28.70
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 | 29.70 | 30.72 | 29.13 | 29.16 | 4.5M |
| 2024-12-30 | 29.22 | 29.86 | 28.42 | 29.44 | 3.7M |
| 2024-12-27 | 29.64 | 30.42 | 29.10 | 29.21 | 4.9M |
| 2024-12-26 | 28.09 | 29.89 | 28.01 | 29.64 | 6.2M |
| 2024-12-25 | 29.25 | 29.25 | 27.52 | 28.21 | 7.0M |
| 2024-12-24 | 30.13 | 30.13 | 28.70 | 29.29 | 5.1M |
| 2024-12-23 | 31.45 | 31.68 | 29.51 | 29.63 | 5.9M |
| 2024-12-20 | 31.45 | 31.98 | 30.71 | 31.45 | 5.6M |
| 2024-12-19 | 30.44 | 32.07 | 30.00 | 31.51 | 6.3M |
| 2024-12-18 | 29.32 | 31.58 | 28.60 | 30.96 | 8.9M |
| 2024-12-17 | 31.00 | 31.56 | 29.01 | 29.18 | 7.0M |
| 2024-12-16 | 32.00 | 32.20 | 30.60 | 30.99 | 5.8M |
| 2024-12-13 | 32.24 | 33.10 | 32.07 | 32.20 | 5.8M |
| 2024-12-12 | 33.29 | 33.30 | 32.18 | 32.53 | 7.1M |
| 2024-12-11 | 33.60 | 34.30 | 32.70 | 33.08 | 7.2M |
| 2024-12-10 | 34.06 | 34.60 | 31.80 | 33.77 | 16.6M |
| 2024-12-09 | 36.66 | 37.39 | 30.57 | 33.60 | 26.2M |
| 2024-12-06 | 36.46 | 38.00 | 35.68 | 37.49 | 14.3M |
| 2024-12-05 | 32.00 | 36.22 | 31.79 | 35.69 | 14.2M |
| 2024-12-04 | 31.22 | 32.57 | 31.00 | 31.79 | 6.6M |
| 2024-12-03 | 32.00 | 32.55 | 30.88 | 31.33 | 8.0M |
| 2024-12-02 | 33.10 | 33.10 | 31.70 | 32.15 | 10.4M |
| 2024-11-29 | 30.81 | 33.63 | 29.00 | 33.10 | 22.2M |
| 2024-11-28 | 38.00 | 39.78 | 30.55 | 30.82 | 29.7M |
| 2024-11-27 | 35.00 | 39.24 | 34.29 | 38.19 | 12.8M |
| 2024-11-26 | 33.88 | 36.26 | 33.75 | 35.45 | 13.5M |
| 2024-11-25 | 32.00 | 33.99 | 31.21 | 33.88 | 9.6M |
| 2024-11-22 | 33.01 | 33.99 | 32.55 | 32.66 | 9.2M |
| 2024-11-21 | 33.25 | 33.58 | 32.30 | 33.23 | 8.2M |
| 2024-11-20 | 31.95 | 33.21 | 31.36 | 33.17 | 10.8M |
| 2024-11-19 | 31.33 | 32.10 | 30.50 | 31.95 | 7.9M |
| 2024-11-18 | 32.06 | 32.79 | 30.34 | 31.32 | 11.2M |
| 2024-11-15 | 32.53 | 34.15 | 31.60 | 31.65 | 12.8M |
| 2024-11-14 | 32.51 | 34.50 | 32.50 | 32.80 | 13.1M |
| 2024-11-13 | 32.20 | 33.61 | 31.86 | 33.12 | 11.3M |
| 2024-11-12 | 35.00 | 35.55 | 31.99 | 32.56 | 18.7M |
| 2024-11-11 | 34.80 | 36.20 | 33.20 | 35.40 | 16.0M |
| 2024-11-08 | 31.09 | 36.38 | 30.70 | 34.80 | 19.2M |
| 2024-11-07 | 29.00 | 31.33 | 29.00 | 31.33 | 15.5M |
| 2024-11-06 | 26.33 | 31.01 | 26.03 | 29.95 | 22.4M |
