26.89
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 | 29.92 | 30.35 | 28.40 | 28.49 | 4.7M |
| 2024-12-30 | 29.80 | 30.18 | 29.20 | 29.89 | 4.8M |
| 2024-12-27 | 29.29 | 29.92 | 29.12 | 29.78 | 5.6M |
| 2024-12-26 | 29.21 | 29.79 | 29.00 | 29.50 | 5.6M |
| 2024-12-25 | 29.95 | 30.40 | 29.00 | 29.05 | 9.0M |
| 2024-12-24 | 27.01 | 29.65 | 27.01 | 29.65 | 10.8M |
| 2024-12-23 | 27.95 | 28.22 | 26.87 | 26.95 | 2.4M |
| 2024-12-20 | 27.72 | 28.28 | 27.63 | 27.95 | 1.6M |
| 2024-12-19 | 27.90 | 28.33 | 27.59 | 27.81 | 2.2M |
| 2024-12-18 | 28.29 | 29.16 | 27.47 | 28.57 | 3.3M |
| 2024-12-17 | 29.10 | 29.57 | 28.02 | 28.35 | 3.7M |
| 2024-12-16 | 28.00 | 29.59 | 27.80 | 29.29 | 5.1M |
| 2024-12-13 | 28.88 | 28.88 | 28.02 | 28.08 | 2.7M |
| 2024-12-12 | 28.52 | 28.95 | 28.38 | 28.94 | 2.4M |
| 2024-12-11 | 28.74 | 28.86 | 28.50 | 28.66 | 2.0M |
| 2024-12-10 | 29.50 | 29.50 | 28.70 | 28.73 | 3.4M |
| 2024-12-09 | 28.95 | 29.03 | 28.31 | 28.70 | 2.3M |
| 2024-12-06 | 29.01 | 29.03 | 28.30 | 28.93 | 3.0M |
| 2024-12-05 | 28.52 | 29.30 | 28.32 | 29.08 | 3.0M |
| 2024-12-04 | 29.95 | 29.95 | 28.40 | 28.56 | 4.7M |
| 2024-12-03 | 30.48 | 30.74 | 29.50 | 29.66 | 4.6M |
| 2024-12-02 | 29.95 | 30.57 | 29.18 | 30.47 | 5.7M |
| 2024-11-29 | 30.22 | 30.88 | 29.60 | 30.68 | 6.1M |
| 2024-11-28 | 29.74 | 30.91 | 29.55 | 30.22 | 6.3M |
| 2024-11-27 | 29.30 | 30.04 | 28.19 | 30.03 | 6.3M |
| 2024-11-26 | 30.10 | 31.22 | 29.36 | 29.85 | 7.0M |
| 2024-11-25 | 31.12 | 31.50 | 29.44 | 30.17 | 6.9M |
| 2024-11-22 | 31.60 | 32.61 | 30.88 | 31.28 | 13.9M |
| 2024-11-21 | 30.75 | 33.62 | 30.32 | 32.67 | 18.0M |
| 2024-11-20 | 30.00 | 30.80 | 29.44 | 30.56 | 12.7M |
| 2024-11-19 | 26.76 | 29.36 | 26.76 | 29.36 | 3.5M |
| 2024-11-18 | 27.61 | 27.71 | 26.44 | 26.69 | 3.6M |
| 2024-11-15 | 28.88 | 29.18 | 27.58 | 27.72 | 4.8M |
| 2024-11-14 | 30.65 | 30.66 | 28.72 | 28.85 | 5.2M |
| 2024-11-13 | 29.50 | 30.29 | 29.13 | 30.29 | 5.8M |
| 2024-11-12 | 30.06 | 30.77 | 29.31 | 29.66 | 6.2M |
| 2024-11-11 | 28.28 | 30.30 | 28.28 | 30.05 | 8.5M |
| 2024-11-08 | 29.00 | 29.25 | 28.45 | 28.72 | 4.8M |
| 2024-11-07 | 27.83 | 28.78 | 27.40 | 28.78 | 4.0M |
| 2024-11-06 | 28.95 | 29.47 | 28.35 | 28.59 | 5.0M |
