24.79
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 27.20 | 27.66 | 26.66 | 27.22 | 9.4M |
| 2022-12-29 | 26.49 | 27.65 | 26.23 | 27.18 | 15.4M |
| 2022-12-28 | 26.16 | 26.70 | 26.07 | 26.57 | 11.2M |
| 2022-12-27 | 26.41 | 26.59 | 25.81 | 26.18 | 10.3M |
| 2022-12-26 | 26.68 | 26.89 | 26.00 | 26.46 | 8.8M |
| 2022-12-23 | 26.95 | 27.14 | 26.07 | 26.65 | 7.5M |
| 2022-12-22 | 27.31 | 27.72 | 26.82 | 26.91 | 9.6M |
| 2022-12-21 | 27.98 | 28.05 | 27.18 | 27.48 | 8.9M |
| 2022-12-20 | 28.13 | 28.54 | 27.40 | 27.84 | 10.0M |
| 2022-12-19 | 29.53 | 29.75 | 27.96 | 28.22 | 18.6M |
| 2022-12-16 | 29.21 | 30.00 | 29.20 | 29.69 | 12.1M |
| 2022-12-15 | 28.67 | 29.68 | 28.44 | 29.19 | 15.1M |
| 2022-12-14 | 30.81 | 30.90 | 28.60 | 28.76 | 29.6M |
| 2022-12-13 | 32.61 | 34.04 | 30.63 | 31.28 | 23.8M |
| 2022-12-12 | 31.21 | 32.30 | 30.60 | 31.64 | 20.5M |
| 2022-12-09 | 30.52 | 30.94 | 30.36 | 30.65 | 8.8M |
| 2022-12-08 | 31.30 | 31.97 | 30.18 | 30.98 | 19.2M |
| 2022-12-07 | 30.70 | 31.35 | 30.01 | 31.25 | 16.0M |
| 2022-12-06 | 31.15 | 31.63 | 30.46 | 30.70 | 15.2M |
| 2022-12-05 | 31.91 | 32.91 | 30.96 | 31.22 | 21.0M |
| 2022-12-02 | 30.80 | 32.24 | 30.78 | 31.68 | 17.6M |
| 2022-12-01 | 32.81 | 33.05 | 29.90 | 31.08 | 35.1M |
| 2022-11-30 | 31.95 | 32.80 | 31.48 | 32.72 | 14.6M |
| 2022-11-29 | 31.31 | 33.04 | 31.28 | 32.06 | 13.2M |
| 2022-11-28 | 32.11 | 33.21 | 31.55 | 31.97 | 12.8M |
| 2022-11-25 | 33.14 | 33.32 | 31.57 | 32.13 | 13.8M |
| 2022-11-24 | 32.09 | 33.75 | 31.60 | 33.48 | 15.8M |
| 2022-11-23 | 32.39 | 32.90 | 31.51 | 32.05 | 13.1M |
| 2022-11-22 | 34.00 | 34.21 | 32.33 | 32.73 | 15.9M |
| 2022-11-21 | 32.01 | 35.25 | 31.51 | 34.05 | 26.4M |
| 2022-11-18 | 33.42 | 33.50 | 32.43 | 32.56 | 19.4M |
| 2022-11-17 | 31.79 | 33.91 | 31.01 | 33.40 | 32.1M |
| 2022-11-16 | 34.30 | 34.30 | 31.49 | 31.61 | 27.4M |
| 2022-11-15 | 34.04 | 34.90 | 32.50 | 34.52 | 34.8M |
| 2022-11-14 | 30.00 | 33.37 | 30.00 | 33.37 | 29.9M |
| 2022-11-11 | 31.44 | 32.05 | 30.03 | 30.34 | 20.6M |
| 2022-11-10 | 31.38 | 32.00 | 30.95 | 31.15 | 11.6M |
| 2022-11-09 | 30.71 | 32.13 | 30.30 | 31.38 | 16.2M |
| 2022-11-08 | 31.15 | 31.39 | 29.80 | 30.73 | 13.8M |
