26.97
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 | 21.80 | 21.80 | 20.62 | 20.71 | 5.1M |
| 2024-12-30 | 21.70 | 21.97 | 20.98 | 21.54 | 4.7M |
| 2024-12-27 | 22.51 | 22.53 | 21.73 | 21.78 | 6.3M |
| 2024-12-26 | 22.07 | 22.75 | 21.65 | 22.38 | 6.2M |
| 2024-12-25 | 23.10 | 23.25 | 21.44 | 21.85 | 9.4M |
| 2024-12-24 | 22.98 | 23.30 | 22.60 | 23.14 | 5.7M |
| 2024-12-23 | 23.83 | 23.84 | 22.50 | 22.56 | 7.7M |
| 2024-12-20 | 22.98 | 24.52 | 22.91 | 23.94 | 9.7M |
| 2024-12-19 | 22.67 | 23.55 | 22.55 | 23.08 | 9.3M |
| 2024-12-18 | 23.30 | 23.36 | 22.42 | 22.96 | 8.2M |
| 2024-12-17 | 24.88 | 25.08 | 22.71 | 23.06 | 13.8M |
| 2024-12-16 | 25.80 | 26.56 | 24.80 | 25.11 | 8.7M |
| 2024-12-13 | 25.91 | 26.85 | 25.50 | 25.74 | 11.0M |
| 2024-12-12 | 28.40 | 28.40 | 25.80 | 26.06 | 16.0M |
| 2024-12-11 | 29.21 | 29.44 | 27.73 | 28.42 | 13.9M |
| 2024-12-10 | 27.78 | 30.19 | 27.50 | 30.04 | 22.1M |
| 2024-12-09 | 27.35 | 29.50 | 26.98 | 27.44 | 16.8M |
| 2024-12-06 | 28.50 | 29.50 | 27.01 | 28.31 | 21.1M |
| 2024-12-05 | 27.49 | 31.63 | 27.28 | 29.62 | 24.1M |
| 2024-12-04 | 25.27 | 29.98 | 25.05 | 28.18 | 22.2M |
| 2024-12-03 | 24.85 | 26.40 | 24.60 | 25.80 | 13.0M |
| 2024-12-02 | 25.00 | 27.98 | 24.52 | 25.20 | 19.2M |
| 2024-11-29 | 22.03 | 26.20 | 22.03 | 25.00 | 17.7M |
| 2024-11-28 | 22.13 | 23.50 | 22.08 | 22.23 | 8.8M |
| 2024-11-27 | 21.98 | 22.50 | 21.18 | 22.38 | 9.0M |
| 2024-11-26 | 24.07 | 24.93 | 21.51 | 22.15 | 13.9M |
| 2024-11-25 | 23.60 | 26.19 | 23.60 | 25.18 | 14.2M |
| 2024-11-22 | 21.88 | 26.59 | 21.44 | 23.90 | 17.9M |
| 2024-11-21 | 22.86 | 22.86 | 21.42 | 22.20 | 14.6M |
| 2024-11-20 | 20.98 | 23.51 | 20.96 | 23.35 | 19.4M |
| 2024-11-19 | 18.60 | 21.99 | 18.60 | 21.58 | 18.8M |
| 2024-11-18 | 18.33 | 20.33 | 18.30 | 18.88 | 7.5M |
| 2024-11-15 | 18.76 | 18.94 | 18.29 | 18.30 | 3.0M |
| 2024-11-14 | 19.35 | 19.65 | 18.63 | 18.76 | 3.4M |
| 2024-11-13 | 19.35 | 19.69 | 19.00 | 19.56 | 4.3M |
| 2024-11-12 | 20.50 | 20.52 | 19.31 | 19.67 | 7.8M |
| 2024-11-11 | 19.05 | 20.30 | 19.00 | 20.20 | 8.7M |
| 2024-11-08 | 19.53 | 20.18 | 19.07 | 19.34 | 8.9M |
| 2024-11-07 | 19.56 | 19.78 | 18.69 | 19.32 | 8.1M |
