33.20
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 | 31.81 | 31.88 | 30.28 | 30.35 | 1.3M |
| 2024-12-30 | 31.91 | 32.36 | 31.43 | 31.81 | 1.1M |
| 2024-12-27 | 32.90 | 33.19 | 32.16 | 32.33 | 1.4M |
| 2024-12-26 | 31.69 | 32.85 | 31.40 | 32.64 | 1.4M |
| 2024-12-25 | 32.23 | 32.49 | 31.40 | 31.68 | 1.1M |
| 2024-12-24 | 32.52 | 32.84 | 31.67 | 32.48 | 1.2M |
| 2024-12-23 | 33.70 | 33.70 | 31.60 | 31.73 | 1.8M |
| 2024-12-20 | 32.28 | 33.95 | 32.00 | 33.39 | 2.5M |
| 2024-12-19 | 31.40 | 32.36 | 31.31 | 32.28 | 1.1M |
| 2024-12-18 | 31.42 | 32.45 | 31.02 | 31.96 | 1.3M |
| 2024-12-17 | 32.00 | 32.79 | 31.41 | 31.42 | 1.5M |
| 2024-12-16 | 33.62 | 33.98 | 32.53 | 32.61 | 1.4M |
| 2024-12-13 | 34.20 | 34.66 | 33.49 | 33.62 | 1.9M |
| 2024-12-12 | 33.75 | 34.78 | 33.71 | 34.50 | 2.5M |
| 2024-12-11 | 33.17 | 34.45 | 33.01 | 33.76 | 2.5M |
| 2024-12-10 | 33.98 | 34.58 | 33.10 | 33.24 | 2.2M |
| 2024-12-09 | 33.09 | 33.30 | 32.65 | 33.14 | 1.4M |
| 2024-12-06 | 32.45 | 33.29 | 32.15 | 33.10 | 1.4M |
| 2024-12-05 | 32.39 | 32.73 | 32.02 | 32.61 | 1.1M |
| 2024-12-04 | 33.54 | 33.99 | 32.22 | 32.39 | 1.6M |
| 2024-12-03 | 33.35 | 33.65 | 32.68 | 33.01 | 1.1M |
| 2024-12-02 | 32.88 | 33.25 | 32.57 | 33.12 | 1.2M |
| 2024-11-29 | 32.36 | 33.15 | 31.79 | 32.85 | 1.4M |
| 2024-11-28 | 32.48 | 32.84 | 32.01 | 32.36 | 1.4M |
| 2024-11-27 | 31.13 | 32.48 | 30.65 | 32.47 | 1.5M |
| 2024-11-26 | 31.66 | 32.25 | 31.22 | 31.38 | 0.9M |
| 2024-11-25 | 31.30 | 31.69 | 30.80 | 31.67 | 1.3M |
| 2024-11-22 | 32.73 | 33.31 | 31.22 | 31.25 | 1.7M |
| 2024-11-21 | 33.42 | 33.42 | 32.58 | 33.02 | 1.5M |
| 2024-11-20 | 32.75 | 33.28 | 32.30 | 33.22 | 1.9M |
| 2024-11-19 | 32.05 | 32.75 | 31.64 | 32.75 | 2.0M |
| 2024-11-18 | 33.58 | 33.84 | 31.66 | 32.01 | 2.2M |
| 2024-11-15 | 34.68 | 35.14 | 33.62 | 33.65 | 2.6M |
| 2024-11-14 | 36.25 | 36.79 | 34.66 | 34.77 | 3.8M |
| 2024-11-13 | 35.77 | 37.78 | 35.70 | 36.60 | 6.2M |
| 2024-11-12 | 36.95 | 36.97 | 34.60 | 35.15 | 4.6M |
| 2024-11-11 | 34.67 | 36.36 | 34.65 | 36.33 | 5.2M |
| 2024-11-08 | 33.99 | 35.00 | 33.60 | 34.20 | 4.0M |
| 2024-11-07 | 32.59 | 33.41 | 32.30 | 33.33 | 2.3M |
| 2024-11-06 | 32.61 | 33.20 | 32.28 | 32.63 | 2.1M |
