22.39
最終更新: 2025-09-26
| 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 | 24.58 | 25.10 | 23.50 | 23.52 | 7.1M |
| 2024-12-30 | 24.41 | 25.29 | 24.02 | 24.89 | 9.2M |
| 2024-12-27 | 24.55 | 25.04 | 24.30 | 24.40 | 7.3M |
| 2024-12-26 | 23.99 | 25.30 | 23.66 | 24.78 | 8.6M |
| 2024-12-25 | 24.45 | 24.49 | 23.70 | 24.27 | 7.9M |
| 2024-12-24 | 22.95 | 24.50 | 22.95 | 24.37 | 10.9M |
| 2024-12-23 | 23.70 | 24.09 | 22.85 | 22.95 | 3.2M |
| 2024-12-20 | 23.47 | 23.84 | 23.29 | 23.68 | 4.0M |
| 2024-12-19 | 23.00 | 23.80 | 22.68 | 23.70 | 5.5M |
| 2024-12-18 | 22.48 | 23.10 | 22.11 | 23.03 | 2.8M |
| 2024-12-17 | 22.60 | 23.30 | 22.45 | 22.66 | 2.5M |
| 2024-12-16 | 22.80 | 22.96 | 22.54 | 22.68 | 1.7M |
| 2024-12-13 | 23.21 | 23.36 | 22.71 | 22.74 | 2.8M |
| 2024-12-12 | 23.22 | 23.32 | 23.04 | 23.25 | 2.6M |
| 2024-12-11 | 23.44 | 23.88 | 23.11 | 23.22 | 3.7M |
| 2024-12-10 | 24.24 | 24.30 | 23.41 | 23.44 | 6.0M |
| 2024-12-09 | 23.04 | 23.99 | 22.88 | 23.86 | 6.8M |
| 2024-12-06 | 23.00 | 23.19 | 22.83 | 23.04 | 3.6M |
| 2024-12-05 | 23.03 | 23.37 | 22.61 | 23.18 | 5.9M |
| 2024-12-04 | 22.11 | 22.96 | 21.95 | 22.88 | 5.4M |
| 2024-12-03 | 22.24 | 22.44 | 22.10 | 22.34 | 2.3M |
| 2024-12-02 | 21.92 | 22.22 | 21.83 | 22.18 | 2.5M |
| 2024-11-29 | 21.61 | 21.99 | 21.50 | 21.91 | 2.3M |
| 2024-11-28 | 22.00 | 22.10 | 21.62 | 21.68 | 2.3M |
| 2024-11-27 | 21.62 | 22.08 | 21.38 | 22.08 | 2.7M |
| 2024-11-26 | 21.80 | 22.80 | 21.74 | 21.83 | 3.1M |
| 2024-11-25 | 21.62 | 21.95 | 21.37 | 21.90 | 3.4M |
| 2024-11-22 | 22.98 | 23.08 | 21.50 | 21.61 | 5.4M |
| 2024-11-21 | 23.34 | 23.41 | 22.68 | 22.88 | 4.7M |
| 2024-11-20 | 23.01 | 23.72 | 22.71 | 23.34 | 6.1M |
| 2024-11-19 | 22.00 | 23.20 | 21.80 | 23.15 | 6.0M |
| 2024-11-18 | 24.43 | 24.43 | 22.02 | 22.29 | 9.4M |
| 2024-11-15 | 23.50 | 25.02 | 23.22 | 24.47 | 13.3M |
| 2024-11-14 | 22.74 | 24.02 | 22.74 | 23.39 | 10.6M |
| 2024-11-13 | 22.20 | 23.58 | 21.88 | 23.06 | 8.2M |
| 2024-11-12 | 22.64 | 22.65 | 21.96 | 22.16 | 4.2M |
| 2024-11-11 | 21.95 | 22.45 | 21.90 | 22.45 | 4.1M |
| 2024-11-08 | 22.62 | 22.77 | 21.96 | 21.98 | 5.5M |
| 2024-11-07 | 21.51 | 22.37 | 21.35 | 22.34 | 5.9M |