| 2024-11-06 | 19.00 | 19.69 | 18.78 | 19.20 | 9.8M |
| 2024-11-05 | 19.00 | 19.35 | 18.35 | 18.95 | 10.6M |
| 2024-11-04 | 17.16 | 19.00 | 17.16 | 19.00 | 10.8M |
| 2024-11-01 | 16.68 | 17.89 | 16.60 | 16.94 | 6.7M |
| 2024-10-31 | 16.45 | 16.87 | 15.82 | 16.85 | 6.0M |
| 2024-10-30 | 17.13 | 17.34 | 16.65 | 16.84 | 3.0M |
| 2024-10-29 | 17.70 | 17.92 | 17.01 | 17.12 | 4.2M |
| 2024-10-28 | 17.61 | 17.70 | 17.41 | 17.66 | 3.2M |
| 2024-10-25 | 17.24 | 17.78 | 17.24 | 17.63 | 3.9M |
| 2024-10-24 | 17.43 | 17.66 | 17.15 | 17.28 | 2.9M |
| 2024-10-23 | 17.66 | 18.30 | 17.24 | 17.55 | 6.6M |
| 2024-10-22 | 16.98 | 17.98 | 16.55 | 17.56 | 8.4M |
| 2024-10-21 | 16.55 | 17.12 | 16.42 | 16.70 | 5.8M |
| 2024-10-18 | 15.88 | 16.86 | 15.75 | 16.52 | 5.5M |
| 2024-10-17 | 16.00 | 16.22 | 15.79 | 15.79 | 2.3M |
| 2024-10-16 | 16.12 | 16.29 | 15.81 | 15.94 | 2.8M |
| 2024-10-15 | 16.51 | 16.99 | 16.29 | 16.29 | 3.3M |
| 2024-10-14 | 16.58 | 16.88 | 15.90 | 16.76 | 4.1M |
| 2024-10-11 | 16.90 | 17.48 | 16.36 | 16.55 | 4.9M |
| 2024-10-10 | 17.21 | 17.45 | 16.50 | 16.91 | 4.5M |
| 2024-10-09 | 18.61 | 18.61 | 16.80 | 16.80 | 7.4M |
| 2024-10-08 | 20.09 | 20.66 | 16.68 | 19.20 | 11.3M |
| 2024-09-30 | 16.03 | 17.49 | 15.52 | 17.30 | 7.6M |
| 2024-09-27 | 14.43 | 15.63 | 14.40 | 15.34 | 3.3M |
| 2024-09-26 | 13.30 | 14.44 | 13.30 | 14.35 | 4.0M |
| 2024-09-25 | 13.24 | 13.79 | 13.24 | 13.40 | 2.4M |
| 2024-09-24 | 12.73 | 13.22 | 12.58 | 13.14 | 2.2M |
| 2024-09-23 | 12.70 | 12.85 | 12.53 | 12.67 | 0.8M |
| 2024-09-20 | 12.80 | 12.99 | 12.68 | 12.70 | 1.0M |
| 2024-09-19 | 12.73 | 13.08 | 12.61 | 12.88 | 1.3M |
| 2024-09-18 | 12.98 | 12.98 | 12.44 | 12.72 | 1.5M |
| 2024-09-13 | 13.35 | 13.47 | 12.78 | 12.88 | 1.5M |
| 2024-09-12 | 13.52 | 13.70 | 13.38 | 13.42 | 0.6M |
| 2024-09-11 | 13.53 | 13.66 | 13.39 | 13.55 | 0.7M |
| 2024-09-10 | 13.25 | 13.60 | 13.15 | 13.53 | 1.1M |
| 2024-09-09 | 13.19 | 13.48 | 13.12 | 13.32 | 1.1M |
| 2024-09-06 | 13.68 | 13.79 | 13.35 | 13.35 | 1.1M |
| 2024-09-05 | 13.50 | 13.90 | 13.50 | 13.74 | 1.4M |
| 2024-09-04 | 13.59 | 13.66 | 13.32 | 13.50 | 2.1M |
| 2024-09-03 | 13.80 | 14.16 | 13.69 | 13.72 | 2.6M |
| 2024-09-02 | 14.68 | 14.75 | 13.97 | 13.99 | 4.1M |
