39.17
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 | 35.84 | 36.09 | 34.05 | 34.32 | 1.9M |
| 2024-12-30 | 35.86 | 36.41 | 34.54 | 35.93 | 2.1M |
| 2024-12-27 | 35.60 | 35.98 | 35.01 | 35.49 | 1.8M |
| 2024-12-26 | 33.14 | 35.99 | 33.14 | 35.45 | 2.2M |
| 2024-12-25 | 34.35 | 34.42 | 32.97 | 33.45 | 1.0M |
| 2024-12-24 | 33.91 | 34.79 | 33.42 | 34.45 | 0.9M |
| 2024-12-23 | 36.00 | 36.35 | 33.50 | 33.80 | 1.3M |
| 2024-12-20 | 35.05 | 36.26 | 34.75 | 35.93 | 1.3M |
| 2024-12-19 | 34.09 | 35.20 | 33.89 | 35.17 | 0.9M |
| 2024-12-18 | 34.09 | 34.88 | 33.20 | 34.52 | 1.0M |
| 2024-12-17 | 35.37 | 35.45 | 33.90 | 34.09 | 1.2M |
| 2024-12-16 | 36.00 | 36.28 | 35.20 | 35.45 | 1.1M |
| 2024-12-13 | 36.19 | 36.38 | 35.81 | 36.18 | 1.1M |
| 2024-12-12 | 36.17 | 36.74 | 35.88 | 36.18 | 1.1M |
| 2024-12-11 | 35.82 | 36.25 | 35.61 | 35.91 | 1.1M |
| 2024-12-10 | 37.53 | 37.55 | 35.61 | 36.07 | 2.2M |
| 2024-12-09 | 35.60 | 36.93 | 35.35 | 36.38 | 2.2M |
| 2024-12-06 | 35.84 | 36.10 | 35.07 | 35.65 | 1.4M |
| 2024-12-05 | 34.77 | 36.05 | 34.66 | 35.43 | 1.4M |
| 2024-12-04 | 35.92 | 36.10 | 34.66 | 34.95 | 2.1M |
| 2024-12-03 | 35.35 | 36.43 | 35.32 | 36.18 | 3.1M |
| 2024-12-02 | 35.33 | 35.58 | 35.00 | 35.30 | 2.0M |
| 2024-11-29 | 34.78 | 35.31 | 34.40 | 35.28 | 1.7M |
| 2024-11-28 | 34.91 | 35.75 | 34.53 | 34.78 | 2.0M |
| 2024-11-27 | 33.53 | 35.20 | 32.36 | 34.89 | 2.6M |
| 2024-11-26 | 33.20 | 33.98 | 33.03 | 33.53 | 1.3M |
| 2024-11-25 | 32.84 | 33.40 | 32.27 | 33.20 | 0.9M |
| 2024-11-22 | 33.98 | 34.28 | 32.32 | 32.57 | 1.2M |
| 2024-11-21 | 33.78 | 34.20 | 33.50 | 33.95 | 1.1M |
| 2024-11-20 | 33.66 | 34.18 | 33.22 | 33.99 | 1.4M |
| 2024-11-19 | 32.26 | 33.65 | 32.10 | 33.65 | 1.3M |
| 2024-11-18 | 33.94 | 33.94 | 31.81 | 32.07 | 1.6M |
| 2024-11-15 | 33.80 | 34.99 | 33.67 | 33.72 | 1.5M |
| 2024-11-14 | 34.98 | 35.19 | 33.88 | 33.94 | 1.3M |
| 2024-11-13 | 34.76 | 35.26 | 34.03 | 34.85 | 1.8M |
| 2024-11-12 | 36.39 | 36.45 | 34.48 | 34.90 | 2.9M |
| 2024-11-11 | 34.95 | 35.99 | 34.22 | 35.98 | 3.8M |
| 2024-11-08 | 33.58 | 35.34 | 33.58 | 34.77 | 3.6M |
| 2024-11-07 | 33.22 | 33.49 | 32.87 | 33.47 | 1.4M |
| 2024-11-06 | 33.29 | 33.76 | 32.71 | 33.23 | 1.5M |
