23.20
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 24.70 | 25.00 | 24.40 | 24.50 | 10.3M |
| 2024-12-27 | 24.80 | 25.25 | 24.60 | 24.70 | 6.5M |
| 2024-12-26 | 25.00 | 25.25 | 24.10 | 24.80 | 18.7M |
| 2024-12-25 | 25.00 | 25.25 | 24.70 | 25.00 | 8.7M |
| 2024-12-24 | 25.00 | 25.25 | 24.60 | 24.90 | 8.3M |
| 2024-12-23 | 23.70 | 25.25 | 23.20 | 25.00 | 18.1M |
| 2024-12-20 | 23.80 | 24.10 | 23.30 | 23.40 | 18.1M |
| 2024-12-19 | 21.50 | 24.10 | 21.50 | 23.80 | 45.2M |
| 2024-12-18 | 22.40 | 22.40 | 21.30 | 21.70 | 29.2M |
| 2024-12-17 | 23.00 | 23.30 | 22.10 | 22.10 | 15.9M |
| 2024-12-16 | 23.70 | 23.80 | 22.70 | 22.80 | 14.2M |
| 2024-12-13 | 23.80 | 24.00 | 23.50 | 23.80 | 6.8M |
| 2024-12-12 | 24.20 | 24.50 | 23.60 | 23.80 | 12.7M |
| 2024-12-11 | 23.80 | 24.60 | 23.70 | 24.00 | 11.2M |
| 2024-12-09 | 24.50 | 24.60 | 23.60 | 23.70 | 12.9M |
| 2024-12-06 | 24.80 | 24.80 | 24.30 | 24.70 | 10.3M |
| 2024-12-04 | 24.70 | 25.50 | 24.70 | 24.80 | 8.0M |
| 2024-12-03 | 25.00 | 25.25 | 24.60 | 24.70 | 9.1M |
| 2024-12-02 | 25.75 | 25.75 | 24.80 | 25.25 | 6.8M |
| 2024-11-29 | 25.25 | 25.75 | 24.70 | 25.25 | 10.0M |
| 2024-11-28 | 25.25 | 25.25 | 24.50 | 25.00 | 12.3M |
| 2024-11-27 | 26.00 | 26.25 | 25.25 | 25.25 | 5.5M |
| 2024-11-26 | 26.00 | 26.50 | 25.50 | 25.75 | 11.3M |
| 2024-11-25 | 26.75 | 27.25 | 25.75 | 25.75 | 10.5M |
| 2024-11-22 | 27.00 | 27.25 | 25.75 | 26.25 | 11.1M |
| 2024-11-21 | 27.75 | 27.75 | 26.50 | 26.50 | 8.6M |
| 2024-11-20 | 27.75 | 27.75 | 26.75 | 27.75 | 8.3M |
| 2024-11-19 | 27.75 | 28.75 | 27.50 | 27.50 | 10.1M |
| 2024-11-18 | 28.25 | 28.50 | 27.25 | 28.00 | 8.2M |
| 2024-11-15 | 28.25 | 28.75 | 27.25 | 28.00 | 11.4M |
| 2024-11-14 | 29.50 | 29.75 | 28.00 | 28.25 | 16.0M |
| 2024-11-13 | 29.00 | 31.25 | 29.00 | 30.00 | 20.4M |
| 2024-11-12 | 32.00 | 32.50 | 29.75 | 29.75 | 22.9M |
| 2024-11-11 | 33.75 | 33.75 | 31.25 | 32.25 | 17.9M |
| 2024-11-08 | 36.00 | 36.00 | 33.50 | 33.75 | 25.4M |
| 2024-11-07 | 37.50 | 37.50 | 35.25 | 35.75 | 23.2M |
| 2024-11-06 | 36.50 | 38.75 | 36.25 | 37.75 | 31.8M |
| 2024-11-05 | 35.25 | 36.50 | 35.00 | 36.25 | 8.9M |
| 2024-11-04 | 35.50 | 35.75 | 34.75 | 35.00 | 4.9M |
| 2024-11-01 | 36.00 | 36.00 | 35.00 | 35.50 | 9.5M |