| 2022-11-07 | 31.85 | 32.80 | 30.30 | 30.99 | 24.4M |
| 2022-11-04 | 31.55 | 32.63 | 31.01 | 31.51 | 12.7M |
| 2022-11-03 | 30.91 | 32.15 | 30.53 | 31.67 | 15.8M |
| 2022-11-02 | 31.82 | 33.73 | 30.51 | 30.91 | 27.7M |
| 2022-11-01 | 32.31 | 32.83 | 31.30 | 32.18 | 18.3M |
| 2022-10-31 | 30.49 | 33.00 | 29.76 | 32.53 | 24.0M |
| 2022-10-28 | 30.75 | 31.86 | 30.46 | 30.51 | 17.0M |
| 2022-10-27 | 29.85 | 31.83 | 29.24 | 31.38 | 23.2M |
| 2022-10-26 | 27.77 | 30.30 | 27.72 | 29.81 | 23.1M |
| 2022-10-25 | 28.78 | 29.41 | 28.14 | 28.26 | 22.9M |
| 2022-10-24 | 29.61 | 30.75 | 29.02 | 29.30 | 30.0M |
| 2022-10-21 | 28.25 | 29.08 | 28.09 | 28.78 | 12.5M |
| 2022-10-20 | 28.64 | 29.23 | 28.40 | 28.40 | 12.0M |
| 2022-10-19 | 28.83 | 29.57 | 28.30 | 28.79 | 19.2M |
| 2022-10-18 | 27.86 | 29.37 | 27.55 | 29.06 | 19.9M |
| 2022-10-17 | 27.64 | 28.55 | 27.26 | 27.85 | 21.4M |
| 2022-10-14 | 25.65 | 27.20 | 25.59 | 27.00 | 17.7M |
| 2022-10-13 | 24.09 | 25.99 | 24.08 | 25.58 | 14.2M |
| 2022-10-12 | 23.78 | 24.73 | 23.76 | 24.37 | 15.7M |
| 2022-10-11 | 24.10 | 24.18 | 23.47 | 23.88 | 9.2M |
| 2022-10-10 | 23.20 | 24.49 | 23.19 | 24.25 | 17.2M |
| 2022-09-30 | 22.76 | 23.11 | 22.54 | 22.91 | 5.4M |
| 2022-09-29 | 22.65 | 23.38 | 22.51 | 22.70 | 7.6M |
| 2022-09-28 | 22.63 | 22.91 | 22.35 | 22.46 | 5.2M |
| 2022-09-27 | 21.52 | 22.66 | 21.45 | 22.66 | 5.9M |
| 2022-09-26 | 22.00 | 22.00 | 21.42 | 21.51 | 4.1M |
| 2022-09-23 | 22.40 | 22.44 | 21.70 | 22.07 | 4.5M |
| 2022-09-22 | 22.39 | 22.64 | 22.10 | 22.38 | 3.9M |
| 2022-09-21 | 22.28 | 22.87 | 22.16 | 22.26 | 6.2M |
| 2022-09-20 | 21.83 | 22.45 | 21.63 | 22.36 | 6.1M |
| 2022-09-19 | 21.29 | 21.92 | 21.29 | 21.78 | 6.4M |
| 2022-09-16 | 22.24 | 22.24 | 21.23 | 21.23 | 8.1M |
| 2022-09-15 | 22.80 | 23.07 | 21.95 | 22.24 | 6.8M |
| 2022-09-14 | 23.00 | 23.00 | 22.47 | 22.85 | 6.4M |
| 2022-09-13 | 23.05 | 23.38 | 22.90 | 23.20 | 5.8M |
| 2022-09-09 | 22.80 | 23.10 | 22.80 | 23.07 | 4.5M |
| 2022-09-08 | 23.04 | 23.10 | 22.75 | 22.80 | 5.0M |
| 2022-09-07 | 23.22 | 23.26 | 22.89 | 22.96 | 5.3M |
| 2022-09-06 | 22.99 | 23.39 | 22.76 | 23.28 | 5.4M |
| 2022-09-05 | 23.02 | 23.16 | 22.63 | 22.85 | 6.2M |
| 2022-09-02 | 22.95 | 23.48 | 22.95 | 23.02 | 6.5M |
