24.88
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 24.87 | 24.91 | 24.87 | 24.88 | 1.0M |
| 2025-10-01 | 24.83 | 24.88 | 24.83 | 24.86 | 0.9M |
| 2025-09-30 | 24.84 | 24.87 | 24.82 | 24.84 | 1.6M |
| 2025-09-29 | 24.82 | 24.85 | 24.81 | 24.84 | 1.6M |
| 2025-09-26 | 24.83 | 24.85 | 24.81 | 24.81 | 1.3M |
| 2025-09-25 | 24.83 | 24.86 | 24.82 | 24.84 | 2.1M |
| 2025-09-24 | 24.83 | 24.88 | 24.78 | 24.84 | 3.4M |
| 2025-09-23 | 24.83 | 24.84 | 24.80 | 24.81 | 1.5M |
| 2025-09-22 | 24.83 | 24.83 | 24.80 | 24.80 | 0.9M |
| 2025-09-19 | 24.85 | 24.87 | 24.81 | 24.86 | 4.1M |
| 2025-09-18 | 24.83 | 24.90 | 24.82 | 24.83 | 1.4M |
| 2025-09-17 | 24.80 | 24.82 | 24.79 | 24.81 | 2.4M |
| 2025-09-16 | 24.78 | 24.83 | 24.78 | 24.80 | 1.3M |
| 2025-09-15 | 24.79 | 24.80 | 24.78 | 24.80 | 1.7M |
| 2025-09-12 | 24.78 | 24.81 | 24.77 | 24.77 | 2.5M |
| 2025-09-11 | 24.78 | 24.80 | 24.76 | 24.80 | 1.2M |
| 2025-09-10 | 24.78 | 24.81 | 24.78 | 24.79 | 1.7M |
| 2025-09-09 | 24.77 | 24.80 | 24.76 | 24.78 | 0.8M |
| 2025-09-08 | 24.80 | 24.81 | 24.76 | 24.78 | 2.7M |
| 2025-09-05 | 24.78 | 24.81 | 24.75 | 24.77 | 3.2M |
| 2025-09-04 | 24.74 | 24.81 | 24.73 | 24.78 | 5.9M |
| 2025-09-03 | 24.95 | 24.98 | 24.93 | 24.93 | 3.2M |
| 2025-09-02 | 24.93 | 24.95 | 24.92 | 24.94 | 2.4M |
| 2025-08-29 | 24.95 | 24.95 | 24.90 | 24.93 | 4.9M |
| 2025-08-28 | 24.83 | 24.96 | 24.82 | 24.95 | 11.1M |
| 2025-08-27 | 24.85 | 24.88 | 24.83 | 24.83 | 2.0M |
| 2025-08-26 | 24.84 | 24.90 | 24.80 | 24.84 | 2.8M |
| 2025-08-25 | 24.72 | 24.84 | 24.72 | 24.77 | 4.1M |
| 2025-08-22 | 24.73 | 24.75 | 24.71 | 24.74 | 2.6M |
| 2025-08-21 | 24.74 | 24.74 | 24.71 | 24.72 | 0.7M |
| 2025-08-20 | 24.72 | 24.74 | 24.71 | 24.72 | 1.1M |
| 2025-08-19 | 24.71 | 24.74 | 24.71 | 24.74 | 1.5M |
| 2025-08-18 | 24.72 | 24.74 | 24.70 | 24.73 | 2.7M |
| 2025-08-15 | 24.71 | 24.73 | 24.70 | 24.72 | 1.1M |
| 2025-08-14 | 24.73 | 24.74 | 24.70 | 24.73 | 1.1M |
| 2025-08-13 | 24.74 | 24.75 | 24.70 | 24.73 | 2.0M |
| 2025-08-12 | 24.69 | 24.73 | 24.68 | 24.71 | 1.1M |
