53.89
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 | 21.06 | 21.20 | 20.45 | 20.56 | 1.0M |
| 2024-12-30 | 21.19 | 21.49 | 20.80 | 21.06 | 1.2M |
| 2024-12-27 | 21.21 | 21.73 | 21.21 | 21.49 | 0.9M |
| 2024-12-26 | 21.00 | 21.57 | 20.94 | 21.36 | 1.0M |
| 2024-12-25 | 21.41 | 21.56 | 20.76 | 21.00 | 1.2M |
| 2024-12-24 | 21.61 | 22.03 | 21.26 | 21.56 | 1.1M |
| 2024-12-23 | 22.79 | 22.89 | 21.24 | 21.34 | 2.0M |
| 2024-12-20 | 22.08 | 22.89 | 22.04 | 22.64 | 1.4M |
| 2024-12-19 | 21.90 | 22.36 | 21.76 | 22.18 | 1.3M |
| 2024-12-18 | 22.20 | 22.48 | 21.63 | 22.05 | 1.4M |
| 2024-12-17 | 22.98 | 23.28 | 21.80 | 22.20 | 2.2M |
| 2024-12-16 | 23.43 | 23.80 | 22.70 | 22.91 | 2.2M |
| 2024-12-13 | 23.50 | 23.77 | 23.35 | 23.35 | 1.7M |
| 2024-12-12 | 23.70 | 23.80 | 23.36 | 23.61 | 1.5M |
| 2024-12-11 | 23.49 | 23.75 | 23.35 | 23.58 | 1.3M |
| 2024-12-10 | 24.18 | 24.39 | 23.43 | 23.48 | 2.5M |
| 2024-12-09 | 23.49 | 23.78 | 23.25 | 23.65 | 1.8M |
| 2024-12-06 | 23.80 | 23.89 | 23.23 | 23.46 | 2.1M |
| 2024-12-05 | 23.67 | 23.94 | 23.41 | 23.79 | 2.5M |
| 2024-12-04 | 24.00 | 25.11 | 23.58 | 23.80 | 3.2M |
| 2024-12-03 | 24.70 | 24.86 | 23.96 | 24.18 | 4.2M |
| 2024-12-02 | 23.32 | 25.70 | 23.24 | 24.88 | 7.4M |
| 2024-11-29 | 22.65 | 23.79 | 22.46 | 23.48 | 4.8M |
| 2024-11-28 | 23.12 | 23.13 | 22.45 | 22.46 | 3.1M |
| 2024-11-27 | 22.50 | 23.13 | 21.60 | 23.12 | 4.8M |
| 2024-11-26 | 22.15 | 22.88 | 21.74 | 22.40 | 2.8M |
| 2024-11-25 | 21.45 | 22.12 | 21.20 | 22.10 | 1.7M |
| 2024-11-22 | 22.24 | 22.88 | 21.35 | 21.36 | 2.2M |
| 2024-11-21 | 22.03 | 22.41 | 21.94 | 22.35 | 1.9M |
| 2024-11-20 | 21.76 | 22.08 | 21.67 | 21.94 | 1.4M |
| 2024-11-19 | 20.65 | 21.74 | 20.65 | 21.73 | 1.6M |
| 2024-11-18 | 21.79 | 21.95 | 20.69 | 20.91 | 1.5M |
| 2024-11-15 | 22.00 | 22.54 | 21.64 | 21.64 | 1.5M |
| 2024-11-14 | 22.85 | 22.97 | 22.02 | 22.12 | 2.1M |
| 2024-11-13 | 22.63 | 23.18 | 22.10 | 23.08 | 2.9M |
| 2024-11-12 | 22.79 | 23.02 | 22.30 | 22.84 | 2.7M |
| 2024-11-11 | 22.02 | 22.73 | 21.99 | 22.60 | 2.2M |
| 2024-11-08 | 22.10 | 22.69 | 22.01 | 22.09 | 2.5M |
| 2024-11-07 | 21.72 | 22.10 | 21.51 | 22.02 | 1.6M |
| 2024-11-06 | 22.07 | 22.28 | 21.57 | 21.71 | 1.9M |
