27.89
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 | 29.93 | 30.16 | 28.99 | 28.99 | 2.0M |
| 2024-12-30 | 29.82 | 30.49 | 29.34 | 29.92 | 1.7M |
| 2024-12-27 | 30.35 | 30.78 | 29.81 | 29.82 | 1.5M |
| 2024-12-26 | 30.37 | 30.71 | 30.10 | 30.43 | 1.7M |
| 2024-12-25 | 30.70 | 30.70 | 29.91 | 30.37 | 1.6M |
| 2024-12-24 | 30.57 | 30.90 | 30.10 | 30.71 | 1.6M |
| 2024-12-23 | 31.47 | 31.56 | 30.20 | 30.34 | 2.5M |
| 2024-12-20 | 31.19 | 31.43 | 30.58 | 31.32 | 2.0M |
| 2024-12-19 | 30.59 | 31.25 | 30.28 | 31.03 | 1.7M |
| 2024-12-18 | 30.97 | 31.43 | 30.38 | 30.81 | 1.6M |
| 2024-12-17 | 31.40 | 31.73 | 30.71 | 30.88 | 1.8M |
| 2024-12-16 | 31.85 | 32.23 | 31.00 | 31.33 | 2.1M |
| 2024-12-13 | 32.45 | 32.59 | 31.65 | 31.87 | 2.3M |
| 2024-12-12 | 32.44 | 32.80 | 32.00 | 32.70 | 2.3M |
| 2024-12-11 | 33.02 | 33.38 | 32.20 | 32.28 | 2.9M |
| 2024-12-10 | 33.49 | 33.99 | 32.65 | 32.96 | 4.4M |
| 2024-12-09 | 32.95 | 33.30 | 31.56 | 32.18 | 2.6M |
| 2024-12-06 | 33.88 | 33.93 | 32.64 | 32.94 | 3.0M |
| 2024-12-05 | 32.34 | 34.35 | 32.21 | 33.48 | 2.5M |
| 2024-12-04 | 33.14 | 33.29 | 32.18 | 32.41 | 1.7M |
| 2024-12-03 | 33.48 | 33.71 | 31.80 | 33.42 | 4.0M |
| 2024-12-02 | 31.91 | 34.10 | 31.27 | 33.34 | 3.8M |
| 2024-11-29 | 31.12 | 32.03 | 30.68 | 31.49 | 3.1M |
| 2024-11-28 | 32.58 | 32.85 | 31.05 | 31.21 | 2.5M |
| 2024-11-27 | 31.14 | 32.67 | 29.66 | 32.58 | 2.5M |
| 2024-11-26 | 31.38 | 32.20 | 31.16 | 31.23 | 1.9M |
| 2024-11-25 | 31.18 | 31.91 | 30.66 | 31.49 | 2.6M |
| 2024-11-22 | 33.28 | 33.73 | 31.50 | 31.50 | 2.6M |
| 2024-11-21 | 33.47 | 34.11 | 33.10 | 33.28 | 2.2M |
| 2024-11-20 | 33.79 | 34.48 | 33.25 | 33.67 | 2.9M |
| 2024-11-19 | 33.45 | 34.18 | 32.81 | 33.76 | 2.1M |
| 2024-11-18 | 34.50 | 34.50 | 32.43 | 33.25 | 3.1M |
| 2024-11-15 | 35.43 | 36.71 | 34.30 | 34.51 | 2.6M |
| 2024-11-14 | 36.50 | 37.27 | 35.68 | 35.76 | 3.1M |
| 2024-11-13 | 35.53 | 36.80 | 34.85 | 36.29 | 3.1M |
| 2024-11-12 | 37.91 | 37.98 | 35.04 | 35.65 | 4.4M |
| 2024-11-11 | 37.25 | 39.49 | 36.61 | 37.23 | 6.5M |
| 2024-11-08 | 38.30 | 40.37 | 36.56 | 36.59 | 5.3M |
| 2024-11-07 | 36.51 | 38.48 | 36.06 | 38.23 | 2.8M |
| 2024-11-06 | 36.55 | 38.46 | 36.20 | 36.68 | 4.5M |