| 2024-08-30 | 14.76 | 15.37 | 14.76 | 15.20 | 2.2M |
| 2024-08-29 | 14.36 | 15.05 | 14.35 | 14.89 | 1.3M |
| 2024-08-28 | 14.28 | 14.70 | 14.28 | 14.50 | 0.9M |
| 2024-08-27 | 14.62 | 14.76 | 14.28 | 14.39 | 0.8M |
| 2024-08-26 | 14.18 | 14.71 | 14.18 | 14.65 | 1.3M |
| 2024-08-23 | 14.58 | 14.73 | 14.17 | 14.33 | 1.5M |
| 2024-08-22 | 15.36 | 15.36 | 14.61 | 14.66 | 1.7M |
| 2024-08-21 | 15.08 | 15.55 | 15.04 | 15.36 | 1.6M |
| 2024-08-20 | 15.26 | 15.30 | 14.95 | 15.07 | 1.0M |
| 2024-08-19 | 15.59 | 15.63 | 15.25 | 15.32 | 1.2M |
| 2024-08-16 | 15.37 | 15.68 | 15.37 | 15.39 | 1.0M |
| 2024-08-15 | 15.10 | 15.50 | 15.05 | 15.38 | 1.4M |
| 2024-08-14 | 15.41 | 15.46 | 15.16 | 15.18 | 0.8M |
| 2024-08-13 | 15.31 | 15.58 | 15.16 | 15.46 | 1.1M |
| 2024-08-12 | 15.40 | 15.47 | 15.22 | 15.30 | 0.9M |
| 2024-08-09 | 15.65 | 15.78 | 15.51 | 15.53 | 1.0M |
| 2024-08-08 | 15.75 | 15.82 | 15.22 | 15.45 | 1.6M |
| 2024-08-07 | 16.12 | 16.22 | 15.83 | 15.84 | 1.4M |
| 2024-08-06 | 15.90 | 16.17 | 15.75 | 16.08 | 1.8M |
| 2024-08-05 | 15.75 | 16.18 | 15.57 | 15.80 | 2.8M |
| 2024-08-02 | 16.16 | 16.34 | 15.83 | 15.90 | 2.0M |
| 2024-08-01 | 16.31 | 16.75 | 16.26 | 16.32 | 3.2M |
| 2024-07-31 | 15.49 | 16.42 | 15.41 | 16.27 | 3.8M |
| 2024-07-30 | 15.40 | 15.65 | 15.00 | 15.38 | 1.8M |
| 2024-07-29 | 15.55 | 15.68 | 15.31 | 15.36 | 1.7M |
| 2024-07-26 | 15.15 | 15.72 | 15.15 | 15.56 | 2.0M |
| 2024-07-25 | 14.80 | 15.33 | 14.73 | 15.19 | 1.7M |
| 2024-07-24 | 15.37 | 15.49 | 14.95 | 14.95 | 2.0M |
| 2024-07-23 | 15.49 | 16.10 | 15.47 | 15.47 | 3.4M |
| 2024-07-22 | 15.43 | 15.58 | 15.24 | 15.44 | 1.6M |
| 2024-07-19 | 15.39 | 15.54 | 15.01 | 15.31 | 1.4M |
| 2024-07-18 | 15.15 | 15.34 | 14.70 | 15.16 | 1.6M |
| 2024-07-17 | 15.33 | 15.54 | 15.11 | 15.26 | 1.7M |
| 2024-07-16 | 15.13 | 15.49 | 14.86 | 15.40 | 1.9M |
| 2024-07-15 | 15.45 | 15.65 | 15.09 | 15.13 | 1.9M |
| 2024-07-12 | 16.01 | 16.13 | 15.70 | 15.71 | 1.7M |
| 2024-07-11 | 15.65 | 16.14 | 15.52 | 16.10 | 2.3M |
| 2024-07-10 | 15.40 | 15.65 | 15.21 | 15.28 | 2.1M |
| 2024-07-09 | 15.01 | 15.42 | 14.53 | 15.41 | 3.0M |
| 2024-07-08 | 15.36 | 15.49 | 14.92 | 14.98 | 2.1M |