| 2024-11-05 | 32.45 | 33.48 | 32.11 | 33.29 | 1.6M |
| 2024-11-04 | 31.27 | 32.47 | 31.09 | 32.38 | 1.2M |
| 2024-11-01 | 33.33 | 33.33 | 31.09 | 31.19 | 1.9M |
| 2024-10-31 | 32.88 | 33.72 | 32.72 | 33.33 | 1.4M |
| 2024-10-30 | 33.33 | 34.08 | 32.40 | 33.14 | 1.9M |
| 2024-10-29 | 34.23 | 34.49 | 33.44 | 33.50 | 2.5M |
| 2024-10-28 | 33.53 | 33.94 | 33.03 | 33.60 | 1.9M |
| 2024-10-25 | 33.88 | 34.00 | 33.47 | 33.59 | 1.2M |
| 2024-10-24 | 33.28 | 33.86 | 32.95 | 33.60 | 1.0M |
| 2024-10-23 | 34.12 | 34.36 | 33.40 | 33.74 | 1.7M |
| 2024-10-22 | 34.60 | 34.88 | 33.56 | 34.12 | 2.2M |
| 2024-10-21 | 32.91 | 34.76 | 32.89 | 34.36 | 2.9M |
| 2024-10-18 | 31.87 | 33.35 | 31.72 | 32.91 | 2.2M |
| 2024-10-17 | 31.80 | 32.63 | 31.80 | 31.95 | 1.5M |
| 2024-10-16 | 31.02 | 31.99 | 31.02 | 31.67 | 1.2M |
| 2024-10-15 | 32.00 | 32.97 | 31.43 | 31.60 | 1.9M |
| 2024-10-14 | 30.45 | 31.86 | 29.99 | 31.83 | 1.7M |
| 2024-10-11 | 31.55 | 32.00 | 29.97 | 30.27 | 2.0M |
| 2024-10-10 | 32.18 | 32.95 | 31.33 | 31.78 | 1.9M |
| 2024-10-09 | 34.70 | 35.20 | 31.50 | 31.50 | 3.6M |
| 2024-10-08 | 38.70 | 38.70 | 33.29 | 36.18 | 5.5M |
| 2024-09-30 | 29.66 | 33.29 | 29.27 | 32.66 | 5.0M |
| 2024-09-27 | 27.80 | 29.26 | 27.65 | 28.85 | 2.3M |
| 2024-09-26 | 26.91 | 27.54 | 26.56 | 27.54 | 1.1M |
| 2024-09-25 | 27.25 | 27.65 | 26.90 | 27.05 | 1.4M |
| 2024-09-24 | 26.15 | 27.25 | 25.80 | 27.05 | 1.3M |
| 2024-09-23 | 25.90 | 26.43 | 25.56 | 26.15 | 0.5M |
| 2024-09-20 | 26.00 | 26.16 | 25.79 | 26.02 | 0.5M |
| 2024-09-19 | 25.56 | 26.17 | 25.50 | 25.96 | 0.7M |
| 2024-09-18 | 25.89 | 26.30 | 24.87 | 25.33 | 0.6M |
| 2024-09-13 | 26.41 | 26.43 | 25.80 | 25.80 | 0.7M |
| 2024-09-12 | 26.80 | 27.08 | 26.20 | 26.28 | 0.6M |
| 2024-09-11 | 27.08 | 27.18 | 26.72 | 26.80 | 0.5M |
| 2024-09-10 | 26.71 | 27.18 | 26.24 | 27.08 | 0.6M |
| 2024-09-09 | 26.31 | 26.69 | 25.90 | 26.51 | 0.6M |
| 2024-09-06 | 27.31 | 27.61 | 26.50 | 26.52 | 1.1M |
| 2024-09-05 | 27.69 | 27.80 | 27.26 | 27.66 | 0.7M |
| 2024-09-04 | 27.71 | 27.73 | 26.92 | 27.36 | 1.0M |
| 2024-09-03 | 27.77 | 28.15 | 27.36 | 27.88 | 1.1M |
| 2024-09-02 | 28.36 | 28.86 | 27.78 | 27.78 | 1.4M |
