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 |
|---|---|---|---|---|---|
| 2024-12-31 | 29.66 | 29.68 | 29.01 | 29.08 | 5.4M |
| 2024-12-30 | 29.50 | 30.13 | 29.40 | 29.66 | 6.1M |
| 2024-12-27 | 29.85 | 29.90 | 29.26 | 29.57 | 5.7M |
| 2024-12-26 | 29.90 | 30.02 | 29.66 | 29.77 | 4.6M |
| 2024-12-25 | 30.12 | 30.30 | 29.58 | 29.92 | 3.4M |
| 2024-12-24 | 29.43 | 30.16 | 29.40 | 30.09 | 7.2M |
| 2024-12-23 | 29.39 | 29.68 | 29.35 | 29.43 | 4.7M |
| 2024-12-20 | 29.76 | 30.10 | 29.33 | 29.42 | 5.2M |
| 2024-12-19 | 29.53 | 29.98 | 29.42 | 29.84 | 3.4M |
| 2024-12-18 | 29.52 | 29.90 | 29.50 | 29.63 | 3.2M |
| 2024-12-17 | 29.66 | 30.16 | 29.44 | 29.52 | 4.7M |
| 2024-12-16 | 29.54 | 29.88 | 29.25 | 29.71 | 5.8M |
| 2024-12-13 | 30.18 | 30.37 | 29.52 | 29.54 | 6.7M |
| 2024-12-12 | 29.85 | 30.30 | 29.61 | 30.17 | 5.6M |
| 2024-12-11 | 30.00 | 30.15 | 29.17 | 29.90 | 10.9M |
| 2024-12-10 | 30.20 | 31.38 | 30.18 | 30.36 | 11.3M |
| 2024-12-09 | 29.62 | 30.08 | 29.40 | 29.72 | 4.1M |
| 2024-12-06 | 29.34 | 29.68 | 29.07 | 29.54 | 5.3M |
| 2024-12-05 | 29.60 | 29.63 | 29.07 | 29.33 | 3.5M |
| 2024-12-04 | 29.56 | 30.10 | 29.32 | 29.67 | 5.7M |
| 2024-12-03 | 30.10 | 30.10 | 29.40 | 29.69 | 4.5M |
| 2024-12-02 | 29.85 | 30.48 | 29.65 | 30.10 | 5.5M |
| 2024-11-29 | 28.62 | 30.12 | 28.41 | 29.84 | 9.5M |
| 2024-11-28 | 29.09 | 29.17 | 28.40 | 28.51 | 5.7M |
| 2024-11-27 | 28.90 | 29.08 | 28.40 | 29.02 | 4.9M |
| 2024-11-26 | 28.80 | 29.20 | 28.71 | 28.90 | 4.1M |
| 2024-11-25 | 28.55 | 28.96 | 28.41 | 28.80 | 6.0M |
| 2024-11-22 | 29.81 | 29.85 | 28.31 | 28.36 | 10.0M |
| 2024-11-21 | 30.00 | 30.23 | 29.35 | 29.88 | 6.3M |
| 2024-11-20 | 29.74 | 30.13 | 29.60 | 30.01 | 4.9M |
| 2024-11-19 | 29.78 | 30.04 | 29.42 | 29.74 | 4.8M |
| 2024-11-18 | 30.03 | 30.55 | 29.56 | 29.72 | 5.8M |
| 2024-11-15 | 30.83 | 30.94 | 30.00 | 30.03 | 7.2M |
| 2024-11-14 | 31.57 | 31.72 | 30.73 | 30.78 | 5.9M |
| 2024-11-13 | 31.60 | 31.97 | 31.40 | 31.68 | 4.8M |
| 2024-11-12 | 32.19 | 33.08 | 31.57 | 31.85 | 9.1M |
| 2024-11-11 | 32.11 | 32.44 | 31.54 | 32.18 | 9.2M |
| 2024-11-08 | 32.38 | 32.99 | 32.03 | 32.54 | 8.2M |
| 2024-11-07 | 30.56 | 32.48 | 30.50 | 32.42 | 11.7M |
