25.27
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 | 21.54 | 21.84 | 21.50 | 21.79 | 0.2M |
| 2024-12-30 | 21.50 | 21.68 | 21.35 | 21.60 | 0.1M |
| 2024-12-27 | 21.56 | 21.98 | 21.40 | 21.50 | 0.3M |
| 2024-12-26 | 21.42 | 21.79 | 21.41 | 21.50 | 0.2M |
| 2024-12-24 | 22.00 | 22.00 | 21.50 | 21.60 | 0.3M |
| 2024-12-23 | 21.50 | 22.20 | 21.49 | 21.85 | 0.3M |
| 2024-12-20 | 21.11 | 21.69 | 20.80 | 21.40 | 0.1M |
| 2024-12-19 | 21.52 | 21.75 | 20.95 | 21.04 | 0.3M |
| 2024-12-18 | 21.81 | 22.15 | 21.50 | 21.65 | 0.2M |
| 2024-12-17 | 22.18 | 22.25 | 21.70 | 21.90 | 0.3M |
| 2024-12-16 | 22.49 | 22.49 | 21.75 | 22.11 | 0.4M |
| 2024-12-13 | 22.65 | 22.73 | 22.00 | 22.55 | 0.3M |
| 2024-12-12 | 22.87 | 22.95 | 22.41 | 22.65 | 0.4M |
| 2024-12-11 | 22.40 | 23.10 | 22.40 | 22.93 | 0.3M |
| 2024-12-10 | 23.00 | 23.09 | 22.05 | 22.99 | 0.7M |
| 2024-12-09 | 22.95 | 23.19 | 22.72 | 22.90 | 0.3M |
| 2024-12-06 | 22.97 | 23.25 | 22.76 | 22.78 | 0.7M |
| 2024-12-05 | 22.06 | 23.10 | 21.80 | 22.79 | 2.1M |
| 2024-12-04 | 21.50 | 22.19 | 21.02 | 21.82 | 0.8M |
| 2024-12-03 | 21.30 | 21.59 | 21.10 | 21.50 | 0.5M |
| 2024-12-02 | 21.25 | 21.45 | 21.22 | 21.30 | 0.3M |
| 2024-11-29 | 21.55 | 21.60 | 21.02 | 21.50 | 0.2M |
| 2024-11-28 | 21.40 | 21.69 | 20.55 | 21.49 | 0.3M |
| 2024-11-27 | 21.39 | 21.39 | 20.85 | 21.00 | 0.3M |
| 2024-11-26 | 21.52 | 21.75 | 20.51 | 20.55 | 0.3M |
| 2024-11-25 | 21.83 | 22.10 | 21.50 | 21.79 | 0.5M |
| 2024-11-22 | 21.60 | 22.10 | 21.60 | 22.00 | 1.2M |
| 2024-11-21 | 21.91 | 21.99 | 21.40 | 21.50 | 0.2M |
| 2024-11-20 | 21.70 | 22.09 | 21.45 | 21.83 | 0.6M |
| 2024-11-19 | 21.00 | 21.85 | 21.00 | 21.80 | 0.5M |
| 2024-11-18 | 21.60 | 21.60 | 20.90 | 21.10 | 0.4M |
| 2024-11-15 | 21.05 | 21.76 | 21.05 | 21.50 | 0.5M |
| 2024-11-14 | 21.20 | 21.50 | 21.01 | 21.25 | 0.4M |
| 2024-11-13 | 21.48 | 21.69 | 21.02 | 21.06 | 0.4M |
| 2024-11-12 | 21.70 | 22.35 | 21.41 | 21.59 | 0.4M |
| 2024-11-11 | 22.00 | 22.39 | 21.88 | 21.96 | 0.3M |
| 2024-11-08 | 21.30 | 22.60 | 21.06 | 22.20 | 1.6M |
| 2024-11-07 | 20.15 | 21.50 | 20.15 | 21.30 | 0.8M |
| 2024-11-06 | 20.38 | 20.49 | 20.05 | 20.20 | 0.2M |
| 2024-11-05 | 20.29 | 20.29 | 20.01 | 20.20 | 0.1M |