| 2024-11-05 | 33.99 | 36.89 | 33.30 | 36.69 | 3.5M |
| 2024-11-04 | 34.00 | 34.73 | 33.03 | 33.86 | 3.4M |
| 2024-11-01 | 37.20 | 37.24 | 34.46 | 34.70 | 3.4M |
| 2024-10-31 | 36.00 | 38.18 | 35.22 | 37.25 | 4.1M |
| 2024-10-30 | 36.41 | 36.41 | 34.99 | 35.80 | 3.4M |
| 2024-10-29 | 37.00 | 37.28 | 35.50 | 36.32 | 3.8M |
| 2024-10-28 | 34.65 | 37.19 | 34.40 | 36.70 | 5.0M |
| 2024-10-25 | 33.95 | 34.62 | 33.40 | 34.17 | 2.1M |
| 2024-10-24 | 34.93 | 34.93 | 33.53 | 33.70 | 2.3M |
| 2024-10-23 | 34.21 | 35.86 | 34.00 | 34.38 | 3.4M |
| 2024-10-22 | 36.96 | 36.98 | 34.10 | 34.60 | 6.2M |
| 2024-10-21 | 38.50 | 38.68 | 36.66 | 37.05 | 6.5M |
| 2024-10-18 | 35.29 | 41.40 | 35.12 | 38.10 | 6.9M |
| 2024-10-17 | 36.51 | 37.76 | 35.60 | 36.00 | 5.3M |
| 2024-10-16 | 35.29 | 37.40 | 35.29 | 36.01 | 5.4M |
| 2024-10-15 | 39.70 | 43.98 | 36.10 | 36.60 | 12.0M |
| 2024-10-14 | 32.50 | 37.69 | 31.32 | 37.69 | 8.3M |
| 2024-10-11 | 30.73 | 31.56 | 29.05 | 31.41 | 6.0M |
| 2024-10-10 | 32.75 | 36.00 | 31.01 | 31.10 | 6.2M |
| 2024-10-09 | 36.46 | 39.41 | 33.28 | 33.96 | 10.0M |
| 2024-10-08 | 36.56 | 36.56 | 34.52 | 36.56 | 9.4M |
| 2024-09-30 | 27.44 | 30.47 | 27.44 | 30.47 | 7.6M |
| 2024-09-27 | 21.99 | 25.43 | 21.72 | 25.39 | 4.8M |
| 2024-09-26 | 20.48 | 21.20 | 20.18 | 21.19 | 2.1M |
| 2024-09-25 | 21.08 | 21.42 | 20.34 | 20.38 | 2.0M |
| 2024-09-24 | 20.12 | 20.97 | 19.82 | 20.80 | 1.7M |
| 2024-09-23 | 19.68 | 20.25 | 19.68 | 19.96 | 0.8M |
| 2024-09-20 | 20.00 | 20.14 | 19.53 | 19.79 | 1.0M |
| 2024-09-19 | 19.29 | 20.19 | 19.14 | 19.92 | 1.0M |
| 2024-09-18 | 19.41 | 19.65 | 19.07 | 19.29 | 0.7M |
| 2024-09-13 | 19.70 | 20.07 | 19.38 | 19.39 | 0.9M |
| 2024-09-12 | 19.87 | 20.39 | 19.80 | 19.90 | 0.9M |
| 2024-09-11 | 19.89 | 20.13 | 19.77 | 19.97 | 0.7M |
| 2024-09-10 | 19.54 | 20.30 | 19.30 | 20.03 | 1.1M |
| 2024-09-09 | 19.39 | 19.76 | 19.24 | 19.46 | 0.9M |
| 2024-09-06 | 20.28 | 20.46 | 19.52 | 19.57 | 1.0M |
| 2024-09-05 | 19.90 | 20.56 | 19.84 | 20.26 | 1.1M |
| 2024-09-04 | 19.69 | 20.12 | 19.65 | 19.84 | 0.9M |
| 2024-09-03 | 19.46 | 20.01 | 19.36 | 19.94 | 1.4M |
| 2024-09-02 | 20.72 | 21.03 | 19.30 | 19.43 | 2.0M |
