29.55
最終更新: 2025-09-30
| 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 | 38.55 | 38.95 | 38.00 | 38.95 | 1.4M |
| 2024-12-30 | 41.00 | 42.05 | 38.00 | 38.05 | 0.0M |
| 2024-12-27 | 42.50 | 43.10 | 40.10 | 40.10 | 1.2M |
| 2024-12-26 | 42.40 | 44.20 | 42.15 | 42.15 | 0.0M |
| 2024-12-25 | 42.15 | 42.70 | 41.50 | 41.70 | 0.0M |
| 2024-12-24 | 41.55 | 43.25 | 41.40 | 41.65 | 0.0M |
| 2024-12-23 | 41.70 | 42.40 | 40.85 | 41.05 | 0.0M |
| 2024-12-20 | 42.30 | 42.65 | 41.50 | 41.50 | 0.0M |
| 2024-12-19 | 42.25 | 42.65 | 41.60 | 42.00 | 0.0M |
| 2024-12-18 | 42.30 | 43.00 | 41.20 | 42.55 | 0.7M |
| 2024-12-17 | 42.45 | 42.70 | 42.00 | 42.10 | 0.0M |
| 2024-12-16 | 42.80 | 43.75 | 41.70 | 42.05 | 0.0M |
| 2024-12-13 | 45.20 | 45.20 | 42.70 | 42.70 | 0.0M |
| 2024-12-12 | 43.90 | 46.70 | 43.90 | 45.00 | 0.0M |
| 2024-12-11 | 45.20 | 45.70 | 43.50 | 43.65 | 0.0M |
| 2024-12-10 | 46.00 | 46.65 | 45.50 | 45.50 | 0.0M |
| 2024-12-09 | 48.45 | 48.80 | 45.70 | 46.05 | 0.0M |
| 2024-12-06 | 46.70 | 50.50 | 45.80 | 47.95 | 0.0M |
| 2024-12-05 | 46.90 | 46.90 | 44.85 | 46.00 | 0.0M |
| 2024-12-04 | 46.25 | 46.75 | 45.50 | 46.35 | 0.0M |
| 2024-12-03 | 46.25 | 47.20 | 45.95 | 46.00 | 0.0M |
| 2024-12-02 | 48.20 | 48.55 | 46.00 | 46.00 | 0.0M |
| 2024-11-29 | 47.35 | 49.50 | 46.80 | 47.80 | 0.0M |
| 2024-11-28 | 47.80 | 48.10 | 46.30 | 47.05 | 0.0M |
| 2024-11-27 | 50.20 | 50.70 | 47.30 | 47.60 | 0.0M |
| 2024-11-26 | 51.80 | 52.00 | 50.00 | 50.00 | 0.0M |
| 2024-11-25 | 52.00 | 53.50 | 51.60 | 52.00 | 0.0M |
| 2024-11-22 | 54.00 | 54.90 | 51.30 | 51.90 | 0.0M |
| 2024-11-21 | 53.50 | 55.50 | 53.00 | 53.30 | 0.0M |
| 2024-11-20 | 55.40 | 55.40 | 53.20 | 53.20 | 0.0M |
| 2024-11-19 | 52.80 | 56.50 | 52.40 | 55.40 | 0.0M |
| 2024-11-18 | 53.40 | 55.50 | 52.30 | 52.60 | 0.0M |
| 2024-11-15 | 52.90 | 55.50 | 52.10 | 52.90 | 0.0M |
| 2024-11-14 | 53.70 | 58.00 | 52.50 | 52.90 | 0.0M |
| 2024-11-13 | 54.10 | 54.80 | 50.90 | 53.00 | 0.0M |
| 2024-11-12 | 53.60 | 55.50 | 51.10 | 53.60 | 0.0M |
| 2024-11-11 | 58.10 | 58.10 | 52.80 | 53.10 | 0.0M |
| 2024-11-08 | 63.50 | 64.50 | 56.10 | 58.10 | 0.0M |
| 2024-11-07 | 59.40 | 62.90 | 59.40 | 62.00 | 0.0M |
