32.71
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 | 25.93 | 26.08 | 24.77 | 24.77 | 8.5M |
| 2024-12-30 | 25.93 | 26.48 | 25.63 | 25.90 | 7.2M |
| 2024-12-27 | 26.24 | 26.90 | 25.90 | 26.13 | 9.9M |
| 2024-12-26 | 25.86 | 26.44 | 25.75 | 26.22 | 6.6M |
| 2024-12-25 | 26.30 | 26.62 | 25.77 | 25.88 | 5.8M |
| 2024-12-24 | 26.50 | 26.50 | 25.66 | 26.43 | 6.8M |
| 2024-12-23 | 26.85 | 27.05 | 26.08 | 26.08 | 8.3M |
| 2024-12-20 | 26.18 | 27.20 | 26.18 | 26.78 | 9.6M |
| 2024-12-19 | 25.69 | 26.38 | 25.65 | 26.29 | 7.4M |
| 2024-12-18 | 25.97 | 26.37 | 25.60 | 26.18 | 7.0M |
| 2024-12-17 | 25.89 | 26.16 | 25.72 | 25.83 | 4.7M |
| 2024-12-16 | 26.33 | 26.50 | 25.81 | 26.00 | 7.1M |
| 2024-12-13 | 26.92 | 26.97 | 26.02 | 26.33 | 9.6M |
| 2024-12-12 | 26.91 | 27.13 | 26.60 | 27.10 | 6.8M |
| 2024-12-11 | 26.82 | 27.28 | 26.71 | 26.91 | 6.9M |
| 2024-12-10 | 27.38 | 27.48 | 26.69 | 26.82 | 10.2M |
| 2024-12-09 | 26.80 | 26.92 | 26.20 | 26.37 | 6.5M |
| 2024-12-06 | 26.50 | 27.20 | 26.10 | 26.94 | 10.5M |
| 2024-12-05 | 26.70 | 27.10 | 26.60 | 26.70 | 7.6M |
| 2024-12-04 | 27.89 | 28.01 | 26.84 | 27.00 | 13.4M |
| 2024-12-03 | 27.60 | 27.60 | 26.60 | 26.97 | 8.5M |
| 2024-12-02 | 26.73 | 27.41 | 26.49 | 27.10 | 10.2M |
| 2024-11-29 | 25.73 | 27.13 | 25.40 | 26.60 | 11.7M |
| 2024-11-28 | 25.82 | 26.18 | 25.66 | 25.75 | 7.3M |
| 2024-11-27 | 25.19 | 25.88 | 24.67 | 25.87 | 8.3M |
| 2024-11-26 | 25.49 | 25.88 | 25.21 | 25.27 | 6.1M |
| 2024-11-25 | 25.80 | 26.09 | 25.08 | 25.55 | 9.2M |
| 2024-11-22 | 26.91 | 27.13 | 25.70 | 25.80 | 10.5M |
| 2024-11-21 | 27.20 | 27.36 | 26.51 | 26.93 | 9.0M |
| 2024-11-20 | 27.29 | 27.35 | 26.71 | 27.14 | 8.8M |
| 2024-11-19 | 26.16 | 27.34 | 26.10 | 27.29 | 14.0M |
| 2024-11-18 | 27.25 | 27.49 | 25.89 | 25.90 | 16.6M |
| 2024-11-15 | 28.10 | 28.43 | 27.33 | 27.58 | 16.4M |
| 2024-11-14 | 29.15 | 29.27 | 28.00 | 28.13 | 12.1M |
| 2024-11-13 | 29.00 | 29.46 | 28.61 | 29.38 | 14.4M |
| 2024-11-12 | 29.99 | 30.20 | 28.89 | 29.25 | 20.5M |
| 2024-11-11 | 28.42 | 30.14 | 28.26 | 29.85 | 27.2M |
| 2024-11-08 | 29.20 | 29.48 | 28.18 | 28.42 | 26.8M |
| 2024-11-07 | 26.71 | 28.28 | 26.62 | 28.25 | 23.0M |
| 2024-11-06 | 26.70 | 27.47 | 26.46 | 27.00 | 19.6M |