| 2024-08-30 | 20.37 | 21.18 | 20.28 | 20.74 | 1.4M |
| 2024-08-29 | 19.59 | 20.54 | 19.59 | 20.36 | 1.6M |
| 2024-08-28 | 20.30 | 20.60 | 19.21 | 19.82 | 3.2M |
| 2024-08-27 | 20.32 | 21.10 | 20.10 | 20.61 | 2.4M |
| 2024-08-26 | 19.23 | 20.85 | 19.23 | 20.22 | 1.3M |
| 2024-08-23 | 20.16 | 20.68 | 20.08 | 20.34 | 1.1M |
| 2024-08-22 | 20.59 | 21.01 | 20.10 | 20.37 | 1.0M |
| 2024-08-21 | 20.79 | 21.06 | 20.38 | 20.67 | 1.0M |
| 2024-08-20 | 21.41 | 21.50 | 20.51 | 20.79 | 2.0M |
| 2024-08-19 | 21.49 | 22.02 | 21.27 | 21.42 | 1.1M |
| 2024-08-16 | 21.18 | 21.82 | 21.18 | 21.49 | 1.6M |
| 2024-08-15 | 20.61 | 21.68 | 20.37 | 21.34 | 2.1M |
| 2024-08-14 | 20.85 | 20.96 | 20.51 | 20.55 | 1.1M |
| 2024-08-13 | 20.65 | 20.90 | 20.44 | 20.75 | 0.8M |
| 2024-08-12 | 20.60 | 21.43 | 20.60 | 20.81 | 1.8M |
| 2024-08-09 | 20.70 | 21.13 | 20.54 | 20.57 | 1.3M |
| 2024-08-08 | 20.51 | 20.93 | 20.24 | 20.77 | 1.1M |
| 2024-08-07 | 20.29 | 20.89 | 20.19 | 20.69 | 1.8M |
| 2024-08-06 | 20.19 | 20.41 | 19.98 | 20.39 | 1.2M |
| 2024-08-05 | 20.49 | 20.49 | 19.86 | 19.86 | 1.8M |
| 2024-08-02 | 20.50 | 20.69 | 20.03 | 20.05 | 1.7M |
| 2024-08-01 | 20.48 | 20.73 | 20.29 | 20.50 | 2.3M |
| 2024-07-31 | 19.30 | 20.50 | 19.24 | 20.43 | 2.7M |
| 2024-07-30 | 18.68 | 18.98 | 18.50 | 18.75 | 0.6M |
| 2024-07-29 | 18.75 | 18.96 | 18.39 | 18.67 | 0.8M |
| 2024-07-26 | 18.76 | 19.13 | 18.68 | 18.85 | 0.7M |
| 2024-07-25 | 18.50 | 19.09 | 18.39 | 18.79 | 0.8M |
| 2024-07-24 | 19.00 | 19.00 | 18.52 | 18.62 | 1.2M |
| 2024-07-23 | 19.38 | 19.46 | 18.88 | 18.93 | 0.8M |
| 2024-07-22 | 19.17 | 19.67 | 19.08 | 19.41 | 1.5M |
| 2024-07-19 | 18.63 | 19.21 | 18.62 | 19.17 | 1.2M |
| 2024-07-18 | 18.21 | 18.86 | 18.05 | 18.75 | 1.2M |
| 2024-07-17 | 18.20 | 18.63 | 18.18 | 18.38 | 1.1M |
| 2024-07-16 | 18.27 | 18.44 | 18.02 | 18.30 | 0.9M |
| 2024-07-15 | 18.86 | 18.87 | 18.15 | 18.27 | 1.2M |
| 2024-07-12 | 19.28 | 19.28 | 18.76 | 18.80 | 0.9M |
| 2024-07-11 | 19.03 | 19.45 | 18.93 | 19.21 | 1.1M |
| 2024-07-10 | 18.81 | 19.35 | 18.66 | 18.72 | 0.9M |
| 2024-07-09 | 18.52 | 19.04 | 18.06 | 18.81 | 1.4M |
| 2024-07-08 | 19.12 | 19.32 | 18.48 | 18.64 | 1.4M |
| 2024-07-05 | 19.18 | 19.48 | 18.60 | 19.32 | 1.1M |
