38.25
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 | 29.88 | 30.51 | 29.38 | 29.46 | 7.7M |
| 2024-12-30 | 28.61 | 31.18 | 28.61 | 29.78 | 11.1M |
| 2024-12-27 | 28.20 | 28.75 | 27.71 | 27.91 | 5.4M |
| 2024-12-26 | 26.27 | 28.99 | 26.15 | 28.35 | 9.4M |
| 2024-12-25 | 26.62 | 26.67 | 26.00 | 26.27 | 2.8M |
| 2024-12-24 | 26.46 | 26.88 | 25.85 | 26.80 | 3.3M |
| 2024-12-23 | 27.37 | 27.64 | 26.17 | 26.20 | 3.5M |
| 2024-12-20 | 27.10 | 27.67 | 27.05 | 27.26 | 3.7M |
| 2024-12-19 | 27.50 | 27.61 | 26.93 | 27.25 | 3.2M |
| 2024-12-18 | 28.46 | 28.46 | 27.41 | 27.59 | 2.9M |
| 2024-12-17 | 28.30 | 28.69 | 27.66 | 27.97 | 4.1M |
| 2024-12-16 | 29.37 | 29.77 | 28.14 | 28.38 | 5.3M |
| 2024-12-13 | 30.17 | 30.29 | 28.80 | 29.52 | 6.1M |
| 2024-12-12 | 29.73 | 30.58 | 29.73 | 30.37 | 4.0M |
| 2024-12-11 | 30.48 | 30.77 | 29.72 | 29.90 | 4.4M |
| 2024-12-10 | 30.61 | 32.13 | 30.04 | 30.55 | 8.8M |
| 2024-12-09 | 30.46 | 31.07 | 29.50 | 29.65 | 4.7M |
| 2024-12-06 | 30.00 | 30.66 | 28.98 | 30.22 | 5.8M |
| 2024-12-05 | 29.68 | 31.28 | 29.67 | 30.28 | 5.0M |
| 2024-12-04 | 31.43 | 31.96 | 29.58 | 29.77 | 6.3M |
| 2024-12-03 | 31.68 | 32.32 | 31.22 | 31.59 | 6.4M |
| 2024-12-02 | 30.28 | 32.30 | 29.35 | 31.78 | 8.0M |
| 2024-11-29 | 30.13 | 31.90 | 29.45 | 30.81 | 6.4M |
| 2024-11-28 | 30.18 | 31.55 | 30.03 | 30.11 | 7.1M |
| 2024-11-27 | 29.19 | 30.30 | 27.88 | 30.26 | 9.3M |
| 2024-11-26 | 30.32 | 30.44 | 28.01 | 28.34 | 11.2M |
| 2024-11-25 | 31.60 | 31.88 | 30.08 | 30.93 | 5.4M |
| 2024-11-22 | 33.72 | 34.09 | 31.00 | 31.10 | 7.3M |
| 2024-11-21 | 32.78 | 34.39 | 32.20 | 33.80 | 7.6M |
| 2024-11-20 | 33.83 | 33.83 | 32.00 | 32.74 | 8.1M |
| 2024-11-19 | 31.35 | 33.54 | 31.30 | 33.45 | 10.2M |
| 2024-11-18 | 32.34 | 32.56 | 29.82 | 30.55 | 10.4M |
| 2024-11-15 | 34.72 | 35.50 | 31.70 | 32.01 | 13.5M |
| 2024-11-14 | 36.70 | 38.19 | 34.00 | 34.81 | 9.2M |
| 2024-11-13 | 35.23 | 37.80 | 35.00 | 37.57 | 9.6M |
| 2024-11-12 | 36.00 | 39.00 | 35.26 | 35.41 | 16.2M |
| 2024-11-11 | 31.10 | 36.36 | 30.88 | 35.56 | 15.4M |
| 2024-11-08 | 30.40 | 31.77 | 30.15 | 30.94 | 11.8M |
| 2024-11-07 | 28.60 | 29.80 | 28.41 | 29.30 | 8.9M |
| 2024-11-06 | 29.02 | 31.49 | 28.80 | 28.94 | 14.1M |