| 2024-11-04 | 20.44 | 20.44 | 20.03 | 20.25 | 0.6M |
| 2024-11-01 | 20.07 | 20.68 | 20.07 | 20.53 | 0.6M |
| 2024-10-31 | 20.35 | 20.35 | 20.03 | 20.26 | 0.2M |
| 2024-10-30 | 20.49 | 20.49 | 20.02 | 20.35 | 0.4M |
| 2024-10-29 | 20.10 | 21.10 | 20.00 | 20.38 | 1.0M |
| 2024-10-28 | 20.80 | 20.87 | 19.88 | 20.10 | 1.3M |
| 2024-10-25 | 20.75 | 21.59 | 20.25 | 21.00 | 2.3M |
| 2024-10-24 | 20.01 | 20.70 | 20.00 | 20.60 | 1.9M |
| 2024-10-23 | 19.65 | 20.15 | 19.65 | 20.11 | 2.4M |
| 2024-10-22 | 20.30 | 20.70 | 19.40 | 19.75 | 5.5M |
| 2024-10-21 | 21.90 | 21.90 | 20.40 | 20.55 | 5.0M |
| 2024-10-18 | 20.33 | 20.33 | 20.33 | 20.33 | 5.9M |
| 2024-10-17 | 18.48 | 18.48 | 18.48 | 18.48 | 1.2M |
| 2024-10-16 | 15.49 | 16.80 | 15.49 | 16.80 | 2.1M |
| 2024-10-15 | 13.51 | 15.27 | 13.51 | 15.27 | 3.9M |
| 2024-10-14 | 14.31 | 14.69 | 13.71 | 13.72 | 3.5M |
| 2024-10-11 | 15.30 | 15.60 | 14.26 | 14.70 | 5.2M |
| 2024-10-10 | 16.25 | 17.15 | 15.65 | 15.70 | 3.9M |
| 2024-10-09 | 16.19 | 16.70 | 15.75 | 16.29 | 2.6M |
| 2024-10-08 | 16.31 | 17.20 | 15.75 | 16.19 | 5.4M |
| 2024-10-07 | 18.11 | 18.14 | 17.30 | 17.52 | 3.4M |
| 2024-10-04 | 18.95 | 18.95 | 17.10 | 18.35 | 8.6M |
| 2024-10-03 | 19.98 | 19.99 | 18.85 | 18.95 | 1.3M |
| 2024-10-02 | 19.91 | 20.47 | 19.33 | 19.65 | 0.9M |
| 2024-10-01 | 18.10 | 19.91 | 18.10 | 19.91 | 1.3M |
| 2024-09-30 | 18.00 | 18.29 | 17.30 | 18.20 | 0.9M |
| 2024-09-27 | 19.65 | 19.75 | 17.80 | 18.00 | 2.7M |
| 2024-09-26 | 20.24 | 20.24 | 19.45 | 19.45 | 0.6M |
| 2024-09-25 | 20.00 | 20.25 | 19.80 | 19.95 | 0.8M |
| 2024-09-24 | 21.50 | 21.50 | 19.75 | 20.00 | 1.6M |
| 2024-09-23 | 22.00 | 22.40 | 21.00 | 21.25 | 0.5M |
| 2024-09-20 | 21.85 | 22.14 | 21.80 | 22.01 | 0.5M |
| 2024-09-19 | 21.81 | 22.44 | 21.63 | 22.06 | 0.2M |
| 2024-09-18 | 21.55 | 22.20 | 21.39 | 21.85 | 0.7M |
| 2024-09-16 | 21.95 | 22.00 | 21.50 | 21.59 | 0.4M |
| 2024-09-13 | 22.30 | 22.35 | 21.70 | 21.80 | 0.4M |
| 2024-09-12 | 22.01 | 22.17 | 21.95 | 21.99 | 0.2M |
| 2024-09-11 | 22.20 | 22.35 | 22.00 | 22.14 | 0.3M |
| 2024-09-10 | 22.39 | 22.39 | 21.85 | 22.29 | 0.4M |
| 2024-09-09 | 22.93 | 22.93 | 21.99 | 22.25 | 1.2M |
| 2024-09-06 | 23.00 | 23.02 | 22.11 | 22.75 | 1.0M |