| 2024-07-04 | 19.63 | 19.74 | 18.97 | 19.01 | 1.4M |
| 2024-07-03 | 19.97 | 20.16 | 19.41 | 19.55 | 1.1M |
| 2024-07-02 | 19.73 | 20.58 | 19.69 | 20.09 | 1.9M |
| 2024-07-01 | 19.72 | 19.85 | 19.20 | 19.58 | 1.3M |
| 2024-06-28 | 19.97 | 20.28 | 19.71 | 19.72 | 1.4M |
| 2024-06-27 | 20.29 | 20.52 | 19.90 | 20.06 | 1.5M |
| 2024-06-26 | 19.27 | 20.33 | 19.19 | 20.33 | 2.1M |
| 2024-06-25 | 19.37 | 19.57 | 19.00 | 19.39 | 1.8M |
| 2024-06-24 | 19.77 | 19.87 | 19.22 | 19.29 | 1.7M |
| 2024-06-21 | 19.96 | 20.34 | 19.67 | 19.96 | 1.3M |
| 2024-06-20 | 20.12 | 20.78 | 19.95 | 20.04 | 2.0M |
| 2024-06-19 | 20.61 | 20.77 | 20.02 | 20.12 | 1.0M |
| 2024-06-18 | 20.28 | 20.79 | 20.00 | 20.58 | 1.3M |
| 2024-06-17 | 20.44 | 20.84 | 20.44 | 20.47 | 1.4M |
| 2024-06-14 | 20.30 | 20.76 | 20.21 | 20.58 | 2.1M |
| 2024-06-13 | 20.15 | 20.95 | 19.75 | 20.60 | 1.8M |
| 2024-06-12 | 20.35 | 20.62 | 20.14 | 20.16 | 1.0M |
| 2024-06-11 | 19.30 | 20.45 | 19.30 | 20.37 | 1.6M |
| 2024-06-07 | 19.41 | 19.90 | 19.23 | 19.61 | 1.4M |
| 2024-06-06 | 20.40 | 20.59 | 19.31 | 19.33 | 2.2M |
| 2024-06-05 | 20.51 | 20.85 | 20.32 | 20.40 | 1.0M |
| 2024-06-04 | 20.90 | 20.90 | 20.20 | 20.52 | 1.4M |
| 2024-06-03 | 21.71 | 21.77 | 20.71 | 20.90 | 1.2M |
| 2024-05-31 | 20.78 | 21.60 | 20.78 | 21.39 | 1.0M |
| 2024-05-30 | 20.49 | 21.12 | 20.13 | 20.86 | 1.1M |
| 2024-05-29 | 20.44 | 20.99 | 20.44 | 20.61 | 0.8M |
| 2024-05-28 | 20.73 | 21.08 | 20.49 | 20.49 | 1.0M |
| 2024-05-27 | 20.79 | 21.00 | 20.10 | 20.86 | 1.5M |
| 2024-05-24 | 21.26 | 21.56 | 20.71 | 20.80 | 1.3M |
| 2024-05-23 | 22.02 | 22.12 | 21.38 | 21.45 | 1.3M |
| 2024-05-22 | 21.73 | 21.99 | 21.56 | 21.91 | 0.8M |
| 2024-05-21 | 22.05 | 22.36 | 21.68 | 21.80 | 1.0M |
| 2024-05-20 | 22.05 | 22.66 | 21.51 | 22.22 | 2.2M |
| 2024-05-17 | 21.13 | 21.99 | 20.97 | 21.78 | 1.6M |
| 2024-05-16 | 21.44 | 21.64 | 21.05 | 21.19 | 1.2M |
| 2024-05-15 | 21.34 | 21.65 | 20.88 | 21.26 | 1.4M |
| 2024-05-14 | 21.04 | 21.45 | 20.95 | 21.29 | 1.7M |
| 2024-05-13 | 21.93 | 21.93 | 20.68 | 20.88 | 3.2M |
| 2024-05-10 | 22.69 | 22.89 | 21.91 | 21.98 | 2.0M |
| 2024-05-09 | 22.50 | 22.87 | 22.42 | 22.60 | 2.2M |