| 2024-11-05 | 31.46 | 32.64 | 31.08 | 32.64 | 2.2M |
| 2024-11-04 | 31.24 | 31.66 | 30.87 | 31.50 | 1.2M |
| 2024-11-01 | 32.03 | 32.61 | 30.84 | 31.16 | 1.8M |
| 2024-10-31 | 32.07 | 33.08 | 31.50 | 32.73 | 1.9M |
| 2024-10-30 | 33.55 | 33.55 | 31.72 | 32.10 | 2.9M |
| 2024-10-29 | 34.46 | 34.99 | 33.51 | 33.56 | 2.3M |
| 2024-10-28 | 34.51 | 34.73 | 33.87 | 34.45 | 2.2M |
| 2024-10-25 | 33.62 | 34.67 | 33.23 | 34.51 | 2.1M |
| 2024-10-24 | 33.38 | 34.00 | 32.80 | 33.62 | 1.8M |
| 2024-10-23 | 33.94 | 34.43 | 33.09 | 33.34 | 3.0M |
| 2024-10-22 | 35.12 | 35.23 | 33.51 | 33.83 | 3.8M |
| 2024-10-21 | 35.20 | 36.60 | 34.60 | 35.23 | 4.5M |
| 2024-10-18 | 32.66 | 35.94 | 32.29 | 34.79 | 3.1M |
| 2024-10-17 | 32.97 | 33.74 | 32.50 | 32.72 | 1.1M |
| 2024-10-16 | 32.88 | 33.50 | 32.11 | 32.57 | 1.1M |
| 2024-10-15 | 33.59 | 35.08 | 33.13 | 33.20 | 1.8M |
| 2024-10-14 | 33.33 | 34.30 | 32.03 | 33.84 | 1.7M |
| 2024-10-11 | 35.00 | 35.26 | 32.23 | 32.75 | 2.6M |
| 2024-10-10 | 38.57 | 38.57 | 34.89 | 34.96 | 2.6M |
| 2024-10-09 | 40.19 | 40.49 | 36.51 | 36.53 | 5.1M |
| 2024-10-08 | 41.88 | 42.88 | 38.56 | 42.88 | 8.0M |
| 2024-09-30 | 37.36 | 37.36 | 32.68 | 35.91 | 3.6M |
| 2024-09-27 | 28.29 | 32.12 | 28.29 | 31.13 | 2.5M |
| 2024-09-26 | 26.36 | 27.40 | 26.01 | 27.39 | 0.5M |
| 2024-09-25 | 26.36 | 26.90 | 26.00 | 26.31 | 0.7M |
| 2024-09-24 | 25.30 | 26.02 | 24.83 | 25.91 | 0.7M |
| 2024-09-23 | 25.39 | 25.39 | 24.91 | 25.11 | 0.2M |
| 2024-09-20 | 25.21 | 25.41 | 25.03 | 25.11 | 0.2M |
| 2024-09-19 | 25.34 | 25.78 | 24.89 | 25.27 | 0.4M |
| 2024-09-18 | 25.38 | 25.39 | 24.52 | 25.17 | 0.4M |
| 2024-09-13 | 25.03 | 25.88 | 25.01 | 25.33 | 0.5M |
| 2024-09-12 | 25.52 | 25.68 | 25.01 | 25.15 | 0.4M |
| 2024-09-11 | 25.16 | 25.74 | 25.16 | 25.38 | 0.2M |
| 2024-09-10 | 24.84 | 25.63 | 24.84 | 25.37 | 0.4M |
| 2024-09-09 | 25.00 | 25.71 | 24.68 | 25.10 | 0.3M |
| 2024-09-06 | 26.00 | 26.00 | 25.07 | 25.10 | 0.5M |
| 2024-09-05 | 25.53 | 25.96 | 25.20 | 25.27 | 0.3M |
| 2024-09-04 | 25.12 | 25.68 | 24.81 | 25.53 | 0.5M |
| 2024-09-03 | 24.87 | 25.27 | 24.62 | 25.13 | 0.5M |
| 2024-09-02 | 25.60 | 25.96 | 24.80 | 24.85 | 0.4M |
