24.33
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 | 28.11 | 28.50 | 26.30 | 26.30 | 3.4M |
| 2024-12-30 | 28.60 | 29.25 | 27.51 | 27.57 | 3.6M |
| 2024-12-27 | 29.68 | 30.44 | 28.76 | 28.91 | 4.0M |
| 2024-12-26 | 28.71 | 30.30 | 28.40 | 29.68 | 4.5M |
| 2024-12-25 | 30.12 | 31.28 | 29.03 | 29.64 | 5.8M |
| 2024-12-24 | 29.99 | 32.24 | 28.72 | 31.70 | 9.7M |
| 2024-12-23 | 28.69 | 32.62 | 28.16 | 32.62 | 12.1M |
| 2024-12-20 | 25.52 | 29.17 | 25.18 | 27.18 | 3.9M |
| 2024-12-19 | 24.54 | 25.45 | 24.41 | 25.39 | 1.2M |
| 2024-12-18 | 24.87 | 25.26 | 23.58 | 24.88 | 1.2M |
| 2024-12-17 | 25.69 | 25.90 | 24.14 | 24.32 | 1.4M |
| 2024-12-16 | 26.31 | 26.40 | 25.48 | 25.65 | 1.1M |
| 2024-12-13 | 26.68 | 26.87 | 26.15 | 26.24 | 1.3M |
| 2024-12-12 | 26.77 | 27.26 | 26.32 | 26.92 | 1.7M |
| 2024-12-11 | 26.03 | 26.95 | 25.90 | 26.76 | 2.1M |
| 2024-12-10 | 26.60 | 27.15 | 26.02 | 26.03 | 2.3M |
| 2024-12-09 | 26.04 | 26.20 | 25.50 | 25.70 | 1.3M |
| 2024-12-06 | 26.04 | 26.40 | 25.28 | 26.12 | 1.6M |
| 2024-12-05 | 25.41 | 26.13 | 25.18 | 25.97 | 1.9M |
| 2024-12-04 | 25.82 | 27.90 | 25.17 | 25.67 | 3.2M |
| 2024-12-03 | 25.80 | 25.99 | 25.00 | 25.39 | 1.5M |
| 2024-12-02 | 25.70 | 25.97 | 25.28 | 25.77 | 1.7M |
| 2024-11-29 | 25.43 | 25.98 | 24.70 | 25.60 | 1.6M |
| 2024-11-28 | 25.40 | 25.90 | 24.89 | 25.16 | 1.4M |
| 2024-11-27 | 24.86 | 25.31 | 23.90 | 25.30 | 1.4M |
| 2024-11-26 | 25.24 | 25.44 | 24.55 | 24.76 | 1.0M |
| 2024-11-25 | 24.93 | 25.29 | 24.24 | 25.07 | 1.6M |
| 2024-11-22 | 26.50 | 26.82 | 24.90 | 24.90 | 2.2M |
| 2024-11-21 | 25.90 | 26.63 | 25.45 | 26.27 | 2.6M |
| 2024-11-20 | 24.69 | 26.29 | 24.54 | 25.98 | 3.5M |
| 2024-11-19 | 24.30 | 25.00 | 23.71 | 24.84 | 4.5M |
| 2024-11-18 | 25.01 | 26.49 | 24.23 | 25.00 | 5.3M |
| 2024-11-15 | 30.69 | 31.75 | 29.50 | 29.52 | 1.9M |
| 2024-11-14 | 32.18 | 32.35 | 30.54 | 30.70 | 1.6M |
| 2024-11-13 | 32.44 | 32.73 | 31.48 | 32.39 | 1.5M |
| 2024-11-12 | 33.73 | 33.73 | 31.86 | 32.44 | 2.6M |
| 2024-11-11 | 33.00 | 34.32 | 32.98 | 33.73 | 3.5M |
| 2024-11-08 | 33.00 | 34.90 | 31.72 | 32.55 | 3.5M |
| 2024-11-07 | 30.88 | 32.30 | 30.56 | 31.85 | 2.3M |
| 2024-11-06 | 30.07 | 32.58 | 29.81 | 30.79 | 2.8M |