| 2024-11-06 | 62.60 | 63.00 | 60.40 | 60.40 | 0.0M |
| 2024-11-05 | 62.70 | 64.00 | 62.00 | 62.50 | 0.0M |
| 2024-11-04 | 61.30 | 63.50 | 60.20 | 63.50 | 0.0M |
| 2024-11-01 | 59.50 | 61.70 | 59.50 | 61.10 | 0.0M |
| 2024-10-30 | 61.70 | 61.90 | 60.70 | 60.70 | 0.0M |
| 2024-10-29 | 61.00 | 61.70 | 60.00 | 61.70 | 1.6M |
| 2024-10-28 | 62.50 | 62.50 | 58.80 | 61.00 | 0.0M |
| 2024-10-25 | 61.00 | 62.20 | 60.40 | 62.00 | 0.0M |
| 2024-10-24 | 61.50 | 62.00 | 59.20 | 60.20 | 0.0M |
| 2024-10-23 | 63.50 | 64.90 | 60.20 | 62.00 | 0.0M |
| 2024-10-22 | 56.80 | 61.10 | 56.10 | 61.10 | 0.0M |
| 2024-10-21 | 55.60 | 55.60 | 54.80 | 55.60 | 0.0M |
| 2024-10-18 | 46.25 | 50.60 | 45.80 | 50.60 | 0.0M |
| 2024-10-17 | 43.55 | 47.40 | 43.50 | 46.00 | 0.0M |
| 2024-10-16 | 42.80 | 44.20 | 41.85 | 43.60 | 0.0M |
| 2024-10-15 | 42.55 | 44.50 | 42.10 | 43.00 | 0.0M |
| 2024-10-14 | 40.25 | 43.15 | 39.80 | 41.65 | 0.0M |
| 2024-10-11 | 40.55 | 41.65 | 39.55 | 40.05 | 0.0M |
| 2024-10-09 | 41.95 | 42.50 | 39.50 | 40.15 | 0.0M |
| 2024-10-08 | 41.85 | 42.40 | 41.20 | 41.50 | 0.0M |
| 2024-10-07 | 43.60 | 44.45 | 41.65 | 41.80 | 0.0M |
| 2024-10-04 | 45.35 | 48.65 | 43.35 | 43.40 | 0.0M |
| 2024-10-01 | 43.15 | 45.85 | 42.30 | 45.85 | 0.0M |
| 2024-09-30 | 42.60 | 43.00 | 41.50 | 41.70 | 1.5M |
| 2024-09-27 | 40.75 | 44.40 | 40.75 | 42.50 | 0.0M |
| 2024-09-26 | 42.15 | 42.95 | 40.65 | 40.65 | 0.0M |
| 2024-09-25 | 40.95 | 43.20 | 40.80 | 42.00 | 0.0M |
| 2024-09-24 | 38.70 | 42.00 | 38.05 | 40.70 | 3.2M |
| 2024-09-23 | 40.30 | 40.50 | 38.70 | 38.70 | 0.0M |
| 2024-09-20 | 42.10 | 42.75 | 40.05 | 40.05 | 0.0M |
| 2024-09-19 | 41.50 | 43.20 | 41.05 | 41.75 | 0.0M |
| 2024-09-18 | 37.40 | 40.80 | 36.70 | 40.80 | 0.0M |
| 2024-09-16 | 37.20 | 39.30 | 37.10 | 37.10 | 0.0M |
| 2024-09-13 | 36.85 | 37.45 | 36.60 | 36.80 | 0.0M |
| 2024-09-12 | 37.25 | 38.10 | 36.65 | 36.85 | 0.0M |
| 2024-09-11 | 36.10 | 37.10 | 35.70 | 36.40 | 0.0M |
| 2024-09-10 | 39.70 | 40.25 | 36.10 | 36.10 | 0.0M |
| 2024-09-09 | 38.95 | 40.95 | 38.90 | 39.85 | 0.0M |
| 2024-09-06 | 41.90 | 42.80 | 40.00 | 40.20 | 0.0M |
| 2024-09-05 | 44.35 | 45.95 | 41.60 | 42.00 | 0.0M |
| 2024-09-04 | 42.10 | 46.40 | 41.00 | 43.10 | 0.0M |