| 2024-08-30 | 27.32 | 29.22 | 27.32 | 28.61 | 2.2M |
| 2024-08-29 | 27.00 | 27.65 | 26.77 | 27.49 | 1.1M |
| 2024-08-28 | 26.09 | 27.20 | 26.09 | 27.03 | 1.0M |
| 2024-08-27 | 27.30 | 27.57 | 26.55 | 26.68 | 1.4M |
| 2024-08-26 | 27.59 | 27.90 | 26.96 | 27.57 | 1.5M |
| 2024-08-23 | 28.00 | 28.24 | 26.60 | 27.18 | 2.6M |
| 2024-08-22 | 28.40 | 29.78 | 28.40 | 28.76 | 3.4M |
| 2024-08-21 | 27.94 | 29.30 | 27.54 | 28.98 | 3.3M |
| 2024-08-20 | 27.02 | 29.49 | 26.82 | 28.30 | 2.9M |
| 2024-08-19 | 27.54 | 28.04 | 26.90 | 27.03 | 1.2M |
| 2024-08-16 | 27.27 | 28.09 | 27.10 | 27.82 | 1.5M |
| 2024-08-15 | 27.00 | 27.99 | 26.72 | 27.39 | 1.3M |
| 2024-08-14 | 27.30 | 27.71 | 27.07 | 27.23 | 1.3M |
| 2024-08-13 | 27.00 | 27.47 | 26.78 | 27.47 | 0.6M |
| 2024-08-12 | 26.86 | 27.31 | 26.50 | 27.15 | 0.7M |
| 2024-08-09 | 27.20 | 27.40 | 26.93 | 27.02 | 0.5M |
| 2024-08-08 | 27.50 | 27.50 | 26.62 | 26.93 | 0.9M |
| 2024-08-07 | 27.02 | 27.65 | 26.90 | 27.41 | 0.9M |
| 2024-08-06 | 27.09 | 27.31 | 26.47 | 27.02 | 1.2M |
| 2024-08-05 | 28.50 | 28.72 | 26.21 | 26.55 | 2.0M |
| 2024-08-02 | 29.01 | 29.30 | 28.54 | 28.64 | 1.1M |
| 2024-08-01 | 29.50 | 29.71 | 29.14 | 29.43 | 1.4M |
| 2024-07-31 | 28.70 | 29.70 | 28.60 | 29.66 | 2.1M |
| 2024-07-30 | 28.79 | 28.99 | 28.36 | 28.92 | 1.4M |
| 2024-07-29 | 28.60 | 29.39 | 27.76 | 28.79 | 1.9M |
| 2024-07-26 | 27.88 | 28.99 | 27.88 | 28.20 | 1.8M |
| 2024-07-25 | 28.28 | 28.30 | 27.36 | 27.62 | 1.5M |
| 2024-07-24 | 28.15 | 28.66 | 27.66 | 28.35 | 1.2M |
| 2024-07-23 | 29.66 | 29.78 | 28.33 | 28.37 | 1.7M |
| 2024-07-22 | 29.00 | 29.90 | 28.81 | 29.65 | 1.7M |
| 2024-07-19 | 28.17 | 29.34 | 28.05 | 29.10 | 1.7M |
| 2024-07-18 | 29.12 | 29.19 | 27.80 | 28.63 | 2.8M |
| 2024-07-17 | 29.39 | 29.98 | 28.31 | 29.89 | 3.3M |
| 2024-07-16 | 29.49 | 30.27 | 29.03 | 29.15 | 2.7M |
| 2024-07-15 | 29.97 | 30.35 | 29.36 | 30.05 | 2.0M |
| 2024-07-12 | 31.50 | 31.54 | 30.16 | 30.41 | 3.7M |
| 2024-07-11 | 32.30 | 32.59 | 31.50 | 31.77 | 3.5M |
| 2024-07-10 | 31.66 | 32.35 | 31.10 | 32.03 | 3.7M |
| 2024-07-09 | 29.87 | 32.00 | 29.18 | 31.81 | 4.0M |
| 2024-07-08 | 31.30 | 32.10 | 28.88 | 30.78 | 3.5M |
| 2024-07-05 | 32.17 | 32.30 | 30.03 | 31.65 | 3.5M |