| 2024-11-05 | 26.35 | 29.15 | 26.11 | 28.06 | 10.9M |
| 2024-11-04 | 25.47 | 27.26 | 24.70 | 26.40 | 7.6M |
| 2024-11-01 | 27.97 | 27.97 | 25.57 | 25.60 | 9.4M |
| 2024-10-31 | 26.37 | 28.22 | 26.10 | 27.94 | 10.9M |
| 2024-10-30 | 26.20 | 26.88 | 25.55 | 26.62 | 9.6M |
| 2024-10-29 | 29.56 | 30.00 | 25.84 | 26.12 | 19.5M |
| 2024-10-28 | 31.00 | 33.18 | 29.35 | 29.99 | 16.1M |
| 2024-10-25 | 26.75 | 32.02 | 26.70 | 31.77 | 20.4M |
| 2024-10-24 | 27.76 | 27.87 | 26.55 | 26.68 | 9.0M |
| 2024-10-23 | 27.70 | 28.38 | 26.40 | 27.74 | 11.7M |
| 2024-10-22 | 25.95 | 28.38 | 25.81 | 27.16 | 14.1M |
| 2024-10-21 | 24.60 | 26.88 | 24.43 | 25.71 | 11.2M |
| 2024-10-18 | 22.25 | 25.45 | 22.02 | 24.28 | 9.3M |
| 2024-10-17 | 22.14 | 23.18 | 21.98 | 22.29 | 6.1M |
| 2024-10-16 | 22.30 | 22.49 | 21.76 | 21.98 | 3.5M |
| 2024-10-15 | 23.20 | 23.49 | 22.45 | 22.45 | 4.9M |
| 2024-10-14 | 22.57 | 23.69 | 21.60 | 23.35 | 6.1M |
| 2024-10-11 | 24.30 | 24.30 | 21.93 | 22.26 | 6.7M |
| 2024-10-10 | 25.95 | 26.40 | 24.30 | 24.44 | 7.1M |
| 2024-10-09 | 27.27 | 28.31 | 24.68 | 25.47 | 10.9M |
| 2024-10-08 | 29.71 | 29.76 | 26.01 | 28.89 | 16.1M |
| 2024-09-30 | 21.85 | 24.87 | 21.80 | 24.87 | 12.8M |
| 2024-09-27 | 19.64 | 20.80 | 19.55 | 20.73 | 4.1M |
| 2024-09-26 | 18.25 | 19.05 | 18.09 | 19.05 | 4.8M |
| 2024-09-25 | 18.59 | 19.00 | 18.25 | 18.28 | 3.6M |
| 2024-09-24 | 17.20 | 18.35 | 17.08 | 18.32 | 5.1M |
| 2024-09-23 | 17.74 | 17.74 | 16.99 | 17.06 | 2.2M |
| 2024-09-20 | 18.09 | 18.10 | 17.25 | 17.40 | 2.2M |
| 2024-09-19 | 17.70 | 18.44 | 17.40 | 17.86 | 3.1M |
| 2024-09-18 | 17.72 | 17.72 | 16.95 | 17.47 | 2.5M |
| 2024-09-13 | 18.41 | 18.54 | 17.64 | 17.69 | 2.8M |
| 2024-09-12 | 18.63 | 19.04 | 18.46 | 18.48 | 2.5M |
| 2024-09-11 | 18.46 | 18.69 | 18.30 | 18.63 | 2.7M |
| 2024-09-10 | 18.85 | 18.86 | 18.15 | 18.54 | 3.1M |
| 2024-09-09 | 19.06 | 19.22 | 18.61 | 18.75 | 2.4M |
| 2024-09-06 | 19.60 | 19.70 | 18.98 | 19.06 | 2.4M |
| 2024-09-05 | 19.47 | 19.86 | 19.34 | 19.52 | 2.6M |
| 2024-09-04 | 19.10 | 19.78 | 19.10 | 19.46 | 2.5M |
| 2024-09-03 | 19.25 | 20.07 | 19.25 | 19.47 | 3.3M |
| 2024-09-02 | 20.34 | 20.54 | 19.41 | 19.45 | 3.3M |