| 2024-09-03 | 45.30 | 46.80 | 44.40 | 44.75 | 0.0M |
| 2024-09-02 | 49.15 | 49.15 | 43.35 | 44.45 | 0.0M |
| 2024-08-30 | 47.55 | 49.20 | 46.95 | 47.65 | 0.0M |
| 2024-08-29 | 48.80 | 50.30 | 46.65 | 46.75 | 0.0M |
| 2024-08-28 | 45.35 | 47.30 | 43.20 | 47.30 | 0.0M |
| 2024-08-27 | 40.10 | 43.00 | 38.30 | 43.00 | 0.0M |
| 2024-08-26 | 35.60 | 39.10 | 35.10 | 39.10 | 0.0M |
| 2024-08-23 | 36.75 | 38.50 | 35.45 | 35.55 | 0.0M |
| 2024-08-22 | 33.45 | 36.75 | 33.40 | 36.75 | 0.0M |
| 2024-08-21 | 33.00 | 33.70 | 32.50 | 33.45 | 0.0M |
| 2024-08-20 | 33.55 | 34.60 | 33.15 | 33.20 | 0.0M |
| 2024-08-19 | 34.30 | 34.30 | 33.20 | 33.30 | 0.0M |
| 2024-08-16 | 34.35 | 34.90 | 33.50 | 33.95 | 0.0M |
| 2024-08-15 | 34.30 | 34.95 | 33.30 | 34.20 | 0.0M |
| 2024-08-14 | 33.20 | 34.45 | 32.70 | 33.85 | 0.0M |
| 2024-08-13 | 32.15 | 32.95 | 31.60 | 32.60 | 0.0M |
| 2024-08-12 | 32.55 | 33.20 | 32.05 | 32.05 | 0.0M |
| 2024-08-09 | 34.10 | 34.75 | 32.60 | 32.70 | 0.0M |
| 2024-08-08 | 31.65 | 34.00 | 31.15 | 33.30 | 0.0M |
| 2024-08-07 | 30.30 | 32.30 | 30.30 | 32.05 | 0.0M |
| 2024-08-06 | 30.00 | 30.95 | 28.50 | 30.20 | 0.0M |
| 2024-08-05 | 31.35 | 32.15 | 28.85 | 29.05 | 0.0M |
| 2024-08-02 | 31.10 | 32.95 | 30.30 | 31.60 | 0.0M |
| 2024-08-01 | 31.65 | 32.50 | 31.50 | 31.65 | 0.0M |
| 2024-07-31 | 31.00 | 32.30 | 31.00 | 31.15 | 0.0M |
| 2024-07-30 | 30.85 | 31.80 | 30.10 | 31.50 | 0.0M |
| 2024-07-29 | 31.50 | 32.85 | 29.90 | 31.00 | 0.0M |
| 2024-07-26 | 32.80 | 33.50 | 31.30 | 31.40 | 0.0M |
| 2024-07-23 | 35.00 | 37.50 | 34.20 | 34.50 | 0.0M |
| 2024-07-22 | 36.20 | 38.30 | 34.30 | 34.85 | 0.0M |
| 2024-07-19 | 34.70 | 37.90 | 33.15 | 35.75 | 0.0M |
| 2024-07-18 | 35.10 | 35.90 | 34.00 | 34.95 | 0.0M |
| 2024-07-17 | 36.15 | 37.35 | 35.20 | 35.95 | 0.0M |
| 2024-07-16 | 32.70 | 36.45 | 32.50 | 36.45 | 0.0M |
| 2024-07-15 | 33.65 | 36.40 | 32.20 | 33.15 | 0.0M |
| 2024-07-12 | 30.45 | 33.45 | 30.30 | 33.45 | 0.0M |
| 2024-07-11 | 28.10 | 30.45 | 28.05 | 30.45 | 0.0M |
| 2024-07-10 | 27.70 | 27.75 | 27.50 | 27.70 | 0.0M |
| 2024-07-09 | 28.20 | 28.20 | 27.50 | 27.70 | 0.0M |
| 2024-07-08 | 28.30 | 28.40 | 28.00 | 28.10 | 0.0M |