| 2024-11-05 | 24.82 | 26.48 | 24.52 | 26.07 | 15.0M |
| 2024-11-04 | 23.91 | 25.88 | 23.76 | 24.99 | 19.0M |
| 2024-11-01 | 22.59 | 24.12 | 21.20 | 23.62 | 20.3M |
| 2024-10-31 | 21.86 | 23.55 | 21.16 | 22.85 | 16.2M |
| 2024-10-30 | 21.18 | 22.13 | 21.09 | 21.72 | 7.1M |
| 2024-10-29 | 22.25 | 22.50 | 21.35 | 21.53 | 9.7M |
| 2024-10-28 | 21.93 | 22.59 | 21.80 | 22.29 | 7.8M |
| 2024-10-25 | 21.73 | 22.59 | 21.46 | 21.99 | 9.8M |
| 2024-10-24 | 21.60 | 21.80 | 21.04 | 21.56 | 8.9M |
| 2024-10-23 | 21.78 | 22.72 | 21.41 | 21.71 | 14.2M |
| 2024-10-22 | 22.28 | 23.65 | 21.60 | 22.10 | 22.3M |
| 2024-10-21 | 21.30 | 22.50 | 20.88 | 22.12 | 17.4M |
| 2024-10-18 | 20.61 | 21.60 | 20.50 | 21.19 | 12.4M |
| 2024-10-17 | 20.40 | 21.07 | 20.26 | 20.63 | 12.3M |
| 2024-10-16 | 19.61 | 20.43 | 19.40 | 20.37 | 11.3M |
| 2024-10-15 | 19.24 | 21.42 | 19.01 | 20.01 | 15.5M |
| 2024-10-14 | 18.95 | 19.56 | 18.30 | 19.48 | 12.4M |
| 2024-10-11 | 19.35 | 19.70 | 18.40 | 18.81 | 10.3M |
| 2024-10-10 | 19.35 | 20.50 | 18.55 | 19.03 | 10.1M |
| 2024-10-09 | 21.00 | 21.50 | 18.97 | 19.07 | 14.6M |
| 2024-10-08 | 22.33 | 22.38 | 19.71 | 22.00 | 18.1M |
| 2024-09-30 | 17.00 | 18.98 | 16.71 | 18.88 | 13.2M |
| 2024-09-27 | 15.50 | 16.25 | 15.48 | 16.16 | 4.0M |
| 2024-09-26 | 14.91 | 15.34 | 14.82 | 15.34 | 4.7M |
| 2024-09-25 | 15.50 | 15.53 | 14.94 | 14.97 | 5.2M |
| 2024-09-24 | 14.88 | 15.15 | 14.46 | 15.00 | 4.6M |
| 2024-09-23 | 14.44 | 15.08 | 14.29 | 14.63 | 4.3M |
| 2024-09-20 | 14.55 | 14.70 | 14.29 | 14.42 | 2.7M |
| 2024-09-19 | 14.30 | 14.60 | 14.09 | 14.39 | 3.0M |
| 2024-09-18 | 14.08 | 14.37 | 13.80 | 14.15 | 2.4M |
| 2024-09-13 | 14.54 | 14.64 | 14.18 | 14.24 | 2.6M |
| 2024-09-12 | 14.90 | 15.00 | 14.54 | 14.54 | 1.9M |
| 2024-09-11 | 14.79 | 14.90 | 14.58 | 14.74 | 2.0M |
| 2024-09-10 | 14.63 | 15.05 | 14.31 | 14.85 | 3.1M |
| 2024-09-09 | 14.54 | 14.71 | 14.22 | 14.61 | 3.2M |
| 2024-09-06 | 15.00 | 15.05 | 14.61 | 14.61 | 2.9M |
| 2024-09-05 | 15.38 | 15.38 | 14.88 | 15.01 | 4.2M |
| 2024-09-04 | 14.71 | 15.56 | 14.60 | 15.17 | 6.7M |
| 2024-09-03 | 14.39 | 14.87 | 14.39 | 14.84 | 3.8M |
| 2024-09-02 | 15.49 | 15.60 | 14.60 | 14.60 | 5.1M |