| 2024-11-05 | 28.15 | 28.80 | 28.02 | 28.77 | 4.1M |
| 2024-11-04 | 27.73 | 28.88 | 27.20 | 28.30 | 3.9M |
| 2024-11-01 | 29.54 | 29.87 | 27.80 | 27.88 | 5.9M |
| 2024-10-31 | 28.75 | 29.90 | 28.70 | 29.54 | 8.5M |
| 2024-10-30 | 28.22 | 28.95 | 28.07 | 28.33 | 4.8M |
| 2024-10-29 | 30.24 | 31.05 | 28.66 | 28.67 | 8.1M |
| 2024-10-28 | 30.02 | 30.19 | 29.22 | 29.90 | 12.4M |
| 2024-10-25 | 26.84 | 29.52 | 26.82 | 29.52 | 10.2M |
| 2024-10-24 | 27.93 | 27.95 | 26.70 | 26.84 | 4.6M |
| 2024-10-23 | 27.70 | 28.79 | 26.81 | 27.92 | 7.5M |
| 2024-10-22 | 27.01 | 27.49 | 26.21 | 27.40 | 4.6M |
| 2024-10-21 | 26.40 | 27.95 | 26.40 | 26.99 | 5.6M |
| 2024-10-18 | 25.53 | 26.80 | 25.33 | 26.22 | 4.6M |
| 2024-10-17 | 25.57 | 26.50 | 25.31 | 25.67 | 3.3M |
| 2024-10-16 | 25.51 | 25.83 | 25.10 | 25.44 | 2.5M |
| 2024-10-15 | 26.70 | 26.93 | 25.85 | 25.87 | 3.2M |
| 2024-10-14 | 25.83 | 26.97 | 25.48 | 26.70 | 3.5M |
| 2024-10-11 | 27.49 | 27.49 | 25.28 | 25.70 | 3.5M |
| 2024-10-10 | 28.00 | 29.32 | 27.35 | 27.41 | 4.3M |
| 2024-10-09 | 30.82 | 30.82 | 28.27 | 28.27 | 5.9M |
| 2024-10-08 | 32.19 | 32.20 | 29.52 | 31.41 | 7.8M |
| 2024-09-30 | 27.70 | 29.27 | 27.00 | 29.27 | 6.7M |
| 2024-09-27 | 24.73 | 26.82 | 24.59 | 26.61 | 5.2M |
| 2024-09-26 | 23.36 | 24.40 | 23.06 | 24.39 | 3.1M |
| 2024-09-25 | 23.48 | 24.10 | 23.29 | 23.36 | 3.2M |
| 2024-09-24 | 21.99 | 23.15 | 21.88 | 23.15 | 3.6M |
| 2024-09-23 | 22.07 | 22.25 | 21.84 | 21.84 | 1.3M |
| 2024-09-20 | 22.65 | 22.65 | 21.98 | 22.09 | 1.7M |
| 2024-09-19 | 22.24 | 23.04 | 22.08 | 22.55 | 2.0M |
| 2024-09-18 | 22.58 | 22.75 | 21.96 | 22.11 | 1.4M |
| 2024-09-13 | 23.46 | 23.83 | 22.67 | 22.67 | 2.1M |
| 2024-09-12 | 24.00 | 24.88 | 23.51 | 23.52 | 2.5M |
| 2024-09-11 | 23.28 | 24.07 | 23.28 | 24.00 | 2.3M |
| 2024-09-10 | 23.60 | 23.69 | 23.09 | 23.48 | 1.2M |
| 2024-09-09 | 23.15 | 23.82 | 23.15 | 23.46 | 1.5M |
| 2024-09-06 | 24.45 | 24.53 | 23.57 | 23.62 | 2.5M |
| 2024-09-05 | 24.16 | 24.96 | 24.06 | 24.55 | 3.1M |
| 2024-09-04 | 23.90 | 24.70 | 23.71 | 24.15 | 2.9M |
| 2024-09-03 | 23.72 | 24.30 | 23.42 | 24.15 | 2.2M |
| 2024-09-02 | 24.41 | 24.50 | 23.63 | 23.63 | 2.3M |
