34.91
最終更新: 2025-09-26
| 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 | 32.70 | 32.73 | 32.70 | 32.73 | 0.0M |
| 2024-12-30 | 32.67 | 32.71 | 32.67 | 32.71 | 0.0M |
| 2024-12-27 | 32.68 | 32.73 | 32.67 | 32.73 | 0.0M |
| 2024-12-26 | 32.70 | 32.70 | 32.67 | 32.68 | 0.8M |
| 2024-12-24 | 32.66 | 32.71 | 32.62 | 32.68 | 0.2M |
| 2024-12-23 | 32.63 | 32.71 | 32.60 | 32.69 | 0.0M |
| 2024-12-20 | 32.56 | 32.66 | 32.56 | 32.63 | 0.0M |
| 2024-12-19 | 32.54 | 32.56 | 32.49 | 32.54 | 0.0M |
| 2024-12-18 | 32.69 | 32.69 | 32.53 | 32.56 | 0.0M |
| 2024-12-17 | 32.64 | 32.64 | 32.64 | 32.64 | 0.0M |
| 2024-12-16 | 32.65 | 32.73 | 32.65 | 32.69 | 0.0M |
| 2024-12-13 | 32.72 | 32.72 | 32.69 | 32.69 | 0.0M |
| 2024-12-12 | 32.63 | 32.67 | 32.63 | 32.67 | 0.0M |
| 2024-12-11 | 32.64 | 32.68 | 32.63 | 32.68 | 0.0M |
| 2024-12-10 | 32.68 | 32.68 | 32.61 | 32.65 | 0.0M |
| 2024-12-09 | 32.66 | 32.66 | 32.63 | 32.63 | 0.0M |
| 2024-12-06 | 32.67 | 32.67 | 32.66 | 32.66 | 0.0M |
| 2024-12-05 | 32.60 | 32.67 | 32.60 | 32.64 | 0.0M |
| 2024-12-04 | 32.65 | 32.68 | 32.60 | 32.62 | 0.0M |
| 2024-12-03 | 32.63 | 32.63 | 32.63 | 32.63 | 0.0M |
| 2024-12-02 | 32.65 | 32.65 | 32.61 | 32.63 | 0.0M |
| 2024-11-29 | 32.54 | 32.61 | 32.54 | 32.61 | 0.0M |
| 2024-11-27 | 32.56 | 32.58 | 32.52 | 32.58 | 0.0M |
| 2024-11-26 | 32.58 | 32.58 | 32.52 | 32.57 | 0.0M |
| 2024-11-25 | 32.50 | 32.59 | 32.49 | 32.55 | 0.0M |
| 2024-11-22 | 32.52 | 32.53 | 32.50 | 32.50 | 0.0M |
| 2024-11-21 | 32.44 | 32.52 | 32.41 | 32.49 | 0.0M |
| 2024-11-20 | 32.40 | 32.48 | 32.40 | 32.46 | 0.0M |
| 2024-11-19 | 32.43 | 32.52 | 32.43 | 32.49 | 0.0M |
| 2024-11-18 | 32.45 | 32.51 | 32.41 | 32.48 | 0.0M |
| 2024-11-15 | 32.49 | 32.49 | 32.41 | 32.44 | 0.0M |
| 2024-11-14 | 32.52 | 32.52 | 32.50 | 32.50 | 0.0M |
| 2024-11-13 | 32.51 | 32.53 | 32.46 | 32.51 | 0.0M |
| 2024-11-12 | 32.45 | 32.51 | 32.45 | 32.50 | 0.0M |
| 2024-11-11 | 32.48 | 32.53 | 32.45 | 32.49 | 0.0M |
| 2024-11-08 | 32.47 | 32.54 | 32.44 | 32.49 | 0.1M |
| 2024-11-07 | 32.46 | 32.50 | 32.46 | 32.47 | 0.0M |
| 2024-11-06 | 32.46 | 32.47 | 32.39 | 32.43 | 0.0M |
| 2024-11-05 | 32.29 | 32.30 | 32.27 | 32.29 | 0.0M |
| 2024-11-04 | 32.17 | 32.22 | 32.17 | 32.20 | 0.0M |
| 2024-11-01 | 32.19 | 32.19 | 32.19 | 32.19 | 0.0M |
| 2024-10-31 | 32.13 | 32.15 | 32.12 | 32.14 | 0.0M |
| 2024-10-30 | 32.24 | 32.27 | 32.24 | 32.26 | 0.0M |