| 2024-10-31 | 33.00 | 37.00 | 33.00 | 36.00 | 31.2M |
| 2024-10-30 | 33.75 | 34.50 | 32.75 | 33.25 | 12.5M |
| 2024-10-29 | 36.00 | 36.00 | 33.50 | 33.75 | 13.7M |
| 2024-10-28 | 36.75 | 36.75 | 35.75 | 36.00 | 5.7M |
| 2024-10-25 | 36.75 | 36.75 | 36.50 | 36.75 | 1.1M |
| 2024-10-24 | 37.00 | 37.50 | 36.50 | 36.75 | 5.6M |
| 2024-10-22 | 37.50 | 37.75 | 37.00 | 37.00 | 3.1M |
| 2024-10-21 | 37.00 | 37.75 | 36.75 | 37.50 | 5.1M |
| 2024-10-18 | 37.25 | 37.75 | 37.00 | 37.00 | 7.0M |
| 2024-10-17 | 38.00 | 38.00 | 37.00 | 37.25 | 7.7M |
| 2024-10-16 | 37.75 | 38.00 | 37.50 | 38.00 | 6.4M |
| 2024-10-15 | 38.50 | 39.00 | 38.00 | 38.25 | 5.0M |
| 2024-10-11 | 38.75 | 39.00 | 38.50 | 38.75 | 8.6M |
| 2024-10-10 | 38.75 | 39.50 | 38.75 | 38.75 | 10.5M |
| 2024-10-09 | 39.25 | 39.75 | 38.50 | 38.75 | 7.3M |
| 2024-10-08 | 39.00 | 39.25 | 38.50 | 39.00 | 6.1M |
| 2024-10-07 | 39.50 | 39.50 | 39.00 | 39.25 | 4.3M |
| 2024-10-04 | 38.50 | 39.25 | 38.00 | 39.25 | 10.8M |
| 2024-10-03 | 39.00 | 39.25 | 38.50 | 38.50 | 4.4M |
| 2024-10-02 | 39.50 | 39.75 | 38.75 | 39.25 | 10.3M |
| 2024-10-01 | 39.00 | 40.25 | 38.75 | 40.00 | 13.8M |
| 2024-09-30 | 38.75 | 39.00 | 38.50 | 38.75 | 5.2M |
| 2024-09-27 | 39.00 | 39.25 | 38.50 | 38.75 | 5.2M |
| 2024-09-26 | 40.00 | 40.00 | 38.75 | 39.25 | 9.9M |
| 2024-09-25 | 40.50 | 40.75 | 39.75 | 40.00 | 6.5M |
| 2024-09-24 | 39.25 | 40.50 | 39.00 | 40.00 | 8.8M |
| 2024-09-23 | 40.00 | 40.00 | 38.75 | 39.25 | 7.0M |
| 2024-09-20 | 39.75 | 40.25 | 39.50 | 39.75 | 16.8M |
| 2024-09-19 | 39.00 | 39.50 | 38.50 | 39.50 | 10.1M |
| 2024-09-18 | 39.25 | 39.50 | 38.50 | 38.75 | 14.8M |
| 2024-09-17 | 37.75 | 38.75 | 37.75 | 38.75 | 10.9M |
| 2024-09-16 | 37.75 | 37.75 | 37.50 | 37.75 | 3.1M |
| 2024-09-13 | 38.00 | 38.00 | 37.50 | 37.75 | 3.9M |
| 2024-09-12 | 38.25 | 38.50 | 37.75 | 37.75 | 7.6M |
| 2024-09-11 | 38.25 | 38.25 | 37.50 | 37.50 | 10.8M |
| 2024-09-10 | 38.00 | 38.75 | 37.75 | 38.25 | 16.2M |
| 2024-09-09 | 37.25 | 38.00 | 36.75 | 37.75 | 12.8M |
| 2024-09-06 | 38.00 | 38.25 | 37.25 | 37.50 | 14.3M |
| 2024-09-05 | 38.00 | 38.25 | 37.75 | 38.00 | 9.2M |
| 2024-09-04 | 37.50 | 38.00 | 37.25 | 38.00 | 6.6M |
| 2024-09-03 | 37.75 | 38.50 | 37.75 | 38.00 | 5.0M |
