20.66
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 | 24.50 | 24.87 | 23.10 | 23.15 | 9.3M |
| 2024-12-30 | 24.88 | 25.42 | 24.03 | 24.52 | 8.2M |
| 2024-12-27 | 25.90 | 26.20 | 25.02 | 25.06 | 12.3M |
| 2024-12-26 | 24.70 | 26.34 | 24.28 | 25.83 | 16.6M |
| 2024-12-25 | 25.03 | 25.30 | 23.70 | 24.33 | 11.5M |
| 2024-12-24 | 25.17 | 25.74 | 24.50 | 25.13 | 12.1M |
| 2024-12-23 | 27.37 | 27.76 | 25.25 | 25.34 | 17.1M |
| 2024-12-20 | 28.21 | 29.56 | 27.80 | 28.00 | 22.6M |
| 2024-12-19 | 27.25 | 29.50 | 27.25 | 29.07 | 27.9M |
| 2024-12-18 | 26.41 | 28.74 | 25.01 | 28.10 | 27.0M |
| 2024-12-17 | 25.65 | 27.95 | 25.47 | 27.00 | 23.7M |
| 2024-12-16 | 26.42 | 26.80 | 25.68 | 25.90 | 13.9M |
| 2024-12-13 | 26.48 | 27.94 | 26.26 | 27.18 | 22.4M |
| 2024-12-12 | 28.00 | 28.00 | 26.51 | 27.08 | 27.2M |
| 2024-12-11 | 26.90 | 31.02 | 25.88 | 28.78 | 41.4M |
| 2024-12-10 | 25.00 | 26.80 | 24.57 | 26.74 | 31.2M |
| 2024-12-09 | 23.88 | 25.50 | 23.88 | 24.51 | 19.5M |
| 2024-12-06 | 24.67 | 27.28 | 24.60 | 24.68 | 32.3M |
| 2024-12-05 | 23.29 | 23.85 | 23.23 | 23.70 | 11.8M |
| 2024-12-04 | 24.04 | 24.29 | 23.28 | 23.61 | 15.4M |
| 2024-12-03 | 24.80 | 25.08 | 23.85 | 24.31 | 20.7M |
| 2024-12-02 | 24.61 | 25.30 | 24.32 | 24.64 | 28.1M |
| 2024-11-29 | 25.04 | 26.98 | 23.99 | 25.70 | 42.6M |
| 2024-11-28 | 24.28 | 28.98 | 24.28 | 27.21 | 50.2M |
| 2024-11-27 | 23.18 | 25.63 | 21.83 | 24.15 | 43.8M |
| 2024-11-26 | 19.68 | 23.41 | 19.68 | 23.41 | 20.4M |
| 2024-11-25 | 19.58 | 19.75 | 18.73 | 19.51 | 7.3M |
| 2024-11-22 | 19.87 | 20.13 | 19.02 | 19.05 | 7.4M |
| 2024-11-21 | 20.19 | 20.56 | 19.70 | 20.05 | 7.1M |
| 2024-11-20 | 19.86 | 20.68 | 19.78 | 20.44 | 8.3M |
| 2024-11-19 | 19.87 | 20.27 | 19.36 | 20.15 | 8.9M |
| 2024-11-18 | 20.30 | 20.57 | 19.07 | 19.36 | 7.8M |
| 2024-11-15 | 21.00 | 21.65 | 20.02 | 20.06 | 12.1M |
| 2024-11-14 | 22.60 | 23.39 | 21.15 | 21.15 | 16.2M |
| 2024-11-13 | 21.33 | 22.38 | 21.13 | 22.26 | 11.3M |
| 2024-11-12 | 22.77 | 22.86 | 21.40 | 21.61 | 12.8M |
| 2024-11-11 | 21.84 | 22.77 | 21.57 | 22.60 | 16.5M |
| 2024-11-08 | 21.52 | 22.34 | 21.42 | 21.71 | 13.5M |
| 2024-11-07 | 21.20 | 21.57 | 20.73 | 21.33 | 13.1M |