| 2024-08-30 | 19.57 | 20.77 | 19.33 | 20.35 | 5.4M |
| 2024-08-29 | 19.83 | 20.03 | 19.37 | 19.46 | 4.8M |
| 2024-08-28 | 20.08 | 20.47 | 19.82 | 20.03 | 2.0M |
| 2024-08-27 | 20.43 | 20.43 | 20.01 | 20.08 | 1.6M |
| 2024-08-26 | 20.44 | 21.01 | 20.19 | 20.42 | 2.1M |
| 2024-08-23 | 20.66 | 20.83 | 20.07 | 20.13 | 1.6M |
| 2024-08-22 | 21.11 | 21.46 | 20.49 | 20.59 | 1.6M |
| 2024-08-21 | 21.25 | 21.52 | 21.02 | 21.10 | 1.3M |
| 2024-08-20 | 22.93 | 23.04 | 21.00 | 21.29 | 4.1M |
| 2024-08-19 | 23.06 | 23.30 | 22.80 | 22.83 | 1.1M |
| 2024-08-16 | 23.28 | 23.48 | 23.02 | 23.03 | 1.1M |
| 2024-08-15 | 23.07 | 23.88 | 22.80 | 23.28 | 1.6M |
| 2024-08-14 | 23.51 | 23.61 | 23.02 | 23.07 | 1.0M |
| 2024-08-13 | 23.02 | 23.63 | 23.00 | 23.40 | 1.0M |
| 2024-08-12 | 23.29 | 23.60 | 23.06 | 23.22 | 1.1M |
| 2024-08-09 | 23.55 | 23.98 | 23.20 | 23.28 | 1.9M |
| 2024-08-08 | 23.90 | 23.90 | 23.02 | 23.55 | 1.8M |
| 2024-08-07 | 23.90 | 24.13 | 23.59 | 23.81 | 1.4M |
| 2024-08-06 | 23.65 | 24.26 | 23.30 | 24.01 | 2.1M |
| 2024-08-05 | 23.83 | 24.34 | 23.07 | 23.13 | 2.6M |
| 2024-08-02 | 24.63 | 25.05 | 23.98 | 24.05 | 1.7M |
| 2024-08-01 | 25.29 | 25.85 | 24.77 | 24.93 | 2.3M |
| 2024-07-31 | 23.48 | 25.35 | 23.00 | 25.29 | 3.8M |
| 2024-07-30 | 24.24 | 24.24 | 23.41 | 23.43 | 2.3M |
| 2024-07-29 | 24.51 | 24.96 | 23.91 | 24.17 | 1.9M |
| 2024-07-26 | 24.34 | 24.94 | 24.24 | 24.51 | 1.6M |
| 2024-07-25 | 24.20 | 25.10 | 23.80 | 24.42 | 1.9M |
| 2024-07-24 | 25.35 | 25.50 | 24.42 | 24.52 | 3.0M |
| 2024-07-23 | 25.78 | 26.23 | 25.08 | 25.41 | 3.8M |
| 2024-07-22 | 26.34 | 26.70 | 25.42 | 25.66 | 2.9M |
| 2024-07-19 | 26.38 | 26.98 | 26.16 | 26.48 | 2.3M |
| 2024-07-18 | 26.48 | 26.96 | 25.87 | 26.60 | 2.8M |
| 2024-07-17 | 26.76 | 27.23 | 26.40 | 26.60 | 2.7M |
| 2024-07-16 | 27.27 | 27.27 | 26.18 | 26.76 | 4.2M |
| 2024-07-15 | 28.51 | 28.61 | 26.88 | 27.07 | 4.6M |
| 2024-07-12 | 28.43 | 29.15 | 28.00 | 28.50 | 5.7M |
| 2024-07-11 | 25.24 | 29.76 | 25.24 | 28.43 | 8.6M |
| 2024-07-10 | 24.28 | 25.35 | 24.10 | 24.80 | 3.0M |
| 2024-07-09 | 24.30 | 25.36 | 23.69 | 24.46 | 3.5M |
| 2024-07-08 | 23.63 | 25.77 | 23.32 | 24.41 | 4.8M |