| 2024-05-08 | 23.14 | 23.25 | 22.43 | 22.50 | 1.7M |
| 2024-05-07 | 23.08 | 23.39 | 23.04 | 23.33 | 1.2M |
| 2024-05-06 | 23.31 | 23.75 | 23.00 | 23.25 | 1.8M |
| 2024-04-30 | 23.37 | 23.45 | 22.77 | 23.06 | 2.0M |
| 2024-04-29 | 22.53 | 23.42 | 22.53 | 23.18 | 2.0M |
| 2024-04-26 | 22.53 | 22.69 | 21.38 | 22.51 | 2.6M |
| 2024-04-25 | 22.14 | 22.17 | 21.66 | 21.69 | 1.4M |
| 2024-04-24 | 21.61 | 22.19 | 21.58 | 22.19 | 1.6M |
| 2024-04-23 | 21.43 | 21.95 | 21.31 | 21.71 | 1.3M |
| 2024-04-22 | 20.60 | 21.80 | 20.42 | 21.61 | 1.7M |
| 2024-04-19 | 20.94 | 21.11 | 20.60 | 20.97 | 1.7M |
| 2024-04-18 | 20.73 | 21.40 | 20.37 | 21.11 | 2.3M |
| 2024-04-17 | 20.38 | 21.18 | 20.35 | 20.69 | 2.4M |
| 2024-04-16 | 21.00 | 21.12 | 20.02 | 20.11 | 2.6M |
| 2024-04-15 | 22.07 | 22.08 | 20.65 | 21.06 | 3.4M |
| 2024-04-12 | 22.30 | 22.70 | 21.78 | 21.82 | 1.8M |
| 2024-04-11 | 21.62 | 22.55 | 21.58 | 21.90 | 2.0M |
| 2024-04-10 | 22.02 | 22.28 | 21.46 | 21.69 | 1.6M |
| 2024-04-09 | 21.75 | 22.34 | 21.56 | 22.28 | 1.9M |
| 2024-04-08 | 22.51 | 22.55 | 21.60 | 21.63 | 2.2M |
| 2024-04-03 | 23.26 | 23.26 | 22.44 | 22.50 | 2.2M |
| 2024-04-02 | 23.79 | 23.81 | 22.92 | 23.21 | 1.8M |
| 2024-04-01 | 23.30 | 23.86 | 23.23 | 23.86 | 2.3M |
| 2024-03-29 | 23.05 | 23.36 | 22.75 | 23.30 | 1.4M |
| 2024-03-28 | 22.75 | 23.46 | 22.49 | 23.15 | 2.4M |
| 2024-03-27 | 23.84 | 23.84 | 22.66 | 22.68 | 2.2M |
| 2024-03-26 | 24.59 | 24.90 | 23.30 | 23.81 | 3.3M |
| 2024-03-25 | 26.47 | 26.47 | 24.52 | 24.58 | 3.9M |
| 2024-03-22 | 26.79 | 26.79 | 25.25 | 26.13 | 5.0M |
| 2024-03-21 | 27.81 | 28.52 | 26.44 | 26.80 | 6.2M |
| 2024-03-20 | 26.33 | 28.36 | 26.12 | 27.93 | 4.4M |
| 2024-03-19 | 26.51 | 26.81 | 26.20 | 26.39 | 2.2M |
| 2024-03-18 | 26.20 | 26.47 | 25.76 | 26.46 | 2.4M |
| 2024-03-15 | 25.50 | 26.22 | 24.98 | 26.22 | 2.4M |
| 2024-03-14 | 26.01 | 26.36 | 25.09 | 25.50 | 1.9M |
| 2024-03-13 | 26.20 | 26.87 | 25.97 | 26.37 | 2.3M |
| 2024-03-12 | 25.92 | 26.45 | 25.71 | 26.01 | 1.7M |
| 2024-03-11 | 25.26 | 25.68 | 24.76 | 25.67 | 1.4M |
| 2024-03-08 | 24.86 | 25.38 | 24.68 | 25.15 | 1.9M |
| 2024-03-07 | 25.89 | 26.03 | 24.90 | 24.91 | 1.5M |