| 2024-08-30 | 14.80 | 15.77 | 14.79 | 15.48 | 5.6M |
| 2024-08-29 | 14.58 | 15.10 | 14.26 | 14.84 | 3.6M |
| 2024-08-28 | 14.51 | 14.88 | 14.50 | 14.52 | 3.0M |
| 2024-08-27 | 15.16 | 15.46 | 14.58 | 14.64 | 4.6M |
| 2024-08-26 | 15.08 | 15.44 | 14.91 | 15.25 | 4.0M |
| 2024-08-23 | 15.20 | 15.38 | 14.80 | 15.10 | 3.9M |
| 2024-08-22 | 15.45 | 15.87 | 15.20 | 15.22 | 4.5M |
| 2024-08-21 | 15.64 | 16.20 | 15.37 | 15.50 | 6.8M |
| 2024-08-20 | 16.15 | 16.30 | 15.64 | 15.82 | 5.4M |
| 2024-08-19 | 16.20 | 16.92 | 15.88 | 16.16 | 9.0M |
| 2024-08-16 | 15.62 | 16.65 | 15.61 | 16.24 | 9.8M |
| 2024-08-15 | 14.92 | 15.70 | 14.82 | 15.46 | 5.5M |
| 2024-08-14 | 15.02 | 15.45 | 14.88 | 15.12 | 5.1M |
| 2024-08-13 | 14.85 | 15.03 | 14.60 | 14.89 | 3.0M |
| 2024-08-12 | 15.48 | 15.68 | 14.68 | 14.79 | 5.4M |
| 2024-08-09 | 15.21 | 15.89 | 15.01 | 15.41 | 7.7M |
| 2024-08-08 | 16.33 | 16.33 | 15.19 | 15.25 | 9.6M |
| 2024-08-07 | 14.79 | 16.97 | 14.79 | 16.26 | 12.2M |
| 2024-08-06 | 15.00 | 15.30 | 14.69 | 14.97 | 4.7M |
| 2024-08-05 | 16.06 | 16.06 | 14.75 | 14.79 | 8.5M |
| 2024-08-02 | 16.47 | 16.79 | 15.86 | 15.86 | 7.1M |
| 2024-08-01 | 16.47 | 16.77 | 16.29 | 16.47 | 8.0M |
| 2024-07-31 | 16.01 | 16.42 | 15.88 | 16.31 | 8.0M |
| 2024-07-30 | 15.62 | 16.66 | 15.23 | 16.09 | 9.2M |
| 2024-07-29 | 15.43 | 16.02 | 15.40 | 15.64 | 6.7M |
| 2024-07-26 | 14.20 | 15.90 | 14.20 | 15.43 | 9.5M |
| 2024-07-25 | 14.28 | 14.57 | 13.88 | 14.18 | 3.5M |
| 2024-07-24 | 14.77 | 14.86 | 14.26 | 14.36 | 4.2M |
| 2024-07-23 | 15.18 | 15.48 | 14.48 | 14.48 | 3.4M |
| 2024-07-22 | 14.78 | 15.50 | 14.71 | 15.19 | 4.8M |
| 2024-07-19 | 14.43 | 15.09 | 14.40 | 14.85 | 3.9M |
| 2024-07-18 | 14.81 | 14.81 | 14.00 | 14.56 | 5.7M |
| 2024-07-17 | 15.51 | 15.55 | 14.80 | 14.82 | 4.3M |
| 2024-07-16 | 15.50 | 15.78 | 15.20 | 15.60 | 3.7M |
| 2024-07-15 | 15.80 | 16.08 | 15.39 | 15.51 | 3.4M |
| 2024-07-12 | 16.26 | 16.37 | 15.79 | 15.84 | 3.9M |
| 2024-07-11 | 15.91 | 16.57 | 15.91 | 16.31 | 5.5M |
| 2024-07-10 | 16.11 | 16.45 | 15.55 | 15.65 | 5.1M |
| 2024-07-09 | 15.42 | 16.10 | 15.21 | 16.04 | 4.0M |
| 2024-07-08 | 15.79 | 15.91 | 15.14 | 15.43 | 3.4M |
| 2024-07-05 | 15.56 | 16.11 | 15.05 | 15.82 | 3.8M |