| 2024-07-05 | 27.90 | 28.15 | 27.80 | 27.90 | 0.0M |
| 2024-07-04 | 27.30 | 28.00 | 27.25 | 27.70 | 0.0M |
| 2024-07-03 | 27.30 | 27.40 | 27.25 | 27.35 | 0.0M |
| 2024-07-02 | 27.20 | 27.35 | 27.10 | 27.25 | 0.0M |
| 2024-07-01 | 27.40 | 27.40 | 27.10 | 27.30 | 0.0M |
| 2024-06-28 | 27.05 | 27.35 | 27.05 | 27.20 | 0.0M |
| 2024-06-27 | 27.25 | 27.25 | 27.10 | 27.10 | 0.0M |
| 2024-06-26 | 27.15 | 27.25 | 27.15 | 27.25 | 0.0M |
| 2024-06-25 | 27.55 | 27.60 | 27.05 | 27.15 | 0.0M |
| 2024-06-24 | 27.10 | 27.15 | 26.95 | 27.15 | 0.0M |
| 2024-06-21 | 27.00 | 27.10 | 27.00 | 27.10 | 0.0M |
| 2024-06-20 | 27.05 | 27.10 | 26.90 | 27.05 | 0.0M |
| 2024-06-19 | 27.35 | 27.45 | 27.05 | 27.05 | 0.0M |
| 2024-06-18 | 27.50 | 27.50 | 27.30 | 27.35 | 0.0M |
| 2024-06-17 | 27.70 | 27.75 | 27.35 | 27.50 | 0.0M |
| 2024-06-14 | 27.55 | 27.90 | 27.50 | 27.70 | 0.0M |
| 2024-06-13 | 27.60 | 27.70 | 27.10 | 27.35 | 0.0M |
| 2024-06-12 | 26.95 | 27.15 | 26.95 | 27.10 | 0.0M |
| 2024-06-11 | 26.70 | 26.90 | 26.60 | 26.85 | 0.0M |
| 2024-06-07 | 26.75 | 26.75 | 26.60 | 26.70 | 0.0M |
| 2024-06-06 | 26.75 | 26.80 | 26.70 | 26.70 | 0.0M |
| 2024-06-05 | 26.65 | 26.90 | 26.65 | 26.80 | 0.0M |
| 2024-06-04 | 26.70 | 26.80 | 26.65 | 26.65 | 0.0M |
| 2024-06-03 | 26.85 | 26.90 | 26.75 | 26.80 | 0.0M |
| 2024-05-31 | 26.85 | 26.90 | 26.75 | 26.80 | 0.0M |
| 2024-05-30 | 27.00 | 27.00 | 26.85 | 26.95 | 0.0M |
| 2024-05-29 | 27.05 | 27.15 | 26.90 | 27.05 | 0.0M |
| 2024-05-28 | 26.90 | 27.05 | 26.90 | 27.00 | 0.0M |
| 2024-05-27 | 26.85 | 26.90 | 26.80 | 26.80 | 0.0M |
| 2024-05-24 | 26.60 | 26.80 | 26.60 | 26.70 | 0.0M |
| 2024-05-23 | 27.05 | 27.05 | 26.70 | 26.80 | 0.0M |
| 2024-05-22 | 27.00 | 27.05 | 26.85 | 27.05 | 0.0M |
| 2024-05-21 | 27.10 | 27.10 | 26.90 | 27.00 | 0.0M |
| 2024-05-20 | 27.10 | 27.10 | 26.70 | 27.00 | 0.0M |
| 2024-05-17 | 26.80 | 27.10 | 26.80 | 27.10 | 0.0M |
| 2024-05-16 | 26.55 | 26.80 | 26.50 | 26.80 | 0.0M |
| 2024-05-15 | 26.60 | 26.70 | 26.45 | 26.60 | 0.0M |
| 2024-05-14 | 27.40 | 27.40 | 26.45 | 26.70 | 0.0M |
| 2024-05-13 | 27.45 | 27.45 | 26.60 | 26.65 | 0.0M |
| 2024-05-10 | 27.35 | 27.50 | 26.90 | 27.15 | 0.0M |
| 2024-05-09 | 27.10 | 27.95 | 26.85 | 27.15 | 0.0M |