| 2024-10-29 | 32.29 | 32.32 | 32.27 | 32.28 | 0.0M |
| 2024-10-28 | 32.26 | 32.27 | 32.26 | 32.27 | 0.0M |
| 2024-10-25 | 32.26 | 32.26 | 32.23 | 32.23 | 0.0M |
| 2024-10-24 | 32.23 | 32.23 | 32.23 | 32.23 | 0.0M |
| 2024-10-23 | 32.22 | 32.25 | 32.22 | 32.23 | 0.0M |
| 2024-10-22 | 32.28 | 32.28 | 32.27 | 32.27 | 0.0M |
| 2024-10-21 | 32.26 | 32.26 | 32.23 | 32.26 | 0.0M |
| 2024-10-18 | 32.20 | 32.31 | 32.20 | 32.27 | 0.0M |
| 2024-10-17 | 32.25 | 32.25 | 32.20 | 32.23 | 0.0M |
| 2024-10-16 | 32.15 | 32.20 | 32.15 | 32.19 | 0.0M |
| 2024-10-15 | 32.19 | 32.19 | 32.16 | 32.18 | 0.0M |
| 2024-10-14 | 32.19 | 32.21 | 32.19 | 32.21 | 0.0M |
| 2024-10-11 | 32.14 | 32.18 | 32.13 | 32.16 | 0.0M |
| 2024-10-10 | 32.14 | 32.15 | 32.12 | 32.12 | 0.0M |
| 2024-10-09 | 32.09 | 32.15 | 32.09 | 32.13 | 0.0M |
| 2024-10-08 | 32.04 | 32.09 | 32.03 | 32.09 | 0.0M |
| 2024-10-07 | 32.08 | 32.08 | 32.01 | 32.01 | 0.0M |
| 2024-10-04 | 32.07 | 32.09 | 32.07 | 32.09 | 0.0M |
| 2024-10-03 | 32.03 | 32.03 | 32.01 | 32.01 | 0.0M |
| 2024-10-02 | 31.99 | 32.06 | 31.99 | 32.03 | 0.0M |
| 2024-10-01 | 32.03 | 32.08 | 32.01 | 32.03 | 0.0M |
| 2024-09-30 | 32.07 | 32.11 | 32.05 | 32.11 | 0.0M |
| 2024-09-27 | 32.11 | 32.11 | 32.08 | 32.08 | 0.0M |
| 2024-09-26 | 32.08 | 32.09 | 32.05 | 32.09 | 0.0M |
| 2024-09-25 | 32.12 | 32.12 | 32.04 | 32.10 | 0.5M |
| 2024-09-24 | 32.07 | 32.11 | 32.04 | 32.08 | 0.2M |
| 2024-09-23 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0M |
| 2024-09-20 | 32.01 | 32.04 | 32.01 | 32.04 | 0.0M |
| 2024-09-19 | 32.05 | 32.05 | 32.01 | 32.03 | 0.0M |
| 2024-09-18 | 31.88 | 31.90 | 31.88 | 31.90 | 0.0M |
| 2024-09-17 | 31.89 | 31.91 | 31.89 | 31.91 | 0.0M |
| 2024-09-16 | 31.87 | 31.91 | 31.87 | 31.91 | 0.0M |
| 2024-09-13 | 31.92 | 31.92 | 31.92 | 31.92 | 0.0M |
| 2024-09-11 | 31.74 | 31.78 | 31.72 | 31.78 | 0.0M |
| 2024-09-10 | 31.64 | 31.68 | 31.56 | 31.68 | 0.0M |
| 2024-09-09 | 31.59 | 31.66 | 31.59 | 31.63 | 0.0M |
| 2024-09-06 | 31.49 | 31.49 | 31.49 | 31.49 | 0.0M |
| 2024-09-05 | 31.73 | 31.73 | 31.62 | 31.65 | 0.0M |
| 2024-09-04 | 31.71 | 31.71 | 31.62 | 31.66 | 0.0M |
| 2024-09-03 | 31.73 | 31.79 | 31.68 | 31.68 | 0.0M |
| 2024-08-30 | 31.90 | 31.90 | 31.90 | 31.90 | 0.0M |
| 2024-08-29 | 31.81 | 31.81 | 31.78 | 31.78 | 0.0M |
| 2024-08-28 | 31.82 | 31.82 | 31.78 | 31.78 | 0.0M |