| 2024-11-06 | 21.52 | 21.88 | 21.38 | 21.52 | 4.2M |
| 2024-11-05 | 20.90 | 21.36 | 20.80 | 21.36 | 3.5M |
| 2024-11-04 | 20.25 | 20.99 | 20.10 | 20.90 | 3.2M |
| 2024-11-01 | 21.00 | 21.01 | 20.30 | 20.31 | 3.7M |
| 2024-10-31 | 21.24 | 21.38 | 20.84 | 21.14 | 5.0M |
| 2024-10-30 | 21.50 | 21.68 | 21.17 | 21.45 | 3.1M |
| 2024-10-29 | 22.17 | 22.42 | 21.58 | 21.59 | 4.2M |
| 2024-10-28 | 22.16 | 22.24 | 21.68 | 22.10 | 4.2M |
| 2024-10-25 | 21.19 | 22.50 | 21.15 | 22.04 | 7.0M |
| 2024-10-24 | 21.34 | 21.44 | 21.14 | 21.19 | 2.3M |
| 2024-10-23 | 21.48 | 21.75 | 21.20 | 21.34 | 3.8M |
| 2024-10-22 | 21.39 | 21.67 | 21.01 | 21.60 | 3.9M |
| 2024-10-21 | 20.78 | 21.45 | 20.78 | 21.20 | 4.7M |
| 2024-10-18 | 20.02 | 20.97 | 20.02 | 20.77 | 4.1M |
| 2024-10-17 | 20.50 | 20.60 | 20.19 | 20.19 | 2.4M |
| 2024-10-16 | 20.09 | 20.56 | 20.01 | 20.30 | 2.5M |
| 2024-10-15 | 20.93 | 21.02 | 20.42 | 20.43 | 3.5M |
| 2024-10-14 | 20.38 | 20.97 | 20.20 | 20.97 | 4.2M |
| 2024-10-11 | 21.06 | 21.23 | 20.10 | 20.38 | 4.4M |
| 2024-10-10 | 21.48 | 22.17 | 21.18 | 21.23 | 5.6M |
| 2024-10-09 | 23.38 | 23.38 | 21.76 | 21.76 | 6.5M |
| 2024-10-08 | 25.32 | 25.32 | 22.36 | 24.18 | 10.4M |
| 2024-09-30 | 22.00 | 23.09 | 21.18 | 23.02 | 7.8M |
| 2024-09-27 | 20.52 | 21.00 | 20.20 | 20.99 | 3.2M |
| 2024-09-26 | 19.40 | 19.99 | 19.05 | 19.99 | 3.4M |
| 2024-09-25 | 19.41 | 19.99 | 19.27 | 19.33 | 3.8M |
| 2024-09-24 | 18.33 | 19.13 | 18.23 | 19.08 | 4.2M |
| 2024-09-23 | 18.89 | 18.89 | 18.22 | 18.32 | 2.9M |
| 2024-09-20 | 19.16 | 19.16 | 18.48 | 18.60 | 2.8M |
| 2024-09-19 | 19.41 | 19.48 | 18.84 | 19.17 | 3.1M |
| 2024-09-18 | 19.03 | 19.32 | 18.75 | 19.17 | 1.9M |
| 2024-09-13 | 19.81 | 20.08 | 19.10 | 19.14 | 2.8M |
| 2024-09-12 | 19.57 | 20.47 | 19.57 | 19.95 | 3.9M |
| 2024-09-11 | 19.56 | 20.14 | 19.55 | 19.75 | 2.0M |
| 2024-09-10 | 19.79 | 19.85 | 19.40 | 19.72 | 1.7M |
| 2024-09-09 | 19.57 | 19.63 | 19.27 | 19.41 | 1.4M |
| 2024-09-06 | 20.17 | 20.31 | 19.52 | 19.58 | 2.8M |
| 2024-09-05 | 20.18 | 20.48 | 20.08 | 20.27 | 2.2M |
| 2024-09-04 | 20.12 | 20.58 | 20.03 | 20.18 | 3.3M |
| 2024-09-03 | 19.80 | 20.79 | 19.48 | 20.26 | 4.8M |
| 2024-09-02 | 20.20 | 20.54 | 19.50 | 19.54 | 4.0M |