| 2024-08-30 | 24.11 | 25.08 | 24.00 | 24.44 | 3.7M |
| 2024-08-29 | 23.11 | 24.70 | 23.06 | 24.29 | 4.7M |
| 2024-08-28 | 22.80 | 23.43 | 22.48 | 23.23 | 2.9M |
| 2024-08-27 | 23.61 | 24.30 | 23.20 | 23.66 | 4.3M |
| 2024-08-26 | 23.45 | 25.13 | 23.38 | 23.96 | 4.7M |
| 2024-08-23 | 24.61 | 24.66 | 23.40 | 23.45 | 3.3M |
| 2024-08-22 | 25.84 | 25.92 | 24.73 | 24.79 | 2.6M |
| 2024-08-21 | 25.97 | 26.39 | 25.52 | 25.58 | 3.1M |
| 2024-08-20 | 27.05 | 27.26 | 26.31 | 26.50 | 4.3M |
| 2024-08-19 | 28.15 | 29.50 | 27.51 | 27.73 | 6.2M |
| 2024-08-16 | 28.75 | 28.98 | 27.82 | 27.99 | 4.0M |
| 2024-08-15 | 29.57 | 30.02 | 28.88 | 28.98 | 5.4M |
| 2024-08-14 | 29.28 | 30.75 | 29.10 | 29.42 | 6.6M |
| 2024-08-13 | 28.28 | 29.50 | 27.43 | 29.49 | 7.0M |
| 2024-08-12 | 29.73 | 29.75 | 28.06 | 28.19 | 4.7M |
| 2024-08-09 | 29.39 | 29.86 | 28.59 | 28.68 | 6.1M |
| 2024-08-08 | 30.00 | 30.48 | 29.27 | 29.40 | 10.7M |
| 2024-08-07 | 29.12 | 31.14 | 28.40 | 30.91 | 15.8M |
| 2024-08-06 | 26.22 | 28.31 | 26.07 | 28.31 | 4.1M |
| 2024-08-05 | 26.51 | 27.47 | 25.74 | 25.74 | 3.1M |
| 2024-08-02 | 27.05 | 27.58 | 26.60 | 26.69 | 2.3M |
| 2024-08-01 | 27.33 | 27.66 | 27.00 | 27.30 | 3.1M |
| 2024-07-31 | 26.56 | 27.59 | 26.16 | 27.56 | 5.1M |
| 2024-07-30 | 26.46 | 27.34 | 26.14 | 26.77 | 3.6M |
| 2024-07-29 | 26.80 | 26.84 | 26.37 | 26.64 | 2.7M |
| 2024-07-26 | 27.05 | 27.45 | 26.54 | 26.90 | 5.3M |
| 2024-07-25 | 24.68 | 27.14 | 24.66 | 27.14 | 3.8M |
| 2024-07-24 | 25.16 | 25.24 | 24.60 | 24.67 | 1.4M |
| 2024-07-23 | 26.16 | 26.26 | 25.22 | 25.24 | 1.3M |
| 2024-07-22 | 26.06 | 26.53 | 25.95 | 26.10 | 1.6M |
| 2024-07-19 | 25.48 | 26.12 | 25.24 | 25.99 | 1.9M |
| 2024-07-18 | 24.70 | 25.71 | 24.50 | 25.59 | 2.4M |
| 2024-07-17 | 25.99 | 26.45 | 25.33 | 25.35 | 2.8M |
| 2024-07-16 | 25.70 | 25.79 | 25.20 | 25.55 | 1.4M |
| 2024-07-15 | 25.86 | 26.14 | 25.37 | 25.51 | 2.1M |
| 2024-07-12 | 26.00 | 26.99 | 25.85 | 26.35 | 3.6M |
| 2024-07-11 | 25.80 | 26.75 | 25.27 | 26.17 | 4.2M |
| 2024-07-10 | 25.67 | 26.89 | 25.52 | 26.06 | 2.1M |
| 2024-07-09 | 25.50 | 26.12 | 24.97 | 25.98 | 1.9M |
| 2024-07-08 | 26.44 | 26.48 | 25.49 | 25.50 | 1.7M |
| 2024-07-05 | 26.39 | 26.87 | 25.81 | 26.44 | 1.8M |