| 2024-08-30 | 24.40 | 26.00 | 24.26 | 25.60 | 0.9M |
| 2024-08-29 | 24.25 | 24.90 | 24.06 | 24.64 | 0.5M |
| 2024-08-28 | 24.01 | 24.90 | 23.86 | 24.63 | 0.4M |
| 2024-08-27 | 24.21 | 24.46 | 24.00 | 24.05 | 0.3M |
| 2024-08-26 | 24.28 | 24.95 | 23.80 | 24.43 | 0.4M |
| 2024-08-23 | 24.98 | 24.98 | 24.16 | 24.45 | 0.4M |
| 2024-08-22 | 24.20 | 24.80 | 24.10 | 24.73 | 0.3M |
| 2024-08-21 | 24.70 | 24.70 | 24.01 | 24.36 | 0.3M |
| 2024-08-20 | 25.50 | 25.50 | 24.10 | 24.70 | 0.5M |
| 2024-08-19 | 25.00 | 25.35 | 24.56 | 25.15 | 0.4M |
| 2024-08-16 | 25.24 | 25.31 | 24.77 | 24.96 | 0.3M |
| 2024-08-15 | 25.00 | 25.35 | 24.52 | 25.10 | 0.3M |
| 2024-08-14 | 24.80 | 25.38 | 24.80 | 25.00 | 0.2M |
| 2024-08-13 | 25.14 | 25.40 | 24.86 | 25.30 | 0.3M |
| 2024-08-12 | 25.54 | 25.78 | 25.02 | 25.10 | 0.5M |
| 2024-08-09 | 26.01 | 26.28 | 25.56 | 25.79 | 0.2M |
| 2024-08-08 | 26.05 | 26.26 | 25.50 | 25.89 | 0.2M |
| 2024-08-07 | 26.46 | 26.60 | 25.80 | 26.13 | 0.3M |
| 2024-08-06 | 26.87 | 26.87 | 25.88 | 26.24 | 0.4M |
| 2024-08-05 | 27.01 | 27.09 | 26.01 | 26.24 | 0.4M |
| 2024-08-02 | 27.73 | 28.29 | 26.82 | 27.00 | 0.5M |
| 2024-08-01 | 28.07 | 28.33 | 27.33 | 27.99 | 0.5M |
| 2024-07-31 | 26.73 | 28.25 | 26.70 | 27.94 | 0.5M |
| 2024-07-30 | 26.31 | 27.27 | 26.31 | 26.92 | 0.3M |
| 2024-07-29 | 26.50 | 26.99 | 26.11 | 26.63 | 0.3M |
| 2024-07-26 | 26.50 | 26.85 | 26.30 | 26.76 | 0.6M |
| 2024-07-25 | 26.25 | 26.47 | 25.68 | 26.32 | 0.6M |
| 2024-07-24 | 27.23 | 27.28 | 26.03 | 26.27 | 1.0M |
| 2024-07-23 | 28.60 | 28.90 | 27.30 | 27.30 | 0.9M |
| 2024-07-22 | 28.70 | 29.64 | 28.45 | 28.53 | 0.8M |
| 2024-07-19 | 28.20 | 29.08 | 27.89 | 28.43 | 0.8M |
| 2024-07-18 | 28.25 | 28.61 | 27.61 | 28.01 | 0.7M |
| 2024-07-17 | 29.10 | 29.33 | 28.48 | 28.66 | 0.5M |
| 2024-07-16 | 29.08 | 29.48 | 28.41 | 29.00 | 0.6M |
| 2024-07-15 | 29.35 | 29.35 | 28.42 | 28.42 | 0.5M |
| 2024-07-12 | 29.85 | 29.85 | 28.75 | 29.09 | 0.6M |
| 2024-07-11 | 29.61 | 29.91 | 29.45 | 29.76 | 0.5M |
| 2024-07-10 | 30.33 | 30.33 | 29.21 | 29.36 | 0.5M |
| 2024-07-09 | 29.21 | 30.10 | 28.91 | 29.97 | 0.7M |
| 2024-07-08 | 29.99 | 31.71 | 29.29 | 29.46 | 1.7M |
| 2024-07-05 | 29.27 | 29.66 | 28.62 | 29.66 | 0.8M |