| 2024-09-02 | 38.25 | 38.25 | 37.75 | 38.00 | 2.8M |
| 2024-08-30 | 38.00 | 38.50 | 37.75 | 38.00 | 5.6M |
| 2024-08-29 | 38.00 | 38.25 | 37.75 | 37.75 | 5.4M |
| 2024-08-28 | 38.50 | 38.75 | 37.75 | 38.50 | 12.1M |
| 2024-08-27 | 38.50 | 38.50 | 37.50 | 38.25 | 7.5M |
| 2024-08-26 | 37.75 | 38.25 | 37.50 | 38.25 | 6.8M |
| 2024-08-23 | 38.00 | 38.50 | 37.75 | 38.50 | 9.6M |
| 2024-08-22 | 39.25 | 39.25 | 38.00 | 38.25 | 9.7M |
| 2024-08-21 | 39.00 | 39.25 | 38.50 | 38.75 | 7.0M |
| 2024-08-20 | 39.00 | 39.75 | 38.75 | 39.00 | 13.0M |
| 2024-08-19 | 38.00 | 38.50 | 37.25 | 38.50 | 10.5M |
| 2024-08-16 | 38.00 | 38.50 | 37.75 | 38.25 | 7.7M |
| 2024-08-15 | 38.50 | 39.25 | 37.25 | 37.50 | 18.5M |
| 2024-08-14 | 41.00 | 41.50 | 37.75 | 38.50 | 31.5M |
| 2024-08-13 | 38.50 | 39.50 | 38.25 | 38.75 | 5.1M |
| 2024-08-09 | 40.00 | 40.50 | 37.75 | 38.50 | 13.0M |
| 2024-08-08 | 39.75 | 39.75 | 38.75 | 39.25 | 6.9M |
| 2024-08-07 | 40.50 | 41.00 | 39.75 | 40.00 | 9.8M |
| 2024-08-06 | 42.25 | 42.50 | 39.75 | 40.00 | 12.2M |
| 2024-08-05 | 42.50 | 42.50 | 41.25 | 41.50 | 9.1M |
| 2024-08-02 | 44.50 | 44.75 | 43.50 | 44.25 | 8.4M |
| 2024-08-01 | 45.25 | 45.75 | 44.75 | 45.00 | 7.3M |
| 2024-07-31 | 44.75 | 45.00 | 44.25 | 44.50 | 6.3M |
| 2024-07-30 | 45.50 | 46.00 | 44.75 | 44.75 | 11.7M |
| 2024-07-26 | 43.25 | 44.00 | 42.75 | 44.00 | 7.4M |
| 2024-07-25 | 43.00 | 43.25 | 42.25 | 43.00 | 10.0M |
| 2024-07-24 | 43.75 | 44.75 | 43.50 | 44.00 | 4.7M |
| 2024-07-23 | 45.50 | 45.75 | 44.00 | 44.25 | 7.1M |
| 2024-07-19 | 44.50 | 45.75 | 44.25 | 45.00 | 7.3M |
| 2024-07-18 | 45.25 | 45.75 | 44.50 | 45.00 | 11.0M |
| 2024-07-17 | 47.25 | 47.75 | 46.00 | 46.50 | 12.0M |
| 2024-07-16 | 46.75 | 47.50 | 46.50 | 46.75 | 9.0M |
| 2024-07-15 | 45.50 | 46.50 | 45.25 | 46.50 | 6.0M |
| 2024-07-12 | 45.75 | 46.00 | 45.00 | 45.75 | 8.1M |
| 2024-07-11 | 46.50 | 47.25 | 46.00 | 46.75 | 10.3M |
| 2024-07-10 | 46.00 | 46.75 | 45.50 | 46.00 | 14.4M |
| 2024-07-09 | 46.50 | 47.25 | 46.00 | 46.25 | 9.5M |
| 2024-07-08 | 46.25 | 46.75 | 45.25 | 46.25 | 12.6M |
| 2024-07-05 | 44.25 | 46.50 | 43.75 | 46.00 | 28.1M |
| 2024-07-04 | 42.25 | 44.25 | 41.75 | 43.50 | 14.9M |