| 2024-07-05 | 24.05 | 24.31 | 23.69 | 23.76 | 2.1M |
| 2024-07-04 | 25.27 | 25.36 | 24.04 | 24.27 | 2.2M |
| 2024-07-03 | 25.56 | 25.89 | 25.11 | 25.25 | 1.7M |
| 2024-07-02 | 26.64 | 26.64 | 25.43 | 25.61 | 1.8M |
| 2024-07-01 | 26.41 | 26.50 | 25.40 | 26.46 | 2.0M |
| 2024-06-28 | 25.93 | 26.90 | 25.50 | 26.21 | 2.1M |
| 2024-06-27 | 25.77 | 26.90 | 25.77 | 25.94 | 2.1M |
| 2024-06-26 | 25.38 | 26.74 | 24.91 | 26.68 | 3.0M |
| 2024-06-25 | 26.49 | 26.49 | 25.01 | 25.38 | 3.4M |
| 2024-06-24 | 27.58 | 27.91 | 26.20 | 26.32 | 2.4M |
| 2024-06-21 | 27.92 | 28.18 | 27.40 | 27.80 | 1.7M |
| 2024-06-20 | 29.00 | 29.35 | 28.05 | 28.08 | 2.1M |
| 2024-06-19 | 29.08 | 29.47 | 28.62 | 29.16 | 2.6M |
| 2024-06-18 | 29.15 | 29.52 | 28.03 | 29.03 | 3.9M |
| 2024-06-17 | 29.31 | 29.99 | 28.73 | 29.28 | 2.8M |
| 2024-06-14 | 29.96 | 30.00 | 28.87 | 29.31 | 2.7M |
| 2024-06-13 | 29.00 | 30.27 | 28.50 | 29.96 | 2.7M |
| 2024-06-12 | 36.94 | 39.27 | 36.71 | 38.30 | 2.9M |
| 2024-06-11 | 37.30 | 37.30 | 36.00 | 36.84 | 1.5M |
| 2024-06-07 | 37.80 | 38.08 | 36.60 | 36.97 | 1.7M |
| 2024-06-06 | 39.47 | 39.55 | 37.20 | 37.26 | 3.0M |
| 2024-06-05 | 40.37 | 41.04 | 38.96 | 39.04 | 2.6M |
| 2024-06-04 | 41.35 | 41.36 | 40.14 | 40.37 | 1.4M |
| 2024-06-03 | 41.90 | 42.18 | 40.27 | 41.32 | 2.9M |
| 2024-05-31 | 40.00 | 41.93 | 40.00 | 41.08 | 2.0M |
| 2024-05-30 | 41.80 | 41.80 | 40.20 | 40.77 | 2.9M |
| 2024-05-29 | 42.20 | 43.73 | 41.00 | 41.47 | 3.2M |
| 2024-05-28 | 42.55 | 43.74 | 42.00 | 42.24 | 2.2M |
| 2024-05-27 | 43.76 | 44.49 | 41.97 | 42.90 | 4.7M |
| 2024-05-24 | 44.27 | 45.20 | 43.51 | 44.62 | 3.9M |
| 2024-05-23 | 45.63 | 46.42 | 44.61 | 44.87 | 5.2M |
| 2024-05-22 | 44.18 | 46.47 | 44.00 | 46.42 | 6.1M |
| 2024-05-21 | 41.88 | 45.36 | 41.88 | 44.16 | 8.1M |
| 2024-05-20 | 40.37 | 42.30 | 40.21 | 41.88 | 6.3M |
| 2024-05-17 | 38.46 | 39.98 | 37.67 | 39.58 | 3.8M |
| 2024-05-16 | 38.60 | 38.88 | 37.80 | 38.09 | 2.6M |
| 2024-05-15 | 37.01 | 38.81 | 36.93 | 38.12 | 2.8M |
| 2024-05-14 | 38.00 | 38.40 | 37.08 | 37.14 | 2.8M |
| 2024-05-13 | 39.01 | 40.29 | 37.83 | 37.94 | 6.2M |
| 2024-05-10 | 38.87 | 39.80 | 37.41 | 39.09 | 7.5M |
| 2024-05-09 | 35.46 | 38.72 | 35.46 | 38.38 | 8.6M |