| 2024-07-04 | 16.24 | 16.36 | 15.50 | 15.50 | 4.9M |
| 2024-07-03 | 16.75 | 16.75 | 16.12 | 16.24 | 3.6M |
| 2024-07-02 | 17.20 | 17.26 | 16.71 | 16.83 | 3.9M |
| 2024-07-01 | 17.15 | 17.39 | 16.41 | 17.02 | 6.2M |
| 2024-06-28 | 16.09 | 17.59 | 16.07 | 17.13 | 7.4M |
| 2024-06-27 | 16.85 | 17.00 | 16.19 | 16.22 | 3.8M |
| 2024-06-26 | 15.92 | 16.86 | 15.58 | 16.85 | 5.0M |
| 2024-06-25 | 16.46 | 16.89 | 15.75 | 16.01 | 6.2M |
| 2024-06-24 | 17.58 | 17.62 | 16.45 | 16.46 | 5.8M |
| 2024-06-21 | 18.02 | 18.06 | 17.40 | 17.68 | 5.0M |
| 2024-06-20 | 18.16 | 18.55 | 17.99 | 18.02 | 6.4M |
| 2024-06-19 | 18.40 | 18.57 | 18.02 | 18.11 | 5.0M |
| 2024-06-18 | 17.70 | 18.53 | 17.58 | 18.33 | 6.7M |
| 2024-06-17 | 17.70 | 18.03 | 17.40 | 17.60 | 4.6M |
| 2024-06-14 | 17.88 | 17.97 | 17.48 | 17.85 | 4.8M |
| 2024-06-13 | 17.41 | 18.44 | 17.40 | 17.97 | 7.1M |
| 2024-06-12 | 17.20 | 17.79 | 17.10 | 17.54 | 4.3M |
| 2024-06-11 | 16.60 | 17.38 | 16.00 | 17.24 | 5.4M |
| 2024-06-07 | 17.22 | 17.49 | 16.24 | 16.70 | 6.7M |
| 2024-06-06 | 17.99 | 18.10 | 16.75 | 16.99 | 9.4M |
| 2024-06-05 | 18.22 | 18.70 | 17.91 | 18.02 | 6.3M |
| 2024-06-04 | 19.49 | 19.49 | 17.80 | 18.27 | 9.9M |
| 2024-06-03 | 19.50 | 19.72 | 18.97 | 19.23 | 10.0M |
| 2024-05-31 | 18.50 | 19.95 | 18.00 | 19.49 | 17.0M |
| 2024-05-30 | 17.36 | 18.60 | 17.10 | 18.55 | 10.3M |
| 2024-05-29 | 18.45 | 18.95 | 17.57 | 17.58 | 7.5M |
| 2024-05-28 | 17.70 | 18.53 | 17.31 | 17.93 | 7.4M |
| 2024-05-27 | 18.05 | 18.10 | 16.98 | 17.69 | 7.9M |
| 2024-05-24 | 18.78 | 18.98 | 17.92 | 17.98 | 7.1M |
| 2024-05-23 | 19.10 | 19.46 | 18.72 | 18.81 | 8.1M |
| 2024-05-22 | 19.40 | 19.99 | 19.11 | 19.38 | 8.7M |
| 2024-05-21 | 19.27 | 19.98 | 19.02 | 19.44 | 10.3M |
| 2024-05-20 | 18.23 | 19.44 | 18.23 | 19.21 | 13.8M |
| 2024-05-17 | 17.81 | 18.41 | 17.42 | 18.30 | 7.2M |
| 2024-05-16 | 17.53 | 18.72 | 17.52 | 17.69 | 8.6M |
| 2024-05-15 | 16.98 | 18.07 | 16.53 | 17.67 | 9.5M |
| 2024-05-14 | 17.65 | 17.78 | 16.93 | 17.20 | 6.6M |
| 2024-05-13 | 18.08 | 18.20 | 17.20 | 17.62 | 9.3M |
| 2024-05-10 | 19.40 | 19.83 | 18.20 | 18.32 | 11.3M |
| 2024-05-09 | 20.00 | 20.20 | 19.20 | 19.32 | 9.9M |