| 2024-11-06 | 31.08 | 31.76 | 30.62 | 30.86 | 6.6M |
| 2024-11-05 | 30.68 | 31.23 | 29.93 | 31.00 | 9.3M |
| 2024-11-04 | 30.40 | 30.88 | 30.36 | 30.74 | 4.8M |
| 2024-11-01 | 30.40 | 30.73 | 30.06 | 30.18 | 6.2M |
| 2024-10-31 | 30.25 | 30.65 | 29.87 | 30.21 | 6.6M |
| 2024-10-30 | 30.32 | 31.00 | 30.20 | 30.51 | 7.2M |
| 2024-10-29 | 31.99 | 32.11 | 30.50 | 30.59 | 13.3M |
| 2024-10-28 | 30.59 | 32.20 | 30.00 | 31.72 | 12.9M |
| 2024-10-25 | 30.79 | 30.98 | 29.57 | 30.53 | 11.7M |
| 2024-10-24 | 30.46 | 31.03 | 30.30 | 30.78 | 7.9M |
| 2024-10-23 | 30.78 | 30.94 | 30.32 | 30.64 | 5.8M |
| 2024-10-22 | 29.83 | 31.08 | 29.71 | 30.72 | 10.8M |
| 2024-10-21 | 29.55 | 30.04 | 28.93 | 29.90 | 8.8M |
| 2024-10-18 | 29.25 | 30.29 | 29.06 | 29.55 | 11.2M |
| 2024-10-17 | 29.48 | 29.98 | 29.18 | 29.18 | 7.8M |
| 2024-10-16 | 28.60 | 29.74 | 28.46 | 29.07 | 9.8M |
| 2024-10-15 | 29.30 | 29.60 | 28.72 | 28.95 | 8.2M |
| 2024-10-14 | 29.11 | 29.73 | 28.61 | 29.32 | 10.0M |
| 2024-10-11 | 29.76 | 29.76 | 28.63 | 29.09 | 9.6M |
| 2024-10-10 | 29.90 | 30.89 | 29.60 | 29.76 | 14.1M |
| 2024-10-09 | 32.60 | 32.60 | 29.55 | 29.56 | 25.2M |
| 2024-10-08 | 34.40 | 34.45 | 31.50 | 32.75 | 34.4M |
| 2024-09-30 | 30.66 | 31.32 | 30.50 | 31.32 | 22.4M |
| 2024-09-27 | 27.50 | 28.47 | 27.43 | 28.47 | 8.8M |
| 2024-09-26 | 25.96 | 27.05 | 25.68 | 27.05 | 10.7M |
| 2024-09-25 | 25.45 | 26.63 | 25.35 | 25.95 | 14.7M |
| 2024-09-24 | 24.23 | 25.17 | 23.95 | 25.15 | 11.7M |
| 2024-09-23 | 24.04 | 24.53 | 24.00 | 24.14 | 6.3M |
| 2024-09-20 | 24.56 | 24.57 | 23.85 | 24.14 | 8.0M |
| 2024-09-19 | 24.47 | 24.68 | 24.14 | 24.52 | 7.7M |
| 2024-09-18 | 24.30 | 24.68 | 24.04 | 24.46 | 6.5M |
| 2024-09-13 | 24.18 | 24.52 | 23.85 | 24.20 | 8.4M |
| 2024-09-12 | 24.60 | 24.78 | 24.10 | 24.20 | 8.1M |
| 2024-09-11 | 25.54 | 25.54 | 24.48 | 24.67 | 12.7M |
| 2024-09-10 | 26.49 | 26.58 | 25.00 | 25.51 | 17.0M |
| 2024-09-09 | 27.32 | 27.36 | 26.31 | 26.58 | 11.5M |
| 2024-09-06 | 28.30 | 28.31 | 27.50 | 27.54 | 5.4M |
| 2024-09-05 | 27.68 | 28.43 | 27.68 | 28.31 | 7.1M |
| 2024-09-04 | 27.56 | 28.29 | 27.48 | 27.79 | 7.0M |
| 2024-09-03 | 27.76 | 27.98 | 27.42 | 27.80 | 9.7M |
| 2024-09-02 | 29.00 | 29.03 | 27.73 | 27.76 | 16.2M |