| 2024-07-04 | 27.52 | 27.52 | 25.96 | 26.13 | 2.1M |
| 2024-07-03 | 27.84 | 27.90 | 27.11 | 27.29 | 1.4M |
| 2024-07-02 | 27.99 | 28.46 | 27.75 | 27.86 | 1.2M |
| 2024-07-01 | 27.66 | 28.39 | 27.61 | 28.21 | 1.4M |
| 2024-06-28 | 28.09 | 28.55 | 27.63 | 27.80 | 1.7M |
| 2024-06-27 | 28.51 | 28.79 | 27.85 | 27.98 | 1.7M |
| 2024-06-26 | 27.38 | 28.83 | 27.09 | 28.71 | 2.6M |
| 2024-06-25 | 27.90 | 28.20 | 27.17 | 27.42 | 1.6M |
| 2024-06-24 | 28.70 | 28.85 | 27.85 | 27.90 | 2.3M |
| 2024-06-21 | 30.12 | 30.66 | 29.27 | 29.29 | 2.2M |
| 2024-06-20 | 30.86 | 31.14 | 29.99 | 29.99 | 1.8M |
| 2024-06-19 | 31.80 | 32.03 | 31.01 | 31.03 | 1.7M |
| 2024-06-18 | 31.75 | 32.42 | 31.45 | 31.87 | 2.1M |
| 2024-06-17 | 32.31 | 32.31 | 31.50 | 31.51 | 2.5M |
| 2024-06-14 | 32.95 | 33.58 | 32.76 | 33.52 | 2.7M |
| 2024-06-13 | 33.24 | 33.65 | 33.13 | 33.17 | 2.0M |
| 2024-06-12 | 32.61 | 33.38 | 32.60 | 33.23 | 2.0M |
| 2024-06-11 | 31.77 | 32.93 | 31.15 | 32.85 | 2.5M |
| 2024-06-07 | 31.90 | 31.98 | 31.10 | 31.77 | 2.3M |
| 2024-06-06 | 33.39 | 33.39 | 31.26 | 31.49 | 3.3M |
| 2024-06-05 | 33.40 | 33.51 | 32.80 | 32.85 | 1.4M |
| 2024-06-04 | 33.33 | 33.64 | 32.73 | 33.53 | 2.1M |
| 2024-06-03 | 34.39 | 34.43 | 33.29 | 33.55 | 2.6M |
| 2024-05-31 | 34.91 | 35.12 | 34.38 | 34.43 | 2.3M |
| 2024-05-30 | 35.70 | 36.21 | 34.90 | 34.91 | 3.3M |
| 2024-05-29 | 34.70 | 37.34 | 34.70 | 35.70 | 5.4M |
| 2024-05-28 | 35.14 | 35.85 | 34.80 | 35.11 | 3.0M |
| 2024-05-27 | 36.20 | 36.20 | 34.24 | 35.32 | 4.4M |
| 2024-05-24 | 37.38 | 38.36 | 36.23 | 36.34 | 4.5M |
| 2024-05-23 | 38.76 | 39.00 | 37.35 | 37.35 | 6.2M |
| 2024-05-22 | 35.35 | 38.85 | 35.35 | 38.85 | 8.6M |
| 2024-05-21 | 36.04 | 36.44 | 35.20 | 35.32 | 2.4M |
| 2024-05-20 | 35.41 | 36.43 | 35.11 | 36.05 | 3.2M |
| 2024-05-17 | 36.08 | 36.46 | 35.01 | 35.36 | 4.4M |
| 2024-05-16 | 37.58 | 37.80 | 36.36 | 36.53 | 3.7M |
| 2024-05-15 | 37.60 | 38.09 | 37.48 | 37.58 | 1.9M |
| 2024-05-14 | 37.80 | 38.20 | 37.37 | 37.52 | 2.7M |
| 2024-05-13 | 39.00 | 39.00 | 37.80 | 37.86 | 3.0M |
| 2024-05-10 | 40.24 | 40.25 | 39.24 | 39.31 | 2.8M |
| 2024-05-09 | 39.57 | 40.73 | 39.56 | 40.34 | 4.1M |