| 2024-05-08 | 19.72 | 20.10 | 19.32 | 19.78 | 11.8M |
| 2024-05-07 | 19.02 | 20.60 | 18.73 | 20.11 | 18.1M |
| 2024-05-06 | 18.73 | 19.46 | 18.41 | 18.94 | 10.0M |
| 2024-04-30 | 19.10 | 19.75 | 18.46 | 18.58 | 12.0M |
| 2024-04-29 | 18.66 | 19.50 | 18.19 | 19.35 | 10.9M |
| 2024-04-26 | 17.38 | 19.20 | 17.21 | 18.52 | 11.1M |
| 2024-04-25 | 16.96 | 17.63 | 16.82 | 17.38 | 6.3M |
| 2024-04-24 | 16.25 | 17.08 | 16.24 | 16.96 | 6.9M |
| 2024-04-23 | 16.20 | 16.62 | 16.18 | 16.32 | 4.0M |
| 2024-04-22 | 16.50 | 16.68 | 15.53 | 16.26 | 7.5M |
| 2024-04-19 | 17.06 | 17.15 | 16.34 | 16.51 | 5.6M |
| 2024-04-18 | 16.66 | 17.65 | 16.00 | 17.08 | 9.4M |
| 2024-04-17 | 16.00 | 16.70 | 15.85 | 16.40 | 9.8M |
| 2024-04-16 | 17.00 | 17.01 | 15.38 | 15.38 | 10.2M |
| 2024-04-15 | 17.99 | 18.36 | 16.47 | 16.89 | 10.8M |
| 2024-04-12 | 17.91 | 18.60 | 17.91 | 18.24 | 5.6M |
| 2024-04-11 | 18.02 | 18.62 | 17.91 | 18.09 | 5.9M |
| 2024-04-10 | 18.57 | 18.98 | 17.90 | 18.06 | 6.2M |
| 2024-04-09 | 18.56 | 19.03 | 18.28 | 18.86 | 6.5M |
| 2024-04-08 | 19.13 | 19.39 | 18.58 | 18.73 | 7.9M |
| 2024-04-03 | 20.13 | 20.17 | 19.41 | 19.51 | 7.2M |
| 2024-04-02 | 20.00 | 21.05 | 19.68 | 20.16 | 11.5M |
| 2024-04-01 | 20.43 | 20.64 | 19.72 | 20.00 | 10.4M |
| 2024-03-29 | 19.80 | 20.53 | 19.52 | 20.27 | 13.5M |
| 2024-03-28 | 19.18 | 20.25 | 19.05 | 19.72 | 15.8M |
| 2024-03-27 | 20.16 | 20.47 | 19.01 | 19.01 | 13.6M |
| 2024-03-26 | 20.49 | 21.10 | 20.07 | 20.45 | 10.5M |
| 2024-03-25 | 21.89 | 22.31 | 20.55 | 20.73 | 16.5M |
| 2024-03-22 | 22.30 | 22.82 | 21.37 | 22.00 | 14.8M |
| 2024-03-21 | 21.50 | 22.70 | 21.50 | 22.59 | 15.4M |
| 2024-03-20 | 21.95 | 23.34 | 21.30 | 21.59 | 24.0M |
| 2024-03-19 | 20.52 | 22.56 | 20.40 | 21.95 | 17.9M |
| 2024-03-18 | 20.29 | 21.27 | 20.09 | 20.52 | 13.6M |
| 2024-03-15 | 19.61 | 20.29 | 19.01 | 19.96 | 14.1M |
| 2024-03-14 | 19.51 | 20.42 | 19.11 | 19.60 | 16.2M |
| 2024-03-13 | 18.05 | 20.44 | 18.03 | 19.50 | 21.1M |
| 2024-03-12 | 17.36 | 18.65 | 17.27 | 17.94 | 15.1M |
| 2024-03-11 | 17.05 | 17.66 | 16.80 | 17.45 | 10.2M |
| 2024-03-08 | 16.95 | 17.56 | 16.54 | 17.27 | 11.3M |
| 2024-03-07 | 17.46 | 17.68 | 16.45 | 16.80 | 13.2M |