| 2024-11-05 | 29.00 | 30.80 | 28.77 | 30.44 | 2.3M |
| 2024-11-04 | 28.39 | 29.20 | 28.18 | 29.19 | 1.5M |
| 2024-11-01 | 31.35 | 31.43 | 28.51 | 28.70 | 3.0M |
| 2024-10-31 | 30.59 | 32.32 | 29.50 | 31.81 | 4.1M |
| 2024-10-30 | 31.40 | 32.00 | 30.11 | 30.67 | 3.0M |
| 2024-10-29 | 33.18 | 34.89 | 32.05 | 32.20 | 4.3M |
| 2024-10-28 | 32.50 | 33.80 | 32.01 | 33.20 | 3.9M |
| 2024-10-25 | 34.70 | 35.30 | 33.00 | 33.85 | 5.3M |
| 2024-10-24 | 31.35 | 35.88 | 30.96 | 34.73 | 7.4M |
| 2024-10-23 | 31.90 | 34.60 | 31.33 | 31.40 | 7.3M |
| 2024-10-22 | 38.88 | 38.88 | 33.87 | 33.99 | 12.4M |
| 2024-10-21 | 32.69 | 32.69 | 32.69 | 32.69 | 2.1M |
| 2024-10-18 | 22.80 | 27.24 | 22.77 | 27.24 | 3.1M |
| 2024-10-17 | 22.52 | 23.50 | 22.30 | 22.70 | 1.9M |
| 2024-10-16 | 22.11 | 22.72 | 21.98 | 22.05 | 1.0M |
| 2024-10-15 | 22.69 | 23.74 | 22.32 | 22.50 | 1.4M |
| 2024-10-14 | 22.22 | 22.95 | 21.50 | 22.94 | 1.5M |
| 2024-10-11 | 24.01 | 24.01 | 22.01 | 22.10 | 1.8M |
| 2024-10-10 | 27.00 | 27.10 | 24.01 | 24.15 | 2.5M |
| 2024-10-09 | 25.90 | 29.20 | 25.21 | 26.72 | 5.3M |
| 2024-10-08 | 27.23 | 27.23 | 24.50 | 27.23 | 3.8M |
| 2024-09-30 | 20.00 | 23.00 | 19.50 | 22.69 | 3.4M |
| 2024-09-27 | 18.19 | 19.35 | 18.19 | 19.20 | 1.2M |
| 2024-09-26 | 17.89 | 18.26 | 17.72 | 18.20 | 1.0M |
| 2024-09-25 | 17.47 | 17.94 | 17.34 | 17.80 | 1.3M |
| 2024-09-24 | 16.77 | 17.35 | 16.65 | 17.15 | 0.8M |
| 2024-09-23 | 16.79 | 16.99 | 16.51 | 16.77 | 0.5M |
| 2024-09-20 | 17.40 | 17.78 | 16.81 | 16.85 | 1.0M |
| 2024-09-19 | 16.32 | 16.75 | 16.23 | 16.49 | 0.4M |
| 2024-09-18 | 16.57 | 16.58 | 16.18 | 16.25 | 0.3M |
| 2024-09-13 | 17.48 | 17.48 | 16.59 | 16.60 | 0.4M |
| 2024-09-12 | 17.26 | 17.31 | 16.85 | 16.98 | 0.4M |
| 2024-09-11 | 16.94 | 17.27 | 16.88 | 17.02 | 0.3M |
| 2024-09-10 | 17.02 | 17.31 | 16.81 | 17.11 | 0.5M |
| 2024-09-09 | 17.35 | 17.55 | 17.11 | 17.14 | 0.3M |
| 2024-09-06 | 17.50 | 17.53 | 17.15 | 17.27 | 0.5M |
| 2024-09-05 | 17.53 | 17.75 | 17.40 | 17.50 | 0.3M |
| 2024-09-04 | 17.69 | 17.88 | 17.45 | 17.48 | 0.3M |
| 2024-09-03 | 17.65 | 17.65 | 17.33 | 17.51 | 0.5M |
| 2024-09-02 | 17.56 | 17.95 | 17.30 | 17.36 | 0.9M |