| 2024-11-06 | 21.55 | 22.47 | 21.35 | 21.59 | 20.7M |
| 2024-11-05 | 20.30 | 21.24 | 20.18 | 21.06 | 10.6M |
| 2024-11-04 | 19.59 | 20.65 | 19.51 | 20.37 | 8.6M |
| 2024-11-01 | 20.80 | 20.90 | 19.40 | 19.60 | 13.8M |
| 2024-10-31 | 21.41 | 21.41 | 20.75 | 21.00 | 12.2M |
| 2024-10-30 | 20.70 | 21.29 | 20.40 | 21.12 | 11.6M |
| 2024-10-29 | 21.80 | 22.17 | 20.96 | 20.96 | 18.7M |
| 2024-10-28 | 22.09 | 23.39 | 22.00 | 22.03 | 20.3M |
| 2024-10-25 | 22.19 | 22.55 | 21.70 | 22.31 | 18.3M |
| 2024-10-24 | 21.50 | 22.70 | 21.20 | 22.61 | 22.8M |
| 2024-10-23 | 20.91 | 22.22 | 20.70 | 21.50 | 16.5M |
| 2024-10-22 | 22.89 | 22.99 | 20.86 | 21.33 | 21.5M |
| 2024-10-21 | 21.00 | 22.85 | 21.00 | 22.50 | 26.1M |
| 2024-10-18 | 19.88 | 21.50 | 19.79 | 20.84 | 17.7M |
| 2024-10-17 | 20.41 | 21.05 | 20.08 | 20.16 | 14.7M |
| 2024-10-16 | 20.66 | 21.26 | 20.28 | 20.47 | 15.4M |
| 2024-10-15 | 20.10 | 21.84 | 19.89 | 21.30 | 25.1M |
| 2024-10-14 | 19.80 | 20.79 | 19.31 | 20.62 | 17.3M |
| 2024-10-11 | 20.21 | 20.84 | 18.60 | 19.21 | 17.4M |
| 2024-10-10 | 19.97 | 21.10 | 19.40 | 19.95 | 15.5M |
| 2024-10-09 | 21.81 | 22.99 | 19.90 | 19.96 | 23.2M |
| 2024-10-08 | 23.50 | 23.90 | 20.23 | 23.90 | 34.0M |
| 2024-09-30 | 17.80 | 20.20 | 17.16 | 19.92 | 31.4M |
| 2024-09-27 | 16.29 | 17.33 | 16.15 | 17.14 | 25.0M |
| 2024-09-26 | 16.04 | 16.30 | 15.83 | 16.28 | 16.9M |
| 2024-09-25 | 15.83 | 16.76 | 15.77 | 16.35 | 27.0M |
| 2024-09-24 | 15.21 | 16.70 | 14.97 | 16.17 | 28.9M |
| 2024-09-23 | 14.37 | 17.20 | 14.37 | 15.71 | 30.2M |
| 2024-09-20 | 14.54 | 14.99 | 14.32 | 14.37 | 15.3M |
| 2024-09-19 | 13.76 | 14.30 | 13.63 | 14.25 | 8.3M |
| 2024-09-18 | 13.48 | 13.67 | 13.13 | 13.58 | 4.6M |
| 2024-09-13 | 13.75 | 13.90 | 13.46 | 13.47 | 4.3M |
| 2024-09-12 | 14.04 | 14.15 | 13.73 | 13.76 | 4.5M |
| 2024-09-11 | 14.11 | 14.16 | 13.87 | 13.97 | 4.3M |
| 2024-09-10 | 13.91 | 14.28 | 13.83 | 14.24 | 5.9M |
| 2024-09-09 | 13.78 | 14.05 | 13.67 | 13.91 | 4.2M |
| 2024-09-06 | 14.30 | 14.70 | 13.94 | 13.96 | 8.7M |
| 2024-09-05 | 14.00 | 14.42 | 14.00 | 14.29 | 5.7M |
| 2024-09-04 | 14.05 | 14.24 | 13.97 | 14.04 | 4.5M |
| 2024-09-03 | 14.04 | 14.31 | 14.02 | 14.23 | 5.2M |
| 2024-09-02 | 14.29 | 14.55 | 14.06 | 14.07 | 7.7M |