| 2022-09-01 | 23.01 | 23.27 | 22.91 | 22.95 | 5.6M |
| 2022-08-31 | 23.20 | 23.50 | 22.88 | 23.06 | 6.1M |
| 2022-08-30 | 23.11 | 23.38 | 22.90 | 23.23 | 5.3M |
| 2022-08-29 | 22.90 | 23.25 | 22.83 | 23.11 | 5.6M |
| 2022-08-26 | 23.28 | 23.78 | 23.15 | 23.25 | 6.0M |
| 2022-08-25 | 23.35 | 23.47 | 22.76 | 23.08 | 5.9M |
| 2022-08-24 | 23.67 | 23.84 | 23.20 | 23.20 | 7.6M |
| 2022-08-23 | 24.36 | 24.36 | 23.65 | 23.68 | 9.8M |
| 2022-08-22 | 24.62 | 24.63 | 23.41 | 24.39 | 11.9M |
| 2022-08-19 | 24.80 | 24.98 | 24.46 | 24.54 | 5.1M |
| 2022-08-18 | 25.01 | 25.19 | 24.70 | 24.86 | 5.0M |
| 2022-08-17 | 24.89 | 25.24 | 24.72 | 25.11 | 5.2M |
| 2022-08-16 | 24.91 | 25.08 | 24.70 | 24.89 | 4.3M |
| 2022-08-15 | 25.10 | 25.18 | 24.64 | 24.86 | 5.6M |
| 2022-08-12 | 25.11 | 25.35 | 24.91 | 25.18 | 5.8M |
| 2022-08-11 | 24.28 | 25.20 | 24.26 | 25.18 | 9.4M |
| 2022-08-10 | 24.60 | 24.73 | 24.11 | 24.23 | 7.8M |
| 2022-08-09 | 24.98 | 25.05 | 24.60 | 24.71 | 6.1M |
| 2022-08-08 | 25.55 | 25.65 | 24.85 | 24.98 | 10.7M |
| 2022-08-05 | 24.41 | 25.55 | 24.38 | 25.51 | 11.2M |
| 2022-08-04 | 24.85 | 25.05 | 24.17 | 24.54 | 7.0M |
| 2022-08-03 | 24.75 | 25.25 | 24.47 | 24.74 | 10.6M |
| 2022-08-02 | 25.29 | 25.80 | 24.44 | 24.75 | 17.8M |
| 2022-08-01 | 24.04 | 24.63 | 23.94 | 24.55 | 6.0M |
| 2022-07-29 | 24.78 | 24.88 | 24.19 | 24.22 | 6.3M |
| 2022-07-28 | 24.91 | 25.08 | 24.69 | 24.78 | 4.5M |
| 2022-07-27 | 25.08 | 25.28 | 24.76 | 24.88 | 5.7M |
| 2022-07-26 | 24.99 | 25.31 | 24.75 | 25.12 | 5.1M |
| 2022-07-25 | 24.90 | 25.45 | 24.45 | 24.99 | 9.0M |
| 2022-07-22 | 25.58 | 25.68 | 24.55 | 24.84 | 8.2M |
| 2022-07-21 | 26.00 | 26.03 | 25.23 | 25.28 | 8.5M |
| 2022-07-20 | 25.10 | 26.19 | 24.91 | 26.04 | 13.8M |
| 2022-07-19 | 24.10 | 25.45 | 24.00 | 25.10 | 16.4M |
| 2022-07-18 | 23.70 | 24.27 | 23.58 | 24.10 | 12.5M |
| 2022-07-15 | 24.50 | 24.74 | 23.91 | 23.96 | 8.6M |
| 2022-07-14 | 24.88 | 25.03 | 24.42 | 24.60 | 8.2M |
| 2022-07-13 | 24.80 | 25.08 | 24.57 | 24.89 | 6.7M |
| 2022-07-12 | 25.41 | 25.68 | 24.62 | 24.76 | 9.1M |
| 2022-07-11 | 25.49 | 25.77 | 25.20 | 25.40 | 8.3M |
| 2022-07-08 | 25.60 | 25.92 | 25.20 | 25.29 | 9.3M |
| 2022-07-07 | 26.06 | 26.28 | 25.38 | 25.63 | 8.5M |