| 2025-08-11 | 24.69 | 24.72 | 24.67 | 24.69 | 2.2M |
| 2025-08-08 | 24.75 | 24.75 | 24.67 | 24.67 | 1.5M |
| 2025-08-07 | 24.70 | 24.74 | 24.67 | 24.68 | 3.7M |
| 2025-08-06 | 24.69 | 24.75 | 24.68 | 24.72 | 3.5M |
| 2025-08-05 | 24.75 | 24.75 | 24.69 | 24.70 | 1.7M |
| 2025-08-04 | 24.72 | 24.75 | 24.67 | 24.70 | 2.9M |
| 2025-08-01 | 24.65 | 24.74 | 24.62 | 24.63 | 2.8M |
| 2025-07-31 | 24.63 | 24.75 | 24.60 | 24.70 | 4.7M |
| 2025-07-30 | 24.62 | 24.67 | 24.56 | 24.63 | 2.6M |
| 2025-07-29 | 24.62 | 24.62 | 24.56 | 24.58 | 4.2M |
| 2025-07-28 | 24.62 | 24.66 | 24.55 | 24.56 | 4.5M |
| 2025-07-25 | 24.58 | 24.66 | 24.51 | 24.61 | 2.9M |
| 2025-07-24 | 24.56 | 24.60 | 24.52 | 24.59 | 5.3M |
| 2025-07-23 | 24.50 | 24.56 | 24.50 | 24.54 | 9.1M |
| 2025-07-22 | 24.52 | 24.59 | 24.49 | 24.50 | 5.6M |
| 2025-07-21 | 24.52 | 24.55 | 24.51 | 24.51 | 3.5M |
| 2025-07-18 | 24.55 | 24.57 | 24.50 | 24.50 | 9.4M |
| 2025-07-17 | 24.50 | 24.57 | 24.45 | 24.54 | 16.5M |
| 2025-07-16 | 24.45 | 24.55 | 24.33 | 24.48 | 21.6M |
| 2025-07-15 | 24.21 | 24.25 | 24.21 | 24.21 | 6.9M |
| 2025-07-14 | 24.30 | 24.31 | 24.21 | 24.22 | 6.9M |
| 2025-07-11 | 24.30 | 24.35 | 24.29 | 24.32 | 3.3M |
| 2025-07-10 | 24.37 | 24.38 | 24.28 | 24.30 | 4.7M |
| 2025-07-09 | 24.40 | 24.40 | 24.32 | 24.35 | 2.3M |
| 2025-07-08 | 24.49 | 24.49 | 24.29 | 24.34 | 4.9M |
| 2025-07-07 | 24.38 | 24.50 | 24.38 | 24.50 | 3.4M |
| 2025-07-03 | 24.35 | 24.48 | 24.33 | 24.41 | 2.2M |
| 2025-07-02 | 24.35 | 24.37 | 24.32 | 24.33 | 1.8M |
| 2025-07-01 | 24.31 | 24.40 | 24.31 | 24.31 | 1.9M |
| 2025-06-30 | 24.33 | 24.36 | 24.27 | 24.35 | 2.5M |
| 2025-06-27 | 24.30 | 24.37 | 24.24 | 24.25 | 3.4M |
| 2025-06-26 | 24.28 | 24.39 | 24.26 | 24.35 | 2.9M |
| 2025-06-25 | 24.25 | 24.28 | 24.20 | 24.25 | 2.7M |
| 2025-06-24 | 24.20 | 24.21 | 24.16 | 24.20 | 3.5M |
| 2025-06-23 | 24.17 | 24.20 | 24.13 | 24.15 | 3.8M |
| 2025-06-20 | 24.17 | 24.20 | 24.11 | 24.14 | 4.2M |
| 2025-06-18 | 24.26 | 24.26 | 24.15 | 24.15 | 5.6M |
| 2025-06-17 | 24.20 | 24.25 | 24.11 | 24.16 | 8.1M |