| 2024-11-05 | 21.38 | 22.00 | 21.23 | 21.85 | 1.9M |
| 2024-11-04 | 20.65 | 21.38 | 20.65 | 21.38 | 1.5M |
| 2024-11-01 | 21.83 | 21.83 | 20.60 | 20.65 | 1.9M |
| 2024-10-31 | 21.69 | 21.97 | 21.42 | 21.74 | 1.6M |
| 2024-10-30 | 21.80 | 22.07 | 21.31 | 21.53 | 1.6M |
| 2024-10-29 | 22.63 | 22.65 | 21.91 | 21.93 | 2.3M |
| 2024-10-28 | 21.95 | 22.60 | 21.79 | 22.56 | 3.2M |
| 2024-10-25 | 21.37 | 21.94 | 21.32 | 21.68 | 1.6M |
| 2024-10-24 | 21.77 | 21.94 | 21.36 | 21.39 | 1.7M |
| 2024-10-23 | 22.09 | 22.19 | 21.61 | 21.80 | 2.6M |
| 2024-10-22 | 21.67 | 22.00 | 21.40 | 21.88 | 2.4M |
| 2024-10-21 | 21.51 | 21.97 | 21.21 | 21.66 | 3.8M |
| 2024-10-18 | 21.26 | 22.10 | 21.08 | 21.66 | 3.9M |
| 2024-10-17 | 20.50 | 22.88 | 20.50 | 21.17 | 3.6M |
| 2024-10-16 | 20.20 | 20.95 | 20.07 | 20.39 | 1.1M |
| 2024-10-15 | 20.80 | 21.25 | 20.47 | 20.49 | 1.4M |
| 2024-10-14 | 20.38 | 21.00 | 19.93 | 20.79 | 1.4M |
| 2024-10-11 | 20.95 | 21.29 | 19.93 | 20.22 | 1.7M |
| 2024-10-10 | 21.65 | 21.65 | 20.93 | 21.12 | 2.2M |
| 2024-10-09 | 22.91 | 23.24 | 20.80 | 20.83 | 3.7M |
| 2024-10-08 | 25.02 | 25.40 | 22.22 | 23.99 | 6.0M |
| 2024-09-30 | 19.98 | 21.98 | 19.31 | 21.55 | 4.6M |
| 2024-09-27 | 18.47 | 19.32 | 18.26 | 19.20 | 2.2M |
| 2024-09-26 | 17.85 | 18.13 | 17.66 | 18.13 | 1.1M |
| 2024-09-25 | 17.67 | 18.14 | 17.67 | 17.74 | 1.2M |
| 2024-09-24 | 17.16 | 17.57 | 17.06 | 17.54 | 0.9M |
| 2024-09-23 | 17.18 | 17.50 | 17.11 | 17.15 | 0.5M |
| 2024-09-20 | 17.66 | 17.66 | 17.30 | 17.38 | 0.4M |
| 2024-09-19 | 17.36 | 17.72 | 17.13 | 17.54 | 0.5M |
| 2024-09-18 | 17.48 | 17.53 | 16.75 | 17.23 | 0.8M |
| 2024-09-13 | 17.73 | 17.90 | 17.45 | 17.45 | 0.5M |
| 2024-09-12 | 18.11 | 18.31 | 17.72 | 17.73 | 0.8M |
| 2024-09-11 | 18.27 | 18.31 | 17.94 | 18.12 | 0.5M |
| 2024-09-10 | 17.88 | 18.14 | 17.64 | 18.12 | 0.6M |
| 2024-09-09 | 17.95 | 18.00 | 17.55 | 17.81 | 0.5M |
| 2024-09-06 | 18.31 | 18.36 | 17.82 | 17.83 | 0.6M |
| 2024-09-05 | 18.22 | 18.50 | 18.12 | 18.31 | 0.6M |
| 2024-09-04 | 18.23 | 18.38 | 18.01 | 18.12 | 0.7M |
| 2024-09-03 | 17.91 | 18.25 | 17.88 | 18.25 | 0.7M |
| 2024-09-02 | 18.27 | 18.57 | 17.90 | 17.91 | 0.9M |