| 2024-07-04 | 28.85 | 29.17 | 28.02 | 29.17 | 1.8M |
| 2024-07-03 | 28.70 | 28.95 | 28.14 | 28.88 | 0.4M |
| 2024-07-02 | 28.90 | 28.90 | 28.03 | 28.84 | 0.6M |
| 2024-07-01 | 29.15 | 29.25 | 27.31 | 28.60 | 1.3M |
| 2024-06-28 | 29.43 | 30.13 | 28.91 | 29.17 | 1.1M |
| 2024-06-27 | 29.88 | 30.10 | 29.35 | 29.50 | 0.5M |
| 2024-06-26 | 29.16 | 30.13 | 28.80 | 29.85 | 0.6M |
| 2024-06-25 | 30.30 | 30.32 | 28.88 | 29.45 | 1.0M |
| 2024-06-24 | 30.91 | 31.83 | 29.60 | 30.23 | 1.2M |
| 2024-06-21 | 31.39 | 31.93 | 30.81 | 31.71 | 1.0M |
| 2024-06-20 | 31.70 | 33.38 | 31.54 | 31.82 | 2.1M |
| 2024-06-19 | 32.48 | 32.48 | 31.18 | 31.80 | 1.4M |
| 2024-06-18 | 31.00 | 32.42 | 30.48 | 32.29 | 1.8M |
| 2024-06-17 | 30.70 | 31.20 | 30.33 | 30.85 | 0.7M |
| 2024-06-14 | 31.12 | 31.50 | 30.40 | 30.89 | 0.9M |
| 2024-06-13 | 30.03 | 31.79 | 30.03 | 31.18 | 1.4M |
| 2024-06-12 | 30.31 | 30.80 | 30.11 | 30.18 | 0.9M |
| 2024-06-11 | 30.25 | 30.80 | 29.63 | 30.60 | 1.2M |
| 2024-06-07 | 30.90 | 31.56 | 30.20 | 30.55 | 1.0M |
| 2024-06-06 | 31.31 | 31.89 | 30.41 | 31.00 | 1.6M |
| 2024-06-05 | 31.02 | 32.22 | 30.64 | 31.25 | 1.9M |
| 2024-06-04 | 30.65 | 31.23 | 30.55 | 30.89 | 0.9M |
| 2024-06-03 | 30.85 | 31.72 | 30.41 | 30.90 | 1.3M |
| 2024-05-31 | 30.69 | 31.74 | 30.13 | 30.83 | 1.8M |
| 2024-05-30 | 29.04 | 30.94 | 28.82 | 30.69 | 2.3M |
| 2024-05-29 | 29.70 | 29.71 | 29.15 | 29.33 | 0.8M |
| 2024-05-28 | 28.10 | 30.10 | 27.72 | 29.65 | 1.9M |
| 2024-05-27 | 27.98 | 28.40 | 26.93 | 28.10 | 0.6M |
| 2024-05-24 | 28.50 | 28.59 | 27.60 | 27.69 | 0.7M |
| 2024-05-23 | 29.49 | 29.50 | 28.11 | 28.47 | 0.6M |
| 2024-05-22 | 29.00 | 29.31 | 28.74 | 29.14 | 0.5M |
| 2024-05-21 | 29.78 | 29.78 | 28.92 | 29.05 | 0.4M |
| 2024-05-20 | 29.17 | 29.90 | 29.09 | 29.75 | 0.7M |
| 2024-05-17 | 28.49 | 29.87 | 28.01 | 29.30 | 0.9M |
| 2024-05-16 | 28.92 | 28.92 | 28.00 | 28.74 | 1.1M |
| 2024-05-15 | 28.60 | 29.02 | 28.06 | 28.78 | 0.8M |
| 2024-05-14 | 28.68 | 28.68 | 27.75 | 28.60 | 1.0M |
| 2024-05-13 | 42.99 | 42.99 | 40.62 | 41.80 | 0.8M |
| 2024-05-10 | 43.32 | 44.44 | 41.91 | 42.64 | 1.6M |
| 2024-05-09 | 42.63 | 43.31 | 42.40 | 43.20 | 1.0M |