| 2025-06-16 | 24.11 | 24.16 | 24.10 | 24.15 | 8.7M |
| 2025-06-13 | 24.10 | 24.13 | 24.09 | 24.09 | 4.5M |
| 2025-06-12 | 24.09 | 24.15 | 24.09 | 24.12 | 5.7M |
| 2025-06-11 | 24.13 | 24.15 | 24.07 | 24.08 | 2.3M |
| 2025-06-10 | 24.15 | 24.19 | 24.11 | 24.11 | 3.0M |
| 2025-06-09 | 24.13 | 24.16 | 24.13 | 24.15 | 2.0M |
| 2025-06-06 | 24.11 | 24.17 | 24.11 | 24.13 | 2.4M |
| 2025-06-05 | 24.11 | 24.18 | 24.10 | 24.16 | 3.6M |
| 2025-06-04 | 24.15 | 24.15 | 24.09 | 24.13 | 3.9M |
| 2025-06-03 | 24.08 | 24.14 | 24.07 | 24.12 | 3.6M |
| 2025-06-02 | 24.01 | 24.11 | 23.92 | 24.09 | 4.1M |
| 2025-05-30 | 24.15 | 24.15 | 24.01 | 24.01 | 4.5M |
| 2025-05-29 | 24.25 | 24.25 | 24.02 | 24.10 | 5.1M |
| 2025-05-28 | 23.95 | 24.33 | 23.95 | 24.29 | 11.8M |
| 2025-05-27 | 23.83 | 24.12 | 23.71 | 23.92 | 68.4M |
| 2025-05-23 | 19.02 | 24.62 | 18.78 | 22.55 | 20.2M |
| 2025-05-22 | 19.06 | 19.29 | 18.92 | 19.20 | 1.4M |
| 2025-05-21 | 19.16 | 19.36 | 18.97 | 19.01 | 1.8M |
| 2025-05-20 | 19.41 | 19.68 | 19.09 | 19.24 | 1.9M |
| 2025-05-19 | 19.36 | 19.57 | 19.27 | 19.44 | 1.6M |
| 2025-05-16 | 19.54 | 20.10 | 19.40 | 19.70 | 5.1M |
| 2025-05-15 | 19.34 | 19.60 | 19.13 | 19.57 | 1.3M |
| 2025-05-14 | 19.45 | 19.70 | 19.36 | 19.39 | 1.1M |
| 2025-05-13 | 19.39 | 19.63 | 19.25 | 19.47 | 1.8M |
| 2025-05-12 | 19.70 | 19.79 | 19.20 | 19.37 | 1.8M |
| 2025-05-09 | 19.33 | 19.61 | 18.93 | 19.01 | 1.5M |
| 2025-05-08 | 19.25 | 19.40 | 18.50 | 19.14 | 2.7M |
| 2025-05-07 | 18.81 | 19.07 | 18.70 | 19.03 | 1.6M |
| 2025-05-06 | 18.64 | 18.92 | 18.48 | 18.73 | 1.5M |
| 2025-05-05 | 18.85 | 19.32 | 18.79 | 18.81 | 2.2M |
| 2025-05-02 | 19.18 | 19.35 | 18.98 | 19.10 | 1.4M |
| 2025-05-01 | 19.16 | 19.29 | 18.91 | 18.92 | 2.3M |
| 2025-04-30 | 18.68 | 18.88 | 18.43 | 18.83 | 2.3M |
| 2025-04-29 | 18.94 | 19.20 | 18.83 | 18.93 | 2.1M |
| 2025-04-28 | 18.78 | 19.07 | 18.62 | 18.92 | 3.8M |
| 2025-04-25 | 18.49 | 18.82 | 18.44 | 18.77 | 1.8M |
| 2025-04-24 | 17.77 | 18.51 | 17.74 | 18.45 | 2.7M |
