26.65
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 | 35.40 | 35.40 | 34.00 | 34.00 | 0.0M |
| 2024-12-30 | 32.60 | 34.90 | 32.01 | 34.02 | 0.0M |
| 2024-12-27 | 32.99 | 34.00 | 31.23 | 31.60 | 0.0M |
| 2024-12-26 | 33.00 | 35.49 | 30.66 | 32.10 | 0.1M |
| 2024-12-24 | 40.70 | 40.70 | 33.95 | 33.95 | 0.1M |
| 2024-12-23 | 38.66 | 41.44 | 37.72 | 37.72 | 0.1M |
| 2024-12-20 | 41.45 | 42.48 | 38.00 | 40.99 | 0.1M |
| 2024-12-19 | 45.00 | 46.00 | 40.70 | 40.70 | 0.0M |
| 2024-12-18 | 49.45 | 49.49 | 44.37 | 44.37 | 0.0M |
| 2024-12-17 | 48.00 | 49.45 | 47.00 | 49.35 | 0.0M |
| 2024-12-16 | 49.00 | 49.99 | 48.00 | 48.50 | 0.0M |
| 2024-12-13 | 52.00 | 52.10 | 49.50 | 50.45 | 0.0M |
| 2024-12-12 | 50.80 | 51.80 | 49.15 | 51.49 | 0.0M |
| 2024-12-11 | 55.00 | 55.00 | 50.29 | 50.29 | 0.0M |
| 2024-12-10 | 54.99 | 57.50 | 54.50 | 55.90 | 0.0M |
| 2024-12-09 | 57.29 | 60.00 | 55.84 | 55.85 | 0.1M |
| 2024-12-06 | 60.00 | 64.40 | 56.90 | 61.48 | 0.1M |
| 2024-12-05 | 62.48 | 66.40 | 58.12 | 62.90 | 0.1M |
| 2024-12-04 | 60.02 | 64.94 | 59.80 | 62.18 | 0.0M |
| 2024-12-03 | 62.10 | 70.95 | 62.00 | 63.00 | 0.1M |
| 2024-11-29 | 68.49 | 68.49 | 68.35 | 68.35 | 0.0M |
| 2024-11-28 | 61.98 | 67.05 | 59.00 | 66.49 | 0.1M |
| 2024-11-27 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
| 2024-11-26 | 62.00 | 63.95 | 60.00 | 63.49 | 0.0M |
| 2024-11-25 | 62.48 | 62.95 | 61.50 | 62.95 | 0.0M |
| 2024-11-22 | 64.00 | 64.00 | 63.99 | 63.99 | 0.0M |
| 2024-11-21 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-11-20 | 63.63 | 66.98 | 62.99 | 63.00 | 0.0M |
| 2024-11-19 | 64.22 | 68.00 | 64.22 | 68.00 | 0.0M |
| 2024-11-18 | 63.12 | 70.00 | 63.12 | 68.99 | 0.0M |
| 2024-11-15 | 63.23 | 69.21 | 63.23 | 69.21 | 0.0M |
| 2024-11-14 | 62.69 | 67.93 | 62.69 | 67.92 | 0.0M |
| 2024-11-13 | 63.21 | 68.97 | 63.21 | 68.94 | 0.0M |
| 2024-11-12 | 65.00 | 67.98 | 65.00 | 67.98 | 0.0M |
| 2024-11-11 | 63.00 | 68.84 | 61.78 | 67.94 | 0.0M |
| 2024-11-07 | 61.80 | 65.99 | 61.80 | 65.99 | 0.0M |
| 2024-11-06 | 69.00 | 69.00 | 62.03 | 62.03 | 0.0M |
| 2024-11-05 | 63.11 | 69.88 | 63.11 | 67.95 | 0.0M |
| 2024-11-01 | 63.26 | 69.97 | 63.26 | 68.00 | 0.0M |
| 2024-10-31 | 64.66 | 67.97 | 64.66 | 67.97 | 0.0M |