| 2024-05-08 | 39.29 | 39.86 | 38.80 | 39.59 | 3.0M |
| 2024-05-07 | 39.00 | 39.50 | 38.70 | 39.36 | 3.1M |
| 2024-05-06 | 39.46 | 39.87 | 38.84 | 38.96 | 4.2M |
| 2024-04-30 | 41.15 | 41.15 | 39.30 | 39.30 | 4.9M |
| 2024-04-29 | 39.40 | 41.41 | 39.38 | 41.34 | 6.6M |
| 2024-04-26 | 42.22 | 43.75 | 42.13 | 43.75 | 3.0M |
| 2024-04-25 | 41.50 | 42.60 | 41.28 | 42.49 | 2.4M |
| 2024-04-24 | 41.22 | 41.78 | 40.91 | 41.72 | 1.8M |
| 2024-04-23 | 41.89 | 42.30 | 40.91 | 41.48 | 1.8M |
| 2024-04-22 | 40.74 | 42.30 | 40.33 | 41.60 | 2.4M |
| 2024-04-19 | 41.40 | 41.75 | 40.30 | 40.75 | 2.1M |
| 2024-04-18 | 42.30 | 42.45 | 41.31 | 41.62 | 2.5M |
| 2024-04-17 | 41.20 | 42.55 | 41.20 | 42.21 | 3.0M |
| 2024-04-16 | 42.60 | 42.96 | 40.41 | 40.58 | 2.7M |
| 2024-04-15 | 42.79 | 44.00 | 41.99 | 42.52 | 2.6M |
| 2024-04-12 | 43.79 | 44.14 | 42.55 | 42.77 | 2.5M |
| 2024-04-11 | 43.99 | 45.03 | 43.26 | 43.77 | 2.4M |
| 2024-04-10 | 47.70 | 47.70 | 44.34 | 44.35 | 4.3M |
| 2024-04-09 | 47.22 | 47.88 | 47.01 | 47.72 | 2.1M |
| 2024-04-08 | 49.60 | 49.60 | 47.07 | 47.22 | 3.6M |
| 2024-04-03 | 50.30 | 50.50 | 49.10 | 49.60 | 3.8M |
| 2024-04-02 | 49.41 | 50.38 | 48.22 | 50.00 | 5.4M |
| 2024-04-01 | 47.65 | 49.40 | 47.41 | 49.40 | 4.0M |
| 2024-03-29 | 47.16 | 47.86 | 46.88 | 47.66 | 2.6M |
| 2024-03-28 | 47.20 | 48.19 | 47.11 | 47.43 | 3.2M |
| 2024-03-27 | 49.60 | 49.68 | 47.21 | 47.21 | 4.1M |
| 2024-03-26 | 49.27 | 50.18 | 48.20 | 49.95 | 5.6M |
| 2024-03-25 | 47.23 | 51.50 | 46.87 | 49.27 | 7.4M |
| 2024-03-22 | 48.33 | 48.71 | 47.13 | 47.28 | 3.9M |
| 2024-03-21 | 49.78 | 49.78 | 48.61 | 48.71 | 3.6M |
| 2024-03-20 | 49.48 | 50.28 | 49.09 | 49.83 | 3.6M |
| 2024-03-19 | 50.64 | 51.10 | 49.62 | 49.68 | 4.8M |
| 2024-03-18 | 50.37 | 50.99 | 49.40 | 50.61 | 5.9M |
| 2024-03-15 | 49.39 | 50.22 | 49.08 | 50.22 | 4.8M |
| 2024-03-14 | 49.18 | 49.85 | 48.29 | 49.06 | 4.1M |
| 2024-03-13 | 50.09 | 50.22 | 49.31 | 49.70 | 4.4M |
| 2024-03-12 | 50.99 | 50.99 | 50.00 | 50.09 | 7.2M |
| 2024-03-11 | 49.90 | 52.17 | 49.20 | 51.25 | 11.1M |
| 2024-03-08 | 46.72 | 49.99 | 46.72 | 49.01 | 8.8M |
| 2024-03-07 | 48.05 | 48.55 | 46.60 | 46.60 | 5.2M |
| 2024-03-06 | 46.77 | 49.31 | 46.57 | 48.32 | 7.1M |