| 2024-07-05 | 15.80 | 15.86 | 15.23 | 15.64 | 3.2M |
| 2024-07-04 | 16.50 | 16.78 | 15.77 | 15.80 | 2.3M |
| 2024-07-03 | 16.92 | 17.07 | 16.21 | 16.43 | 2.0M |
| 2024-07-02 | 17.31 | 17.49 | 16.83 | 16.92 | 1.6M |
| 2024-07-01 | 17.65 | 17.65 | 17.03 | 17.41 | 1.7M |
| 2024-06-28 | 17.52 | 17.86 | 17.40 | 17.61 | 1.6M |
| 2024-06-27 | 17.92 | 18.09 | 17.51 | 17.52 | 1.2M |
| 2024-06-26 | 17.30 | 17.85 | 17.10 | 17.85 | 1.7M |
| 2024-06-25 | 17.29 | 17.56 | 17.16 | 17.29 | 1.7M |
| 2024-06-24 | 17.65 | 18.09 | 17.20 | 17.29 | 2.6M |
| 2024-06-21 | 17.88 | 18.07 | 17.50 | 17.85 | 1.5M |
| 2024-06-20 | 18.24 | 18.60 | 18.05 | 18.08 | 2.8M |
| 2024-06-19 | 18.28 | 18.44 | 17.98 | 18.04 | 1.5M |
| 2024-06-18 | 18.03 | 18.39 | 17.92 | 18.25 | 1.8M |
| 2024-06-17 | 17.63 | 18.09 | 17.57 | 17.98 | 2.3M |
| 2024-06-14 | 18.16 | 18.22 | 17.70 | 17.88 | 2.5M |
| 2024-06-13 | 17.81 | 18.53 | 17.50 | 18.27 | 4.1M |
| 2024-06-12 | 18.04 | 18.50 | 17.85 | 17.86 | 3.0M |
| 2024-06-11 | 17.60 | 17.98 | 16.91 | 17.91 | 2.5M |
| 2024-06-07 | 17.77 | 18.04 | 17.30 | 17.72 | 3.7M |
| 2024-06-06 | 20.01 | 20.01 | 17.16 | 17.50 | 8.7M |
| 2024-06-05 | 19.58 | 20.18 | 19.25 | 20.14 | 3.2M |
| 2024-06-04 | 20.42 | 20.42 | 19.28 | 19.72 | 3.4M |
| 2024-06-03 | 20.99 | 21.19 | 20.50 | 20.77 | 3.2M |
| 2024-05-31 | 20.15 | 21.63 | 20.15 | 20.86 | 5.0M |
| 2024-05-30 | 20.80 | 20.98 | 20.33 | 20.45 | 3.0M |
| 2024-05-29 | 20.42 | 21.03 | 20.15 | 20.74 | 4.3M |
| 2024-05-28 | 20.55 | 20.74 | 20.23 | 20.57 | 3.5M |
| 2024-05-27 | 19.43 | 20.74 | 19.43 | 20.64 | 5.3M |
| 2024-05-24 | 19.76 | 20.12 | 19.20 | 19.50 | 4.2M |
| 2024-05-23 | 19.50 | 19.74 | 19.10 | 19.32 | 3.1M |
| 2024-05-22 | 19.34 | 19.59 | 19.10 | 19.31 | 2.0M |
| 2024-05-21 | 19.58 | 19.62 | 19.10 | 19.46 | 2.2M |
| 2024-05-20 | 19.62 | 19.87 | 19.41 | 19.51 | 4.2M |
| 2024-05-17 | 19.74 | 20.18 | 19.50 | 19.88 | 3.6M |
| 2024-05-16 | 20.62 | 20.89 | 19.72 | 19.88 | 5.3M |
| 2024-05-15 | 20.31 | 21.24 | 20.15 | 20.88 | 6.9M |
| 2024-05-14 | 20.71 | 20.84 | 20.22 | 20.34 | 3.6M |
| 2024-05-13 | 19.50 | 21.00 | 19.50 | 20.61 | 7.5M |
| 2024-05-10 | 19.51 | 20.08 | 19.38 | 19.60 | 4.5M |
| 2024-05-09 | 18.85 | 19.55 | 18.85 | 19.49 | 3.6M |