| 2024-11-05 | 25.81 | 26.70 | 25.78 | 26.60 | 15.2M |
| 2024-11-04 | 25.49 | 26.12 | 25.49 | 25.80 | 10.1M |
| 2024-11-01 | 26.62 | 26.73 | 25.50 | 25.71 | 14.6M |
| 2024-10-31 | 26.14 | 26.91 | 25.66 | 26.59 | 17.8M |
| 2024-10-30 | 26.30 | 26.42 | 25.81 | 26.14 | 13.5M |
| 2024-10-29 | 26.78 | 26.98 | 26.06 | 26.07 | 18.9M |
| 2024-10-28 | 27.26 | 27.30 | 26.45 | 26.78 | 13.5M |
| 2024-10-25 | 26.06 | 27.25 | 26.03 | 26.91 | 18.4M |
| 2024-10-24 | 26.20 | 26.63 | 25.96 | 26.08 | 13.9M |
| 2024-10-23 | 26.31 | 26.93 | 26.13 | 26.40 | 17.9M |
| 2024-10-22 | 26.30 | 26.80 | 25.82 | 26.44 | 21.9M |
| 2024-10-21 | 25.85 | 26.96 | 25.38 | 26.30 | 29.9M |
| 2024-10-18 | 23.56 | 25.92 | 23.53 | 25.33 | 27.5M |
| 2024-10-17 | 24.18 | 24.31 | 23.55 | 23.56 | 10.9M |
| 2024-10-16 | 23.74 | 24.38 | 23.56 | 23.84 | 10.4M |
| 2024-10-15 | 24.56 | 25.18 | 24.17 | 24.17 | 15.9M |
| 2024-10-14 | 23.97 | 24.78 | 23.29 | 24.70 | 18.7M |
| 2024-10-11 | 24.61 | 25.57 | 23.63 | 23.97 | 20.3M |
| 2024-10-10 | 27.12 | 27.30 | 25.13 | 25.40 | 32.1M |
| 2024-10-09 | 27.50 | 28.68 | 25.55 | 27.13 | 56.8M |
| 2024-10-08 | 26.61 | 26.61 | 25.71 | 26.61 | 23.7M |
| 2024-09-30 | 23.08 | 24.19 | 23.08 | 24.19 | 24.9M |
| 2024-09-27 | 20.98 | 22.07 | 20.78 | 21.99 | 9.3M |
| 2024-09-26 | 19.55 | 20.55 | 19.50 | 20.54 | 10.0M |
| 2024-09-25 | 19.80 | 20.22 | 19.55 | 19.57 | 9.8M |
| 2024-09-24 | 18.58 | 19.40 | 18.43 | 19.40 | 10.2M |
| 2024-09-23 | 18.33 | 18.73 | 18.15 | 18.44 | 4.1M |
| 2024-09-20 | 18.62 | 18.80 | 18.24 | 18.31 | 3.7M |
| 2024-09-19 | 18.39 | 19.00 | 18.17 | 18.67 | 5.4M |
| 2024-09-18 | 18.44 | 18.59 | 17.86 | 18.21 | 3.4M |
| 2024-09-13 | 18.78 | 18.88 | 18.34 | 18.34 | 3.4M |
| 2024-09-12 | 19.23 | 19.32 | 18.77 | 18.78 | 3.4M |
| 2024-09-11 | 19.06 | 19.12 | 18.82 | 18.94 | 3.1M |
| 2024-09-10 | 19.10 | 19.31 | 18.50 | 19.08 | 5.6M |
| 2024-09-09 | 18.96 | 19.23 | 18.86 | 19.00 | 3.9M |
| 2024-09-06 | 19.79 | 19.79 | 19.04 | 19.08 | 4.3M |
| 2024-09-05 | 19.48 | 19.84 | 19.45 | 19.65 | 3.9M |
| 2024-09-04 | 19.21 | 19.65 | 19.18 | 19.45 | 4.3M |
| 2024-09-03 | 19.22 | 19.60 | 19.19 | 19.40 | 4.3M |
| 2024-09-02 | 19.68 | 19.85 | 19.22 | 19.22 | 6.0M |