| 2024-08-30 | 17.44 | 18.10 | 17.44 | 17.96 | 0.7M |
| 2024-08-29 | 17.50 | 17.87 | 17.31 | 17.60 | 0.4M |
| 2024-08-28 | 17.84 | 18.02 | 17.51 | 17.60 | 0.3M |
| 2024-08-27 | 17.65 | 17.88 | 17.32 | 17.51 | 0.5M |
| 2024-08-26 | 18.16 | 18.20 | 17.70 | 17.79 | 0.4M |
| 2024-08-23 | 18.42 | 18.42 | 17.40 | 17.88 | 0.7M |
| 2024-08-22 | 18.69 | 18.80 | 18.15 | 18.15 | 0.6M |
| 2024-08-21 | 18.78 | 19.03 | 18.26 | 18.37 | 0.5M |
| 2024-08-20 | 19.00 | 19.00 | 18.60 | 18.69 | 1.0M |
| 2024-08-19 | 18.31 | 18.98 | 18.02 | 18.98 | 1.2M |
| 2024-08-16 | 18.37 | 18.74 | 18.28 | 18.39 | 0.5M |
| 2024-08-15 | 18.32 | 18.58 | 18.08 | 18.33 | 0.6M |
| 2024-08-14 | 18.43 | 18.44 | 18.20 | 18.28 | 0.3M |
| 2024-08-13 | 18.25 | 18.40 | 18.03 | 18.37 | 0.4M |
| 2024-08-12 | 18.20 | 18.29 | 18.00 | 18.22 | 0.6M |
| 2024-08-09 | 18.71 | 19.27 | 18.13 | 18.26 | 0.7M |
| 2024-08-08 | 18.33 | 18.63 | 17.96 | 18.28 | 0.7M |
| 2024-08-07 | 18.49 | 18.73 | 18.38 | 18.50 | 0.5M |
| 2024-08-06 | 18.35 | 18.55 | 18.18 | 18.49 | 0.5M |
| 2024-08-05 | 19.05 | 19.18 | 18.17 | 18.17 | 1.0M |
| 2024-08-02 | 19.56 | 19.84 | 19.14 | 19.21 | 0.9M |
| 2024-08-01 | 19.88 | 20.20 | 19.48 | 19.82 | 1.2M |
| 2024-07-31 | 18.92 | 19.70 | 18.83 | 19.57 | 0.8M |
| 2024-07-30 | 18.39 | 19.06 | 18.23 | 18.94 | 0.7M |
| 2024-07-29 | 18.71 | 18.80 | 18.32 | 18.42 | 0.6M |
| 2024-07-26 | 18.57 | 18.75 | 18.23 | 18.66 | 0.7M |
| 2024-07-25 | 18.69 | 18.95 | 18.24 | 18.42 | 0.7M |
| 2024-07-24 | 19.64 | 19.93 | 18.80 | 18.88 | 1.0M |
| 2024-07-23 | 20.64 | 20.99 | 19.72 | 19.77 | 1.2M |
| 2024-07-22 | 20.07 | 21.28 | 20.07 | 20.82 | 1.4M |
| 2024-07-19 | 19.29 | 21.40 | 19.09 | 20.64 | 2.3M |
| 2024-07-18 | 19.59 | 19.68 | 18.73 | 19.30 | 1.1M |
| 2024-07-17 | 20.80 | 20.93 | 19.85 | 19.85 | 1.2M |
| 2024-07-16 | 20.50 | 21.10 | 20.31 | 20.88 | 1.0M |
| 2024-07-15 | 20.61 | 21.07 | 20.13 | 20.51 | 0.7M |
| 2024-07-12 | 20.65 | 20.79 | 20.20 | 20.56 | 0.8M |
| 2024-07-11 | 28.82 | 29.00 | 28.45 | 28.79 | 0.8M |
| 2024-07-10 | 28.51 | 28.90 | 28.16 | 28.23 | 0.5M |
| 2024-07-09 | 27.46 | 28.66 | 27.12 | 28.51 | 0.9M |
| 2024-07-08 | 28.30 | 28.88 | 27.44 | 27.49 | 0.8M |
| 2024-07-05 | 27.83 | 28.64 | 27.20 | 28.23 | 0.9M |