| 2024-05-08 | 26.55 | 26.55 | 26.25 | 26.45 | 0.0M |
| 2024-05-07 | 26.50 | 26.55 | 26.45 | 26.45 | 0.0M |
| 2024-05-06 | 26.65 | 26.65 | 26.45 | 26.55 | 0.0M |
| 2024-05-03 | 26.45 | 26.65 | 26.45 | 26.65 | 0.0M |
| 2024-05-02 | 26.35 | 26.70 | 26.25 | 26.55 | 0.0M |
| 2024-04-30 | 26.20 | 26.65 | 26.20 | 26.35 | 0.0M |
| 2024-04-29 | 26.20 | 26.30 | 26.15 | 26.15 | 0.0M |
| 2024-04-26 | 26.15 | 26.25 | 26.10 | 26.15 | 0.0M |
| 2024-04-25 | 26.15 | 26.20 | 26.15 | 26.15 | 0.0M |
| 2024-04-24 | 26.00 | 26.40 | 26.00 | 26.15 | 0.0M |
| 2024-04-23 | 26.20 | 26.25 | 26.05 | 26.05 | 0.0M |
| 2024-04-22 | 26.10 | 26.60 | 26.00 | 26.10 | 0.0M |
| 2024-04-19 | 26.35 | 26.35 | 25.80 | 25.80 | 0.0M |
| 2024-04-18 | 25.70 | 25.85 | 25.70 | 25.75 | 0.0M |
| 2024-04-17 | 25.55 | 25.75 | 25.55 | 25.70 | 0.0M |
| 2024-04-16 | 26.05 | 26.05 | 25.50 | 25.65 | 0.0M |
| 2024-04-15 | 26.40 | 26.40 | 26.05 | 26.15 | 0.0M |
| 2024-04-12 | 26.45 | 26.50 | 26.35 | 26.40 | 0.0M |
| 2024-04-11 | 26.55 | 26.55 | 26.50 | 26.50 | 0.0M |
| 2024-04-10 | 26.45 | 26.55 | 26.40 | 26.50 | 0.0M |
| 2024-04-09 | 26.30 | 26.50 | 26.30 | 26.40 | 0.0M |
| 2024-04-08 | 26.45 | 26.50 | 26.20 | 26.30 | 0.0M |
| 2024-04-03 | 26.90 | 26.90 | 26.25 | 26.50 | 0.0M |
| 2024-04-02 | 26.65 | 26.85 | 26.60 | 26.60 | 0.0M |
| 2024-04-01 | 26.80 | 26.80 | 26.60 | 26.65 | 0.0M |
| 2024-03-29 | 26.50 | 26.85 | 26.50 | 26.65 | 0.0M |
| 2024-03-28 | 26.85 | 26.85 | 26.40 | 26.40 | 0.0M |
| 2024-03-27 | 26.85 | 27.10 | 26.20 | 26.65 | 0.0M |
| 2024-03-26 | 28.30 | 29.00 | 28.25 | 28.60 | 0.0M |
| 2024-03-25 | 28.20 | 28.40 | 28.20 | 28.25 | 0.0M |
| 2024-03-22 | 28.30 | 28.40 | 28.05 | 28.20 | 0.0M |
| 2024-03-21 | 27.95 | 28.90 | 27.80 | 28.05 | 0.0M |
| 2024-03-20 | 27.75 | 27.90 | 27.65 | 27.80 | 0.0M |
| 2024-03-19 | 27.85 | 27.85 | 27.65 | 27.75 | 0.0M |
| 2024-03-18 | 28.20 | 28.25 | 27.75 | 27.75 | 0.0M |
| 2024-03-15 | 28.25 | 28.35 | 27.95 | 28.00 | 0.0M |
| 2024-03-14 | 28.15 | 28.25 | 27.90 | 28.25 | 0.0M |
| 2024-03-13 | 27.60 | 27.80 | 27.55 | 27.75 | 0.0M |
| 2024-03-12 | 27.30 | 27.60 | 27.30 | 27.30 | 0.0M |
| 2024-03-11 | 27.50 | 27.65 | 27.30 | 27.40 | 0.0M |