| 2024-10-30 | 66.01 | 68.99 | 66.01 | 68.99 | 0.0M |
| 2024-10-29 | 67.50 | 69.49 | 66.00 | 66.00 | 0.0M |
| 2024-10-28 | 66.81 | 69.96 | 66.81 | 69.75 | 0.0M |
| 2024-10-25 | 67.50 | 71.85 | 64.20 | 70.96 | 0.0M |
| 2024-10-24 | 69.98 | 69.98 | 65.11 | 69.52 | 0.0M |
| 2024-10-23 | 67.16 | 70.98 | 67.16 | 70.47 | 0.1M |
| 2024-10-22 | 71.40 | 72.45 | 64.55 | 72.40 | 0.0M |
| 2024-10-21 | 66.51 | 70.75 | 66.51 | 69.99 | 0.0M |
| 2024-10-18 | 68.51 | 71.50 | 68.01 | 71.45 | 0.0M |
| 2024-10-17 | 72.00 | 74.50 | 68.16 | 71.68 | 0.0M |
| 2024-10-16 | 69.05 | 79.15 | 68.15 | 73.90 | 0.1M |
| 2024-10-15 | 77.86 | 77.86 | 72.00 | 75.73 | 0.0M |
| 2024-10-14 | 68.80 | 74.49 | 68.80 | 69.21 | 0.0M |
| 2024-10-11 | 65.16 | 73.94 | 65.00 | 73.75 | 0.1M |
| 2024-10-10 | 71.05 | 74.82 | 70.91 | 70.91 | 0.0M |
| 2024-10-09 | 69.19 | 79.85 | 69.19 | 73.75 | 0.1M |
| 2024-10-08 | 72.90 | 76.85 | 65.55 | 69.90 | 0.2M |
| 2024-10-07 | 74.00 | 80.55 | 70.44 | 74.74 | 0.0M |
| 2024-10-04 | 69.76 | 78.75 | 67.10 | 76.00 | 0.1M |
| 2024-10-03 | 69.98 | 74.49 | 67.15 | 72.00 | 0.1M |
| 2024-10-02 | 73.90 | 79.40 | 68.50 | 68.50 | 0.1M |
| 2024-10-01 | 79.28 | 84.50 | 71.61 | 75.98 | 0.0M |
| 2024-09-30 | 72.13 | 83.99 | 72.13 | 72.32 | 0.0M |
| 2024-09-27 | 78.70 | 78.98 | 68.00 | 75.00 | 0.1M |
| 2024-09-26 | 72.99 | 73.55 | 66.06 | 72.99 | 0.0M |
| 2024-09-25 | 75.20 | 81.94 | 73.39 | 73.39 | 0.0M |
| 2024-09-24 | 84.48 | 84.50 | 74.76 | 80.95 | 0.0M |
| 2024-09-23 | 84.95 | 84.95 | 77.50 | 82.00 | 0.0M |
| 2024-09-20 | 73.29 | 83.80 | 73.29 | 83.00 | 0.1M |
| 2024-09-19 | 80.99 | 82.98 | 77.71 | 77.71 | 0.0M |
| 2024-09-18 | 80.26 | 87.85 | 79.97 | 81.00 | 0.1M |
| 2024-09-16 | 86.00 | 89.75 | 77.85 | 77.85 | 0.1M |
| 2024-09-13 | 85.75 | 88.50 | 81.21 | 81.21 | 0.0M |
| 2024-09-12 | 90.85 | 91.95 | 84.56 | 86.95 | 0.1M |
| 2024-09-11 | 93.52 | 99.50 | 92.43 | 93.58 | 0.0M |
| 2024-09-10 | 88.21 | 103.90 | 88.15 | 94.00 | 0.1M |
| 2024-09-09 | 89.01 | 97.43 | 89.01 | 97.43 | 0.0M |
| 2024-09-06 | 106.90 | 106.90 | 90.09 | 96.94 | 0.0M |
| 2024-09-05 | 93.45 | 99.90 | 90.00 | 99.90 | 0.0M |
| 2024-09-04 | 92.95 | 96.99 | 86.00 | 93.49 | 0.0M |
| 2024-09-03 | 92.46 | 92.46 | 86.01 | 90.97 | 0.0M |