| 2024-05-08 | 19.17 | 19.17 | 18.73 | 18.86 | 1.9M |
| 2024-05-07 | 19.27 | 19.27 | 18.91 | 19.18 | 2.5M |
| 2024-05-06 | 19.29 | 19.49 | 19.06 | 19.28 | 3.3M |
| 2024-04-30 | 19.41 | 19.76 | 18.74 | 19.09 | 5.0M |
| 2024-04-29 | 19.51 | 20.05 | 19.40 | 19.80 | 4.5M |
| 2024-04-26 | 18.40 | 19.22 | 18.30 | 19.09 | 3.7M |
| 2024-04-25 | 18.79 | 18.79 | 18.41 | 18.43 | 2.1M |
| 2024-04-24 | 18.69 | 18.95 | 18.58 | 18.77 | 2.8M |
| 2024-04-23 | 18.28 | 18.87 | 18.22 | 18.68 | 3.8M |
| 2024-04-22 | 17.71 | 18.59 | 17.38 | 18.21 | 2.7M |
| 2024-04-19 | 18.21 | 18.45 | 17.73 | 17.89 | 2.2M |
| 2024-04-18 | 17.85 | 18.86 | 17.50 | 18.23 | 3.2M |
| 2024-04-17 | 16.88 | 17.96 | 16.82 | 17.91 | 2.8M |
| 2024-04-16 | 17.62 | 17.75 | 16.52 | 16.56 | 3.3M |
| 2024-04-15 | 18.08 | 18.26 | 17.35 | 17.54 | 3.2M |
| 2024-04-12 | 18.15 | 18.46 | 17.96 | 18.11 | 1.7M |
| 2024-04-11 | 18.21 | 18.65 | 17.97 | 18.12 | 1.7M |
| 2024-04-10 | 18.90 | 19.26 | 18.18 | 18.28 | 2.5M |
| 2024-04-09 | 18.71 | 19.03 | 18.41 | 18.67 | 2.4M |
| 2024-04-08 | 18.40 | 18.82 | 18.15 | 18.20 | 2.2M |
| 2024-04-03 | 19.09 | 19.09 | 18.38 | 18.81 | 2.0M |
| 2024-04-02 | 19.24 | 19.38 | 18.91 | 19.09 | 2.3M |
| 2024-04-01 | 18.74 | 19.45 | 18.74 | 19.24 | 3.5M |
| 2024-03-29 | 18.08 | 18.51 | 18.01 | 18.51 | 2.2M |
| 2024-03-28 | 17.54 | 18.53 | 17.54 | 18.13 | 3.2M |
| 2024-03-27 | 18.23 | 18.23 | 17.54 | 17.54 | 2.8M |
| 2024-03-26 | 18.20 | 18.48 | 17.78 | 18.22 | 3.1M |
| 2024-03-25 | 18.99 | 19.05 | 18.17 | 18.19 | 3.3M |
| 2024-03-22 | 19.42 | 19.43 | 18.81 | 19.09 | 3.1M |
| 2024-03-21 | 19.49 | 19.62 | 19.14 | 19.40 | 3.6M |
| 2024-03-20 | 19.41 | 19.72 | 19.30 | 19.50 | 2.8M |
| 2024-03-19 | 19.81 | 20.01 | 19.41 | 19.43 | 4.3M |
| 2024-03-18 | 19.68 | 20.14 | 19.40 | 19.95 | 6.4M |
| 2024-03-15 | 18.97 | 19.86 | 18.50 | 19.74 | 6.9M |
| 2024-03-14 | 19.18 | 19.56 | 18.63 | 19.02 | 4.1M |
| 2024-03-13 | 19.30 | 19.30 | 18.80 | 19.06 | 4.3M |
| 2024-03-12 | 19.12 | 19.58 | 19.00 | 19.15 | 6.2M |
| 2024-03-11 | 18.90 | 18.94 | 18.37 | 18.89 | 4.9M |
| 2024-03-08 | 18.30 | 18.97 | 17.93 | 18.87 | 6.2M |
| 2024-03-07 | 18.90 | 19.59 | 18.21 | 18.49 | 7.2M |