| 2022-07-06 | 26.35 | 26.60 | 25.75 | 26.10 | 10.5M |
| 2022-07-05 | 26.72 | 26.79 | 25.73 | 26.28 | 13.1M |
| 2022-07-04 | 26.29 | 26.77 | 25.85 | 26.72 | 13.7M |
| 2022-07-01 | 27.25 | 27.30 | 25.82 | 26.14 | 16.4M |
| 2022-06-30 | 26.88 | 28.06 | 26.88 | 27.16 | 12.3M |
| 2022-06-29 | 27.40 | 28.02 | 26.58 | 26.70 | 25.3M |
| 2022-06-28 | 28.91 | 29.02 | 27.37 | 27.71 | 16.7M |
| 2022-06-27 | 30.00 | 30.45 | 28.76 | 28.93 | 11.8M |
| 2022-06-24 | 28.66 | 29.70 | 28.15 | 29.44 | 10.5M |
| 2022-06-23 | 28.12 | 28.61 | 27.71 | 28.50 | 9.1M |
| 2022-06-22 | 28.00 | 28.58 | 27.50 | 28.11 | 9.2M |
| 2022-06-21 | 28.20 | 28.45 | 27.32 | 27.72 | 7.8M |
| 2022-06-20 | 27.54 | 28.56 | 27.30 | 28.32 | 14.0M |
| 2022-06-17 | 28.56 | 28.93 | 27.17 | 27.50 | 23.0M |
| 2022-06-16 | 28.88 | 29.50 | 28.69 | 28.78 | 10.2M |
| 2022-06-15 | 28.05 | 29.60 | 27.90 | 28.93 | 14.9M |
| 2022-06-14 | 28.08 | 28.15 | 27.00 | 27.86 | 12.5M |
| 2022-06-13 | 27.24 | 28.67 | 27.02 | 28.08 | 12.0M |
| 2022-06-10 | 25.94 | 27.45 | 25.80 | 27.27 | 15.9M |
| 2022-06-09 | 26.00 | 26.76 | 25.49 | 25.93 | 13.4M |
| 2022-06-08 | 25.68 | 27.17 | 25.48 | 26.20 | 16.4M |
| 2022-06-07 | 24.58 | 26.40 | 24.58 | 25.96 | 18.3M |
| 2022-06-06 | 23.66 | 25.08 | 23.60 | 24.77 | 17.5M |
| 2022-06-02 | 24.06 | 24.07 | 22.62 | 23.70 | 13.3M |
| 2022-06-01 | 22.97 | 24.20 | 22.88 | 24.03 | 12.2M |
| 2022-05-31 | 22.99 | 23.00 | 22.50 | 22.97 | 8.7M |
| 2022-05-30 | 23.15 | 23.26 | 22.66 | 23.02 | 4.7M |
| 2022-05-27 | 23.05 | 23.75 | 22.90 | 23.10 | 5.3M |
| 2022-05-26 | 23.17 | 23.36 | 22.61 | 23.01 | 4.8M |
| 2022-05-25 | 23.34 | 23.73 | 23.10 | 23.66 | 4.3M |
| 2022-05-24 | 24.48 | 24.52 | 23.30 | 23.34 | 7.3M |
| 2022-05-23 | 24.78 | 24.91 | 24.24 | 24.45 | 5.1M |
| 2022-05-20 | 24.34 | 24.90 | 24.20 | 24.63 | 6.3M |
| 2022-05-19 | 24.00 | 24.56 | 23.81 | 24.43 | 5.0M |
| 2022-05-18 | 24.64 | 24.79 | 24.22 | 24.25 | 4.4M |
| 2022-05-17 | 24.85 | 24.92 | 24.12 | 24.64 | 7.0M |
| 2022-05-16 | 25.05 | 25.23 | 24.47 | 24.85 | 9.8M |
| 2022-05-13 | 24.69 | 25.20 | 24.35 | 25.03 | 10.5M |
| 2022-05-12 | 23.48 | 24.68 | 23.48 | 24.51 | 10.9M |
| 2022-05-11 | 23.88 | 24.07 | 23.69 | 23.83 | 11.0M |