| 2024-05-08 | 41.79 | 43.43 | 41.61 | 42.42 | 1.4M |
| 2024-05-07 | 41.30 | 41.56 | 40.12 | 41.50 | 0.5M |
| 2024-05-06 | 42.55 | 43.20 | 40.54 | 40.80 | 1.1M |
| 2024-04-30 | 42.54 | 43.00 | 41.75 | 42.04 | 0.7M |
| 2024-04-29 | 43.44 | 43.60 | 42.53 | 42.53 | 0.7M |
| 2024-04-26 | 42.33 | 43.90 | 41.86 | 42.90 | 0.4M |
| 2024-04-25 | 43.27 | 44.25 | 42.01 | 42.55 | 0.6M |
| 2024-04-24 | 42.80 | 43.69 | 42.05 | 43.62 | 0.4M |
| 2024-04-23 | 41.09 | 42.62 | 40.53 | 42.60 | 0.5M |
| 2024-04-22 | 41.89 | 41.89 | 39.96 | 41.13 | 0.4M |
| 2024-04-19 | 41.61 | 42.21 | 41.01 | 41.67 | 0.3M |
| 2024-04-18 | 43.80 | 43.80 | 41.53 | 41.89 | 0.6M |
| 2024-04-17 | 41.43 | 44.07 | 41.43 | 42.99 | 0.7M |
| 2024-04-16 | 42.58 | 43.50 | 39.82 | 40.97 | 0.7M |
| 2024-04-15 | 45.80 | 46.19 | 42.02 | 43.70 | 1.2M |
| 2024-04-12 | 48.00 | 48.29 | 45.78 | 46.01 | 0.7M |
| 2024-04-11 | 47.72 | 48.49 | 47.21 | 47.75 | 0.5M |
| 2024-04-10 | 51.51 | 51.99 | 47.40 | 47.80 | 1.5M |
| 2024-04-09 | 48.59 | 50.94 | 47.40 | 50.89 | 1.9M |
| 2024-04-08 | 50.90 | 50.90 | 48.36 | 49.00 | 0.9M |
| 2024-04-03 | 48.80 | 51.00 | 48.06 | 50.21 | 1.3M |
| 2024-04-02 | 48.00 | 49.20 | 47.39 | 49.10 | 1.3M |
| 2024-04-01 | 46.98 | 48.65 | 46.68 | 47.90 | 1.4M |
| 2024-03-29 | 46.53 | 47.17 | 45.80 | 46.48 | 0.7M |
| 2024-03-28 | 46.14 | 47.49 | 45.35 | 46.53 | 0.8M |
| 2024-03-27 | 47.69 | 47.69 | 45.72 | 45.95 | 0.9M |
| 2024-03-26 | 48.89 | 49.80 | 46.82 | 47.69 | 1.3M |
| 2024-03-25 | 49.36 | 49.99 | 47.98 | 48.54 | 1.6M |
| 2024-03-22 | 46.32 | 47.18 | 45.70 | 46.79 | 0.9M |
| 2024-03-21 | 45.93 | 47.99 | 45.92 | 46.45 | 1.2M |
| 2024-03-20 | 45.48 | 46.20 | 45.06 | 45.93 | 0.7M |
| 2024-03-19 | 46.50 | 46.64 | 45.42 | 45.69 | 1.0M |
| 2024-03-18 | 44.20 | 46.70 | 44.20 | 46.50 | 1.2M |
| 2024-03-15 | 43.93 | 44.35 | 43.36 | 44.05 | 0.6M |
| 2024-03-14 | 45.34 | 45.52 | 43.40 | 43.92 | 1.1M |
| 2024-03-13 | 46.38 | 46.38 | 45.51 | 45.78 | 0.6M |
| 2024-03-12 | 46.03 | 46.98 | 44.68 | 46.31 | 1.1M |
| 2024-03-11 | 45.28 | 47.20 | 44.40 | 46.03 | 1.3M |
| 2024-03-08 | 42.31 | 46.19 | 41.64 | 45.80 | 2.0M |
| 2024-03-07 | 41.20 | 43.66 | 40.81 | 42.31 | 1.6M |
| 2024-03-06 | 39.48 | 41.43 | 39.37 | 41.14 | 0.7M |