| 2024-03-05 | 48.08 | 48.20 | 46.34 | 46.82 | 5.7M |
| 2024-03-04 | 48.98 | 49.65 | 48.10 | 48.32 | 5.7M |
| 2024-03-01 | 49.50 | 50.38 | 48.51 | 49.30 | 7.0M |
| 2024-02-29 | 47.10 | 49.68 | 46.97 | 49.67 | 8.2M |
| 2024-02-28 | 50.02 | 53.76 | 47.11 | 47.89 | 11.3M |
| 2024-02-27 | 48.67 | 49.89 | 47.71 | 49.80 | 8.2M |
| 2024-02-26 | 46.34 | 50.57 | 45.68 | 49.41 | 11.7M |
| 2024-02-23 | 45.30 | 46.96 | 45.30 | 46.56 | 8.8M |
| 2024-02-22 | 44.12 | 46.50 | 44.11 | 45.30 | 8.1M |
| 2024-02-21 | 43.40 | 46.18 | 43.11 | 44.78 | 9.6M |
| 2024-02-20 | 44.38 | 44.39 | 42.50 | 43.96 | 6.6M |
| 2024-02-19 | 44.86 | 45.32 | 43.68 | 44.73 | 7.2M |
| 2024-02-08 | 43.12 | 45.00 | 42.15 | 44.86 | 8.9M |
| 2024-02-07 | 43.00 | 45.21 | 42.30 | 43.16 | 10.3M |
| 2024-02-06 | 41.85 | 44.36 | 38.00 | 43.85 | 10.9M |
| 2024-02-05 | 43.88 | 44.88 | 41.00 | 41.59 | 8.4M |
| 2024-02-02 | 43.44 | 45.39 | 42.18 | 44.71 | 13.8M |
| 2024-02-01 | 40.35 | 43.71 | 39.76 | 43.71 | 5.3M |
| 2024-01-31 | 41.63 | 43.60 | 39.60 | 39.74 | 7.8M |
| 2024-01-30 | 40.66 | 43.30 | 40.45 | 41.80 | 6.3M |
| 2024-01-29 | 45.97 | 46.00 | 43.39 | 43.39 | 5.5M |
| 2024-01-26 | 47.97 | 50.17 | 47.70 | 48.21 | 6.5M |
| 2024-01-25 | 49.10 | 49.47 | 46.77 | 49.10 | 8.0M |
| 2024-01-24 | 50.37 | 50.92 | 48.08 | 49.75 | 11.1M |
| 2024-01-23 | 45.79 | 50.37 | 45.20 | 50.37 | 11.0M |
| 2024-01-22 | 47.37 | 48.49 | 45.46 | 45.79 | 7.9M |
| 2024-01-19 | 51.70 | 51.92 | 47.50 | 48.52 | 9.5M |
| 2024-01-18 | 50.22 | 52.68 | 50.18 | 52.22 | 9.2M |
| 2024-01-17 | 54.50 | 54.50 | 50.89 | 50.89 | 8.1M |
| 2024-01-16 | 54.60 | 57.57 | 52.90 | 54.87 | 9.9M |
| 2024-01-15 | 53.42 | 56.59 | 52.86 | 55.97 | 10.7M |
| 2024-01-12 | 52.28 | 58.14 | 51.51 | 53.51 | 14.1M |
| 2024-01-11 | 50.20 | 53.28 | 49.67 | 53.04 | 11.6M |
| 2024-01-10 | 48.66 | 52.30 | 48.41 | 50.94 | 10.5M |
| 2024-01-09 | 47.87 | 50.72 | 47.36 | 49.25 | 10.2M |
| 2024-01-08 | 47.84 | 48.83 | 47.37 | 47.83 | 6.4M |
| 2024-01-05 | 48.88 | 49.89 | 47.05 | 47.50 | 8.6M |
| 2024-01-04 | 50.50 | 51.05 | 49.39 | 49.51 | 6.9M |
| 2024-01-03 | 50.26 | 51.65 | 49.94 | 51.27 | 8.2M |
| 2024-01-02 | 51.90 | 52.50 | 50.50 | 50.65 | 10.5M |