| 2024-03-06 | 25.69 | 26.29 | 25.11 | 25.76 | 1.8M |
| 2024-03-05 | 26.38 | 26.49 | 25.68 | 25.77 | 1.5M |
| 2024-03-04 | 26.93 | 27.17 | 25.80 | 26.41 | 2.4M |
| 2024-03-01 | 26.30 | 26.78 | 25.91 | 26.71 | 2.3M |
| 2024-02-29 | 24.90 | 26.28 | 24.80 | 26.15 | 2.2M |
| 2024-02-28 | 27.34 | 27.96 | 25.32 | 25.40 | 3.5M |
| 2024-02-27 | 26.45 | 27.36 | 26.25 | 27.33 | 2.9M |
| 2024-02-26 | 27.55 | 27.56 | 26.34 | 26.73 | 2.7M |
| 2024-02-23 | 25.76 | 27.24 | 25.34 | 27.14 | 2.3M |
| 2024-02-22 | 25.05 | 25.82 | 25.05 | 25.70 | 1.9M |
| 2024-02-21 | 24.92 | 25.93 | 24.58 | 24.90 | 2.3M |
| 2024-02-20 | 24.12 | 25.53 | 23.83 | 25.21 | 2.8M |
| 2024-02-19 | 25.33 | 25.60 | 23.44 | 24.06 | 3.0M |
| 2024-02-08 | 22.44 | 24.81 | 22.33 | 24.58 | 3.7M |
| 2024-02-07 | 21.72 | 23.19 | 21.22 | 22.60 | 3.7M |
| 2024-02-06 | 19.58 | 21.37 | 18.41 | 21.33 | 3.7M |
| 2024-02-05 | 21.07 | 21.35 | 18.57 | 19.68 | 3.4M |
| 2024-02-02 | 23.14 | 23.31 | 20.80 | 21.74 | 2.9M |
| 2024-02-01 | 22.95 | 24.00 | 22.80 | 23.01 | 2.6M |
| 2024-01-31 | 24.91 | 24.91 | 23.03 | 23.06 | 2.1M |
| 2024-01-30 | 25.37 | 25.58 | 24.64 | 24.65 | 1.3M |
| 2024-01-29 | 26.39 | 26.92 | 25.48 | 25.60 | 1.8M |
| 2024-01-26 | 27.08 | 27.44 | 26.28 | 26.39 | 1.8M |
| 2024-01-25 | 25.74 | 27.07 | 25.41 | 27.00 | 1.7M |
| 2024-01-24 | 26.17 | 26.34 | 24.74 | 25.74 | 1.6M |
| 2024-01-23 | 25.83 | 26.20 | 25.45 | 25.77 | 1.7M |
| 2024-01-22 | 27.49 | 27.67 | 25.36 | 25.66 | 1.7M |
| 2024-01-19 | 27.96 | 28.31 | 27.36 | 27.36 | 1.1M |
| 2024-01-18 | 27.70 | 28.28 | 27.00 | 27.77 | 2.0M |
| 2024-01-17 | 28.90 | 29.05 | 28.11 | 28.11 | 1.2M |
| 2024-01-16 | 29.08 | 29.30 | 28.34 | 28.93 | 1.9M |
| 2024-01-15 | 30.06 | 30.06 | 28.99 | 29.08 | 1.4M |
| 2024-01-12 | 30.93 | 31.48 | 29.76 | 29.77 | 1.7M |
| 2024-01-11 | 30.14 | 31.16 | 30.08 | 30.92 | 1.2M |
| 2024-01-10 | 31.07 | 31.07 | 30.03 | 30.18 | 1.5M |
| 2024-01-09 | 31.33 | 31.88 | 30.40 | 31.10 | 1.3M |
| 2024-01-08 | 31.85 | 31.85 | 31.09 | 31.24 | 1.2M |
| 2024-01-05 | 32.37 | 33.20 | 31.60 | 31.85 | 2.1M |
| 2024-01-04 | 33.15 | 33.75 | 32.20 | 32.32 | 2.1M |
| 2024-01-03 | 35.14 | 35.14 | 32.71 | 33.08 | 2.4M |
| 2024-01-02 | 36.66 | 36.66 | 34.80 | 34.99 | 1.5M |