| 2024-09-02 | 85.01 | 93.85 | 85.01 | 93.80 | 0.0M |
| 2024-08-30 | 96.50 | 98.94 | 87.40 | 88.88 | 0.0M |
| 2024-08-29 | 91.22 | 98.99 | 89.30 | 93.95 | 0.0M |
| 2024-08-28 | 99.99 | 99.99 | 91.15 | 98.99 | 0.0M |
| 2024-08-27 | 99.46 | 107.98 | 96.09 | 99.99 | 0.0M |
| 2024-08-26 | 108.85 | 108.85 | 92.00 | 103.45 | 0.0M |
| 2024-08-23 | 100.75 | 102.50 | 94.85 | 99.49 | 0.0M |
| 2024-08-22 | 96.05 | 100.95 | 95.55 | 99.96 | 0.0M |
| 2024-08-21 | 103.50 | 108.00 | 95.00 | 98.99 | 0.1M |
| 2024-08-20 | 108.48 | 108.48 | 95.35 | 104.95 | 0.0M |
| 2024-08-19 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2024-08-16 | 102.95 | 103.95 | 92.00 | 103.95 | 0.0M |
| 2024-08-15 | 90.60 | 99.00 | 90.60 | 99.00 | 0.0M |
| 2024-08-13 | 81.12 | 94.00 | 81.00 | 94.00 | 0.1M |
| 2024-08-12 | 98.85 | 98.89 | 83.39 | 89.00 | 0.1M |
| 2024-08-09 | 99.98 | 99.98 | 83.83 | 93.89 | 0.1M |
| 2024-08-08 | 94.90 | 94.90 | 80.00 | 93.30 | 0.0M |
| 2024-08-07 | 93.75 | 93.95 | 86.00 | 89.95 | 0.0M |
| 2024-08-06 | 89.51 | 96.00 | 88.80 | 94.00 | 0.0M |
| 2024-08-05 | 96.00 | 96.00 | 90.00 | 92.98 | 0.0M |
| 2024-08-02 | 95.30 | 100.85 | 92.66 | 92.69 | 0.1M |
| 2024-08-01 | 100.95 | 100.95 | 95.75 | 100.00 | 0.2M |
| 2024-07-31 | 109.00 | 109.00 | 98.25 | 102.95 | 0.0M |
| 2024-07-30 | 105.90 | 105.95 | 98.01 | 104.70 | 0.0M |
| 2024-07-29 | 97.50 | 104.79 | 97.50 | 104.79 | 0.0M |
| 2024-07-25 | 102.02 | 107.00 | 99.14 | 104.00 | 0.0M |
| 2024-07-24 | 114.49 | 115.00 | 97.25 | 101.95 | 0.1M |
| 2024-07-23 | 100.01 | 109.80 | 97.76 | 105.50 | 0.0M |
| 2024-07-22 | 100.00 | 109.48 | 96.25 | 106.40 | 0.0M |
| 2024-07-19 | 106.00 | 107.90 | 91.51 | 98.00 | 0.1M |
| 2024-07-18 | 95.90 | 98.77 | 91.02 | 98.77 | 0.0M |
| 2024-07-15 | 91.01 | 99.40 | 90.90 | 97.80 | 0.0M |
| 2024-07-12 | 105.00 | 109.00 | 92.00 | 100.47 | 0.1M |
| 2024-07-11 | 93.50 | 98.00 | 92.50 | 97.00 | 0.0M |
| 2024-07-10 | 98.90 | 99.95 | 98.90 | 99.90 | 0.1M |
| 2024-07-09 | 93.45 | 99.85 | 93.45 | 99.00 | 0.0M |
| 2024-07-08 | 100.95 | 104.95 | 90.00 | 103.50 | 0.0M |
| 2024-07-05 | 93.00 | 98.00 | 92.50 | 98.00 | 0.0M |
| 2024-07-04 | 98.00 | 99.99 | 92.59 | 92.59 | 0.0M |
| 2024-07-03 | 95.00 | 100.00 | 95.00 | 100.00 | 0.0M |
| 2024-07-02 | 96.02 | 100.95 | 96.02 | 100.95 | 0.0M |