| 2024-03-05 | 39.78 | 40.92 | 39.32 | 40.16 | 0.7M |
| 2024-03-04 | 41.30 | 41.30 | 39.63 | 40.39 | 0.7M |
| 2024-03-01 | 39.97 | 41.40 | 39.63 | 40.96 | 1.0M |
| 2024-02-29 | 38.00 | 40.05 | 37.76 | 39.99 | 1.1M |
| 2024-02-28 | 41.50 | 41.86 | 38.00 | 38.00 | 1.4M |
| 2024-02-27 | 39.00 | 40.96 | 38.65 | 40.90 | 1.2M |
| 2024-02-26 | 37.40 | 41.61 | 37.40 | 39.73 | 1.6M |
| 2024-02-23 | 36.51 | 37.37 | 35.86 | 37.29 | 0.7M |
| 2024-02-22 | 34.58 | 36.18 | 34.58 | 36.09 | 0.7M |
| 2024-02-21 | 34.02 | 37.21 | 33.81 | 35.20 | 0.9M |
| 2024-02-20 | 34.66 | 34.76 | 33.21 | 34.58 | 0.8M |
| 2024-02-19 | 33.50 | 35.49 | 33.50 | 34.36 | 1.2M |
| 2024-02-08 | 29.35 | 34.88 | 29.10 | 33.74 | 1.5M |
| 2024-02-07 | 31.52 | 31.52 | 28.30 | 29.20 | 1.3M |
| 2024-02-06 | 27.62 | 30.19 | 26.01 | 29.92 | 1.4M |
| 2024-02-05 | 30.38 | 30.47 | 26.60 | 27.63 | 1.5M |
| 2024-02-02 | 32.80 | 33.60 | 29.71 | 30.68 | 1.4M |
| 2024-02-01 | 33.58 | 34.00 | 32.50 | 32.78 | 1.0M |
| 2024-01-31 | 35.50 | 35.80 | 33.71 | 33.78 | 0.9M |
| 2024-01-30 | 36.32 | 37.02 | 35.71 | 35.91 | 0.7M |
| 2024-01-29 | 39.39 | 39.66 | 37.02 | 37.02 | 0.8M |
| 2024-01-26 | 39.51 | 39.69 | 38.70 | 38.87 | 0.6M |
| 2024-01-25 | 38.26 | 39.70 | 37.39 | 39.45 | 1.0M |
| 2024-01-24 | 38.58 | 38.58 | 36.38 | 37.98 | 0.9M |
| 2024-01-23 | 38.24 | 38.35 | 37.15 | 38.05 | 0.9M |
| 2024-01-22 | 41.03 | 41.03 | 37.99 | 38.25 | 0.9M |
| 2024-01-19 | 41.80 | 42.64 | 40.92 | 40.94 | 0.8M |
| 2024-01-18 | 42.68 | 42.68 | 40.60 | 41.66 | 1.1M |
| 2024-01-17 | 43.44 | 43.77 | 42.68 | 42.68 | 0.8M |
| 2024-01-16 | 43.63 | 43.77 | 42.52 | 43.22 | 0.7M |
| 2024-01-15 | 43.60 | 44.39 | 43.06 | 43.74 | 0.5M |
| 2024-01-12 | 43.89 | 44.68 | 43.50 | 43.50 | 0.7M |
| 2024-01-11 | 43.51 | 44.27 | 43.03 | 43.91 | 0.7M |
| 2024-01-10 | 43.80 | 44.14 | 42.67 | 43.51 | 0.8M |
| 2024-01-09 | 44.39 | 44.92 | 43.70 | 43.88 | 0.7M |
| 2024-01-08 | 46.15 | 46.39 | 43.90 | 43.90 | 0.8M |
| 2024-01-05 | 47.63 | 48.05 | 46.22 | 46.45 | 0.5M |
| 2024-01-04 | 49.12 | 49.12 | 47.66 | 47.80 | 0.4M |
| 2024-01-03 | 48.85 | 49.19 | 48.28 | 48.88 | 0.3M |
| 2024-01-02 | 49.66 | 50.04 | 48.88 | 49.09 | 0.3M |