| 2024-07-04 | 29.20 | 29.67 | 27.90 | 27.93 | 1.3M |
| 2024-07-03 | 30.09 | 30.83 | 29.00 | 29.71 | 1.3M |
| 2024-07-02 | 30.15 | 30.40 | 29.72 | 29.85 | 0.7M |
| 2024-07-01 | 30.72 | 30.72 | 29.30 | 30.02 | 1.2M |
| 2024-06-28 | 31.10 | 31.42 | 30.11 | 30.36 | 1.7M |
| 2024-06-27 | 32.67 | 32.89 | 30.60 | 30.85 | 2.1M |
| 2024-06-26 | 33.00 | 33.16 | 31.57 | 33.11 | 2.7M |
| 2024-06-25 | 35.10 | 35.87 | 32.01 | 32.45 | 3.5M |
| 2024-06-24 | 42.00 | 42.80 | 35.61 | 36.00 | 5.2M |
| 2024-06-21 | 44.02 | 47.70 | 39.37 | 43.05 | 6.3M |
| 2024-06-20 | 39.00 | 40.74 | 39.00 | 40.74 | 2.2M |
| 2024-06-19 | 33.60 | 36.00 | 32.19 | 33.95 | 2.5M |
| 2024-06-18 | 32.04 | 34.16 | 32.04 | 33.43 | 1.4M |
| 2024-06-17 | 31.39 | 33.49 | 30.80 | 32.69 | 1.3M |
| 2024-06-14 | 31.66 | 32.40 | 31.00 | 32.39 | 1.2M |
| 2024-06-13 | 30.58 | 34.88 | 29.73 | 32.77 | 2.2M |
| 2024-06-12 | 30.03 | 30.38 | 29.90 | 30.00 | 0.1M |
| 2024-06-11 | 29.39 | 30.07 | 28.54 | 29.90 | 0.2M |
| 2024-06-07 | 31.00 | 31.00 | 29.01 | 29.26 | 0.1M |
| 2024-06-06 | 29.30 | 30.15 | 28.10 | 28.48 | 0.2M |
| 2024-06-05 | 29.33 | 30.25 | 29.06 | 29.30 | 0.1M |
| 2024-06-04 | 29.35 | 30.47 | 29.16 | 29.49 | 0.2M |
| 2024-06-03 | 30.28 | 30.97 | 29.50 | 29.94 | 0.3M |
| 2024-05-31 | 30.00 | 30.56 | 29.70 | 30.30 | 0.1M |
| 2024-05-30 | 29.83 | 30.25 | 29.02 | 29.98 | 0.1M |
| 2024-05-29 | 29.99 | 30.30 | 29.66 | 29.83 | 0.2M |
| 2024-05-28 | 29.88 | 30.70 | 29.60 | 29.66 | 0.2M |
| 2024-05-27 | 29.90 | 29.95 | 29.12 | 29.88 | 0.1M |
| 2024-05-24 | 29.88 | 30.21 | 29.64 | 29.64 | 0.1M |
| 2024-05-23 | 30.13 | 30.37 | 29.78 | 29.88 | 0.1M |
| 2024-05-22 | 30.25 | 30.46 | 30.06 | 30.37 | 0.1M |
| 2024-05-21 | 30.48 | 30.48 | 29.87 | 30.23 | 0.1M |
| 2024-05-20 | 30.34 | 30.46 | 30.05 | 30.21 | 0.1M |
| 2024-05-17 | 29.60 | 30.21 | 29.60 | 30.21 | 0.1M |
| 2024-05-16 | 29.98 | 30.28 | 29.80 | 29.83 | 0.1M |
| 2024-05-15 | 30.27 | 30.44 | 29.72 | 29.81 | 0.1M |
| 2024-05-14 | 29.95 | 30.47 | 29.95 | 30.26 | 0.1M |
| 2024-05-13 | 30.20 | 30.48 | 29.94 | 29.95 | 0.2M |
| 2024-05-10 | 30.90 | 30.95 | 30.01 | 30.16 | 0.1M |
| 2024-05-09 | 30.97 | 31.08 | 30.61 | 30.78 | 0.2M |