| 2024-08-27 | 31.81 | 31.85 | 31.81 | 31.83 | 0.0M |
| 2024-08-26 | 31.82 | 31.83 | 31.78 | 31.79 | 0.0M |
| 2024-08-23 | 31.79 | 31.80 | 31.75 | 31.80 | 0.0M |
| 2024-08-22 | 31.70 | 31.73 | 31.69 | 31.73 | 0.0M |
| 2024-08-21 | 31.74 | 31.77 | 31.72 | 31.76 | 0.0M |
| 2024-08-20 | 31.73 | 31.74 | 31.71 | 31.74 | 0.0M |
| 2024-08-19 | 31.69 | 31.80 | 31.69 | 31.77 | 0.0M |
| 2024-08-16 | 31.69 | 31.75 | 31.69 | 31.71 | 0.0M |
| 2024-08-15 | 31.69 | 31.69 | 31.68 | 31.68 | 0.0M |
| 2024-08-14 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0M |
| 2024-08-13 | 31.45 | 31.49 | 31.43 | 31.49 | 0.0M |
| 2024-08-12 | 31.32 | 31.33 | 31.31 | 31.31 | 0.0M |
| 2024-08-09 | 31.19 | 31.27 | 31.19 | 31.27 | 0.1M |
| 2024-08-08 | 31.08 | 31.19 | 31.08 | 31.15 | 0.0M |
| 2024-08-07 | 31.15 | 31.16 | 30.87 | 30.87 | 0.0M |
| 2024-08-06 | 30.97 | 31.09 | 30.97 | 30.98 | 0.0M |
| 2024-08-05 | 30.50 | 30.84 | 30.49 | 30.76 | 0.0M |
| 2024-08-02 | 31.15 | 31.19 | 31.13 | 31.19 | 0.0M |
| 2024-08-01 | 31.30 | 31.39 | 31.30 | 31.39 | 0.0M |
| 2024-07-31 | 31.47 | 31.53 | 31.47 | 31.53 | 0.0M |
| 2024-07-30 | 31.36 | 31.41 | 31.36 | 31.41 | 0.0M |
| 2024-07-29 | 31.42 | 31.44 | 31.42 | 31.43 | 0.0M |
| 2024-07-26 | 31.38 | 31.43 | 31.38 | 31.40 | 0.1M |
| 2024-07-25 | 31.28 | 31.30 | 31.28 | 31.30 | 0.0M |
| 2024-07-24 | 31.39 | 31.39 | 31.34 | 31.34 | 0.0M |
| 2024-07-23 | 31.53 | 31.53 | 31.52 | 31.52 | 0.0M |
| 2024-07-22 | 31.49 | 31.54 | 31.49 | 31.54 | 0.0M |
| 2024-07-19 | 31.40 | 31.48 | 31.40 | 31.43 | 0.0M |
| 2024-07-18 | 31.55 | 31.57 | 31.47 | 31.47 | 0.0M |
| 2024-07-17 | 31.54 | 31.55 | 31.51 | 31.54 | 0.0M |
| 2024-07-16 | 31.60 | 31.64 | 31.58 | 31.64 | 0.0M |
| 2024-07-15 | 31.60 | 31.62 | 31.56 | 31.60 | 0.0M |
| 2024-07-12 | 31.61 | 31.61 | 31.59 | 31.59 | 0.0M |
| 2024-07-11 | 31.51 | 31.54 | 31.51 | 31.54 | 0.0M |
| 2024-07-10 | 31.50 | 31.59 | 31.50 | 31.59 | 0.0M |
| 2024-07-09 | 31.56 | 31.56 | 31.52 | 31.52 | 0.0M |
| 2024-07-08 | 31.49 | 31.51 | 31.49 | 31.51 | 0.0M |
| 2024-07-05 | 31.46 | 31.50 | 31.46 | 31.50 | 0.0M |
| 2024-07-03 | 31.40 | 31.45 | 31.40 | 31.45 | 0.0M |
| 2024-07-02 | 31.38 | 31.42 | 31.38 | 31.42 | 0.0M |
| 2024-07-01 | 31.28 | 31.36 | 31.28 | 31.36 | 0.0M |
| 2024-06-28 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0M |
| 2024-06-27 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0M |