| 2024-07-04 | 32.07 | 32.70 | 31.31 | 32.63 | 4.7M |
| 2024-07-03 | 32.80 | 33.28 | 32.00 | 32.08 | 4.3M |
| 2024-07-02 | 33.10 | 33.85 | 32.29 | 33.62 | 6.8M |
| 2024-07-01 | 31.71 | 34.80 | 31.30 | 33.65 | 8.7M |
| 2024-06-28 | 34.29 | 36.33 | 32.23 | 33.22 | 11.5M |
| 2024-06-27 | 28.78 | 34.36 | 28.62 | 34.36 | 7.0M |
| 2024-06-26 | 27.38 | 28.67 | 27.10 | 28.63 | 1.4M |
| 2024-06-25 | 27.73 | 28.04 | 27.14 | 27.47 | 1.1M |
| 2024-06-24 | 28.90 | 28.96 | 27.31 | 27.53 | 1.4M |
| 2024-06-21 | 29.20 | 29.42 | 28.40 | 29.05 | 1.1M |
| 2024-06-20 | 30.23 | 30.55 | 29.30 | 29.45 | 2.0M |
| 2024-06-19 | 30.74 | 30.97 | 30.36 | 30.45 | 2.1M |
| 2024-06-18 | 30.50 | 30.88 | 30.20 | 30.88 | 2.8M |
| 2024-06-17 | 30.00 | 30.60 | 29.60 | 30.47 | 2.4M |
| 2024-06-14 | 29.92 | 30.40 | 29.63 | 30.15 | 1.8M |
| 2024-06-13 | 29.79 | 30.58 | 29.66 | 30.20 | 2.6M |
| 2024-06-12 | 28.31 | 30.24 | 28.31 | 29.92 | 3.3M |
| 2024-06-11 | 27.14 | 28.40 | 26.30 | 28.32 | 1.8M |
| 2024-06-07 | 27.45 | 28.28 | 27.23 | 27.54 | 1.8M |
| 2024-06-06 | 28.54 | 28.93 | 26.98 | 27.00 | 2.5M |
| 2024-06-05 | 29.29 | 29.50 | 28.37 | 28.42 | 3.0M |
| 2024-06-04 | 31.15 | 31.24 | 29.24 | 29.88 | 3.8M |
| 2024-06-03 | 32.30 | 32.79 | 30.94 | 32.29 | 5.6M |
| 2024-05-31 | 29.85 | 34.44 | 29.83 | 33.20 | 7.6M |
| 2024-05-30 | 29.31 | 30.43 | 28.76 | 29.53 | 2.2M |
| 2024-05-29 | 28.90 | 30.15 | 28.80 | 29.70 | 2.3M |
| 2024-05-28 | 29.46 | 29.46 | 28.69 | 28.80 | 1.7M |
| 2024-05-27 | 29.22 | 29.64 | 28.60 | 29.61 | 1.8M |
| 2024-05-24 | 30.14 | 30.99 | 29.33 | 29.33 | 3.0M |
| 2024-05-23 | 30.62 | 32.11 | 30.46 | 30.46 | 3.9M |
| 2024-05-22 | 30.19 | 31.56 | 30.19 | 31.02 | 4.4M |
| 2024-05-21 | 31.61 | 34.50 | 31.23 | 31.26 | 5.6M |
| 2024-05-20 | 29.30 | 30.16 | 29.02 | 30.07 | 2.0M |
| 2024-05-17 | 29.80 | 29.80 | 29.17 | 29.52 | 2.4M |
| 2024-05-16 | 28.20 | 30.65 | 28.20 | 30.34 | 3.2M |
| 2024-05-15 | 28.62 | 28.85 | 27.87 | 28.27 | 0.7M |
| 2024-05-14 | 28.40 | 28.87 | 28.15 | 28.62 | 0.8M |
| 2024-05-13 | 28.85 | 28.85 | 27.80 | 28.03 | 0.9M |
| 2024-05-10 | 29.63 | 29.63 | 28.73 | 28.92 | 1.0M |
| 2024-05-09 | 28.66 | 29.47 | 28.66 | 29.47 | 1.3M |