| 2024-09-05 | 24.63 | 25.20 | 24.63 | 24.90 | 1.5M |
| 2024-09-04 | 24.80 | 24.80 | 24.55 | 24.55 | 0.9M |
| 2024-09-03 | 24.35 | 25.20 | 24.35 | 24.80 | 1.6M |
| 2024-09-02 | 24.11 | 24.49 | 24.10 | 24.39 | 1.7M |
| 2024-08-30 | 24.19 | 24.40 | 23.95 | 24.10 | 2.5M |
| 2024-08-29 | 24.50 | 24.50 | 24.00 | 24.11 | 2.6M |
| 2024-08-28 | 23.07 | 24.83 | 23.02 | 23.99 | 6.2M |
| 2024-08-27 | 23.20 | 23.40 | 22.90 | 23.11 | 0.7M |
| 2024-08-26 | 22.75 | 23.51 | 22.50 | 23.20 | 0.7M |
| 2024-08-23 | 23.39 | 23.80 | 22.55 | 22.55 | 0.9M |
| 2024-08-22 | 23.49 | 23.89 | 22.85 | 23.00 | 0.7M |
| 2024-08-21 | 21.01 | 23.14 | 21.00 | 23.13 | 2.8M |
| 2024-08-20 | 21.00 | 21.25 | 20.80 | 21.13 | 0.4M |
| 2024-08-19 | 21.20 | 21.27 | 20.86 | 20.90 | 0.6M |
| 2024-08-16 | 21.30 | 21.43 | 20.50 | 20.75 | 0.9M |
| 2024-08-15 | 21.15 | 21.99 | 20.25 | 21.25 | 0.5M |
| 2024-08-13 | 21.52 | 21.52 | 21.00 | 21.20 | 0.7M |
| 2024-08-12 | 22.50 | 22.50 | 21.50 | 21.75 | 0.6M |
| 2024-08-09 | 22.81 | 22.98 | 21.51 | 22.31 | 0.9M |
| 2024-08-08 | 23.20 | 23.24 | 22.95 | 23.00 | 0.2M |
| 2024-08-07 | 23.20 | 23.40 | 22.83 | 23.00 | 0.4M |
| 2024-08-06 | 23.84 | 23.84 | 23.11 | 23.25 | 0.5M |
| 2024-08-05 | 23.80 | 24.50 | 23.29 | 23.50 | 0.7M |
| 2024-08-02 | 23.65 | 24.20 | 23.61 | 23.95 | 1.0M |
| 2024-08-01 | 22.88 | 23.53 | 20.57 | 23.45 | 0.9M |
| 2024-07-31 | 23.40 | 23.80 | 22.51 | 22.51 | 0.5M |
| 2024-07-30 | 23.00 | 23.10 | 22.90 | 23.00 | 0.4M |
| 2024-07-29 | 22.81 | 23.14 | 22.80 | 22.90 | 0.8M |
| 2024-07-26 | 23.30 | 23.44 | 23.00 | 23.36 | 0.4M |
| 2024-07-25 | 23.68 | 23.90 | 23.50 | 23.50 | 0.3M |
| 2024-07-24 | 24.10 | 24.19 | 23.65 | 23.85 | 0.4M |
| 2024-07-23 | 23.95 | 24.60 | 23.80 | 24.00 | 0.6M |
| 2024-07-22 | 24.51 | 24.96 | 23.51 | 24.00 | 0.8M |
| 2024-07-19 | 25.40 | 25.77 | 24.80 | 25.00 | 1.0M |
| 2024-07-18 | 25.40 | 25.60 | 25.07 | 25.55 | 1.0M |
| 2024-07-15 | 25.30 | 25.70 | 25.30 | 25.49 | 1.0M |
| 2024-07-12 | 25.44 | 25.44 | 24.10 | 25.27 | 0.6M |
| 2024-07-11 | 25.31 | 25.51 | 25.20 | 25.49 | 0.7M |
| 2024-07-10 | 25.34 | 25.50 | 25.20 | 25.37 | 0.5M |
| 2024-07-09 | 25.52 | 25.60 | 25.20 | 25.34 | 0.6M |
| 2024-07-08 | 25.52 | 25.79 | 25.50 | 25.59 | 0.2M |
| 2024-07-05 | 25.53 | 25.91 | 25.49 | 25.58 | 0.4M |