| 2024-06-26 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0M |
| 2024-06-21 | 31.27 | 31.28 | 31.24 | 31.27 | 0.0M |
| 2024-06-20 | 31.28 | 31.28 | 31.24 | 31.27 | 0.0M |
| 2024-06-18 | 31.26 | 31.31 | 31.26 | 31.31 | 0.0M |
| 2024-06-17 | 31.28 | 31.28 | 31.28 | 31.28 | 0.0M |
| 2024-06-14 | 31.20 | 31.22 | 31.17 | 31.22 | 0.2M |
| 2024-06-13 | 31.21 | 31.23 | 31.18 | 31.23 | 0.0M |
| 2024-06-12 | 31.28 | 31.28 | 31.16 | 31.22 | 0.0M |
| 2024-06-11 | 31.07 | 31.13 | 31.05 | 31.13 | 0.0M |
| 2024-06-10 | 31.09 | 31.13 | 31.09 | 31.09 | 0.0M |
| 2024-06-07 | 31.12 | 31.12 | 31.08 | 31.08 | 0.0M |
| 2024-06-06 | 31.10 | 31.11 | 31.02 | 31.07 | 0.0M |
| 2024-06-05 | 31.04 | 31.08 | 31.02 | 31.08 | 0.0M |
| 2024-06-04 | 30.91 | 30.97 | 30.90 | 30.97 | 0.0M |
| 2024-06-03 | 31.00 | 31.01 | 30.86 | 30.95 | 0.0M |
| 2024-05-31 | 30.79 | 30.94 | 30.76 | 30.94 | 0.0M |
| 2024-05-30 | 30.87 | 30.88 | 30.80 | 30.80 | 0.0M |
| 2024-05-29 | 30.89 | 30.94 | 30.86 | 30.89 | 0.0M |
| 2024-05-28 | 30.95 | 30.98 | 30.95 | 30.96 | 0.0M |
| 2024-05-24 | 30.93 | 30.99 | 30.93 | 30.96 | 0.0M |
| 2024-05-23 | 30.90 | 30.95 | 30.86 | 30.86 | 0.0M |
| 2024-05-22 | 30.99 | 30.99 | 30.93 | 30.93 | 0.0M |
| 2024-05-21 | 30.95 | 30.98 | 30.95 | 30.97 | 0.0M |
| 2024-05-20 | 30.93 | 30.97 | 30.92 | 30.92 | 0.0M |
| 2024-05-17 | 30.91 | 30.91 | 30.91 | 30.91 | 0.0M |
| 2024-05-16 | 30.94 | 30.94 | 30.88 | 30.88 | 0.0M |
| 2024-05-15 | 30.90 | 30.91 | 30.88 | 30.90 | 0.0M |
| 2024-05-14 | 30.74 | 30.79 | 30.70 | 30.78 | 0.0M |
| 2024-05-13 | 30.79 | 30.79 | 30.67 | 30.72 | 0.0M |
| 2024-05-10 | 30.74 | 30.74 | 30.68 | 30.72 | 0.0M |
| 2024-05-09 | 30.64 | 30.68 | 30.64 | 30.68 | 0.0M |
| 2024-05-08 | 30.63 | 30.63 | 30.61 | 30.62 | 0.0M |
| 2024-05-07 | 30.57 | 30.61 | 30.57 | 30.61 | 0.0M |
| 2024-05-06 | 30.52 | 30.59 | 30.52 | 30.59 | 0.0M |
| 2024-05-03 | 30.53 | 30.53 | 30.47 | 30.47 | 0.0M |
| 2024-05-02 | 30.24 | 30.30 | 30.19 | 30.29 | 0.0M |
| 2024-05-01 | 30.20 | 30.36 | 30.19 | 30.19 | 0.0M |
| 2024-04-30 | 30.32 | 30.36 | 30.24 | 30.24 | 0.0M |
| 2024-04-29 | 30.41 | 30.42 | 30.38 | 30.42 | 0.0M |
| 2024-04-26 | 30.36 | 30.40 | 30.31 | 30.37 | 0.0M |
| 2024-04-25 | 30.09 | 30.24 | 30.09 | 30.24 | 0.0M |
| 2024-04-24 | 30.26 | 30.30 | 30.26 | 30.30 | 0.0M |
| 2024-04-23 | 30.22 | 30.27 | 30.21 | 30.27 | 0.0M |