| 2024-08-30 | 19.20 | 19.98 | 19.16 | 19.68 | 8.7M |
| 2024-08-29 | 18.14 | 19.44 | 18.00 | 19.25 | 9.3M |
| 2024-08-28 | 18.11 | 18.37 | 17.86 | 18.23 | 4.1M |
| 2024-08-27 | 18.75 | 18.75 | 18.10 | 18.14 | 4.7M |
| 2024-08-26 | 18.61 | 19.02 | 18.61 | 18.68 | 4.4M |
| 2024-08-23 | 18.40 | 18.67 | 18.28 | 18.65 | 4.8M |
| 2024-08-22 | 18.67 | 18.78 | 18.39 | 18.41 | 5.3M |
| 2024-08-21 | 19.28 | 19.46 | 18.59 | 18.68 | 8.6M |
| 2024-08-20 | 20.18 | 20.18 | 19.32 | 19.37 | 6.1M |
| 2024-08-19 | 19.94 | 20.25 | 19.77 | 19.95 | 5.1M |
| 2024-08-16 | 20.55 | 20.63 | 19.90 | 19.93 | 8.1M |
| 2024-08-15 | 20.42 | 20.84 | 20.24 | 20.49 | 6.9M |
| 2024-08-14 | 21.06 | 21.18 | 20.46 | 20.47 | 6.3M |
| 2024-08-13 | 21.11 | 21.36 | 20.65 | 21.05 | 6.8M |
| 2024-08-12 | 21.76 | 21.76 | 20.98 | 21.11 | 7.8M |
| 2024-08-09 | 22.58 | 22.74 | 21.85 | 21.85 | 7.6M |
| 2024-08-08 | 22.14 | 22.65 | 21.75 | 22.17 | 8.7M |
| 2024-08-07 | 22.55 | 22.60 | 22.25 | 22.29 | 4.8M |
| 2024-08-06 | 22.90 | 23.03 | 22.25 | 22.55 | 6.6M |
| 2024-08-05 | 23.29 | 23.67 | 22.43 | 22.43 | 11.1M |
| 2024-08-02 | 23.79 | 24.40 | 23.55 | 23.65 | 10.8M |
| 2024-08-01 | 23.53 | 24.75 | 23.50 | 24.14 | 18.2M |
| 2024-07-31 | 22.61 | 23.61 | 22.30 | 23.53 | 11.1M |
| 2024-07-30 | 22.05 | 22.78 | 21.71 | 22.75 | 8.4M |
| 2024-07-29 | 22.75 | 22.84 | 22.18 | 22.20 | 5.9M |
| 2024-07-26 | 22.41 | 22.75 | 22.22 | 22.66 | 5.7M |
| 2024-07-25 | 22.16 | 22.77 | 22.09 | 22.40 | 6.4M |
| 2024-07-24 | 22.91 | 23.29 | 22.42 | 22.45 | 9.8M |
| 2024-07-23 | 24.13 | 24.21 | 22.97 | 22.98 | 11.1M |
| 2024-07-22 | 24.21 | 24.68 | 24.10 | 24.21 | 12.3M |
| 2024-07-19 | 23.40 | 24.55 | 23.30 | 24.28 | 17.0M |
| 2024-07-18 | 22.95 | 23.59 | 22.50 | 23.37 | 11.8M |
| 2024-07-17 | 24.01 | 24.35 | 23.37 | 23.38 | 11.1M |
| 2024-07-16 | 24.01 | 24.40 | 23.53 | 24.28 | 12.2M |
| 2024-07-15 | 23.87 | 24.60 | 23.77 | 24.26 | 14.0M |
| 2024-07-12 | 23.30 | 24.06 | 23.21 | 23.97 | 13.2M |
| 2024-07-11 | 23.30 | 23.64 | 23.01 | 23.53 | 13.1M |
| 2024-07-10 | 23.06 | 23.30 | 22.85 | 23.00 | 13.2M |
| 2024-07-09 | 22.37 | 23.56 | 22.25 | 23.51 | 15.7M |
| 2024-07-08 | 22.69 | 23.60 | 22.58 | 22.63 | 12.8M |