| 2024-08-30 | 13.98 | 14.82 | 13.90 | 14.47 | 11.4M |
| 2024-08-29 | 13.64 | 14.14 | 13.44 | 13.98 | 5.9M |
| 2024-08-28 | 13.79 | 13.93 | 13.64 | 13.70 | 4.7M |
| 2024-08-27 | 14.45 | 14.45 | 13.74 | 13.85 | 7.3M |
| 2024-08-26 | 14.04 | 14.74 | 13.88 | 14.58 | 10.2M |
| 2024-08-23 | 14.22 | 14.28 | 13.82 | 14.08 | 5.4M |
| 2024-08-22 | 14.26 | 14.50 | 14.01 | 14.10 | 6.6M |
| 2024-08-21 | 14.49 | 14.63 | 14.19 | 14.26 | 5.7M |
| 2024-08-20 | 14.60 | 14.89 | 14.28 | 14.42 | 7.4M |
| 2024-08-19 | 14.70 | 15.04 | 14.54 | 14.63 | 7.6M |
| 2024-08-16 | 15.05 | 15.33 | 14.73 | 14.77 | 8.9M |
| 2024-08-15 | 14.85 | 15.25 | 14.60 | 15.07 | 8.6M |
| 2024-08-14 | 15.31 | 15.49 | 15.04 | 15.04 | 10.0M |
| 2024-08-13 | 14.90 | 16.63 | 14.86 | 15.36 | 13.1M |
| 2024-08-12 | 15.51 | 15.55 | 14.68 | 14.84 | 13.1M |
| 2024-08-09 | 16.01 | 16.58 | 15.75 | 15.79 | 14.3M |
| 2024-08-08 | 17.25 | 17.40 | 16.01 | 16.30 | 26.7M |
| 2024-08-07 | 15.60 | 18.50 | 15.60 | 17.90 | 35.7M |
| 2024-08-06 | 15.83 | 16.04 | 15.22 | 15.72 | 11.1M |
| 2024-08-05 | 16.45 | 16.79 | 15.46 | 15.58 | 19.3M |
| 2024-08-02 | 16.36 | 17.44 | 16.00 | 16.94 | 29.4M |
| 2024-08-01 | 15.84 | 16.75 | 15.78 | 16.61 | 21.4M |
| 2024-07-31 | 15.03 | 16.68 | 15.02 | 16.00 | 20.9M |
| 2024-07-30 | 15.10 | 15.47 | 14.90 | 15.20 | 10.2M |
| 2024-07-29 | 14.86 | 15.38 | 14.47 | 15.16 | 11.4M |
| 2024-07-26 | 14.22 | 15.18 | 14.10 | 14.86 | 11.1M |
| 2024-07-25 | 13.85 | 14.28 | 13.58 | 14.10 | 5.4M |
| 2024-07-24 | 14.23 | 14.50 | 13.90 | 13.97 | 5.5M |
| 2024-07-23 | 14.49 | 14.64 | 14.16 | 14.23 | 5.7M |
| 2024-07-22 | 14.57 | 14.68 | 14.31 | 14.56 | 5.9M |
| 2024-07-19 | 13.97 | 14.64 | 13.97 | 14.30 | 6.4M |
| 2024-07-18 | 13.85 | 14.18 | 13.58 | 14.14 | 8.8M |
| 2024-07-17 | 15.16 | 15.16 | 14.02 | 14.05 | 12.7M |
| 2024-07-16 | 15.68 | 15.68 | 15.08 | 15.34 | 11.6M |
| 2024-07-15 | 15.13 | 15.91 | 15.08 | 15.81 | 15.5M |
| 2024-07-12 | 15.14 | 15.74 | 14.93 | 15.31 | 11.4M |
| 2024-07-11 | 15.28 | 15.38 | 14.96 | 15.26 | 8.6M |
| 2024-07-10 | 15.36 | 15.56 | 14.97 | 15.00 | 8.4M |
| 2024-07-09 | 14.71 | 15.53 | 14.55 | 15.50 | 12.1M |
| 2024-07-08 | 15.21 | 15.29 | 14.77 | 14.86 | 7.8M |