| 2024-05-08 | 31.10 | 31.19 | 30.52 | 30.65 | 0.1M |
| 2024-05-07 | 30.67 | 31.18 | 30.38 | 31.10 | 0.2M |
| 2024-05-06 | 30.81 | 31.15 | 30.70 | 30.91 | 0.2M |
| 2024-04-30 | 30.88 | 31.06 | 30.61 | 30.81 | 0.2M |
| 2024-04-29 | 30.10 | 30.99 | 29.63 | 30.88 | 0.3M |
| 2024-04-26 | 29.60 | 30.35 | 29.60 | 30.10 | 0.1M |
| 2024-04-25 | 28.81 | 30.08 | 28.81 | 30.05 | 0.2M |
| 2024-04-24 | 29.07 | 29.38 | 28.42 | 29.14 | 0.1M |
| 2024-04-23 | 28.96 | 29.20 | 28.32 | 28.65 | 0.2M |
| 2024-04-22 | 28.53 | 29.19 | 28.01 | 28.75 | 0.1M |
| 2024-04-19 | 29.32 | 29.38 | 28.10 | 28.53 | 0.2M |
| 2024-04-18 | 29.01 | 29.41 | 28.69 | 29.04 | 0.1M |
| 2024-04-17 | 28.31 | 29.50 | 28.31 | 29.42 | 0.2M |
| 2024-04-16 | 29.50 | 29.50 | 27.80 | 28.00 | 0.3M |
| 2024-04-15 | 31.02 | 31.25 | 29.50 | 29.52 | 0.4M |
| 2024-04-12 | 31.41 | 31.78 | 31.00 | 31.39 | 0.2M |
| 2024-04-11 | 31.20 | 32.18 | 31.15 | 31.41 | 0.2M |
| 2024-04-10 | 32.13 | 32.13 | 31.09 | 31.46 | 0.2M |
| 2024-04-09 | 31.50 | 32.28 | 31.49 | 32.25 | 0.2M |
| 2024-04-08 | 31.73 | 32.34 | 31.51 | 31.74 | 0.2M |
| 2024-04-03 | 31.79 | 32.06 | 31.22 | 32.06 | 0.3M |
| 2024-04-02 | 31.61 | 31.98 | 31.21 | 31.65 | 0.3M |
| 2024-04-01 | 31.33 | 31.88 | 31.17 | 31.86 | 0.2M |
| 2024-03-29 | 30.41 | 31.42 | 30.41 | 31.27 | 0.2M |
| 2024-03-28 | 30.61 | 31.53 | 30.45 | 30.79 | 0.3M |
| 2024-03-27 | 31.23 | 31.45 | 30.60 | 31.23 | 0.3M |
| 2024-03-26 | 31.19 | 31.51 | 30.44 | 31.23 | 0.3M |
| 2024-03-25 | 31.65 | 31.65 | 30.67 | 31.19 | 0.6M |
| 2024-03-22 | 32.24 | 32.35 | 31.33 | 31.62 | 0.4M |
| 2024-03-21 | 32.37 | 32.94 | 31.67 | 32.31 | 0.3M |
| 2024-03-20 | 32.04 | 32.60 | 31.82 | 32.21 | 0.3M |
| 2024-03-19 | 31.51 | 32.83 | 31.51 | 31.97 | 0.6M |
| 2024-03-18 | 31.48 | 31.55 | 30.95 | 31.51 | 0.5M |
| 2024-03-15 | 30.20 | 30.97 | 30.17 | 30.90 | 0.3M |
| 2024-03-14 | 30.40 | 30.82 | 30.19 | 30.48 | 0.3M |
| 2024-03-13 | 30.10 | 31.49 | 30.10 | 30.70 | 0.4M |
| 2024-03-12 | 30.91 | 31.29 | 30.51 | 31.04 | 0.4M |
| 2024-03-11 | 30.00 | 30.86 | 29.91 | 30.51 | 0.2M |
| 2024-03-08 | 29.99 | 30.48 | 29.88 | 30.22 | 0.2M |
| 2024-03-07 | 30.11 | 30.96 | 29.72 | 30.02 | 0.4M |