| 2024-07-03 | 41.50 | 42.25 | 41.50 | 41.75 | 4.2M |
| 2024-07-02 | 41.75 | 42.50 | 41.00 | 41.25 | 6.9M |
| 2024-07-01 | 41.75 | 42.75 | 41.50 | 41.50 | 4.2M |
| 2024-06-28 | 42.50 | 42.75 | 41.25 | 42.00 | 14.8M |
| 2024-06-27 | 42.00 | 42.50 | 41.75 | 42.25 | 2.8M |
| 2024-06-26 | 43.25 | 43.50 | 42.25 | 42.25 | 5.7M |
| 2024-06-25 | 42.50 | 43.25 | 42.25 | 42.75 | 6.7M |
| 2024-06-24 | 43.75 | 43.75 | 42.50 | 43.25 | 8.0M |
| 2024-06-21 | 43.25 | 44.25 | 42.75 | 43.75 | 16.3M |
| 2024-06-20 | 43.25 | 43.75 | 43.00 | 43.50 | 4.7M |
| 2024-06-19 | 44.00 | 44.50 | 42.75 | 43.75 | 16.2M |
| 2024-06-18 | 43.25 | 44.00 | 43.00 | 43.00 | 9.2M |
| 2024-06-17 | 42.50 | 43.00 | 42.25 | 42.75 | 6.3M |
| 2024-06-14 | 43.50 | 43.75 | 42.75 | 43.00 | 15.6M |
| 2024-06-13 | 44.50 | 44.75 | 43.75 | 43.75 | 19.3M |
| 2024-06-12 | 41.75 | 43.75 | 41.75 | 43.25 | 17.5M |
| 2024-06-11 | 41.50 | 42.50 | 41.00 | 41.75 | 7.8M |
| 2024-06-10 | 41.25 | 41.75 | 40.50 | 41.25 | 4.9M |
| 2024-06-07 | 41.50 | 42.00 | 40.75 | 41.50 | 7.0M |
| 2024-06-06 | 40.75 | 42.50 | 40.25 | 41.50 | 18.9M |
| 2024-06-05 | 40.50 | 40.75 | 39.50 | 40.00 | 3.6M |
| 2024-06-04 | 42.00 | 42.00 | 40.00 | 40.25 | 6.1M |
| 2024-05-31 | 41.50 | 42.00 | 41.00 | 41.25 | 6.6M |
| 2024-05-30 | 40.50 | 41.25 | 40.50 | 41.00 | 3.8M |
| 2024-05-29 | 41.25 | 41.50 | 40.75 | 40.75 | 3.5M |
| 2024-05-28 | 42.00 | 42.00 | 41.00 | 41.25 | 3.4M |
| 2024-05-27 | 42.25 | 42.50 | 41.50 | 42.00 | 6.1M |
| 2024-05-24 | 41.25 | 42.25 | 40.75 | 41.75 | 8.2M |
| 2024-05-23 | 40.75 | 41.50 | 40.00 | 41.25 | 8.6M |
| 2024-05-21 | 41.25 | 42.00 | 41.00 | 41.75 | 4.9M |
| 2024-05-20 | 42.00 | 42.50 | 41.00 | 41.25 | 8.7M |
| 2024-05-17 | 41.00 | 42.25 | 40.75 | 41.25 | 8.2M |
| 2024-05-16 | 41.75 | 42.25 | 41.00 | 41.25 | 18.1M |
| 2024-05-15 | 39.75 | 41.75 | 38.50 | 40.50 | 41.9M |
| 2024-05-14 | 38.00 | 39.00 | 38.00 | 38.50 | 7.5M |
| 2024-05-13 | 38.00 | 38.00 | 37.25 | 38.00 | 4.3M |
| 2024-05-10 | 38.25 | 38.50 | 37.75 | 38.25 | 3.1M |
| 2024-05-09 | 38.75 | 39.25 | 37.75 | 38.00 | 8.0M |
| 2024-05-08 | 39.25 | 39.25 | 38.75 | 39.00 | 4.3M |
| 2024-05-07 | 39.00 | 40.00 | 38.75 | 39.00 | 6.1M |
| 2024-05-03 | 38.50 | 38.75 | 38.00 | 38.50 | 5.1M |