| 2024-08-30 | 19.97 | 20.44 | 19.52 | 20.08 | 2.0M |
| 2024-08-29 | 19.20 | 19.93 | 19.20 | 19.80 | 2.0M |
| 2024-08-28 | 19.14 | 19.61 | 19.14 | 19.47 | 1.1M |
| 2024-08-27 | 19.03 | 19.90 | 19.03 | 19.35 | 1.2M |
| 2024-08-26 | 19.93 | 20.19 | 19.76 | 19.99 | 0.8M |
| 2024-08-23 | 20.02 | 20.19 | 19.68 | 19.92 | 1.3M |
| 2024-08-22 | 20.36 | 20.59 | 20.15 | 20.26 | 1.7M |
| 2024-08-21 | 20.20 | 20.47 | 20.13 | 20.21 | 1.2M |
| 2024-08-20 | 20.74 | 20.83 | 20.22 | 20.35 | 1.1M |
| 2024-08-19 | 20.90 | 21.05 | 20.27 | 20.74 | 1.5M |
| 2024-08-16 | 21.37 | 21.45 | 20.88 | 20.93 | 1.4M |
| 2024-08-15 | 21.50 | 21.80 | 21.12 | 21.31 | 1.9M |
| 2024-08-14 | 22.13 | 22.24 | 21.53 | 21.62 | 1.4M |
| 2024-08-13 | 21.51 | 22.20 | 21.51 | 22.03 | 1.3M |
| 2024-08-12 | 22.00 | 22.26 | 21.62 | 21.71 | 1.3M |
| 2024-08-09 | 21.90 | 22.46 | 21.90 | 21.97 | 1.5M |
| 2024-08-08 | 21.91 | 22.22 | 21.67 | 21.96 | 2.4M |
| 2024-08-07 | 22.13 | 23.00 | 22.13 | 22.58 | 3.5M |
| 2024-08-06 | 21.87 | 22.09 | 21.57 | 21.86 | 1.4M |
| 2024-08-05 | 22.55 | 22.62 | 21.43 | 21.58 | 2.2M |
| 2024-08-02 | 23.00 | 23.19 | 22.46 | 22.48 | 1.7M |
| 2024-08-01 | 23.38 | 23.60 | 23.00 | 23.14 | 2.1M |
| 2024-07-31 | 22.15 | 23.47 | 21.91 | 23.30 | 3.2M |
| 2024-07-30 | 22.02 | 22.32 | 21.75 | 22.10 | 1.3M |
| 2024-07-29 | 22.72 | 22.80 | 22.02 | 22.20 | 1.5M |
| 2024-07-26 | 21.90 | 22.41 | 21.88 | 22.34 | 1.6M |
| 2024-07-25 | 21.91 | 22.23 | 21.58 | 21.91 | 1.8M |
| 2024-07-24 | 22.38 | 22.74 | 22.00 | 22.12 | 2.3M |
| 2024-07-23 | 23.30 | 23.42 | 22.51 | 22.55 | 1.8M |
| 2024-07-22 | 23.00 | 23.79 | 22.77 | 23.10 | 2.6M |
| 2024-07-19 | 22.90 | 23.38 | 22.70 | 23.14 | 1.7M |
| 2024-07-18 | 22.90 | 23.28 | 22.30 | 23.08 | 2.0M |
| 2024-07-17 | 22.99 | 23.18 | 22.58 | 22.90 | 2.2M |
| 2024-07-16 | 23.46 | 23.54 | 22.40 | 22.83 | 2.5M |
| 2024-07-15 | 24.04 | 24.28 | 23.20 | 23.51 | 2.3M |
| 2024-07-12 | 24.74 | 24.86 | 24.20 | 24.32 | 1.6M |
| 2024-07-11 | 24.55 | 24.96 | 24.40 | 24.85 | 2.3M |
| 2024-07-10 | 24.20 | 24.69 | 24.07 | 24.25 | 2.0M |
| 2024-07-09 | 23.85 | 24.46 | 23.10 | 24.37 | 3.2M |
| 2024-07-08 | 24.45 | 24.45 | 23.66 | 23.85 | 2.3M |
| 2024-07-05 | 24.38 | 24.68 | 23.93 | 24.46 | 2.1M |