| 2024-08-30 | 18.26 | 18.67 | 18.11 | 18.39 | 1.1M |
| 2024-08-29 | 17.93 | 18.28 | 17.80 | 18.10 | 0.8M |
| 2024-08-28 | 17.81 | 18.29 | 17.81 | 17.96 | 0.6M |
| 2024-08-27 | 18.31 | 18.37 | 17.81 | 17.87 | 0.7M |
| 2024-08-26 | 18.20 | 18.45 | 17.99 | 18.40 | 0.6M |
| 2024-08-23 | 18.50 | 18.57 | 18.17 | 18.20 | 0.9M |
| 2024-08-22 | 19.20 | 19.20 | 18.50 | 18.50 | 0.8M |
| 2024-08-21 | 19.20 | 19.29 | 18.91 | 19.01 | 0.6M |
| 2024-08-20 | 19.38 | 19.56 | 19.02 | 19.10 | 0.7M |
| 2024-08-19 | 19.75 | 19.91 | 19.33 | 19.36 | 0.8M |
| 2024-08-16 | 19.50 | 20.04 | 19.40 | 19.84 | 1.1M |
| 2024-08-15 | 19.58 | 19.80 | 19.33 | 19.48 | 0.9M |
| 2024-08-14 | 19.36 | 19.70 | 19.36 | 19.66 | 0.6M |
| 2024-08-13 | 19.16 | 19.45 | 19.06 | 19.45 | 0.6M |
| 2024-08-12 | 19.22 | 19.46 | 18.98 | 19.16 | 0.7M |
| 2024-08-09 | 19.45 | 19.69 | 19.35 | 19.37 | 0.6M |
| 2024-08-08 | 19.80 | 19.87 | 18.99 | 19.42 | 1.4M |
| 2024-08-07 | 20.00 | 20.21 | 19.80 | 19.87 | 1.1M |
| 2024-08-06 | 19.88 | 20.19 | 19.60 | 19.96 | 1.5M |
| 2024-08-05 | 20.05 | 20.49 | 19.47 | 19.49 | 2.0M |
| 2024-08-02 | 20.82 | 21.04 | 20.39 | 20.43 | 1.8M |
| 2024-08-01 | 21.34 | 21.63 | 21.05 | 21.09 | 2.8M |
| 2024-07-31 | 21.20 | 21.52 | 20.81 | 21.48 | 3.2M |
| 2024-07-30 | 20.62 | 21.29 | 20.60 | 21.21 | 3.0M |
| 2024-07-29 | 21.62 | 21.80 | 20.68 | 20.72 | 2.2M |
| 2024-07-26 | 19.90 | 21.09 | 19.80 | 21.09 | 2.9M |
| 2024-07-25 | 19.95 | 20.37 | 19.70 | 20.05 | 1.1M |
| 2024-07-24 | 19.71 | 20.29 | 19.58 | 19.99 | 1.4M |
| 2024-07-23 | 20.86 | 20.87 | 19.90 | 19.97 | 1.3M |
| 2024-07-22 | 20.30 | 20.80 | 20.23 | 20.74 | 1.5M |
| 2024-07-19 | 19.99 | 20.61 | 19.95 | 20.27 | 1.1M |
| 2024-07-18 | 20.33 | 20.33 | 19.45 | 20.24 | 1.9M |
| 2024-07-17 | 20.56 | 21.29 | 20.20 | 20.79 | 2.1M |
| 2024-07-16 | 20.69 | 20.69 | 20.00 | 20.65 | 1.1M |
| 2024-07-15 | 20.77 | 20.77 | 20.30 | 20.44 | 1.0M |
| 2024-07-12 | 21.12 | 21.12 | 20.58 | 20.81 | 1.9M |
| 2024-07-11 | 21.10 | 21.40 | 20.82 | 21.12 | 2.9M |
| 2024-07-10 | 20.56 | 21.39 | 20.55 | 20.89 | 2.6M |
| 2024-07-09 | 20.17 | 20.80 | 19.35 | 20.80 | 2.7M |
| 2024-07-08 | 21.56 | 21.95 | 20.06 | 20.20 | 2.8M |
| 2024-07-05 | 19.00 | 21.09 | 18.54 | 20.53 | 3.0M |