| 2024-05-08 | 29.02 | 29.44 | 28.82 | 28.94 | 1.0M |
| 2024-05-07 | 29.53 | 29.86 | 28.95 | 29.24 | 1.9M |
| 2024-05-06 | 30.00 | 30.20 | 29.36 | 29.82 | 2.5M |
| 2024-04-30 | 28.00 | 29.87 | 27.68 | 29.69 | 3.4M |
| 2024-04-29 | 27.56 | 28.56 | 27.11 | 28.00 | 2.5M |
| 2024-04-26 | 25.67 | 26.28 | 25.50 | 26.01 | 1.2M |
| 2024-04-25 | 25.56 | 26.25 | 25.30 | 25.93 | 1.3M |
| 2024-04-24 | 24.75 | 25.63 | 24.75 | 25.56 | 1.1M |
| 2024-04-23 | 24.20 | 24.90 | 24.15 | 24.74 | 1.1M |
| 2024-04-22 | 24.20 | 24.20 | 22.95 | 24.01 | 1.0M |
| 2024-04-19 | 24.78 | 24.84 | 23.84 | 24.22 | 1.0M |
| 2024-04-18 | 24.66 | 25.16 | 24.01 | 24.72 | 1.3M |
| 2024-04-17 | 22.68 | 24.66 | 22.66 | 24.66 | 1.5M |
| 2024-04-16 | 24.95 | 25.45 | 22.10 | 22.13 | 1.7M |
| 2024-04-15 | 26.50 | 26.97 | 24.76 | 25.24 | 1.6M |
| 2024-04-12 | 26.58 | 27.28 | 26.58 | 26.87 | 1.1M |
| 2024-04-11 | 26.75 | 27.47 | 26.75 | 26.76 | 1.0M |
| 2024-04-10 | 27.72 | 27.95 | 26.40 | 26.98 | 1.3M |
| 2024-04-09 | 27.39 | 28.00 | 27.35 | 27.83 | 0.8M |
| 2024-04-08 | 28.54 | 28.67 | 27.40 | 27.46 | 1.2M |
| 2024-04-03 | 29.00 | 29.25 | 27.90 | 28.36 | 1.7M |
| 2024-04-02 | 29.90 | 30.44 | 28.86 | 29.19 | 2.0M |
| 2024-04-01 | 29.52 | 30.27 | 29.52 | 30.04 | 1.9M |
| 2024-03-29 | 28.92 | 29.66 | 28.50 | 29.59 | 2.1M |
| 2024-03-28 | 27.12 | 29.68 | 27.12 | 28.90 | 2.9M |
| 2024-03-27 | 28.50 | 28.81 | 27.50 | 27.52 | 2.2M |
| 2024-03-26 | 29.00 | 29.94 | 28.31 | 28.72 | 3.3M |
| 2024-03-25 | 32.16 | 32.48 | 29.34 | 29.38 | 5.0M |
| 2024-03-22 | 33.50 | 34.28 | 32.88 | 33.34 | 6.0M |
| 2024-03-21 | 34.89 | 36.30 | 33.30 | 35.55 | 8.4M |
| 2024-03-20 | 31.18 | 35.55 | 31.00 | 33.61 | 7.3M |
| 2024-03-19 | 30.12 | 32.48 | 29.69 | 31.90 | 6.1M |
| 2024-03-18 | 29.05 | 30.24 | 29.05 | 30.18 | 4.0M |
| 2024-03-15 | 28.00 | 29.84 | 27.76 | 29.17 | 3.4M |
| 2024-03-14 | 29.45 | 29.45 | 27.70 | 28.32 | 3.3M |
| 2024-03-13 | 28.10 | 29.41 | 28.10 | 29.41 | 3.8M |
| 2024-03-12 | 27.98 | 28.48 | 27.66 | 28.23 | 2.5M |
| 2024-03-11 | 27.80 | 27.99 | 27.20 | 27.99 | 2.5M |
| 2024-03-08 | 27.39 | 28.55 | 27.25 | 28.15 | 2.7M |
| 2024-03-07 | 28.38 | 28.96 | 27.10 | 27.50 | 3.3M |
| 2024-03-06 | 28.00 | 28.92 | 27.60 | 28.68 | 4.1M |