| 2024-08-30 | 29.46 | 29.56 | 28.38 | 29.49 | 12.8M |
| 2024-08-29 | 28.48 | 29.32 | 28.25 | 29.01 | 8.1M |
| 2024-08-28 | 28.83 | 29.12 | 28.00 | 28.41 | 12.9M |
| 2024-08-27 | 28.10 | 29.18 | 27.24 | 28.72 | 36.1M |
| 2024-08-26 | 30.51 | 30.70 | 29.93 | 29.93 | 3.0M |
| 2024-08-23 | 33.15 | 33.52 | 32.96 | 33.26 | 3.8M |
| 2024-08-22 | 33.43 | 33.62 | 33.00 | 33.19 | 4.8M |
| 2024-08-21 | 33.86 | 34.46 | 33.37 | 33.45 | 6.1M |
| 2024-08-20 | 33.78 | 34.05 | 33.31 | 33.85 | 5.6M |
| 2024-08-19 | 33.46 | 34.10 | 33.44 | 33.83 | 6.4M |
| 2024-08-16 | 32.99 | 33.52 | 32.72 | 33.38 | 4.8M |
| 2024-08-15 | 32.98 | 33.35 | 32.72 | 33.07 | 5.3M |
| 2024-08-14 | 33.63 | 33.66 | 32.62 | 33.08 | 6.8M |
| 2024-08-13 | 33.35 | 33.71 | 33.05 | 33.62 | 6.7M |
| 2024-08-12 | 32.39 | 33.73 | 32.14 | 33.44 | 10.4M |
| 2024-08-09 | 32.58 | 32.98 | 32.25 | 32.38 | 5.3M |
| 2024-08-08 | 32.15 | 32.90 | 32.01 | 32.50 | 8.6M |
| 2024-08-07 | 32.09 | 32.38 | 31.60 | 32.11 | 4.9M |
| 2024-08-06 | 31.72 | 32.27 | 31.39 | 32.13 | 5.9M |
| 2024-08-05 | 31.83 | 32.85 | 31.52 | 31.58 | 6.9M |
| 2024-08-02 | 31.69 | 32.63 | 31.43 | 31.84 | 7.1M |
| 2024-08-01 | 31.79 | 32.56 | 31.57 | 31.70 | 8.1M |
| 2024-07-31 | 30.61 | 31.98 | 29.78 | 31.89 | 9.6M |
| 2024-07-30 | 30.75 | 30.88 | 30.20 | 30.65 | 5.1M |
| 2024-07-29 | 31.60 | 31.61 | 30.60 | 30.79 | 6.2M |
| 2024-07-26 | 31.03 | 31.86 | 30.92 | 31.60 | 6.6M |
| 2024-07-25 | 30.85 | 31.28 | 30.55 | 30.99 | 6.3M |
| 2024-07-24 | 31.62 | 31.93 | 30.91 | 31.03 | 12.4M |
| 2024-07-23 | 34.10 | 34.11 | 31.87 | 31.93 | 14.6M |
| 2024-07-22 | 32.71 | 34.25 | 32.71 | 34.11 | 13.3M |
| 2024-07-19 | 32.78 | 33.43 | 32.54 | 32.79 | 8.6M |
| 2024-07-18 | 31.66 | 33.02 | 31.60 | 32.99 | 9.9M |
| 2024-07-17 | 32.29 | 32.29 | 31.50 | 31.83 | 7.5M |
| 2024-07-16 | 32.18 | 32.75 | 31.95 | 32.21 | 7.3M |
| 2024-07-15 | 31.70 | 32.45 | 31.40 | 32.33 | 8.3M |
| 2024-07-12 | 31.90 | 32.00 | 31.37 | 31.81 | 7.0M |
| 2024-07-11 | 32.20 | 32.49 | 31.34 | 31.76 | 11.0M |
| 2024-07-10 | 32.36 | 32.63 | 31.73 | 31.96 | 7.5M |
| 2024-07-09 | 32.38 | 32.68 | 32.09 | 32.54 | 8.2M |
| 2024-07-08 | 32.76 | 32.92 | 32.11 | 32.38 | 9.4M |