| 2024-07-05 | 22.54 | 22.83 | 22.21 | 22.60 | 9.0M |
| 2024-07-04 | 23.38 | 23.54 | 22.51 | 22.62 | 11.7M |
| 2024-07-03 | 21.99 | 24.16 | 21.48 | 23.32 | 24.5M |
| 2024-07-02 | 22.63 | 22.64 | 21.86 | 21.96 | 9.1M |
| 2024-07-01 | 23.00 | 23.18 | 22.07 | 22.56 | 10.2M |
| 2024-06-28 | 22.76 | 23.29 | 22.68 | 23.14 | 12.7M |
| 2024-06-27 | 22.92 | 23.25 | 22.56 | 22.90 | 12.9M |
| 2024-06-26 | 22.63 | 23.21 | 22.15 | 23.10 | 13.8M |
| 2024-06-25 | 23.50 | 23.87 | 22.25 | 22.48 | 18.0M |
| 2024-06-24 | 24.20 | 24.77 | 23.56 | 23.64 | 15.8M |
| 2024-06-21 | 24.90 | 24.91 | 24.03 | 24.59 | 19.5M |
| 2024-06-20 | 25.30 | 26.60 | 25.26 | 25.33 | 31.2M |
| 2024-06-19 | 25.90 | 25.90 | 25.13 | 25.48 | 25.7M |
| 2024-06-18 | 25.00 | 26.18 | 24.33 | 26.03 | 39.0M |
| 2024-06-17 | 24.33 | 25.22 | 24.15 | 25.09 | 27.9M |
| 2024-06-14 | 24.20 | 24.59 | 23.83 | 24.22 | 22.7M |
| 2024-06-13 | 25.25 | 25.52 | 24.61 | 24.61 | 32.2M |
| 2024-06-12 | 24.89 | 26.31 | 24.60 | 25.25 | 49.4M |
| 2024-06-11 | 22.44 | 24.95 | 22.39 | 24.95 | 36.2M |
| 2024-06-07 | 24.00 | 24.18 | 22.38 | 22.68 | 34.9M |
| 2024-06-06 | 23.13 | 23.98 | 23.13 | 23.98 | 11.1M |
| 2024-06-05 | 21.22 | 22.65 | 21.09 | 21.80 | 12.0M |
| 2024-06-04 | 21.25 | 21.34 | 20.81 | 21.22 | 5.2M |
| 2024-06-03 | 21.31 | 21.64 | 21.07 | 21.34 | 5.7M |
| 2024-05-31 | 21.43 | 21.79 | 21.30 | 21.31 | 5.3M |
| 2024-05-30 | 20.95 | 21.88 | 20.75 | 21.63 | 7.9M |
| 2024-05-29 | 20.95 | 21.47 | 20.88 | 21.07 | 5.8M |
| 2024-05-28 | 20.99 | 21.79 | 20.71 | 21.01 | 9.3M |
| 2024-05-27 | 20.59 | 20.90 | 19.90 | 20.87 | 9.0M |
| 2024-05-24 | 21.35 | 21.48 | 20.52 | 20.52 | 7.3M |
| 2024-05-23 | 22.14 | 22.17 | 21.37 | 21.38 | 6.2M |
| 2024-05-22 | 21.71 | 22.18 | 21.60 | 22.14 | 4.7M |
| 2024-05-21 | 21.72 | 21.95 | 21.60 | 21.72 | 3.1M |
| 2024-05-20 | 22.04 | 22.39 | 21.79 | 21.87 | 5.3M |
| 2024-05-17 | 21.62 | 22.10 | 21.43 | 22.02 | 4.6M |
| 2024-05-16 | 21.90 | 21.98 | 21.47 | 21.56 | 4.0M |
| 2024-05-15 | 21.80 | 22.06 | 21.50 | 21.69 | 3.4M |
| 2024-05-14 | 22.13 | 22.40 | 21.80 | 21.82 | 4.5M |
| 2024-05-13 | 22.35 | 22.55 | 21.96 | 22.00 | 5.5M |
| 2024-05-10 | 22.85 | 22.98 | 22.46 | 22.53 | 4.9M |
| 2024-05-09 | 22.28 | 23.00 | 22.28 | 22.84 | 7.4M |