| 2024-03-05 | 27.04 | 30.28 | 26.73 | 29.10 | 5.8M |
| 2024-03-04 | 28.41 | 28.60 | 26.68 | 27.64 | 2.9M |
| 2024-03-01 | 26.95 | 28.41 | 26.51 | 28.00 | 3.7M |
| 2024-02-29 | 24.95 | 26.75 | 24.95 | 26.70 | 3.4M |
| 2024-02-28 | 28.26 | 29.60 | 25.28 | 25.33 | 5.3M |
| 2024-02-27 | 26.50 | 28.28 | 26.38 | 28.08 | 4.0M |
| 2024-02-26 | 26.25 | 28.59 | 26.00 | 26.99 | 5.0M |
| 2024-02-23 | 24.50 | 27.72 | 24.12 | 26.95 | 4.7M |
| 2024-02-22 | 22.90 | 24.57 | 22.81 | 24.40 | 3.2M |
| 2024-02-21 | 22.77 | 23.89 | 22.25 | 23.10 | 3.2M |
| 2024-02-20 | 21.86 | 23.50 | 21.38 | 22.91 | 3.1M |
| 2024-02-19 | 21.08 | 22.20 | 20.79 | 21.86 | 2.9M |
| 2024-02-08 | 18.50 | 20.58 | 18.17 | 20.51 | 2.7M |
| 2024-02-07 | 20.35 | 20.45 | 18.40 | 18.50 | 3.0M |
| 2024-02-06 | 19.39 | 21.08 | 18.54 | 20.35 | 2.9M |
| 2024-02-05 | 22.94 | 22.96 | 19.57 | 20.06 | 2.9M |
| 2024-02-02 | 24.68 | 25.38 | 22.33 | 23.34 | 2.1M |
| 2024-02-01 | 25.09 | 25.52 | 24.02 | 24.65 | 2.0M |
| 2024-01-31 | 26.72 | 27.20 | 24.90 | 24.90 | 2.6M |
| 2024-01-30 | 28.34 | 28.50 | 26.50 | 26.50 | 2.7M |
| 2024-01-29 | 29.70 | 30.58 | 28.43 | 28.75 | 2.5M |
| 2024-01-26 | 29.24 | 29.60 | 29.01 | 29.25 | 2.0M |
| 2024-01-25 | 28.62 | 29.46 | 28.08 | 29.34 | 2.8M |
| 2024-01-24 | 28.77 | 29.08 | 27.77 | 28.77 | 3.1M |
| 2024-01-23 | 28.60 | 28.60 | 27.61 | 28.32 | 2.5M |
| 2024-01-22 | 30.31 | 30.64 | 27.72 | 28.64 | 2.9M |
| 2024-01-19 | 32.20 | 32.23 | 30.30 | 30.30 | 3.5M |
| 2024-01-18 | 32.11 | 33.34 | 31.61 | 32.29 | 2.6M |
| 2024-01-17 | 33.94 | 34.07 | 32.40 | 32.48 | 2.5M |
| 2024-01-16 | 34.70 | 35.25 | 33.10 | 33.95 | 3.7M |
| 2024-01-15 | 35.26 | 35.58 | 34.39 | 35.32 | 3.4M |
| 2024-01-12 | 37.35 | 37.68 | 35.49 | 35.86 | 5.1M |
| 2024-01-11 | 35.55 | 38.50 | 34.92 | 37.63 | 7.1M |
| 2024-01-10 | 36.15 | 36.39 | 33.50 | 35.06 | 7.2M |
| 2024-01-09 | 38.00 | 40.50 | 36.80 | 37.51 | 9.1M |
| 2024-01-08 | 43.00 | 45.05 | 37.26 | 37.50 | 10.7M |
| 2024-01-05 | 36.20 | 39.66 | 35.51 | 39.66 | 4.9M |
| 2024-01-04 | 32.88 | 33.23 | 32.31 | 33.05 | 0.7M |
| 2024-01-03 | 33.30 | 33.59 | 32.66 | 32.82 | 0.7M |
| 2024-01-02 | 33.48 | 33.75 | 32.98 | 33.41 | 0.9M |