23.80 | 0.9M |
| 2024-07-02 | 24.09 | 24.39 | 23.91 | 23.96 | 0.5M |
| 2024-07-01 | 24.14 | 24.40 | 23.85 | 24.00 | 2.0M |
| 2024-06-28 | 24.00 | 24.25 | 23.71 | 23.95 | 1.8M |
| 2024-06-27 | 23.31 | 24.00 | 23.31 | 23.94 | 1.0M |
| 2024-06-26 | 23.49 | 23.68 | 23.16 | 23.40 | 0.8M |
| 2024-06-25 | 23.44 | 23.80 | 23.13 | 23.52 | 1.1M |
| 2024-06-24 | 23.31 | 23.45 | 23.15 | 23.21 | 0.6M |
| 2024-06-21 | 23.75 | 23.98 | 23.11 | 23.55 | 1.2M |
| 2024-06-20 | 23.94 | 24.13 | 23.55 | 23.96 | 0.9M |
| 2024-06-14 | 24.70 | 24.92 | 23.78 | 23.80 | 3.5M |
| 2024-06-13 | 23.40 | 24.72 | 23.25 | 24.55 | 6.1M |
| 2024-06-12 | 23.50 | 23.50 | 23.00 | 23.39 | 0.8M |
| 2024-06-11 | 24.51 | 24.51 | 23.10 | 23.30 | 1.1M |
| 2024-06-10 | 24.90 | 24.90 | 23.02 | 23.97 | 7.1M |