| 2024-07-05 | 15.61 | 15.90 | 14.90 | 15.21 | 15.5M |
| 2024-07-04 | 15.42 | 16.39 | 15.14 | 15.93 | 17.7M |
| 2024-07-03 | 15.54 | 16.09 | 15.17 | 15.41 | 12.9M |
| 2024-07-02 | 15.42 | 15.96 | 15.27 | 15.75 | 12.2M |
| 2024-07-01 | 15.28 | 15.61 | 15.03 | 15.40 | 6.0M |
| 2024-06-28 | 14.95 | 15.69 | 14.92 | 15.43 | 8.7M |
| 2024-06-27 | 15.20 | 15.37 | 14.88 | 14.91 | 6.0M |
| 2024-06-26 | 14.66 | 15.28 | 14.50 | 15.22 | 6.4M |
| 2024-06-25 | 15.02 | 15.30 | 14.61 | 14.80 | 6.7M |
| 2024-06-24 | 15.51 | 15.54 | 14.90 | 14.90 | 8.2M |
| 2024-06-21 | 15.75 | 15.94 | 15.40 | 15.65 | 8.3M |
| 2024-06-20 | 16.78 | 16.83 | 15.74 | 15.76 | 18.0M |
| 2024-06-19 | 16.57 | 17.90 | 16.50 | 17.16 | 23.3M |
| 2024-06-18 | 16.05 | 16.78 | 16.05 | 16.67 | 12.0M |
| 2024-06-17 | 16.15 | 16.40 | 16.02 | 16.15 | 5.7M |
| 2024-06-14 | 15.96 | 16.30 | 15.80 | 16.24 | 6.9M |
| 2024-06-13 | 16.27 | 16.37 | 15.95 | 16.00 | 6.3M |
| 2024-06-12 | 15.86 | 16.26 | 15.76 | 16.25 | 6.8M |
| 2024-06-11 | 15.51 | 15.97 | 15.24 | 15.91 | 7.3M |
| 2024-06-07 | 15.93 | 15.99 | 15.48 | 15.75 | 7.9M |
| 2024-06-06 | 16.40 | 16.59 | 15.45 | 15.64 | 14.8M |
| 2024-06-05 | 16.94 | 17.05 | 16.53 | 16.53 | 8.3M |
| 2024-06-04 | 16.92 | 17.35 | 16.69 | 17.00 | 9.4M |
| 2024-06-03 | 17.49 | 17.78 | 16.92 | 17.26 | 11.5M |
| 2024-05-31 | 16.90 | 17.39 | 16.90 | 17.23 | 10.6M |
| 2024-05-30 | 17.27 | 17.53 | 16.80 | 16.92 | 13.1M |
| 2024-05-29 | 17.86 | 18.20 | 17.35 | 17.46 | 12.0M |
| 2024-05-28 | 17.59 | 18.01 | 17.42 | 17.62 | 12.3M |
| 2024-05-27 | 17.61 | 18.13 | 16.95 | 17.97 | 17.6M |
| 2024-05-24 | 19.12 | 19.44 | 17.91 | 18.06 | 29.3M |
| 2024-05-23 | 20.45 | 22.11 | 20.44 | 20.50 | 33.3M |
| 2024-05-22 | 20.65 | 20.80 | 19.41 | 19.86 | 25.7M |
| 2024-05-21 | 21.81 | 21.99 | 20.90 | 20.98 | 21.9M |
| 2024-05-20 | 20.68 | 22.78 | 20.62 | 22.43 | 35.3M |
| 2024-05-17 | 19.91 | 21.62 | 19.46 | 21.38 | 33.4M |
| 2024-05-16 | 20.61 | 21.19 | 19.78 | 20.00 | 25.1M |
| 2024-05-15 | 19.40 | 21.00 | 18.80 | 20.46 | 29.5M |
| 2024-05-14 | 19.80 | 20.12 | 18.52 | 19.49 | 18.6M |
| 2024-05-13 | 18.47 | 20.19 | 18.25 | 19.42 | 20.3M |
| 2024-05-10 | 20.25 | 20.87 | 18.69 | 18.90 | 21.9M |