| 2024-07-04 | 25.10 | 25.38 | 24.39 | 24.44 | 2.5M |
| 2024-07-03 | 26.23 | 26.23 | 24.80 | 25.04 | 3.6M |
| 2024-07-02 | 26.77 | 26.77 | 25.96 | 26.23 | 2.9M |
| 2024-07-01 | 26.63 | 27.15 | 25.91 | 26.78 | 4.3M |
| 2024-06-28 | 25.72 | 27.16 | 25.64 | 26.52 | 4.0M |
| 2024-06-27 | 26.19 | 26.34 | 25.56 | 25.60 | 2.0M |
| 2024-06-26 | 25.71 | 26.15 | 25.29 | 26.06 | 2.3M |
| 2024-06-25 | 26.28 | 26.45 | 25.32 | 25.59 | 2.9M |
| 2024-06-24 | 27.39 | 27.87 | 26.15 | 26.20 | 3.4M |
| 2024-06-21 | 27.10 | 27.40 | 26.67 | 27.11 | 2.2M |
| 2024-06-20 | 27.50 | 27.81 | 27.04 | 27.10 | 2.4M |
| 2024-06-19 | 28.73 | 28.73 | 27.67 | 27.67 | 4.1M |
| 2024-06-18 | 28.59 | 28.93 | 28.20 | 28.58 | 3.3M |
| 2024-06-17 | 28.58 | 29.76 | 28.36 | 28.60 | 4.1M |
| 2024-06-14 | 29.00 | 29.70 | 28.51 | 28.82 | 5.4M |
| 2024-06-13 | 28.00 | 29.99 | 28.00 | 29.22 | 6.2M |
| 2024-06-12 | 27.26 | 28.63 | 27.26 | 28.14 | 4.3M |
| 2024-06-11 | 26.91 | 28.00 | 26.28 | 27.70 | 5.0M |
| 2024-06-07 | 30.72 | 30.82 | 27.66 | 27.66 | 9.3M |
| 2024-06-06 | 30.78 | 32.46 | 30.28 | 30.73 | 7.0M |
| 2024-06-05 | 32.92 | 33.00 | 31.51 | 31.95 | 7.3M |
| 2024-06-04 | 31.53 | 34.46 | 30.43 | 33.30 | 10.1M |
| 2024-06-03 | 32.50 | 33.80 | 31.17 | 31.88 | 9.3M |
| 2024-05-31 | 30.02 | 32.69 | 29.10 | 32.69 | 11.1M |
| 2024-05-30 | 30.09 | 31.20 | 29.70 | 29.72 | 10.0M |
| 2024-05-29 | 32.84 | 35.99 | 31.50 | 31.82 | 15.4M |
| 2024-05-28 | 30.20 | 32.84 | 30.20 | 32.84 | 9.3M |
| 2024-05-27 | 28.00 | 30.58 | 27.00 | 29.85 | 9.9M |
| 2024-05-24 | 28.57 | 29.78 | 27.90 | 28.74 | 9.6M |
| 2024-05-23 | 27.50 | 28.30 | 26.60 | 28.20 | 7.4M |
| 2024-05-22 | 28.02 | 28.19 | 26.95 | 27.52 | 5.0M |
| 2024-05-21 | 27.69 | 28.92 | 27.55 | 28.09 | 7.5M |
| 2024-05-20 | 26.31 | 28.02 | 26.27 | 28.02 | 7.8M |
| 2024-05-17 | 26.78 | 27.25 | 26.36 | 26.68 | 6.1M |
| 2024-05-16 | 27.33 | 28.38 | 26.71 | 26.80 | 8.4M |
| 2024-05-15 | 28.27 | 29.28 | 26.98 | 27.70 | 11.7M |
| 2024-05-14 | 27.03 | 29.81 | 26.60 | 29.80 | 13.7M |
| 2024-05-13 | 25.40 | 28.18 | 24.95 | 27.10 | 11.0M |
| 2024-05-10 | 24.81 | 26.85 | 24.62 | 25.80 | 9.1M |
| 2024-05-09 | 23.84 | 25.74 | 23.80 | 24.91 | 7.2M |