| 2024-07-04 | 19.98 | 20.05 | 18.96 | 19.07 | 1.4M |
| 2024-07-03 | 20.20 | 20.30 | 19.66 | 19.93 | 1.4M |
| 2024-07-02 | 20.25 | 20.60 | 20.03 | 20.32 | 1.7M |
| 2024-07-01 | 20.45 | 20.79 | 19.90 | 20.25 | 2.1M |
| 2024-06-28 | 19.60 | 21.50 | 19.53 | 20.72 | 3.7M |
| 2024-06-27 | 19.50 | 21.40 | 19.28 | 20.13 | 3.2M |
| 2024-06-26 | 18.70 | 19.50 | 18.38 | 19.50 | 1.2M |
| 2024-06-25 | 18.39 | 18.80 | 18.13 | 18.61 | 0.9M |
| 2024-06-24 | 19.20 | 19.20 | 18.28 | 18.31 | 1.2M |
| 2024-06-21 | 19.70 | 19.84 | 19.27 | 19.41 | 1.0M |
| 2024-06-20 | 20.38 | 20.47 | 19.79 | 19.79 | 1.4M |
| 2024-06-19 | 20.40 | 20.75 | 20.21 | 20.52 | 2.0M |
| 2024-06-18 | 20.05 | 20.46 | 19.92 | 20.40 | 1.8M |
| 2024-06-17 | 20.11 | 20.45 | 19.68 | 20.00 | 2.0M |
| 2024-06-14 | 20.22 | 20.72 | 20.22 | 20.30 | 2.9M |
| 2024-06-13 | 19.29 | 21.19 | 19.28 | 20.71 | 4.7M |
| 2024-06-12 | 18.87 | 19.48 | 18.78 | 19.27 | 1.4M |
| 2024-06-11 | 18.80 | 19.00 | 18.24 | 18.98 | 1.3M |
| 2024-06-07 | 18.54 | 19.08 | 18.22 | 19.04 | 1.7M |
| 2024-06-06 | 18.98 | 19.25 | 17.95 | 18.01 | 1.7M |
| 2024-06-05 | 19.26 | 19.39 | 18.91 | 18.98 | 1.3M |
| 2024-06-04 | 20.25 | 20.34 | 19.06 | 19.39 | 2.2M |
| 2024-06-03 | 20.74 | 20.84 | 19.94 | 20.23 | 2.0M |
| 2024-05-31 | 19.90 | 20.76 | 19.90 | 20.51 | 2.3M |
| 2024-05-30 | 20.42 | 20.62 | 19.88 | 20.01 | 2.3M |
| 2024-05-29 | 20.22 | 21.66 | 20.04 | 20.62 | 2.5M |
| 2024-05-28 | 20.70 | 21.10 | 20.22 | 20.22 | 4.6M |
| 2024-05-27 | 21.53 | 23.39 | 21.26 | 22.17 | 6.3M |
| 2024-05-24 | 21.00 | 21.30 | 20.80 | 20.80 | 1.7M |
| 2024-05-23 | 21.35 | 21.98 | 21.00 | 21.02 | 2.6M |
| 2024-05-22 | 20.95 | 21.40 | 20.85 | 21.38 | 2.0M |
| 2024-05-21 | 20.69 | 21.05 | 20.35 | 20.99 | 1.7M |
| 2024-05-20 | 21.52 | 21.52 | 20.96 | 20.99 | 2.3M |
| 2024-05-17 | 21.54 | 21.54 | 20.99 | 21.53 | 2.1M |
| 2024-05-16 | 21.67 | 21.95 | 21.22 | 21.44 | 2.3M |
| 2024-05-15 | 21.68 | 21.95 | 21.19 | 21.42 | 3.0M |
| 2024-05-14 | 21.19 | 22.95 | 20.92 | 22.14 | 5.8M |
| 2024-05-13 | 19.98 | 21.83 | 19.39 | 21.51 | 4.2M |
| 2024-05-10 | 20.56 | 20.56 | 20.06 | 20.15 | 1.3M |
| 2024-05-09 | 20.50 | 20.57 | 20.26 | 20.45 | 1.3M |