| 2024-05-09 | 19.50 | 20.88 | 19.01 | 20.54 | 25.9M |
| 2024-05-08 | 20.80 | 20.87 | 18.89 | 20.10 | 29.4M |
| 2024-05-07 | 19.18 | 22.78 | 18.82 | 22.10 | 45.1M |
| 2024-05-06 | 18.59 | 19.38 | 18.24 | 19.26 | 23.4M |
| 2024-04-30 | 20.20 | 20.55 | 18.84 | 18.96 | 30.8M |
| 2024-04-29 | 20.05 | 21.77 | 19.78 | 21.08 | 37.8M |
| 2024-04-26 | 21.60 | 22.85 | 20.63 | 20.83 | 48.3M |
| 2024-04-25 | 23.68 | 23.85 | 21.85 | 22.85 | 47.7M |
| 2024-04-24 | 21.38 | 25.14 | 21.38 | 24.16 | 58.2M |
| 2024-04-23 | 18.75 | 20.95 | 17.90 | 20.95 | 39.5M |
| 2024-04-22 | 17.00 | 17.46 | 17.00 | 17.46 | 16.6M |
| 2024-04-19 | 13.55 | 15.05 | 13.51 | 14.55 | 33.6M |
| 2024-04-18 | 12.11 | 14.42 | 12.11 | 14.23 | 29.4M |
| 2024-04-17 | 11.10 | 12.02 | 11.10 | 12.02 | 9.1M |
| 2024-04-16 | 11.81 | 11.87 | 10.71 | 10.72 | 8.7M |
| 2024-04-15 | 12.69 | 13.00 | 11.63 | 11.96 | 10.3M |
| 2024-04-12 | 12.60 | 13.67 | 12.52 | 12.56 | 12.3M |
| 2024-04-11 | 12.74 | 13.00 | 12.34 | 12.39 | 10.0M |
| 2024-04-10 | 13.34 | 13.48 | 12.61 | 13.08 | 13.0M |
| 2024-04-09 | 13.66 | 14.20 | 13.18 | 13.81 | 15.0M |
| 2024-04-08 | 14.10 | 14.45 | 13.51 | 13.51 | 17.3M |
| 2024-04-03 | 13.56 | 15.50 | 13.56 | 14.73 | 23.5M |
| 2024-04-02 | 13.34 | 14.60 | 13.14 | 13.68 | 16.9M |
| 2024-04-01 | 13.01 | 13.28 | 12.85 | 13.23 | 6.5M |
| 2024-03-29 | 12.74 | 12.99 | 12.33 | 12.95 | 8.3M |
| 2024-03-28 | 12.13 | 12.86 | 12.11 | 12.70 | 8.2M |
| 2024-03-27 | 12.35 | 12.35 | 11.79 | 11.79 | 4.9M |
| 2024-03-26 | 12.54 | 12.85 | 12.19 | 12.35 | 6.0M |
| 2024-03-25 | 13.25 | 13.40 | 12.57 | 12.60 | 8.7M |
| 2024-03-22 | 13.20 | 13.58 | 13.01 | 13.36 | 9.6M |
| 2024-03-21 | 13.30 | 13.33 | 13.02 | 13.21 | 5.0M |
| 2024-03-20 | 13.14 | 13.33 | 13.02 | 13.24 | 5.6M |
| 2024-03-19 | 13.05 | 13.37 | 12.89 | 13.23 | 6.9M |
| 2024-03-18 | 12.78 | 13.08 | 12.65 | 13.06 | 6.0M |
| 2024-03-15 | 12.54 | 12.70 | 12.37 | 12.69 | 4.3M |
| 2024-03-14 | 12.56 | 12.80 | 12.37 | 12.57 | 6.2M |
| 2024-03-13 | 12.59 | 12.77 | 12.52 | 12.62 | 7.0M |
| 2024-03-12 | 12.68 | 12.77 | 12.37 | 12.57 | 6.9M |
| 2024-03-11 | 12.56 | 12.65 | 12.36 | 12.65 | 7.6M |
| 2024-03-08 | 12.11 | 12.87 | 12.10 | 12.81 | 11.3M |
| 2024-03-07 | 12.35 | 12.53 | 12.04 | 12.10 | 8.4M |