| 2024-07-04 | 26.00 | 26.39 | 25.70 | 25.79 | 1.0M |
| 2024-07-03 | 25.41 | 26.00 | 25.41 | 25.99 | 1.2M |
| 2024-07-02 | 25.50 | 25.80 | 25.30 | 25.49 | 0.5M |
| 2024-07-01 | 25.65 | 25.65 | 25.20 | 25.45 | 0.3M |
| 2024-06-28 | 25.46 | 25.65 | 25.05 | 25.50 | 0.7M |
| 2024-06-27 | 25.50 | 25.74 | 25.10 | 25.50 | 0.8M |
| 2024-06-26 | 25.98 | 26.06 | 25.25 | 25.26 | 1.8M |
| 2024-06-25 | 26.48 | 26.48 | 25.66 | 25.76 | 1.3M |
| 2024-06-24 | 26.80 | 26.80 | 26.10 | 26.15 | 3.5M |
| 2024-06-21 | 25.36 | 26.48 | 25.36 | 26.21 | 3.0M |
| 2024-06-20 | 25.00 | 25.49 | 25.00 | 25.40 | 1.2M |
| 2024-06-14 | 25.45 | 25.45 | 24.40 | 25.10 | 2.1M |
| 2024-06-13 | 23.99 | 25.35 | 23.99 | 24.97 | 2.5M |
| 2024-06-12 | 23.20 | 24.25 | 23.20 | 23.95 | 1.1M |
| 2024-06-11 | 23.50 | 23.90 | 23.07 | 23.38 | 0.6M |
| 2024-06-10 | 23.00 | 23.65 | 22.60 | 23.40 | 0.6M |
| 2024-06-07 | 23.00 | 23.25 | 22.01 | 23.00 | 0.9M |
| 2024-06-06 | 23.20 | 23.51 | 22.96 | 23.05 | 0.6M |
| 2024-06-05 | 23.25 | 23.37 | 22.91 | 23.17 | 1.0M |
| 2024-06-04 | 23.50 | 23.78 | 23.00 | 23.01 | 0.8M |
| 2024-06-03 | 23.77 | 23.80 | 23.23 | 23.41 | 1.6M |
| 2024-05-31 | 23.30 | 24.12 | 23.20 | 23.75 | 2.5M |
| 2024-05-30 | 23.70 | 24.09 | 23.00 | 23.27 | 3.0M |
| 2024-05-29 | 25.12 | 25.12 | 23.70 | 23.79 | 4.3M |
| 2024-05-27 | 26.10 | 26.25 | 24.51 | 24.78 | 6.2M |
| 2024-05-24 | 28.05 | 28.40 | 26.52 | 26.52 | 11.3M |
| 2024-05-23 | 28.99 | 30.15 | 26.80 | 28.59 | 11.8M |
| 2024-05-22 | 26.80 | 28.05 | 26.80 | 28.05 | 5.2M |
| 2024-05-21 | 24.55 | 26.28 | 24.55 | 26.28 | 3.7M |
| 2024-05-20 | 23.75 | 24.95 | 23.75 | 24.48 | 3.7M |
| 2024-05-17 | 23.20 | 23.65 | 23.00 | 23.29 | 0.9M |
| 2024-05-16 | 23.24 | 23.30 | 23.04 | 23.18 | 0.5M |
| 2024-05-15 | 23.48 | 23.54 | 23.01 | 23.25 | 0.6M |
| 2024-05-14 | 23.23 | 23.79 | 23.14 | 23.28 | 0.6M |
| 2024-05-13 | 23.00 | 23.25 | 22.30 | 23.20 | 0.8M |
| 2024-05-10 | 22.32 | 23.25 | 22.15 | 22.90 | 2.5M |
| 2024-05-09 | 21.98 | 22.50 | 21.98 | 22.25 | 0.9M |
| 2024-05-08 | 22.50 | 22.51 | 21.86 | 22.05 | 0.9M |
| 2024-05-07 | 23.11 | 23.45 | 21.95 | 21.95 | 2.5M |
| 2024-05-06 | 24.16 | 24.75 | 24.01 | 24.64 | 5.6M |
| 2024-05-03 | 23.75 | 24.49 | 23.55 | 24.00 | 3.2M |