| 2024-05-08 | 22.50 | 22.69 | 22.27 | 22.31 | 5.8M |
| 2024-05-07 | 22.16 | 22.50 | 22.12 | 22.35 | 4.8M |
| 2024-05-06 | 22.49 | 22.72 | 22.15 | 22.29 | 7.6M |
| 2024-04-30 | 22.19 | 22.32 | 21.86 | 22.10 | 5.4M |
| 2024-04-29 | 21.42 | 22.43 | 21.41 | 22.29 | 8.2M |
| 2024-04-26 | 20.62 | 21.55 | 20.52 | 21.41 | 7.6M |
| 2024-04-25 | 20.40 | 20.94 | 20.26 | 20.56 | 4.1M |
| 2024-04-24 | 20.39 | 20.57 | 20.10 | 20.52 | 5.0M |
| 2024-04-23 | 19.70 | 20.51 | 19.65 | 20.31 | 8.2M |
| 2024-04-22 | 20.09 | 20.43 | 19.57 | 20.22 | 5.0M |
| 2024-04-19 | 20.69 | 20.69 | 20.05 | 20.13 | 5.1M |
| 2024-04-18 | 20.71 | 21.06 | 20.20 | 20.71 | 7.0M |
| 2024-04-17 | 19.66 | 20.90 | 19.66 | 20.87 | 9.7M |
| 2024-04-16 | 20.10 | 20.47 | 19.38 | 19.40 | 7.4M |
| 2024-04-15 | 20.50 | 20.91 | 19.98 | 20.32 | 7.0M |
| 2024-04-12 | 20.91 | 21.13 | 20.45 | 20.46 | 5.0M |
| 2024-04-11 | 20.93 | 21.35 | 20.78 | 20.83 | 4.9M |
| 2024-04-10 | 21.71 | 21.71 | 20.90 | 21.11 | 5.6M |
| 2024-04-09 | 21.29 | 21.77 | 21.20 | 21.75 | 5.7M |
| 2024-04-08 | 22.07 | 22.16 | 21.24 | 21.26 | 6.4M |
| 2024-04-03 | 22.40 | 22.44 | 21.88 | 22.16 | 5.3M |
| 2024-04-02 | 22.52 | 22.60 | 22.03 | 22.27 | 4.2M |
| 2024-04-01 | 21.74 | 22.53 | 21.70 | 22.51 | 6.6M |
| 2024-03-29 | 21.66 | 21.78 | 21.20 | 21.72 | 4.7M |
| 2024-03-28 | 21.20 | 22.09 | 21.15 | 21.70 | 6.4M |
| 2024-03-27 | 22.48 | 22.48 | 21.28 | 21.28 | 7.3M |
| 2024-03-26 | 22.48 | 23.00 | 22.20 | 22.51 | 7.9M |
| 2024-03-25 | 23.24 | 23.29 | 22.48 | 22.48 | 8.9M |
| 2024-03-22 | 24.00 | 24.24 | 23.38 | 23.48 | 9.1M |
| 2024-03-21 | 24.42 | 24.64 | 23.88 | 23.99 | 8.1M |
| 2024-03-20 | 23.99 | 24.34 | 23.88 | 24.22 | 6.7M |
| 2024-03-19 | 24.39 | 24.50 | 24.10 | 24.12 | 7.5M |
| 2024-03-18 | 23.97 | 24.38 | 23.82 | 24.35 | 8.4M |
| 2024-03-15 | 23.48 | 23.87 | 23.24 | 23.87 | 6.3M |
| 2024-03-14 | 24.16 | 24.23 | 23.36 | 23.60 | 7.6M |
| 2024-03-13 | 24.11 | 24.49 | 24.04 | 24.13 | 10.3M |
| 2024-03-12 | 23.76 | 24.38 | 23.66 | 23.93 | 8.4M |
| 2024-03-11 | 23.22 | 23.74 | 23.00 | 23.73 | 6.4M |
| 2024-03-08 | 23.20 | 23.39 | 22.93 | 23.31 | 6.1M |
| 2024-03-07 | 23.75 | 24.09 | 23.05 | 23.07 | 7.0M |