| 2024-05-02 | 39.00 | 39.00 | 37.75 | 38.25 | 10.9M |
| 2024-04-30 | 39.75 | 40.25 | 38.50 | 39.25 | 7.9M |
| 2024-04-29 | 40.25 | 40.25 | 39.50 | 39.75 | 5.7M |
| 2024-04-26 | 40.00 | 40.25 | 39.50 | 40.00 | 3.2M |
| 2024-04-25 | 39.75 | 40.50 | 39.75 | 39.75 | 4.3M |
| 2024-04-24 | 40.00 | 40.25 | 39.50 | 39.75 | 6.0M |
| 2024-04-23 | 38.75 | 40.00 | 38.75 | 39.50 | 7.4M |
| 2024-04-22 | 37.75 | 39.00 | 37.25 | 38.50 | 8.1M |
| 2024-04-19 | 36.75 | 37.25 | 36.50 | 37.25 | 6.5M |
| 2024-04-18 | 38.50 | 38.75 | 37.75 | 38.25 | 8.2M |
| 2024-04-17 | 39.50 | 39.50 | 38.00 | 38.25 | 13.4M |
| 2024-04-11 | 41.00 | 41.25 | 40.25 | 40.75 | 4.9M |
| 2024-04-10 | 40.00 | 41.75 | 40.00 | 41.25 | 10.4M |
| 2024-04-09 | 39.75 | 40.50 | 39.50 | 40.00 | 7.4M |
| 2024-04-05 | 39.25 | 39.75 | 39.00 | 39.50 | 2.5M |
| 2024-04-04 | 39.75 | 39.75 | 39.00 | 39.50 | 2.3M |
| 2024-04-03 | 39.75 | 40.25 | 39.50 | 39.50 | 2.5M |
| 2024-04-02 | 40.00 | 40.50 | 39.75 | 40.25 | 3.6M |
| 2024-04-01 | 39.75 | 40.50 | 39.50 | 40.00 | 3.9M |
| 2024-03-29 | 39.50 | 40.25 | 39.25 | 39.75 | 4.9M |
| 2024-03-28 | 40.25 | 40.50 | 39.25 | 39.25 | 7.0M |
| 2024-03-27 | 39.50 | 40.25 | 39.00 | 40.00 | 10.9M |
| 2024-03-26 | 39.00 | 39.75 | 38.50 | 39.50 | 8.6M |
| 2024-03-25 | 39.25 | 39.75 | 38.75 | 39.00 | 7.5M |
| 2024-03-22 | 40.00 | 40.25 | 39.50 | 40.00 | 8.8M |
| 2024-03-21 | 39.25 | 40.50 | 39.25 | 39.75 | 14.0M |
| 2024-03-20 | 39.00 | 39.50 | 38.50 | 38.50 | 5.4M |
| 2024-03-19 | 38.75 | 39.25 | 38.50 | 38.75 | 4.0M |
| 2024-03-18 | 38.25 | 39.25 | 38.25 | 38.75 | 5.4M |
| 2024-03-15 | 38.25 | 38.50 | 37.75 | 38.00 | 5.7M |
| 2024-03-14 | 39.00 | 39.00 | 38.25 | 38.50 | 10.1M |
| 2024-03-13 | 39.00 | 39.75 | 38.75 | 39.00 | 8.5M |
| 2024-03-12 | 39.00 | 39.25 | 38.75 | 38.75 | 5.2M |
| 2024-03-11 | 38.75 | 39.25 | 38.50 | 39.00 | 6.9M |
| 2024-03-08 | 38.00 | 39.25 | 37.75 | 39.00 | 10.6M |
| 2024-03-07 | 38.00 | 38.00 | 37.50 | 37.75 | 4.7M |
| 2024-03-06 | 37.00 | 38.25 | 37.00 | 37.75 | 6.5M |
| 2024-03-05 | 37.00 | 37.75 | 36.50 | 37.25 | 5.8M |
| 2024-03-04 | 37.00 | 37.75 | 36.75 | 36.75 | 4.8M |
| 2024-03-01 | 37.75 | 38.00 | 37.00 | 37.00 | 5.4M |
| 2024-02-29 | 37.25 | 38.50 | 37.25 | 37.75 | 9.3M |