| 2024-05-08 | 20.50 | 20.75 | 20.16 | 20.25 | 1.5M |
| 2024-05-07 | 20.49 | 20.64 | 20.28 | 20.50 | 2.1M |
| 2024-05-06 | 20.09 | 20.60 | 19.72 | 20.56 | 2.3M |
| 2024-04-30 | 19.89 | 20.14 | 19.35 | 19.51 | 1.9M |
| 2024-04-29 | 19.23 | 19.89 | 19.06 | 19.86 | 2.7M |
| 2024-04-26 | 18.61 | 19.07 | 18.43 | 18.74 | 1.7M |
| 2024-04-25 | 18.54 | 18.82 | 18.42 | 18.60 | 1.3M |
| 2024-04-24 | 17.92 | 18.55 | 17.92 | 18.54 | 1.5M |
| 2024-04-23 | 17.52 | 17.99 | 17.52 | 17.92 | 1.3M |
| 2024-04-22 | 17.41 | 17.77 | 16.99 | 17.59 | 1.4M |
| 2024-04-19 | 18.03 | 18.45 | 17.54 | 17.68 | 2.0M |
| 2024-04-18 | 17.65 | 18.65 | 17.39 | 18.22 | 2.4M |
| 2024-04-17 | 16.41 | 17.85 | 16.41 | 17.85 | 2.4M |
| 2024-04-16 | 18.09 | 18.15 | 16.02 | 16.09 | 2.7M |
| 2024-04-15 | 19.10 | 19.45 | 17.31 | 18.09 | 2.3M |
| 2024-04-12 | 19.22 | 19.68 | 19.16 | 19.19 | 1.3M |
| 2024-04-11 | 19.23 | 19.85 | 18.92 | 19.19 | 1.7M |
| 2024-04-10 | 20.19 | 20.19 | 18.92 | 19.23 | 2.1M |
| 2024-04-09 | 19.98 | 20.27 | 19.65 | 20.02 | 1.5M |
| 2024-04-08 | 20.89 | 20.92 | 19.67 | 19.67 | 2.9M |
| 2024-04-03 | 21.14 | 21.92 | 20.96 | 21.24 | 3.1M |
| 2024-04-02 | 21.27 | 21.76 | 20.85 | 21.08 | 2.6M |
| 2024-04-01 | 21.04 | 21.90 | 20.94 | 21.45 | 3.5M |
| 2024-03-29 | 20.39 | 21.37 | 20.22 | 20.83 | 3.6M |
| 2024-03-28 | 19.55 | 21.29 | 19.25 | 20.40 | 4.5M |
| 2024-03-27 | 21.39 | 22.19 | 19.74 | 19.77 | 6.1M |
| 2024-03-26 | 25.39 | 26.54 | 22.95 | 23.00 | 9.1M |
| 2024-03-25 | 22.89 | 24.45 | 22.84 | 24.27 | 5.5M |
| 2024-03-22 | 22.35 | 23.84 | 21.95 | 23.14 | 4.2M |
| 2024-03-21 | 22.35 | 22.54 | 21.92 | 22.45 | 2.5M |
| 2024-03-20 | 22.06 | 22.62 | 21.85 | 22.49 | 2.9M |
| 2024-03-19 | 21.92 | 22.19 | 21.79 | 22.06 | 3.0M |
| 2024-03-18 | 21.52 | 22.12 | 21.43 | 22.05 | 3.3M |
| 2024-03-15 | 20.89 | 21.59 | 20.62 | 21.45 | 2.9M |
| 2024-03-14 | 21.31 | 21.83 | 20.59 | 21.12 | 3.3M |
| 2024-03-13 | 20.92 | 22.22 | 20.89 | 21.54 | 5.5M |
| 2024-03-12 | 20.97 | 21.07 | 20.54 | 20.92 | 3.1M |
| 2024-03-11 | 20.50 | 21.15 | 20.32 | 20.82 | 2.4M |
| 2024-03-08 | 20.05 | 20.75 | 20.05 | 20.55 | 2.7M |
| 2024-03-07 | 21.04 | 21.28 | 19.95 | 20.25 | 3.5M |
| 2024-03-06 | 19.69 | 21.15 | 19.69 | 20.77 | 3.9M |