| 2024-05-02 | 23.60 | 23.90 | 23.50 | 23.76 | 2.1M |
| 2024-04-30 | 23.99 | 24.30 | 23.46 | 23.70 | 4.1M |
| 2024-04-29 | 23.45 | 23.45 | 22.91 | 23.45 | 6.4M |
| 2024-04-26 | 20.29 | 21.81 | 20.17 | 21.81 | 4.4M |
| 2024-04-25 | 20.20 | 20.50 | 20.01 | 20.35 | 0.8M |
| 2024-04-24 | 20.09 | 20.31 | 20.00 | 20.08 | 1.5M |
| 2024-04-23 | 20.11 | 20.25 | 20.02 | 20.08 | 0.4M |
| 2024-04-22 | 20.21 | 20.40 | 20.00 | 20.05 | 0.9M |
| 2024-04-19 | 20.10 | 20.27 | 20.00 | 20.25 | 0.3M |
| 2024-04-18 | 20.10 | 20.23 | 19.95 | 20.10 | 0.4M |
| 2024-04-17 | 20.01 | 20.25 | 20.00 | 20.00 | 0.5M |
| 2024-04-16 | 20.05 | 20.33 | 19.90 | 20.01 | 0.5M |
| 2024-04-15 | 20.30 | 20.39 | 19.98 | 20.00 | 1.2M |
| 2024-04-09 | 20.35 | 20.45 | 20.20 | 20.41 | 0.4M |
| 2024-04-08 | 20.10 | 20.42 | 20.10 | 20.37 | 0.6M |
| 2024-04-04 | 19.90 | 20.22 | 19.80 | 19.90 | 0.7M |
| 2024-04-03 | 19.63 | 19.86 | 19.61 | 19.80 | 0.2M |
| 2024-04-02 | 19.80 | 19.90 | 19.55 | 19.68 | 0.3M |
| 2024-04-01 | 19.89 | 19.90 | 19.75 | 19.90 | 0.1M |
| 2024-03-29 | 20.00 | 20.00 | 19.80 | 19.90 | 0.2M |
| 2024-03-28 | 19.40 | 20.07 | 19.35 | 19.85 | 0.5M |
| 2024-03-27 | 19.42 | 19.55 | 19.38 | 19.45 | 0.1M |
| 2024-03-26 | 19.80 | 19.80 | 19.35 | 19.40 | 0.4M |
| 2024-03-25 | 19.45 | 19.82 | 19.45 | 19.63 | 0.2M |
| 2024-03-22 | 19.56 | 19.68 | 19.45 | 19.60 | 0.1M |
| 2024-03-21 | 19.75 | 20.00 | 19.10 | 19.55 | 0.4M |
| 2024-03-20 | 19.70 | 19.90 | 19.67 | 19.70 | 0.2M |
| 2024-03-19 | 19.55 | 19.86 | 19.55 | 19.84 | 0.1M |
| 2024-03-18 | 19.52 | 19.90 | 19.52 | 19.76 | 0.2M |
| 2024-03-15 | 19.80 | 19.90 | 19.52 | 19.55 | 0.3M |
| 2024-03-14 | 19.80 | 19.90 | 19.65 | 19.81 | 0.4M |
| 2024-03-13 | 19.77 | 20.00 | 19.52 | 19.69 | 0.3M |
| 2024-03-12 | 20.25 | 20.30 | 19.85 | 19.90 | 0.3M |
| 2024-03-11 | 19.90 | 20.33 | 19.90 | 20.19 | 1.1M |
| 2024-03-08 | 19.70 | 19.95 | 19.52 | 19.92 | 0.2M |
| 2024-03-07 | 19.85 | 19.85 | 19.50 | 19.70 | 0.8M |
| 2024-03-06 | 19.99 | 19.99 | 19.77 | 19.80 | 0.3M |
| 2024-03-05 | 20.35 | 20.35 | 19.77 | 19.90 | 0.3M |
| 2024-03-04 | 20.40 | 20.69 | 19.90 | 20.33 | 0.5M |
| 2024-03-01 | 20.25 | 20.62 | 20.20 | 20.30 | 0.4M |
| 2024-02-29 | 19.50 | 20.31 | 19.50 | 20.31 | 1.1M |