| 2025-04-23 | 17.76 | 18.26 | 17.61 | 17.65 | 1.9M |
| 2025-04-22 | 16.99 | 17.37 | 16.91 | 17.16 | 3.5M |
| 2025-04-21 | 17.40 | 17.47 | 16.60 | 16.85 | 5.4M |
| 2025-04-17 | 17.41 | 17.63 | 17.26 | 17.51 | 3.6M |
| 2025-04-16 | 17.40 | 17.83 | 17.26 | 17.39 | 4.5M |
| 2025-04-15 | 17.48 | 17.65 | 17.32 | 17.59 | 10.8M |
| 2025-04-14 | 17.57 | 17.72 | 17.12 | 17.50 | 5.0M |
| 2025-04-11 | 17.17 | 17.37 | 16.82 | 17.31 | 9.6M |
| 2025-04-10 | 17.66 | 17.77 | 16.78 | 17.19 | 8.7M |
| 2025-04-09 | 16.09 | 17.99 | 16.05 | 17.90 | 6.9M |
| 2025-04-08 | 16.86 | 16.90 | 15.65 | 15.86 | 4.8M |
| 2025-04-07 | 16.13 | 17.30 | 15.97 | 16.45 | 2.2M |
| 2025-04-04 | 16.55 | 16.98 | 16.25 | 16.67 | 2.6M |
| 2025-04-03 | 17.01 | 17.34 | 16.91 | 16.96 | 1.7M |
| 2025-04-02 | 17.45 | 17.87 | 17.36 | 17.75 | 1.9M |
| 2025-04-01 | 17.53 | 17.75 | 17.25 | 17.65 | 2.4M |
| 2025-03-31 | 17.63 | 18.03 | 17.32 | 17.45 | 2.3M |
| 2025-03-28 | 18.42 | 18.42 | 17.89 | 18.11 | 1.7M |
| 2025-03-27 | 18.74 | 18.95 | 18.43 | 18.50 | 2.0M |
| 2025-03-26 | 18.80 | 19.02 | 18.54 | 18.75 | 2.1M |
| 2025-03-25 | 18.63 | 18.92 | 18.57 | 18.82 | 1.2M |
| 2025-03-24 | 18.39 | 18.61 | 18.21 | 18.53 | 1.3M |
| 2025-03-21 | 17.89 | 18.18 | 17.72 | 18.13 | 2.2M |
| 2025-03-20 | 18.00 | 18.36 | 17.94 | 18.00 | 1.7M |
| 2025-03-19 | 18.41 | 18.50 | 18.18 | 18.20 | 1.8M |
| 2025-03-18 | 18.42 | 18.51 | 17.94 | 18.36 | 2.3M |
| 2025-03-17 | 18.46 | 18.64 | 18.29 | 18.42 | 1.2M |
| 2025-03-14 | 17.64 | 18.45 | 17.64 | 18.29 | 2.7M |
| 2025-03-13 | 17.85 | 17.92 | 17.31 | 17.39 | 1.7M |
| 2025-03-12 | 18.50 | 18.75 | 17.82 | 18.00 | 2.6M |
| 2025-03-11 | 17.99 | 18.56 | 17.86 | 18.32 | 4.3M |
| 2025-03-10 | 18.13 | 18.46 | 17.66 | 17.89 | 3.2M |
| 2025-03-07 | 18.37 | 18.58 | 17.83 | 18.53 | 2.5M |
| 2025-03-06 | 18.91 | 19.10 | 18.27 | 18.30 | 2.3M |
| 2025-03-05 | 18.50 | 19.16 | 18.50 | 19.04 | 1.7M |
| 2025-03-04 | 18.32 | 19.15 | 18.31 | 18.67 | 1.7M |
| 2025-03-03 | 19.42 | 19.42 | 18.45 | 18.60 | 2.0M |
| 2025-02-28 | 19.25 | 19.49 | 19.04 | 19.16 | 3.1M |