| 2024-02-28 | 37.50 | 37.75 | 36.75 | 37.00 | 13.2M |
| 2024-02-27 | 38.25 | 38.75 | 38.00 | 38.75 | 6.7M |
| 2024-02-23 | 39.25 | 39.50 | 38.25 | 38.25 | 11.1M |
| 2024-02-22 | 39.00 | 39.25 | 38.50 | 39.00 | 13.3M |
| 2024-02-21 | 38.75 | 40.00 | 38.25 | 38.50 | 16.6M |
| 2024-02-20 | 40.25 | 40.25 | 38.75 | 39.00 | 16.8M |
| 2024-02-19 | 39.75 | 40.75 | 39.75 | 40.25 | 5.6M |
| 2024-02-16 | 41.50 | 41.50 | 39.75 | 39.75 | 14.2M |
| 2024-02-15 | 41.00 | 41.75 | 40.50 | 41.25 | 17.2M |
| 2024-02-14 | 42.00 | 42.50 | 40.50 | 40.50 | 31.9M |
| 2024-02-13 | 45.50 | 46.50 | 45.00 | 45.00 | 7.4M |
| 2024-02-12 | 45.25 | 45.50 | 45.00 | 45.50 | 1.9M |
| 2024-02-09 | 45.25 | 45.50 | 45.00 | 45.25 | 2.0M |
| 2024-02-08 | 45.50 | 45.75 | 45.00 | 45.00 | 6.0M |
| 2024-02-07 | 46.25 | 46.50 | 45.25 | 45.75 | 9.4M |
| 2024-02-06 | 44.75 | 46.50 | 44.75 | 46.25 | 6.5M |
| 2024-02-05 | 44.25 | 45.25 | 43.50 | 45.25 | 12.1M |
| 2024-02-02 | 44.75 | 45.75 | 44.25 | 44.25 | 9.6M |
| 2024-02-01 | 44.00 | 44.75 | 43.75 | 44.00 | 5.2M |
| 2024-01-31 | 45.50 | 45.50 | 43.75 | 44.50 | 11.5M |
| 2024-01-30 | 45.50 | 46.00 | 45.25 | 45.50 | 5.7M |
| 2024-01-29 | 46.50 | 46.75 | 45.25 | 45.50 | 8.1M |
| 2024-01-26 | 46.75 | 47.25 | 45.75 | 46.25 | 7.7M |
| 2024-01-25 | 47.75 | 48.00 | 47.00 | 47.25 | 4.2M |
| 2024-01-24 | 46.75 | 48.25 | 46.50 | 48.25 | 7.4M |
| 2024-01-23 | 48.00 | 48.50 | 46.25 | 46.75 | 10.2M |
| 2024-01-22 | 49.00 | 49.00 | 47.50 | 47.75 | 4.4M |
| 2024-01-19 | 49.00 | 49.75 | 47.75 | 48.50 | 12.5M |
| 2024-01-18 | 49.50 | 49.50 | 47.00 | 47.25 | 15.4M |
| 2024-01-17 | 49.50 | 50.50 | 49.25 | 49.50 | 7.5M |
| 2024-01-16 | 51.00 | 51.00 | 49.75 | 50.00 | 8.8M |
| 2024-01-15 | 52.00 | 52.00 | 51.25 | 51.25 | 4.4M |
| 2024-01-12 | 51.50 | 52.75 | 51.50 | 52.00 | 5.1M |
| 2024-01-11 | 52.25 | 52.50 | 51.75 | 51.75 | 4.2M |
| 2024-01-10 | 52.00 | 52.50 | 51.50 | 52.00 | 5.9M |
| 2024-01-09 | 53.25 | 53.25 | 51.50 | 51.50 | 8.8M |
| 2024-01-08 | 51.00 | 52.75 | 51.00 | 52.25 | 4.8M |
| 2024-01-05 | 53.25 | 53.50 | 51.25 | 51.50 | 11.4M |
| 2024-01-04 | 54.25 | 54.25 | 52.50 | 53.00 | 11.5M |
| 2024-01-03 | 55.50 | 55.50 | 54.25 | 54.50 | 9.8M |
| 2024-01-02 | 55.25 | 56.25 | 55.25 | 56.00 | 7.4M |