| 2024-03-06 | 17.55 | 17.97 | 17.19 | 17.39 | 12.7M |
| 2024-03-05 | 17.07 | 18.60 | 17.07 | 17.45 | 20.4M |
| 2024-03-04 | 18.20 | 18.50 | 16.50 | 17.16 | 24.8M |
| 2024-03-01 | 15.50 | 16.41 | 15.50 | 16.20 | 11.4M |
| 2024-02-29 | 14.53 | 15.98 | 14.53 | 15.79 | 16.0M |
| 2024-02-28 | 17.27 | 17.74 | 15.05 | 15.18 | 20.5M |
| 2024-02-27 | 15.71 | 17.12 | 15.71 | 16.81 | 15.7M |
| 2024-02-26 | 15.07 | 16.13 | 15.01 | 15.58 | 14.2M |
| 2024-02-23 | 14.30 | 15.55 | 14.11 | 15.44 | 15.4M |
| 2024-02-22 | 13.15 | 14.88 | 12.98 | 14.43 | 15.0M |
| 2024-02-21 | 12.79 | 13.75 | 12.39 | 12.92 | 11.2M |
| 2024-02-20 | 12.20 | 13.49 | 11.82 | 12.81 | 11.4M |
| 2024-02-19 | 12.00 | 12.48 | 11.58 | 12.21 | 15.5M |
| 2024-02-08 | 9.48 | 11.52 | 9.48 | 11.52 | 13.0M |
| 2024-02-07 | 10.55 | 10.55 | 9.35 | 9.60 | 14.6M |
| 2024-02-06 | 10.00 | 10.87 | 8.90 | 10.34 | 12.3M |
| 2024-02-05 | 12.17 | 12.29 | 10.06 | 10.31 | 12.3M |
| 2024-02-02 | 13.11 | 13.46 | 11.61 | 12.11 | 8.5M |
| 2024-02-01 | 13.00 | 13.37 | 12.61 | 13.06 | 6.0M |
| 2024-01-31 | 14.27 | 14.34 | 13.05 | 13.13 | 7.3M |
| 2024-01-30 | 14.80 | 14.99 | 14.20 | 14.28 | 4.7M |
| 2024-01-29 | 15.70 | 15.87 | 14.94 | 14.96 | 4.2M |
| 2024-01-26 | 16.08 | 16.19 | 15.63 | 15.72 | 5.4M |
| 2024-01-25 | 15.34 | 16.17 | 15.15 | 16.12 | 7.1M |
| 2024-01-24 | 15.48 | 15.48 | 14.62 | 15.24 | 5.0M |
| 2024-01-23 | 15.11 | 15.59 | 15.03 | 15.31 | 4.6M |
| 2024-01-22 | 16.13 | 16.29 | 15.11 | 15.30 | 6.9M |
| 2024-01-19 | 16.72 | 16.90 | 16.20 | 16.20 | 5.2M |
| 2024-01-18 | 16.19 | 16.70 | 15.91 | 16.45 | 6.3M |
| 2024-01-17 | 16.87 | 17.00 | 16.30 | 16.30 | 4.3M |
| 2024-01-16 | 17.09 | 17.16 | 16.60 | 16.88 | 5.1M |
| 2024-01-15 | 16.96 | 17.30 | 16.74 | 17.19 | 4.5M |
| 2024-01-12 | 17.47 | 17.56 | 16.98 | 17.19 | 5.0M |
| 2024-01-11 | 16.85 | 17.68 | 16.61 | 17.48 | 5.7M |
| 2024-01-10 | 17.36 | 17.49 | 16.58 | 16.80 | 4.5M |
| 2024-01-09 | 17.30 | 17.54 | 16.96 | 17.33 | 4.6M |
| 2024-01-08 | 17.61 | 17.83 | 17.00 | 17.09 | 4.3M |
| 2024-01-05 | 18.18 | 18.48 | 17.46 | 17.64 | 5.6M |
| 2024-01-04 | 18.48 | 18.67 | 18.20 | 18.25 | 4.2M |
| 2024-01-03 | 18.63 | 18.73 | 18.10 | 18.43 | 5.4M |
| 2024-01-02 | 18.86 | 19.17 | 18.65 | 18.67 | 5.9M |