| 2024-03-05 | 20.74 | 20.75 | 19.77 | 19.94 | 3.0M |
| 2024-03-04 | 21.54 | 21.68 | 19.91 | 20.61 | 4.6M |
| 2024-03-01 | 19.62 | 22.68 | 19.62 | 21.28 | 6.4M |
| 2024-02-29 | 18.14 | 19.52 | 18.08 | 19.52 | 3.6M |
| 2024-02-28 | 21.01 | 21.27 | 18.28 | 18.44 | 6.3M |
| 2024-02-27 | 19.62 | 21.20 | 19.52 | 21.03 | 4.6M |
| 2024-02-26 | 19.42 | 20.59 | 19.42 | 19.85 | 4.6M |
| 2024-02-23 | 19.21 | 19.54 | 18.45 | 19.54 | 4.4M |
| 2024-02-22 | 17.69 | 18.95 | 17.64 | 18.95 | 3.3M |
| 2024-02-21 | 16.96 | 18.79 | 16.96 | 17.85 | 3.7M |
| 2024-02-20 | 16.60 | 17.26 | 16.39 | 17.25 | 2.2M |
| 2024-02-19 | 15.68 | 16.78 | 15.68 | 16.78 | 3.2M |
| 2024-02-08 | 14.35 | 15.75 | 13.77 | 15.68 | 3.8M |
| 2024-02-07 | 16.29 | 16.29 | 14.22 | 14.27 | 3.6M |
| 2024-02-06 | 14.94 | 16.68 | 14.26 | 16.07 | 3.2M |
| 2024-02-05 | 18.58 | 18.85 | 15.62 | 15.85 | 3.1M |
| 2024-02-02 | 20.00 | 20.61 | 18.19 | 18.77 | 2.4M |
| 2024-02-01 | 20.27 | 20.49 | 19.62 | 20.08 | 1.8M |
| 2024-01-31 | 22.02 | 22.02 | 20.15 | 20.27 | 2.0M |
| 2024-01-30 | 22.94 | 22.94 | 21.72 | 21.72 | 2.0M |
| 2024-01-29 | 23.98 | 24.39 | 22.85 | 22.91 | 1.6M |
| 2024-01-26 | 23.50 | 24.22 | 23.39 | 23.62 | 2.3M |
| 2024-01-25 | 23.15 | 23.69 | 22.79 | 23.57 | 2.0M |
| 2024-01-24 | 22.62 | 23.30 | 22.22 | 22.93 | 1.8M |
| 2024-01-23 | 22.82 | 23.00 | 22.32 | 22.64 | 1.6M |
| 2024-01-22 | 24.14 | 24.14 | 22.57 | 22.82 | 2.1M |
| 2024-01-19 | 24.35 | 25.19 | 24.07 | 24.27 | 2.4M |
| 2024-01-18 | 24.46 | 24.91 | 23.75 | 24.44 | 2.0M |
| 2024-01-17 | 25.39 | 25.45 | 24.62 | 24.72 | 1.5M |
| 2024-01-16 | 25.59 | 25.65 | 24.88 | 25.35 | 1.9M |
| 2024-01-15 | 25.77 | 26.03 | 25.30 | 25.59 | 2.0M |
| 2024-01-12 | 27.29 | 27.29 | 25.84 | 25.87 | 3.2M |
| 2024-01-11 | 26.51 | 27.31 | 26.08 | 27.29 | 3.7M |
| 2024-01-10 | 26.05 | 26.99 | 25.00 | 26.61 | 4.0M |
| 2024-01-09 | 27.77 | 28.65 | 25.77 | 26.07 | 5.8M |
| 2024-01-08 | 28.95 | 29.05 | 27.32 | 28.15 | 5.5M |
| 2024-01-05 | 28.83 | 30.38 | 28.32 | 29.76 | 10.4M |
| 2024-01-04 | 27.77 | 28.62 | 27.29 | 28.62 | 3.7M |
| 2024-01-03 | 27.79 | 28.15 | 27.42 | 27.66 | 1.5M |
| 2024-01-02 | 28.55 | 28.55 | 27.87 | 27.96 | 1.9M |