| 2022-05-10 | 23.34 | 23.87 | 23.27 | 23.79 | 7.3M |
| 2022-05-09 | 23.41 | 23.79 | 22.99 | 23.78 | 8.5M |
| 2022-05-06 | 23.00 | 23.65 | 22.88 | 23.41 | 7.5M |
| 2022-05-05 | 22.60 | 23.85 | 22.28 | 23.65 | 10.9M |
| 2022-04-29 | 21.07 | 22.86 | 21.07 | 22.81 | 14.6M |
| 2022-04-28 | 21.83 | 21.94 | 20.66 | 20.89 | 12.7M |
| 2022-04-27 | 21.50 | 22.14 | 20.45 | 22.12 | 13.9M |
| 2022-04-26 | 22.56 | 22.89 | 21.56 | 21.66 | 10.9M |
| 2022-04-25 | 22.90 | 23.42 | 22.40 | 22.62 | 13.9M |
| 2022-04-22 | 22.66 | 23.35 | 22.22 | 22.82 | 8.7M |
| 2022-04-21 | 23.09 | 23.50 | 22.63 | 22.76 | 8.7M |
| 2022-04-20 | 23.60 | 24.18 | 23.04 | 23.12 | 6.0M |
| 2022-04-19 | 24.01 | 24.82 | 23.45 | 23.61 | 8.0M |
| 2022-04-18 | 23.86 | 24.49 | 23.73 | 24.00 | 11.7M |
| 2022-04-15 | 23.07 | 23.69 | 22.97 | 23.44 | 5.5M |
| 2022-04-14 | 23.36 | 23.70 | 22.76 | 23.20 | 8.2M |
| 2022-04-13 | 24.21 | 24.21 | 23.28 | 23.28 | 7.2M |
| 2022-04-12 | 23.73 | 24.37 | 23.36 | 24.30 | 7.3M |
| 2022-04-11 | 23.57 | 24.38 | 23.31 | 23.81 | 10.3M |
| 2022-04-08 | 24.88 | 25.09 | 23.75 | 24.02 | 14.6M |
| 2022-04-07 | 25.45 | 25.70 | 24.52 | 25.17 | 11.6M |
| 2022-04-06 | 25.99 | 26.50 | 25.30 | 25.68 | 17.3M |
| 2022-04-01 | 25.88 | 25.95 | 25.13 | 25.71 | 15.4M |
| 2022-03-31 | 24.97 | 26.75 | 24.88 | 26.33 | 23.0M |
| 2022-03-30 | 25.81 | 25.81 | 24.40 | 25.23 | 18.9M |
| 2022-03-29 | 24.55 | 26.54 | 24.20 | 25.86 | 16.2M |
| 2022-03-28 | 24.32 | 24.89 | 24.18 | 24.55 | 9.6M |
| 2022-03-25 | 24.90 | 26.13 | 24.61 | 24.71 | 15.5M |
| 2022-03-24 | 24.82 | 25.20 | 24.50 | 24.90 | 11.5M |
| 2022-03-23 | 23.95 | 25.34 | 23.51 | 25.07 | 16.2M |
| 2022-03-22 | 24.27 | 24.30 | 23.57 | 23.95 | 10.4M |
| 2022-03-21 | 24.65 | 25.30 | 24.10 | 24.52 | 13.0M |
| 2022-03-18 | 23.48 | 24.78 | 23.34 | 24.53 | 14.0M |
| 2022-03-17 | 23.20 | 24.50 | 22.86 | 23.78 | 12.5M |
| 2022-03-16 | 22.92 | 23.42 | 21.87 | 23.00 | 12.9M |
| 2022-03-15 | 24.11 | 24.58 | 22.67 | 22.70 | 21.9M |
| 2022-03-14 | 25.50 | 25.50 | 24.30 | 24.63 | 21.0M |
| 2022-03-11 | 23.65 | 25.53 | 23.50 | 25.46 | 35.3M |
| 2022-03-10 | 22.07 | 23.40 | 22.07 | 23.21 | 12.4M |
| 2022-03-09 | 22.39 | 22.60 | 20.60 | 21.60 | 16.6M |
| 2022-03-08 | 24.00 | 24.32 | 22.03 | 22.33 | 15.7M |