| 2024-07-01 | 95.51 | 101.48 | 95.51 | 101.48 | 0.0M |
| 2024-06-28 | 103.89 | 103.89 | 102.00 | 102.88 | 0.0M |
| 2024-06-27 | 92.50 | 105.99 | 88.67 | 91.50 | 0.1M |
| 2024-06-26 | 89.00 | 97.49 | 89.00 | 97.49 | 0.0M |
| 2024-06-25 | 97.70 | 97.70 | 86.70 | 95.75 | 0.0M |
| 2024-06-24 | 83.11 | 90.00 | 83.11 | 90.00 | 0.0M |
| 2024-06-21 | 84.50 | 90.50 | 79.00 | 89.90 | 0.1M |
| 2024-06-20 | 84.05 | 87.99 | 84.05 | 84.05 | 0.0M |
| 2024-06-14 | 86.00 | 91.30 | 82.71 | 83.06 | 0.1M |
| 2024-06-13 | 85.05 | 90.50 | 85.05 | 90.50 | 0.0M |
| 2024-06-12 | 85.01 | 88.95 | 85.01 | 88.90 | 0.0M |
| 2024-06-11 | 84.75 | 89.90 | 84.75 | 89.87 | 0.0M |
| 2024-06-10 | 81.45 | 90.99 | 80.05 | 80.10 | 0.0M |
| 2024-06-07 | 84.11 | 87.98 | 84.11 | 84.50 | 0.0M |
| 2024-06-06 | 90.00 | 92.65 | 82.55 | 89.99 | 0.0M |
| 2024-06-05 | 85.01 | 89.49 | 85.01 | 85.41 | 0.0M |
| 2024-06-04 | 85.51 | 90.70 | 85.16 | 90.65 | 0.0M |
| 2024-06-03 | 92.75 | 92.75 | 86.81 | 91.99 | 0.0M |
| 2024-05-31 | 89.25 | 98.80 | 88.55 | 91.50 | 0.0M |
| 2024-05-30 | 91.44 | 97.70 | 86.00 | 86.00 | 0.1M |
| 2024-05-29 | 87.95 | 91.70 | 80.16 | 91.70 | 0.2M |
| 2024-05-27 | 82.01 | 89.35 | 81.38 | 82.00 | 0.1M |
| 2024-05-24 | 85.69 | 90.90 | 84.85 | 87.99 | 0.0M |
| 2024-05-23 | 83.90 | 93.80 | 83.90 | 91.50 | 0.0M |
| 2024-05-21 | 85.05 | 91.43 | 83.65 | 89.95 | 0.1M |
| 2024-05-20 | 88.55 | 93.50 | 87.60 | 91.40 | 0.1M |
| 2024-05-17 | 93.15 | 96.95 | 91.52 | 94.85 | 0.0M |
| 2024-05-16 | 92.80 | 99.80 | 92.80 | 99.80 | 0.0M |
| 2024-05-14 | 92.00 | 97.40 | 89.35 | 90.25 | 0.0M |
| 2024-05-10 | 90.31 | 99.00 | 90.25 | 96.24 | 0.0M |
| 2024-05-09 | 95.00 | 97.00 | 90.89 | 95.90 | 0.0M |
| 2024-05-08 | 92.00 | 92.94 | 92.00 | 92.94 | 0.0M |
| 2024-05-07 | 87.50 | 93.45 | 81.50 | 93.45 | 0.3M |
| 2024-05-06 | 91.00 | 95.50 | 87.00 | 87.00 | 0.0M |
| 2024-05-03 | 90.00 | 96.85 | 84.50 | 94.70 | 0.1M |
| 2024-05-02 | 86.88 | 91.78 | 86.88 | 91.78 | 0.0M |
| 2024-04-25 | 82.08 | 86.95 | 82.08 | 86.95 | 0.0M |
| 2024-04-24 | 88.88 | 89.00 | 82.00 | 85.94 | 0.0M |
| 2024-04-23 | 89.75 | 89.75 | 81.50 | 87.55 | 0.1M |
| 2024-04-22 | 81.00 | 86.75 | 80.60 | 84.95 | 0.1M |
| 2024-04-19 | 80.00 | 81.90 | 80.00 | 81.90 | 0.0M |