| 2024-03-08 | 27.50 | 27.70 | 27.40 | 27.65 | 0.0M |
| 2024-03-07 | 27.40 | 27.60 | 27.35 | 27.45 | 0.0M |
| 2024-03-06 | 27.50 | 27.70 | 27.40 | 27.50 | 0.0M |
| 2024-03-05 | 27.35 | 27.50 | 27.20 | 27.50 | 0.0M |
| 2024-03-04 | 27.30 | 27.30 | 27.10 | 27.20 | 0.0M |
| 2024-03-01 | 27.35 | 27.40 | 27.30 | 27.30 | 0.0M |
| 2024-02-29 | 27.50 | 27.50 | 27.15 | 27.35 | 0.0M |
| 2024-02-27 | 27.40 | 27.50 | 27.25 | 27.50 | 0.0M |
| 2024-02-26 | 27.25 | 27.35 | 27.10 | 27.30 | 0.0M |
| 2024-02-23 | 27.30 | 27.40 | 27.25 | 27.30 | 0.0M |
| 2024-02-22 | 27.25 | 27.40 | 27.25 | 27.30 | 0.0M |
| 2024-02-21 | 27.20 | 27.25 | 27.00 | 27.25 | 0.0M |
| 2024-02-20 | 27.40 | 27.40 | 27.05 | 27.15 | 0.0M |
| 2024-02-19 | 27.40 | 27.45 | 27.40 | 27.40 | 0.0M |
| 2024-02-16 | 27.30 | 27.50 | 27.30 | 27.40 | 0.0M |
| 2024-02-15 | 27.35 | 27.50 | 27.15 | 27.35 | 0.0M |
| 2024-02-05 | 27.50 | 27.55 | 27.30 | 27.35 | 0.0M |
| 2024-02-02 | 27.40 | 27.60 | 27.40 | 27.55 | 0.0M |
| 2024-02-01 | 27.30 | 27.40 | 27.30 | 27.40 | 0.0M |
| 2024-01-31 | 27.20 | 27.30 | 27.15 | 27.25 | 0.0M |
| 2024-01-30 | 27.35 | 27.45 | 27.10 | 27.20 | 0.0M |
| 2024-01-29 | 27.00 | 27.35 | 26.95 | 27.10 | 0.0M |
| 2024-01-26 | 26.90 | 27.45 | 26.90 | 27.00 | 0.0M |
| 2024-01-25 | 26.85 | 26.85 | 26.55 | 26.80 | 0.0M |
| 2024-01-24 | 26.40 | 26.50 | 26.30 | 26.50 | 0.0M |
| 2024-01-23 | 26.30 | 26.35 | 26.10 | 26.35 | 0.0M |
| 2024-01-22 | 26.80 | 26.80 | 26.20 | 26.30 | 0.0M |
| 2024-01-19 | 26.20 | 26.75 | 26.15 | 26.30 | 0.0M |
| 2024-01-18 | 26.20 | 26.25 | 26.10 | 26.25 | 0.0M |
| 2024-01-17 | 26.65 | 26.65 | 26.10 | 26.25 | 0.0M |
| 2024-01-16 | 26.35 | 26.35 | 26.15 | 26.20 | 0.0M |
| 2024-01-15 | 26.55 | 26.55 | 26.45 | 26.50 | 0.0M |
| 2024-01-12 | 26.55 | 26.60 | 26.50 | 26.55 | 0.0M |
| 2024-01-11 | 26.55 | 26.55 | 26.40 | 26.55 | 0.0M |
| 2024-01-10 | 26.60 | 26.60 | 26.40 | 26.45 | 0.0M |
| 2024-01-09 | 26.75 | 26.75 | 26.70 | 26.70 | 0.0M |
| 2024-01-08 | 26.80 | 26.85 | 26.70 | 26.80 | 0.0M |
| 2024-01-05 | 26.75 | 26.80 | 26.75 | 26.80 | 0.0M |
| 2024-01-04 | 26.80 | 26.85 | 26.80 | 26.85 | 0.0M |
| 2024-01-03 | 26.85 | 26.90 | 26.80 | 26.85 | 0.0M |
| 2024-01-02 | 26.80 | 26.90 | 26.80 | 26.90 | 0.0M |