| 2024-07-05 | 32.22 | 33.28 | 31.90 | 33.15 | 8.3M |
| 2024-07-04 | 32.35 | 32.52 | 32.01 | 32.25 | 7.8M |
| 2024-07-03 | 32.69 | 32.93 | 32.17 | 32.38 | 8.0M |
| 2024-07-02 | 33.50 | 33.76 | 32.29 | 32.68 | 14.8M |
| 2024-07-01 | 31.60 | 33.75 | 31.57 | 33.65 | 14.4M |
| 2024-06-28 | 31.97 | 32.12 | 31.53 | 31.71 | 7.7M |
| 2024-06-27 | 32.95 | 33.04 | 31.82 | 32.00 | 9.7M |
| 2024-06-26 | 32.49 | 33.10 | 32.35 | 33.00 | 9.2M |
| 2024-06-25 | 32.30 | 32.80 | 32.02 | 32.48 | 7.6M |
| 2024-06-24 | 32.38 | 33.05 | 32.05 | 32.28 | 12.8M |
| 2024-06-21 | 33.18 | 33.19 | 32.21 | 32.44 | 11.4M |
| 2024-06-20 | 33.67 | 33.70 | 32.59 | 33.26 | 13.6M |
| 2024-06-19 | 35.24 | 35.32 | 33.53 | 33.60 | 16.1M |
| 2024-06-18 | 34.70 | 35.47 | 34.22 | 35.24 | 13.9M |
| 2024-06-17 | 35.16 | 35.49 | 34.41 | 34.72 | 14.3M |
| 2024-06-14 | 36.54 | 37.01 | 36.31 | 36.50 | 10.6M |
| 2024-06-13 | 37.56 | 37.99 | 36.42 | 36.54 | 11.9M |
| 2024-06-12 | 38.28 | 38.37 | 37.10 | 37.57 | 7.0M |
| 2024-06-11 | 38.86 | 39.50 | 38.20 | 38.40 | 5.0M |
| 2024-06-07 | 39.23 | 39.67 | 38.63 | 38.86 | 5.6M |
| 2024-06-06 | 38.85 | 39.71 | 38.65 | 39.22 | 7.3M |
| 2024-06-05 | 39.98 | 40.05 | 38.73 | 38.88 | 6.1M |
| 2024-06-04 | 38.39 | 39.98 | 38.39 | 39.87 | 10.1M |
| 2024-06-03 | 38.05 | 38.75 | 37.70 | 38.36 | 6.8M |
| 2024-05-31 | 38.40 | 38.54 | 38.02 | 38.09 | 5.6M |
| 2024-05-30 | 37.96 | 38.78 | 37.64 | 38.08 | 5.5M |
| 2024-05-29 | 38.36 | 38.59 | 37.93 | 38.17 | 5.2M |
| 2024-05-28 | 39.19 | 39.39 | 38.52 | 38.53 | 6.8M |
| 2024-05-27 | 37.92 | 39.30 | 37.80 | 39.23 | 10.6M |
| 2024-05-24 | 37.14 | 38.26 | 37.12 | 37.91 | 8.4M |
| 2024-05-23 | 37.83 | 37.88 | 37.11 | 37.42 | 8.1M |
| 2024-05-22 | 38.53 | 38.69 | 37.78 | 37.92 | 8.1M |
| 2024-05-21 | 39.50 | 39.50 | 38.24 | 38.48 | 15.6M |
| 2024-05-20 | 39.58 | 39.80 | 38.98 | 39.61 | 10.0M |
| 2024-05-17 | 39.76 | 40.02 | 38.92 | 39.56 | 8.7M |
| 2024-05-16 | 40.75 | 40.78 | 39.60 | 39.79 | 7.3M |
| 2024-05-15 | 41.50 | 41.60 | 40.40 | 40.51 | 6.6M |
| 2024-05-14 | 41.24 | 41.82 | 40.91 | 41.54 | 8.2M |
| 2024-05-13 | 41.30 | 41.76 | 40.51 | 41.06 | 10.1M |
| 2024-05-10 | 42.33 | 42.33 | 41.47 | 41.63 | 5.7M |
| 2024-05-09 | 41.59 | 42.27 | 41.10 | 42.26 | 7.5M |