| 2024-03-06 | 12.15 | 12.90 | 12.15 | 12.37 | 12.6M |
| 2024-03-05 | 12.07 | 12.27 | 11.91 | 12.02 | 7.9M |
| 2024-03-04 | 12.09 | 12.28 | 11.75 | 12.25 | 8.8M |
| 2024-03-01 | 11.90 | 12.12 | 11.81 | 12.03 | 9.2M |
| 2024-02-29 | 11.12 | 12.32 | 11.12 | 11.91 | 11.7M |
| 2024-02-28 | 12.24 | 12.42 | 10.96 | 11.02 | 13.6M |
| 2024-02-27 | 11.98 | 12.53 | 11.83 | 12.34 | 13.7M |
| 2024-02-26 | 12.12 | 12.55 | 12.01 | 12.16 | 15.4M |
| 2024-02-23 | 13.29 | 13.44 | 12.07 | 12.62 | 24.0M |
| 2024-02-22 | 10.19 | 11.74 | 9.94 | 11.74 | 7.5M |
| 2024-02-21 | 9.52 | 10.17 | 9.50 | 9.78 | 5.5M |
| 2024-02-20 | 9.65 | 9.71 | 9.21 | 9.65 | 4.5M |
| 2024-02-19 | 9.02 | 9.93 | 9.00 | 9.60 | 8.8M |
| 2024-02-08 | 7.96 | 9.05 | 7.80 | 8.96 | 9.8M |
| 2024-02-07 | 8.45 | 8.50 | 7.62 | 7.82 | 9.6M |
| 2024-02-06 | 8.30 | 8.79 | 7.53 | 8.46 | 7.0M |
| 2024-02-05 | 9.59 | 9.59 | 8.24 | 8.40 | 6.8M |
| 2024-02-02 | 10.12 | 10.50 | 9.14 | 9.64 | 5.5M |
| 2024-02-01 | 10.25 | 10.49 | 9.95 | 10.20 | 3.8M |
| 2024-01-31 | 10.92 | 11.08 | 10.31 | 10.34 | 4.1M |
| 2024-01-30 | 11.38 | 11.46 | 11.02 | 11.03 | 3.3M |
| 2024-01-29 | 12.22 | 12.25 | 11.52 | 11.53 | 3.9M |
| 2024-01-26 | 12.27 | 12.48 | 12.15 | 12.19 | 2.9M |
| 2024-01-25 | 11.46 | 12.31 | 11.42 | 12.30 | 4.6M |
| 2024-01-24 | 11.46 | 11.56 | 11.02 | 11.52 | 3.2M |
| 2024-01-23 | 11.42 | 11.63 | 11.19 | 11.46 | 3.3M |
| 2024-01-22 | 12.30 | 12.31 | 11.32 | 11.41 | 3.6M |
| 2024-01-19 | 12.36 | 12.36 | 12.10 | 12.12 | 2.6M |
| 2024-01-18 | 12.20 | 12.37 | 11.94 | 12.30 | 4.7M |
| 2024-01-17 | 12.77 | 12.79 | 12.27 | 12.27 | 4.9M |
| 2024-01-16 | 13.08 | 13.20 | 12.53 | 12.77 | 9.2M |
| 2024-01-15 | 13.41 | 14.28 | 12.98 | 13.01 | 11.6M |
| 2024-01-12 | 12.80 | 13.13 | 12.70 | 12.73 | 3.6M |
| 2024-01-11 | 12.58 | 12.85 | 12.49 | 12.82 | 4.1M |
| 2024-01-10 | 12.67 | 12.67 | 12.23 | 12.32 | 1.9M |
| 2024-01-09 | 12.67 | 12.93 | 12.57 | 12.66 | 1.9M |
| 2024-01-08 | 12.97 | 12.97 | 12.65 | 12.65 | 1.8M |
| 2024-01-05 | 13.32 | 13.35 | 12.91 | 12.97 | 1.8M |
| 2024-01-04 | 13.30 | 13.37 | 13.20 | 13.31 | 1.6M |
| 2024-01-03 | 13.38 | 13.45 | 13.18 | 13.32 | 1.9M |
| 2024-01-02 | 13.37 | 13.56 | 13.29 | 13.41 | 2.0M |