| 2024-03-06 | 23.53 | 23.99 | 23.11 | 23.58 | 7.2M |
| 2024-03-05 | 24.00 | 24.14 | 23.54 | 23.70 | 8.4M |
| 2024-03-04 | 24.50 | 24.58 | 23.81 | 24.13 | 11.1M |
| 2024-03-01 | 23.75 | 24.76 | 23.73 | 24.44 | 14.0M |
| 2024-02-29 | 22.58 | 23.86 | 22.45 | 23.68 | 15.5M |
| 2024-02-28 | 24.23 | 24.59 | 22.63 | 22.69 | 14.7M |
| 2024-02-27 | 23.16 | 24.04 | 22.88 | 24.00 | 10.3M |
| 2024-02-26 | 22.42 | 23.48 | 22.42 | 23.03 | 9.9M |
| 2024-02-23 | 22.42 | 22.61 | 22.10 | 22.56 | 6.9M |
| 2024-02-22 | 22.04 | 22.45 | 21.90 | 22.33 | 6.6M |
| 2024-02-21 | 21.73 | 22.73 | 21.50 | 22.03 | 8.7M |
| 2024-02-20 | 21.84 | 22.07 | 21.38 | 21.93 | 7.1M |
| 2024-02-19 | 22.60 | 22.77 | 21.65 | 21.95 | 10.7M |
| 2024-02-08 | 21.33 | 23.20 | 21.11 | 22.27 | 16.0M |
| 2024-02-07 | 19.36 | 21.35 | 19.32 | 21.30 | 18.0M |
| 2024-02-06 | 17.60 | 19.52 | 17.22 | 19.41 | 12.6M |
| 2024-02-05 | 19.22 | 19.38 | 17.30 | 18.00 | 12.6M |
| 2024-02-02 | 20.35 | 20.65 | 18.44 | 19.22 | 11.2M |
| 2024-02-01 | 20.18 | 20.85 | 19.96 | 20.39 | 7.2M |
| 2024-01-31 | 21.78 | 22.30 | 20.43 | 20.47 | 11.8M |
| 2024-01-30 | 22.58 | 22.64 | 21.73 | 21.75 | 5.2M |
| 2024-01-29 | 23.59 | 24.00 | 22.66 | 22.66 | 5.4M |
| 2024-01-26 | 24.09 | 24.25 | 23.60 | 23.68 | 5.4M |
| 2024-01-25 | 23.88 | 24.33 | 23.20 | 24.22 | 8.5M |
| 2024-01-24 | 23.69 | 23.95 | 22.56 | 23.58 | 7.3M |
| 2024-01-23 | 22.92 | 23.82 | 22.60 | 23.58 | 7.6M |
| 2024-01-22 | 24.37 | 24.40 | 22.80 | 23.04 | 6.7M |
| 2024-01-19 | 24.68 | 25.14 | 24.38 | 24.40 | 4.5M |
| 2024-01-18 | 24.30 | 24.78 | 23.82 | 24.76 | 7.0M |
| 2024-01-17 | 25.22 | 25.30 | 24.51 | 24.53 | 5.3M |
| 2024-01-16 | 25.40 | 25.53 | 24.80 | 25.35 | 6.3M |
| 2024-01-15 | 25.00 | 25.82 | 24.73 | 25.29 | 7.3M |
| 2024-01-12 | 25.30 | 25.60 | 25.04 | 25.08 | 4.9M |
| 2024-01-11 | 24.91 | 25.57 | 24.81 | 25.39 | 6.4M |
| 2024-01-10 | 24.97 | 25.38 | 24.45 | 24.91 | 5.8M |
| 2024-01-09 | 25.25 | 25.51 | 24.77 | 25.03 | 6.9M |
| 2024-01-08 | 25.86 | 25.93 | 24.95 | 24.95 | 6.6M |
| 2024-01-05 | 26.47 | 26.81 | 25.82 | 25.96 | 5.1M |
| 2024-01-04 | 27.09 | 27.19 | 26.40 | 26.54 | 4.8M |
| 2024-01-03 | 27.01 | 27.29 | 26.84 | 27.20 | 5.6M |
| 2024-01-02 | 27.48 | 27.48 | 26.89 | 27.09 | 6.0M |