| 2024-05-08 | 42.12 | 42.31 | 41.30 | 41.40 | 6.3M |
| 2024-05-07 | 41.90 | 42.58 | 41.56 | 42.11 | 8.4M |
| 2024-05-06 | 41.56 | 42.25 | 41.23 | 41.96 | 11.6M |
| 2024-04-30 | 40.18 | 42.00 | 40.18 | 41.14 | 18.4M |
| 2024-04-29 | 40.16 | 40.40 | 39.61 | 40.20 | 10.3M |
| 2024-04-26 | 40.05 | 40.70 | 39.80 | 40.15 | 9.2M |
| 2024-04-25 | 40.79 | 41.48 | 40.13 | 40.29 | 7.8M |
| 2024-04-24 | 41.08 | 41.11 | 39.81 | 40.64 | 14.5M |
| 2024-04-23 | 41.90 | 42.52 | 40.87 | 40.97 | 15.7M |
| 2024-04-22 | 44.54 | 44.62 | 42.00 | 42.28 | 17.5M |
| 2024-04-19 | 43.60 | 44.20 | 43.27 | 43.96 | 9.3M |
| 2024-04-18 | 44.05 | 45.18 | 43.74 | 43.96 | 9.6M |
| 2024-04-17 | 43.10 | 44.15 | 42.16 | 43.94 | 8.4M |
| 2024-04-16 | 42.70 | 44.50 | 42.52 | 43.48 | 10.5M |
| 2024-04-15 | 41.72 | 43.36 | 41.66 | 42.83 | 9.2M |
| 2024-04-12 | 42.08 | 42.31 | 41.20 | 41.85 | 9.3M |
| 2024-04-11 | 40.38 | 42.20 | 40.29 | 41.66 | 18.4M |
| 2024-04-10 | 39.88 | 41.46 | 38.80 | 40.25 | 25.6M |
| 2024-04-09 | 38.03 | 38.04 | 36.96 | 37.78 | 5.1M |
| 2024-04-08 | 38.20 | 38.56 | 37.87 | 38.00 | 4.3M |
| 2024-04-03 | 37.25 | 38.65 | 37.16 | 38.08 | 6.7M |
| 2024-04-02 | 37.85 | 37.98 | 36.69 | 37.15 | 5.5M |
| 2024-04-01 | 37.43 | 37.91 | 36.90 | 37.85 | 6.0M |
| 2024-03-29 | 36.65 | 37.43 | 36.39 | 37.43 | 5.0M |
| 2024-03-28 | 36.51 | 37.30 | 36.35 | 36.70 | 5.9M |
| 2024-03-27 | 36.17 | 37.30 | 35.90 | 36.58 | 7.0M |
| 2024-03-26 | 35.60 | 36.23 | 35.60 | 36.09 | 4.0M |
| 2024-03-25 | 35.18 | 36.80 | 35.16 | 35.76 | 7.5M |
| 2024-03-22 | 35.54 | 35.74 | 35.13 | 35.50 | 3.1M |
| 2024-03-21 | 36.22 | 36.40 | 35.50 | 35.63 | 4.5M |
| 2024-03-20 | 36.19 | 36.43 | 35.80 | 36.21 | 3.4M |
| 2024-03-19 | 36.79 | 36.82 | 36.18 | 36.19 | 3.3M |
| 2024-03-18 | 36.57 | 37.00 | 36.18 | 36.89 | 4.9M |
| 2024-03-15 | 36.33 | 37.08 | 36.33 | 36.68 | 6.0M |
| 2024-03-14 | 36.48 | 37.00 | 34.50 | 36.40 | 11.1M |
| 2024-03-13 | 36.69 | 36.75 | 35.97 | 36.36 | 6.4M |
| 2024-03-12 | 38.00 | 38.28 | 36.40 | 36.69 | 7.5M |
| 2024-03-11 | 37.30 | 37.60 | 36.80 | 37.46 | 5.0M |
| 2024-03-08 | 37.20 | 37.70 | 36.90 | 37.30 | 6.3M |
| 2024-03-07 | 38.20 | 38.40 | 37.38 | 37.47 | 6.1M |