| 2024-05-08 | 24.00 | 24.62 | 23.58 | 24.08 | 4.1M |
| 2024-05-07 | 24.11 | 24.20 | 23.80 | 24.00 | 3.4M |
| 2024-05-06 | 23.70 | 24.36 | 23.56 | 24.23 | 4.9M |
| 2024-04-30 | 23.91 | 23.92 | 23.31 | 23.52 | 3.7M |
| 2024-04-29 | 23.00 | 23.94 | 22.88 | 23.90 | 5.8M |
| 2024-04-26 | 23.00 | 23.70 | 22.70 | 23.10 | 5.7M |
| 2024-04-25 | 22.30 | 23.52 | 21.45 | 23.30 | 7.6M |
| 2024-04-24 | 21.63 | 22.79 | 21.63 | 22.74 | 4.1M |
| 2024-04-23 | 21.34 | 22.07 | 21.20 | 22.05 | 3.5M |
| 2024-04-22 | 21.50 | 21.75 | 20.50 | 21.10 | 3.2M |
| 2024-04-19 | 22.08 | 22.38 | 21.50 | 21.60 | 3.7M |
| 2024-04-18 | 21.94 | 22.68 | 21.48 | 22.40 | 4.8M |
| 2024-04-17 | 21.10 | 22.22 | 21.10 | 22.00 | 4.9M |
| 2024-04-16 | 23.00 | 23.10 | 20.84 | 20.92 | 6.6M |
| 2024-04-15 | 22.77 | 23.90 | 22.31 | 23.15 | 6.9M |
| 2024-04-12 | 22.86 | 23.15 | 22.73 | 22.86 | 4.5M |
| 2024-04-11 | 21.82 | 23.48 | 21.19 | 23.00 | 7.4M |
| 2024-04-10 | 22.98 | 23.19 | 21.80 | 22.04 | 7.2M |
| 2024-04-09 | 23.44 | 23.67 | 22.43 | 23.34 | 8.1M |
| 2024-04-08 | 25.11 | 25.15 | 23.13 | 23.74 | 10.5M |
| 2024-04-03 | 25.20 | 26.60 | 25.17 | 25.70 | 11.3M |
| 2024-04-02 | 25.40 | 25.96 | 25.18 | 25.35 | 9.4M |
| 2024-04-01 | 25.96 | 26.98 | 25.25 | 25.40 | 15.8M |
| 2024-03-29 | 22.71 | 25.17 | 22.66 | 25.17 | 6.5M |
| 2024-03-28 | 22.58 | 23.68 | 22.06 | 22.88 | 5.1M |
| 2024-03-27 | 25.00 | 25.01 | 22.75 | 23.09 | 6.8M |
| 2024-03-26 | 24.25 | 25.95 | 23.57 | 25.28 | 10.2M |
| 2024-03-25 | 22.92 | 24.99 | 22.91 | 24.66 | 11.8M |
| 2024-03-22 | 23.11 | 23.58 | 22.50 | 23.30 | 5.4M |
| 2024-03-21 | 23.28 | 23.39 | 22.81 | 23.15 | 3.9M |
| 2024-03-20 | 23.11 | 23.48 | 23.08 | 23.37 | 3.8M |
| 2024-03-19 | 23.38 | 23.52 | 23.01 | 23.14 | 4.0M |
| 2024-03-18 | 23.15 | 23.44 | 23.14 | 23.40 | 4.6M |
| 2024-03-15 | 22.95 | 23.25 | 22.63 | 23.16 | 4.7M |
| 2024-03-14 | 23.58 | 23.59 | 22.60 | 23.01 | 5.6M |
| 2024-03-13 | 24.00 | 24.15 | 23.13 | 23.59 | 8.2M |
| 2024-03-12 | 24.30 | 24.74 | 23.88 | 24.31 | 8.8M |
| 2024-03-11 | 23.08 | 25.07 | 23.08 | 24.78 | 12.4M |
| 2024-03-08 | 22.28 | 23.88 | 22.06 | 23.63 | 11.5M |
| 2024-03-07 | 24.85 | 24.85 | 22.88 | 23.03 | 17.4M |
| 2024-03-06 | 20.68 | 22.59 | 20.68 | 22.59 | 7.2M |