| 2024-04-22 | 30.08 | 30.17 | 30.08 | 30.11 | 0.0M |
| 2024-04-19 | 30.00 | 30.00 | 29.92 | 29.96 | 0.0M |
| 2024-04-18 | 30.09 | 30.17 | 30.05 | 30.05 | 0.0M |
| 2024-04-17 | 30.15 | 30.17 | 30.05 | 30.08 | 0.0M |
| 2024-04-16 | 30.18 | 30.18 | 30.11 | 30.14 | 0.0M |
| 2024-04-15 | 30.40 | 30.40 | 30.11 | 30.15 | 0.0M |
| 2024-04-12 | 30.41 | 30.41 | 30.27 | 30.27 | 0.0M |
| 2024-04-11 | 30.37 | 30.51 | 30.33 | 30.48 | 0.0M |
| 2024-04-10 | 30.34 | 30.37 | 30.33 | 30.37 | 0.0M |
| 2024-04-09 | 30.50 | 30.50 | 30.43 | 30.43 | 0.0M |
| 2024-04-08 | 30.49 | 30.49 | 30.44 | 30.46 | 0.0M |
| 2024-04-05 | 30.41 | 30.46 | 30.41 | 30.44 | 0.0M |
| 2024-04-04 | 30.57 | 30.58 | 30.31 | 30.31 | 0.0M |
| 2024-04-03 | 30.47 | 30.47 | 30.43 | 30.43 | 0.0M |
| 2024-04-02 | 30.44 | 30.46 | 30.40 | 30.45 | 0.0M |
| 2024-04-01 | 30.48 | 30.53 | 30.47 | 30.52 | 0.0M |
| 2024-03-28 | 30.58 | 30.58 | 30.53 | 30.56 | 0.1M |
| 2024-03-27 | 30.45 | 30.53 | 30.45 | 30.53 | 0.0M |
| 2024-03-26 | 30.50 | 30.53 | 30.46 | 30.46 | 0.0M |
| 2024-03-25 | 30.51 | 30.53 | 30.46 | 30.47 | 0.0M |
| 2024-03-22 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2024-03-21 | 30.54 | 30.57 | 30.47 | 30.51 | 0.0M |
| 2024-03-20 | 30.38 | 30.46 | 30.38 | 30.46 | 0.0M |
| 2024-03-19 | 30.28 | 30.38 | 30.28 | 30.37 | 0.0M |
| 2024-03-18 | 30.36 | 30.36 | 30.30 | 30.30 | 0.0M |
| 2024-03-15 | 30.25 | 30.27 | 30.19 | 30.23 | 0.0M |
| 2024-03-14 | 30.38 | 30.38 | 30.25 | 30.28 | 0.0M |
| 2024-03-13 | 30.30 | 30.39 | 30.30 | 30.33 | 0.0M |
| 2024-03-12 | 30.27 | 30.33 | 30.22 | 30.32 | 0.0M |
| 2024-03-11 | 30.24 | 30.27 | 30.19 | 30.19 | 0.0M |
| 2024-03-08 | 30.36 | 30.36 | 30.21 | 30.26 | 0.0M |
| 2024-03-07 | 30.26 | 30.36 | 30.26 | 30.34 | 0.0M |
| 2024-03-06 | 30.20 | 30.26 | 30.16 | 30.18 | 0.0M |
| 2024-03-05 | 30.17 | 30.20 | 30.10 | 30.18 | 0.0M |
| 2024-03-04 | 30.27 | 30.35 | 30.23 | 30.28 | 0.0M |
| 2024-03-01 | 30.23 | 30.32 | 30.21 | 30.29 | 0.0M |
| 2024-02-29 | 30.20 | 30.23 | 30.13 | 30.23 | 0.1M |
| 2024-02-28 | 30.15 | 30.18 | 30.12 | 30.13 | 0.0M |
| 2024-02-27 | 30.16 | 30.21 | 30.08 | 30.14 | 0.1M |
| 2024-02-26 | 30.20 | 30.21 | 30.09 | 30.13 | 0.1M |
| 2024-02-23 | 30.22 | 30.23 | 30.12 | 30.20 | 0.0M |
| 2024-02-22 | 30.06 | 30.19 | 30.06 | 30.17 | 0.1M |
| 2024-02-21 | 29.91 | 29.96 | 29.84 | 29.96 | 0.4M |
| 2024-02-20 | 29.99 | 30.00 | 29.88 | 29.92 | 0.2M |