| 2024-03-06 | 17.62 | 18.98 | 17.62 | 18.55 | 7.5M |
| 2024-03-05 | 18.24 | 18.28 | 17.60 | 17.76 | 4.6M |
| 2024-03-04 | 18.60 | 18.67 | 17.93 | 18.40 | 5.2M |
| 2024-03-01 | 18.49 | 18.96 | 18.13 | 18.68 | 6.2M |
| 2024-02-29 | 17.30 | 18.35 | 17.30 | 18.34 | 6.1M |
| 2024-02-28 | 18.77 | 18.99 | 17.16 | 17.18 | 8.0M |
| 2024-02-27 | 18.55 | 19.12 | 18.22 | 18.77 | 8.3M |
| 2024-02-26 | 18.05 | 19.78 | 18.01 | 18.39 | 10.9M |
| 2024-02-23 | 16.42 | 17.10 | 16.21 | 16.98 | 4.5M |
| 2024-02-22 | 15.75 | 16.38 | 15.68 | 16.38 | 4.2M |
| 2024-02-21 | 15.52 | 16.28 | 15.46 | 15.80 | 4.5M |
| 2024-02-20 | 15.56 | 15.97 | 15.38 | 15.75 | 3.4M |
| 2024-02-19 | 15.52 | 16.10 | 15.26 | 15.77 | 5.0M |
| 2024-02-08 | 14.19 | 15.40 | 14.19 | 15.30 | 5.0M |
| 2024-02-07 | 14.44 | 15.05 | 13.75 | 14.15 | 5.1M |
| 2024-02-06 | 13.30 | 14.85 | 12.40 | 14.52 | 5.4M |
| 2024-02-05 | 15.34 | 15.34 | 13.72 | 13.82 | 5.5M |
| 2024-02-02 | 15.80 | 16.20 | 14.72 | 15.53 | 4.2M |
| 2024-02-01 | 15.10 | 16.05 | 14.91 | 15.70 | 3.8M |
| 2024-01-31 | 16.13 | 16.34 | 15.20 | 15.34 | 3.4M |
| 2024-01-30 | 16.43 | 16.88 | 16.15 | 16.34 | 2.4M |
| 2024-01-29 | 17.05 | 17.23 | 16.34 | 16.46 | 2.8M |
| 2024-01-26 | 17.33 | 17.59 | 16.95 | 17.00 | 4.9M |
| 2024-01-25 | 16.85 | 17.98 | 16.54 | 17.52 | 7.6M |
| 2024-01-24 | 15.70 | 15.79 | 14.96 | 15.70 | 2.9M |
| 2024-01-23 | 15.59 | 15.96 | 15.26 | 15.46 | 2.8M |
| 2024-01-22 | 16.99 | 16.99 | 15.51 | 15.74 | 2.7M |
| 2024-01-19 | 17.27 | 17.44 | 16.73 | 16.84 | 1.9M |
| 2024-01-18 | 17.11 | 17.37 | 16.54 | 17.20 | 2.9M |
| 2024-01-17 | 17.75 | 17.81 | 17.20 | 17.20 | 1.9M |
| 2024-01-16 | 17.79 | 18.03 | 17.44 | 17.78 | 2.6M |
| 2024-01-15 | 18.31 | 18.42 | 17.64 | 17.87 | 3.2M |
| 2024-01-12 | 18.60 | 18.86 | 18.25 | 18.31 | 2.1M |
| 2024-01-11 | 18.30 | 18.68 | 18.16 | 18.62 | 2.2M |
| 2024-01-10 | 18.82 | 18.86 | 18.22 | 18.23 | 2.6M |
| 2024-01-09 | 18.17 | 19.12 | 18.14 | 18.82 | 3.6M |
| 2024-01-08 | 18.66 | 18.85 | 18.14 | 18.14 | 2.0M |
| 2024-01-05 | 19.26 | 19.34 | 18.50 | 18.66 | 2.6M |
| 2024-01-04 | 18.95 | 19.30 | 18.62 | 19.13 | 2.6M |
| 2024-01-03 | 19.35 | 19.43 | 18.75 | 18.96 | 3.2M |
| 2024-01-02 | 19.80 | 19.89 | 19.40 | 19.44 | 2.7M |