| 2022-03-07 | 24.51 | 25.15 | 23.80 | 23.98 | 11.8M |
| 2022-03-04 | 24.98 | 25.59 | 24.60 | 24.83 | 9.4M |
| 2022-03-03 | 25.50 | 25.73 | 24.81 | 25.19 | 10.4M |
| 2022-03-02 | 24.58 | 25.60 | 23.88 | 25.47 | 12.6M |
| 2022-03-01 | 25.09 | 25.25 | 24.34 | 24.58 | 11.2M |
| 2022-02-28 | 23.99 | 25.78 | 23.70 | 25.11 | 18.1M |
| 2022-02-25 | 23.54 | 24.85 | 23.53 | 24.00 | 12.2M |
| 2022-02-24 | 23.58 | 24.35 | 23.03 | 23.43 | 10.0M |
| 2022-02-23 | 23.26 | 24.05 | 23.01 | 23.58 | 7.6M |
| 2022-02-22 | 23.99 | 23.99 | 22.60 | 23.29 | 12.6M |
| 2022-02-21 | 23.70 | 24.36 | 23.64 | 24.23 | 9.0M |
| 2022-02-18 | 23.63 | 23.95 | 23.35 | 23.73 | 6.3M |
| 2022-02-17 | 24.41 | 24.63 | 23.51 | 23.77 | 10.4M |
| 2022-02-16 | 25.53 | 25.56 | 24.13 | 24.28 | 10.8M |
| 2022-02-15 | 23.57 | 25.43 | 23.49 | 25.28 | 13.6M |
| 2022-02-14 | 23.59 | 24.23 | 23.34 | 23.58 | 11.0M |
| 2022-02-11 | 26.20 | 26.21 | 23.82 | 23.86 | 19.2M |
| 2022-02-10 | 25.60 | 27.67 | 25.42 | 26.16 | 20.6M |
| 2022-02-09 | 23.83 | 26.10 | 23.28 | 25.88 | 20.5M |
| 2022-02-08 | 24.18 | 24.18 | 23.33 | 23.83 | 7.4M |
| 2022-02-07 | 24.13 | 24.35 | 23.88 | 24.16 | 6.8M |
| 2022-01-28 | 24.47 | 24.84 | 23.60 | 23.82 | 8.9M |
| 2022-01-27 | 24.45 | 24.95 | 24.02 | 24.13 | 7.2M |
| 2022-01-26 | 25.09 | 25.15 | 24.10 | 24.57 | 10.8M |
| 2022-01-25 | 25.66 | 26.07 | 24.50 | 24.65 | 10.7M |
| 2022-01-24 | 25.97 | 26.10 | 25.20 | 25.90 | 13.8M |
| 2022-01-21 | 26.52 | 26.90 | 25.86 | 26.30 | 12.0M |
| 2022-01-20 | 26.34 | 27.33 | 26.00 | 26.58 | 18.1M |
| 2022-01-19 | 27.00 | 27.00 | 25.38 | 25.86 | 23.7M |
| 2022-01-18 | 28.00 | 28.58 | 27.08 | 27.43 | 14.3M |
| 2022-01-17 | 27.60 | 28.57 | 27.47 | 27.77 | 14.8M |
| 2022-01-14 | 26.75 | 28.61 | 26.56 | 27.46 | 21.3M |
| 2022-01-13 | 27.58 | 27.70 | 26.50 | 26.72 | 25.5M |
| 2022-01-12 | 28.40 | 28.95 | 27.89 | 28.20 | 21.6M |
| 2022-01-11 | 28.88 | 29.61 | 28.42 | 28.75 | 20.3M |
| 2022-01-10 | 28.50 | 29.50 | 28.27 | 28.71 | 21.9M |
| 2022-01-07 | 29.44 | 30.11 | 28.58 | 28.88 | 26.4M |
| 2022-01-06 | 28.51 | 30.42 | 28.31 | 29.95 | 34.5M |
| 2022-01-05 | 31.00 | 31.01 | 28.77 | 28.97 | 43.1M |
| 2022-01-04 | 29.53 | 31.17 | 29.51 | 31.10 | 50.4M |