| 2024-03-06 | 30.01 | 30.76 | 29.89 | 30.32 | 0.3M |
| 2024-03-05 | 30.96 | 31.20 | 30.06 | 30.28 | 0.4M |
| 2024-03-04 | 31.70 | 31.70 | 30.60 | 31.09 | 0.4M |
| 2024-03-01 | 31.43 | 31.85 | 30.60 | 31.31 | 1.0M |
| 2024-02-29 | 31.99 | 31.99 | 30.45 | 31.56 | 0.7M |
| 2024-02-28 | 33.86 | 34.15 | 31.04 | 31.20 | 0.8M |
| 2024-02-27 | 32.45 | 34.04 | 32.16 | 33.85 | 0.4M |
| 2024-02-26 | 31.72 | 33.53 | 31.72 | 32.88 | 0.5M |
| 2024-02-23 | 31.42 | 32.07 | 31.32 | 32.00 | 0.3M |
| 2024-02-22 | 30.80 | 31.79 | 30.80 | 31.59 | 0.2M |
| 2024-02-21 | 31.38 | 31.70 | 30.30 | 31.39 | 0.3M |
| 2024-02-20 | 30.01 | 31.28 | 30.01 | 30.73 | 0.3M |
| 2024-02-19 | 30.00 | 32.35 | 29.63 | 31.12 | 0.5M |
| 2024-02-08 | 28.96 | 30.00 | 26.05 | 29.64 | 0.6M |
| 2024-02-07 | 25.98 | 26.49 | 25.27 | 26.04 | 0.5M |
| 2024-02-06 | 25.26 | 26.96 | 23.46 | 25.98 | 0.4M |
| 2024-02-05 | 28.93 | 28.93 | 24.75 | 25.77 | 0.6M |
| 2024-02-02 | 30.61 | 31.17 | 28.29 | 29.51 | 0.4M |
| 2024-02-01 | 30.52 | 31.34 | 29.43 | 30.61 | 0.2M |
| 2024-01-31 | 31.49 | 31.97 | 30.40 | 30.51 | 0.5M |
| 2024-01-30 | 32.82 | 33.88 | 31.71 | 31.72 | 0.3M |
| 2024-01-29 | 33.81 | 34.32 | 32.62 | 32.90 | 0.3M |
| 2024-01-26 | 35.02 | 35.02 | 33.32 | 33.81 | 0.3M |
| 2024-01-25 | 33.17 | 35.00 | 32.66 | 35.00 | 0.3M |
| 2024-01-24 | 33.11 | 33.93 | 31.51 | 33.13 | 0.6M |
| 2024-01-23 | 33.50 | 33.75 | 33.00 | 33.36 | 0.4M |
| 2024-01-22 | 35.95 | 36.19 | 33.24 | 33.90 | 0.4M |
| 2024-01-19 | 36.58 | 37.13 | 35.86 | 35.95 | 0.3M |
| 2024-01-18 | 36.83 | 37.24 | 35.70 | 36.85 | 0.3M |
| 2024-01-17 | 37.00 | 37.58 | 36.72 | 36.87 | 0.2M |
| 2024-01-16 | 37.58 | 37.77 | 36.60 | 37.39 | 0.3M |
| 2024-01-15 | 38.66 | 38.66 | 37.52 | 37.82 | 0.4M |
| 2024-01-12 | 39.00 | 39.19 | 38.40 | 38.47 | 0.2M |
| 2024-01-11 | 38.82 | 39.41 | 38.20 | 39.01 | 0.2M |
| 2024-01-10 | 39.10 | 39.49 | 38.14 | 38.93 | 0.2M |
| 2024-01-09 | 39.18 | 39.82 | 38.68 | 38.93 | 0.2M |
| 2024-01-08 | 39.55 | 39.69 | 38.61 | 38.66 | 0.3M |
| 2024-01-05 | 40.67 | 40.67 | 39.67 | 39.96 | 0.3M |
| 2024-01-04 | 40.54 | 40.70 | 40.16 | 40.17 | 0.2M |
| 2024-01-03 | 40.73 | 40.73 | 40.13 | 40.43 | 0.3M |
| 2024-01-02 | 41.12 | 41.12 | 40.42 | 40.56 | 0.3M |