| 2024-05-08 | 36.30 | 37.36 | 35.29 | 35.46 | 4.9M |
| 2024-05-07 | 34.49 | 36.83 | 34.00 | 36.49 | 6.7M |
| 2024-05-06 | 34.33 | 34.88 | 33.99 | 34.18 | 2.6M |
| 2024-04-30 | 34.82 | 34.82 | 33.38 | 33.55 | 2.7M |
| 2024-04-29 | 32.19 | 34.52 | 31.94 | 34.37 | 4.6M |
| 2024-04-26 | 31.77 | 32.98 | 31.72 | 32.58 | 3.9M |
| 2024-04-25 | 32.67 | 33.00 | 31.87 | 31.98 | 2.6M |
| 2024-04-24 | 32.58 | 32.82 | 31.79 | 32.43 | 2.7M |
| 2024-04-23 | 31.71 | 33.15 | 31.64 | 32.50 | 3.7M |
| 2024-04-22 | 33.40 | 33.85 | 31.77 | 32.00 | 5.5M |
| 2024-04-19 | 30.00 | 34.66 | 29.74 | 33.95 | 7.5M |
| 2024-04-18 | 31.44 | 31.45 | 30.10 | 30.56 | 3.0M |
| 2024-04-17 | 30.03 | 31.65 | 30.03 | 31.44 | 3.3M |
| 2024-04-16 | 32.18 | 32.18 | 29.40 | 29.55 | 3.8M |
| 2024-04-15 | 33.66 | 34.49 | 31.40 | 31.99 | 4.2M |
| 2024-04-12 | 35.45 | 35.50 | 33.83 | 34.03 | 2.6M |
| 2024-04-11 | 35.88 | 36.30 | 34.91 | 35.47 | 2.3M |
| 2024-04-10 | 36.91 | 37.43 | 35.62 | 36.00 | 3.7M |
| 2024-04-09 | 34.05 | 36.60 | 33.75 | 36.50 | 4.8M |
| 2024-04-08 | 34.83 | 34.83 | 34.03 | 34.12 | 2.3M |
| 2024-04-03 | 35.50 | 35.50 | 34.21 | 34.90 | 2.7M |
| 2024-04-02 | 36.50 | 36.57 | 34.89 | 35.33 | 3.5M |
| 2024-04-01 | 35.50 | 36.88 | 35.50 | 36.55 | 3.0M |
| 2024-03-29 | 35.52 | 36.76 | 35.02 | 35.20 | 2.5M |
| 2024-03-28 | 35.36 | 36.35 | 35.16 | 35.68 | 3.5M |
| 2024-03-27 | 37.56 | 38.55 | 35.48 | 35.70 | 4.3M |
| 2024-03-26 | 37.05 | 37.98 | 36.05 | 37.32 | 3.8M |
| 2024-03-25 | 38.00 | 38.11 | 36.58 | 36.60 | 3.6M |
| 2024-03-22 | 39.40 | 39.55 | 37.80 | 38.11 | 3.7M |
| 2024-03-21 | 40.68 | 41.09 | 39.00 | 39.56 | 4.3M |
| 2024-03-20 | 39.10 | 42.42 | 39.01 | 40.28 | 7.1M |
| 2024-03-19 | 39.76 | 40.35 | 39.13 | 39.23 | 3.9M |
| 2024-03-18 | 38.83 | 40.19 | 38.60 | 40.19 | 4.5M |
| 2024-03-15 | 38.22 | 38.75 | 37.49 | 38.64 | 3.5M |
| 2024-03-14 | 39.50 | 39.97 | 37.81 | 38.52 | 4.3M |
| 2024-03-13 | 39.60 | 41.00 | 39.57 | 39.89 | 4.5M |
| 2024-03-12 | 39.57 | 40.84 | 38.66 | 39.93 | 6.6M |
| 2024-03-11 | 35.30 | 39.00 | 35.30 | 38.99 | 6.9M |
| 2024-03-08 | 35.18 | 35.79 | 34.78 | 35.14 | 2.7M |
| 2024-03-07 | 37.06 | 37.55 | 35.10 | 35.18 | 3.3M |