| 2025-02-27 | 19.50 | 19.81 | 19.19 | 19.32 | 2.3M |
| 2025-02-26 | 19.06 | 19.58 | 19.06 | 19.31 | 2.7M |
| 2025-02-25 | 19.30 | 19.45 | 18.84 | 19.20 | 2.3M |
| 2025-02-24 | 19.61 | 19.67 | 18.77 | 19.30 | 3.1M |
| 2025-02-21 | 20.22 | 20.29 | 19.28 | 19.29 | 2.7M |
| 2025-02-20 | 20.00 | 20.24 | 19.47 | 19.83 | 3.1M |
| 2025-02-19 | 20.09 | 20.44 | 19.60 | 19.92 | 4.3M |
| 2025-02-18 | 19.69 | 20.48 | 19.56 | 20.38 | 11.3M |
| 2025-02-14 | 16.67 | 19.90 | 16.37 | 19.75 | 27.9M |
| 2025-02-13 | 26.25 | 26.38 | 24.64 | 25.17 | 5.3M |
| 2025-02-12 | 25.29 | 26.16 | 24.78 | 26.10 | 2.1M |
| 2025-02-11 | 25.98 | 26.22 | 25.46 | 25.71 | 1.2M |
| 2025-02-10 | 25.65 | 26.25 | 25.41 | 25.95 | 1.0M |
| 2025-02-07 | 25.85 | 26.25 | 25.43 | 25.45 | 0.9M |
| 2025-02-06 | 26.06 | 26.20 | 25.59 | 25.81 | 0.9M |
| 2025-02-05 | 25.85 | 26.23 | 25.52 | 26.04 | 1.0M |
| 2025-02-04 | 25.80 | 26.08 | 25.57 | 25.92 | 0.8M |
| 2025-02-03 | 24.95 | 25.84 | 24.69 | 25.58 | 1.4M |
| 2025-01-31 | 25.80 | 26.23 | 25.57 | 25.68 | 0.9M |
| 2025-01-30 | 25.53 | 25.95 | 25.25 | 25.64 | 0.9M |
| 2025-01-29 | 25.64 | 25.76 | 25.20 | 25.65 | 0.8M |
| 2025-01-28 | 25.08 | 26.25 | 24.92 | 25.77 | 1.5M |
| 2025-01-27 | 24.21 | 25.44 | 24.20 | 24.96 | 1.3M |
| 2025-01-24 | 24.83 | 25.30 | 24.73 | 24.76 | 0.7M |
| 2025-01-23 | 24.75 | 25.06 | 24.48 | 24.72 | 1.0M |
| 2025-01-22 | 25.02 | 25.23 | 24.84 | 24.93 | 0.8M |
| 2025-01-21 | 24.59 | 25.04 | 24.49 | 24.86 | 0.9M |
| 2025-01-17 | 24.73 | 24.88 | 24.37 | 24.38 | 1.2M |
| 2025-01-16 | 24.40 | 24.67 | 24.35 | 24.53 | 1.2M |
| 2025-01-15 | 25.14 | 25.45 | 24.40 | 24.42 | 0.9M |
| 2025-01-14 | 24.24 | 24.75 | 24.11 | 24.69 | 1.6M |
| 2025-01-13 | 25.00 | 25.21 | 24.12 | 24.16 | 1.9M |
| 2025-01-10 | 25.25 | 25.72 | 25.00 | 25.02 | 1.2M |
| 2025-01-08 | 25.81 | 26.16 | 25.43 | 25.61 | 0.7M |
| 2025-01-07 | 26.43 | 26.74 | 25.73 | 25.94 | 1.1M |
| 2025-01-06 | 26.58 | 27.00 | 26.11 | 26.24 | 1.5M |
| 2025-01-03 | 25.53 | 26.60 | 25.29 | 26.50 | 1.5M |
| 2025-01-02 | 26.30 | 26.40 | 25.27 | 25.46 | 1.1M |