| 2024-04-18 | 78.00 | 80.00 | 78.00 | 79.45 | 0.0M |
| 2024-04-17 | 71.05 | 77.80 | 71.05 | 77.44 | 0.1M |
| 2024-04-16 | 70.00 | 74.87 | 70.00 | 74.87 | 0.0M |
| 2024-04-15 | 76.95 | 76.95 | 74.45 | 74.45 | 0.0M |
| 2024-04-09 | 72.93 | 72.93 | 72.93 | 72.93 | 0.0M |
| 2024-04-08 | 66.05 | 73.85 | 66.05 | 72.70 | 0.0M |
| 2024-04-04 | 65.19 | 71.98 | 65.19 | 71.98 | 0.0M |
| 2024-04-03 | 70.48 | 70.48 | 70.48 | 70.48 | 0.0M |
| 2024-03-29 | 64.95 | 65.93 | 64.95 | 65.93 | 0.0M |
| 2024-03-26 | 64.93 | 64.93 | 64.93 | 64.93 | 0.0M |
| 2024-03-22 | 63.99 | 63.99 | 63.99 | 63.99 | 0.0M |
| 2024-03-20 | 58.65 | 64.90 | 58.65 | 64.90 | 0.0M |
| 2024-03-12 | 57.00 | 63.99 | 57.00 | 63.99 | 0.0M |
| 2024-02-21 | 57.78 | 60.94 | 57.78 | 60.94 | 0.0M |
| 2024-02-20 | 57.78 | 57.78 | 57.78 | 57.78 | 0.0M |
| 2024-02-16 | 61.00 | 62.74 | 61.00 | 62.74 | 0.0M |
| 2024-02-14 | 55.86 | 60.95 | 55.86 | 60.95 | 0.0M |
| 2024-02-12 | 56.20 | 59.99 | 56.20 | 59.99 | 0.0M |
| 2024-02-09 | 60.73 | 60.73 | 60.73 | 60.73 | 0.0M |
| 2024-02-07 | 62.70 | 62.70 | 58.00 | 60.49 | 0.0M |
| 2024-02-02 | 60.85 | 60.85 | 60.85 | 60.85 | 0.0M |
| 2024-02-01 | 56.88 | 62.95 | 56.88 | 60.93 | 0.0M |
| 2024-01-31 | 59.00 | 63.95 | 59.00 | 61.49 | 0.0M |
| 2024-01-30 | 51.69 | 60.00 | 51.69 | 60.00 | 0.1M |
| 2024-01-26 | 55.35 | 55.89 | 55.35 | 55.89 | 0.0M |
| 2024-01-25 | 57.95 | 57.95 | 52.71 | 55.30 | 0.0M |
| 2024-01-24 | 55.37 | 58.85 | 55.05 | 57.44 | 0.0M |
| 2024-01-23 | 57.05 | 59.44 | 57.05 | 59.44 | 0.0M |
| 2024-01-22 | 55.51 | 58.68 | 55.34 | 55.39 | 0.0M |
| 2024-01-19 | 55.39 | 59.87 | 55.39 | 59.87 | 0.0M |
| 2024-01-17 | 55.36 | 61.90 | 55.31 | 59.94 | 0.1M |
| 2024-01-16 | 56.01 | 60.90 | 55.24 | 59.87 | 0.1M |
| 2024-01-15 | 56.09 | 60.50 | 56.09 | 60.50 | 0.1M |
| 2024-01-11 | 59.95 | 59.95 | 53.90 | 56.38 | 0.0M |
| 2024-01-10 | 53.99 | 58.50 | 53.99 | 54.00 | 0.1M |
| 2024-01-09 | 52.30 | 55.85 | 52.30 | 52.30 | 0.0M |
| 2024-01-05 | 57.05 | 57.45 | 52.00 | 56.00 | 0.0M |
| 2024-01-04 | 49.05 | 54.99 | 49.05 | 54.65 | 0.0M |
| 2024-01-03 | 52.88 | 52.88 | 52.88 | 52.88 | 0.0M |
| 2024-01-02 | 52.63 | 52.63 | 52.63 | 52.63 | 0.0M |
| 2024-01-01 | 51.24 | 52.48 | 51.24 | 52.48 | 0.1M |