| 2024-03-06 | 38.80 | 38.98 | 37.80 | 38.32 | 6.3M |
| 2024-03-05 | 38.00 | 39.32 | 37.68 | 38.72 | 8.6M |
| 2024-03-04 | 36.89 | 38.26 | 36.70 | 38.09 | 7.8M |
| 2024-03-01 | 36.67 | 37.31 | 36.40 | 37.08 | 4.9M |
| 2024-02-29 | 35.37 | 37.01 | 35.34 | 37.00 | 9.4M |
| 2024-02-28 | 35.85 | 36.56 | 35.20 | 35.52 | 6.6M |
| 2024-02-27 | 35.62 | 36.05 | 35.51 | 36.03 | 4.1M |
| 2024-02-26 | 36.18 | 36.18 | 35.20 | 35.72 | 6.1M |
| 2024-02-23 | 35.61 | 36.56 | 35.53 | 36.20 | 6.4M |
| 2024-02-22 | 35.14 | 35.95 | 34.82 | 35.62 | 6.9M |
| 2024-02-21 | 35.18 | 35.68 | 34.82 | 35.00 | 6.9M |
| 2024-02-20 | 34.57 | 36.10 | 34.22 | 35.55 | 9.1M |
| 2024-02-19 | 34.27 | 34.88 | 33.46 | 34.80 | 10.1M |
| 2024-02-08 | 34.52 | 36.48 | 33.60 | 34.27 | 12.0M |
| 2024-02-07 | 33.16 | 34.86 | 33.06 | 34.84 | 9.7M |
| 2024-02-06 | 31.08 | 33.49 | 30.88 | 33.40 | 9.9M |
| 2024-02-05 | 29.20 | 32.10 | 29.00 | 31.23 | 11.3M |
| 2024-02-02 | 30.03 | 30.29 | 28.60 | 29.30 | 5.5M |
| 2024-02-01 | 29.88 | 30.55 | 29.82 | 29.97 | 4.2M |
| 2024-01-31 | 30.59 | 30.59 | 29.63 | 30.15 | 4.7M |
| 2024-01-30 | 31.25 | 31.52 | 30.56 | 30.66 | 4.2M |
| 2024-01-29 | 31.15 | 32.04 | 31.15 | 31.41 | 6.2M |
| 2024-01-26 | 31.13 | 31.80 | 30.96 | 31.29 | 3.6M |
| 2024-01-25 | 31.04 | 31.65 | 30.22 | 31.46 | 4.1M |
| 2024-01-24 | 30.93 | 31.28 | 30.07 | 30.98 | 5.4M |
| 2024-01-23 | 30.21 | 31.09 | 29.85 | 30.98 | 6.7M |
| 2024-01-22 | 32.00 | 32.01 | 30.04 | 30.44 | 6.7M |
| 2024-01-19 | 32.03 | 32.15 | 31.57 | 31.83 | 4.4M |
| 2024-01-18 | 31.91 | 32.08 | 30.91 | 32.01 | 6.3M |
| 2024-01-17 | 32.75 | 33.08 | 31.82 | 31.88 | 3.7M |
| 2024-01-16 | 32.70 | 32.90 | 32.15 | 32.64 | 4.9M |
| 2024-01-15 | 32.06 | 33.16 | 31.92 | 32.58 | 5.5M |
| 2024-01-12 | 31.95 | 32.42 | 31.90 | 32.13 | 4.2M |
| 2024-01-11 | 32.56 | 32.60 | 31.88 | 32.00 | 5.7M |
| 2024-01-10 | 32.68 | 33.29 | 32.28 | 32.56 | 4.8M |
| 2024-01-09 | 32.22 | 33.12 | 31.79 | 32.76 | 7.1M |
| 2024-01-08 | 32.60 | 32.83 | 32.15 | 32.22 | 5.9M |
| 2024-01-05 | 32.96 | 33.45 | 32.51 | 32.77 | 8.1M |
| 2024-01-04 | 33.10 | 33.42 | 32.50 | 32.84 | 6.3M |
| 2024-01-03 | 33.12 | 33.80 | 32.82 | 33.27 | 9.9M |
| 2024-01-02 | 31.55 | 33.66 | 31.30 | 33.30 | 12.1M |