| 2024-03-05 | 21.00 | 21.39 | 20.50 | 20.54 | 6.7M |
| 2024-03-04 | 21.30 | 22.08 | 20.67 | 21.50 | 9.8M |
| 2024-03-01 | 19.63 | 20.98 | 19.40 | 20.32 | 7.7M |
| 2024-02-29 | 18.70 | 19.60 | 18.70 | 19.53 | 4.9M |
| 2024-02-28 | 20.60 | 21.21 | 19.00 | 19.04 | 7.4M |
| 2024-02-27 | 19.84 | 21.05 | 19.67 | 20.65 | 5.3M |
| 2024-02-26 | 19.55 | 20.45 | 19.32 | 20.05 | 6.2M |
| 2024-02-23 | 19.06 | 19.87 | 18.93 | 19.66 | 6.4M |
| 2024-02-22 | 18.72 | 19.29 | 18.60 | 19.06 | 4.8M |
| 2024-02-21 | 18.34 | 19.35 | 18.00 | 18.72 | 7.5M |
| 2024-02-20 | 17.75 | 19.05 | 17.35 | 18.48 | 6.8M |
| 2024-02-19 | 17.18 | 17.96 | 16.72 | 17.78 | 7.0M |
| 2024-02-08 | 15.35 | 16.72 | 14.74 | 16.72 | 8.4M |
| 2024-02-07 | 16.26 | 16.35 | 15.05 | 15.20 | 7.7M |
| 2024-02-06 | 15.50 | 16.97 | 14.61 | 16.54 | 8.2M |
| 2024-02-05 | 17.90 | 17.90 | 16.23 | 16.23 | 5.1M |
| 2024-02-02 | 18.90 | 19.25 | 17.23 | 18.03 | 6.5M |
| 2024-02-01 | 19.15 | 19.50 | 18.64 | 18.91 | 5.6M |
| 2024-01-31 | 19.85 | 20.60 | 18.83 | 18.86 | 7.6M |
| 2024-01-30 | 20.15 | 20.26 | 19.35 | 19.44 | 4.8M |
| 2024-01-29 | 21.70 | 21.88 | 20.20 | 20.32 | 7.2M |
| 2024-01-26 | 22.33 | 22.57 | 21.65 | 21.70 | 7.8M |
| 2024-01-25 | 22.10 | 22.36 | 21.21 | 22.27 | 10.3M |
| 2024-01-24 | 22.30 | 22.98 | 21.38 | 22.12 | 11.9M |
| 2024-01-23 | 22.01 | 23.12 | 21.62 | 22.30 | 11.3M |
| 2024-01-22 | 23.75 | 23.94 | 22.58 | 22.58 | 12.5M |
| 2024-01-19 | 27.01 | 27.38 | 25.09 | 25.09 | 14.5M |
| 2024-01-18 | 28.34 | 29.18 | 26.86 | 27.88 | 20.8M |
| 2024-01-17 | 30.10 | 34.90 | 28.70 | 29.18 | 29.2M |
| 2024-01-16 | 28.60 | 31.83 | 26.19 | 31.83 | 25.8M |
| 2024-01-15 | 26.60 | 28.94 | 26.26 | 28.94 | 19.3M |
| 2024-01-12 | 24.38 | 26.31 | 23.81 | 26.31 | 14.3M |
| 2024-01-11 | 24.26 | 25.36 | 23.79 | 23.92 | 10.2M |
| 2024-01-10 | 24.85 | 25.50 | 23.80 | 23.80 | 11.0M |
| 2024-01-09 | 23.50 | 26.00 | 22.36 | 24.89 | 18.1M |
| 2024-01-08 | 24.82 | 24.82 | 24.82 | 24.82 | 2.7M |
| 2024-01-05 | 26.82 | 28.30 | 24.50 | 27.58 | 26.1M |
| 2024-01-04 | 23.37 | 25.73 | 22.30 | 25.73 | 9.9M |
| 2024-01-03 | 23.74 | 24.18 | 23.20 | 23.39 | 6.5M |
| 2024-01-02 | 23.80 | 24.22 | 23.33 | 23.80 | 8.0M |