| 2024-03-06 | 36.06 | 37.60 | 35.89 | 36.76 | 4.0M |
| 2024-03-05 | 37.19 | 37.39 | 35.88 | 36.32 | 3.6M |
| 2024-03-04 | 38.91 | 38.91 | 36.89 | 37.51 | 5.1M |
| 2024-03-01 | 39.45 | 39.45 | 38.01 | 38.55 | 4.3M |
| 2024-02-29 | 36.08 | 38.79 | 35.77 | 38.55 | 5.5M |
| 2024-02-28 | 40.20 | 41.60 | 35.61 | 36.61 | 7.9M |
| 2024-02-27 | 37.95 | 40.20 | 37.72 | 40.13 | 5.5M |
| 2024-02-26 | 38.75 | 39.36 | 37.69 | 38.23 | 4.7M |
| 2024-02-23 | 36.60 | 38.45 | 36.57 | 38.39 | 5.5M |
| 2024-02-22 | 36.43 | 37.77 | 36.36 | 37.17 | 4.2M |
| 2024-02-21 | 36.80 | 38.79 | 35.80 | 37.38 | 4.3M |
| 2024-02-20 | 36.50 | 36.79 | 35.56 | 36.55 | 2.9M |
| 2024-02-19 | 36.20 | 37.27 | 35.25 | 36.44 | 5.7M |
| 2024-02-08 | 34.37 | 36.36 | 33.35 | 35.85 | 6.3M |
| 2024-02-07 | 32.80 | 36.98 | 32.00 | 33.73 | 7.3M |
| 2024-02-06 | 28.42 | 32.42 | 27.11 | 31.98 | 7.1M |
| 2024-02-05 | 32.75 | 33.20 | 28.00 | 28.98 | 6.8M |
| 2024-02-02 | 35.79 | 35.89 | 31.76 | 32.95 | 5.4M |
| 2024-02-01 | 35.22 | 36.48 | 34.27 | 35.33 | 4.5M |
| 2024-01-31 | 37.42 | 38.02 | 35.01 | 35.01 | 4.5M |
| 2024-01-30 | 38.38 | 39.31 | 37.41 | 37.60 | 3.8M |
| 2024-01-29 | 40.88 | 41.10 | 38.32 | 38.38 | 3.7M |
| 2024-01-26 | 42.46 | 42.84 | 40.11 | 40.37 | 2.9M |
| 2024-01-25 | 41.80 | 42.89 | 40.68 | 42.39 | 3.7M |
| 2024-01-24 | 42.77 | 42.98 | 40.00 | 41.55 | 3.6M |
| 2024-01-23 | 42.42 | 43.02 | 41.50 | 42.10 | 4.3M |
| 2024-01-22 | 46.10 | 46.65 | 42.29 | 42.50 | 4.7M |
| 2024-01-19 | 47.55 | 49.12 | 46.50 | 46.50 | 2.1M |
| 2024-01-18 | 47.46 | 48.50 | 45.70 | 47.53 | 3.7M |
| 2024-01-17 | 50.50 | 50.52 | 47.61 | 47.76 | 3.0M |
| 2024-01-16 | 50.20 | 51.29 | 49.60 | 50.42 | 2.0M |
| 2024-01-15 | 51.26 | 51.51 | 50.03 | 50.34 | 1.5M |
| 2024-01-12 | 51.89 | 53.57 | 51.08 | 51.63 | 2.6M |
| 2024-01-11 | 50.44 | 52.27 | 49.60 | 51.71 | 1.7M |
| 2024-01-10 | 50.71 | 52.38 | 49.53 | 50.41 | 2.0M |
| 2024-01-09 | 51.65 | 52.67 | 50.27 | 50.73 | 2.4M |
| 2024-01-08 | 51.45 | 52.50 | 50.80 | 51.65 | 2.2M |
| 2024-01-05 | 53.96 | 55.25 | 51.20 | 51.55 | 2.9M |
| 2024-01-04 | 56.08 | 56.16 | 54.05 | 54.50 | 2.0M |
| 2024-01-03 | 56.93 | 58.17 | 55.30 | 56.30 | 2.0M |
| 2024-01-02 | 60.59 | 60.81 | 57.00 | 57.17 | 3.2M |