| 2024-02-28 | 19.50 | 19.75 | 19.25 | 19.51 | 1.9M |
| 2024-02-27 | 21.21 | 21.60 | 19.50 | 19.60 | 3.5M |
| 2024-02-26 | 21.49 | 21.49 | 20.90 | 21.15 | 0.7M |
| 2024-02-23 | 21.10 | 21.99 | 20.55 | 21.15 | 0.4M |
| 2024-02-22 | 21.00 | 21.40 | 20.70 | 21.05 | 0.7M |
| 2024-02-21 | 21.50 | 21.70 | 20.75 | 21.11 | 0.9M |
| 2024-02-20 | 21.00 | 21.96 | 20.05 | 21.35 | 1.4M |
| 2024-02-19 | 20.00 | 20.90 | 19.65 | 20.90 | 1.4M |
| 2024-02-16 | 19.70 | 20.20 | 19.25 | 19.95 | 0.4M |
| 2024-02-15 | 19.71 | 20.25 | 19.25 | 19.67 | 0.8M |
| 2024-02-14 | 19.25 | 19.85 | 19.25 | 19.75 | 1.1M |
| 2024-02-13 | 20.69 | 20.69 | 19.18 | 19.18 | 2.4M |
| 2024-02-12 | 21.50 | 21.50 | 20.70 | 20.80 | 1.5M |
| 2024-02-09 | 21.80 | 21.80 | 20.38 | 21.54 | 0.3M |
| 2024-02-07 | 21.85 | 22.10 | 21.65 | 22.10 | 0.4M |
| 2024-02-06 | 21.25 | 22.10 | 21.00 | 21.84 | 0.8M |
| 2024-02-02 | 20.45 | 21.10 | 20.30 | 20.95 | 0.3M |
| 2024-02-01 | 20.85 | 20.95 | 20.11 | 20.69 | 0.1M |
| 2024-01-31 | 20.55 | 20.78 | 20.51 | 20.70 | 0.2M |
| 2024-01-30 | 20.50 | 20.95 | 20.30 | 20.53 | 0.2M |
| 2024-01-29 | 21.00 | 21.00 | 20.40 | 20.59 | 0.9M |
| 2024-01-26 | 21.35 | 21.50 | 20.85 | 20.90 | 0.7M |
| 2024-01-25 | 21.51 | 21.78 | 21.41 | 21.50 | 0.3M |
| 2024-01-24 | 21.49 | 21.89 | 21.45 | 21.49 | 0.6M |
| 2024-01-23 | 21.01 | 21.60 | 20.81 | 21.55 | 1.4M |
| 2024-01-22 | 21.15 | 21.29 | 20.44 | 20.95 | 0.9M |
| 2024-01-19 | 21.30 | 21.47 | 20.85 | 21.29 | 0.3M |
| 2024-01-18 | 21.50 | 21.50 | 20.76 | 21.21 | 0.4M |
| 2024-01-17 | 21.49 | 21.80 | 21.20 | 21.40 | 0.5M |
| 2024-01-16 | 21.80 | 21.92 | 20.91 | 21.50 | 2.0M |
| 2024-01-15 | 22.90 | 23.30 | 21.45 | 21.60 | 1.6M |
| 2024-01-12 | 23.25 | 23.50 | 22.70 | 22.90 | 0.8M |
| 2024-01-11 | 22.86 | 23.20 | 22.80 | 23.10 | 0.6M |
| 2024-01-10 | 22.98 | 23.00 | 22.65 | 22.90 | 0.3M |
| 2024-01-09 | 23.16 | 23.16 | 22.50 | 22.95 | 0.1M |
| 2024-01-08 | 23.00 | 23.40 | 22.70 | 22.80 | 0.4M |
| 2024-01-05 | 22.56 | 22.98 | 22.20 | 22.67 | 0.4M |
| 2024-01-04 | 23.25 | 23.25 | 22.26 | 22.90 | 0.8M |
| 2024-01-03 | 23.00 | 23.40 | 22.87 | 23.00 | 0.6M |
| 2024-01-02 | 23.37 | 23.60 | 23.00 | 23.00 | 0.9M |
| 2024-01-01 | 22.91 | 23.43 | 22.90 | 23.24 | 0.7M |