25.68
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 | 32.34 | 33.00 | 31.20 | 31.20 | 1.8M |
| 2024-12-30 | 32.00 | 33.18 | 31.87 | 32.53 | 2.1M |
| 2024-12-27 | 31.96 | 32.82 | 31.42 | 32.13 | 1.9M |
| 2024-12-26 | 31.67 | 33.00 | 31.67 | 32.40 | 3.1M |
| 2024-12-25 | 33.96 | 33.99 | 30.83 | 32.02 | 4.5M |
| 2024-12-24 | 33.32 | 34.10 | 32.00 | 33.46 | 4.7M |
| 2024-12-23 | 34.24 | 36.00 | 32.97 | 33.43 | 6.5M |
| 2024-12-20 | 35.01 | 39.00 | 35.01 | 36.63 | 8.0M |
| 2024-12-19 | 38.67 | 40.96 | 35.91 | 36.95 | 12.1M |
| 2024-12-18 | 34.59 | 37.24 | 34.00 | 37.24 | 4.6M |
| 2024-12-17 | 33.79 | 33.85 | 31.42 | 33.85 | 8.1M |
| 2024-12-16 | 28.48 | 30.77 | 28.43 | 30.77 | 1.1M |
| 2024-12-13 | 29.00 | 29.03 | 27.80 | 27.97 | 1.6M |
| 2024-12-12 | 28.38 | 29.39 | 28.05 | 29.00 | 2.2M |
| 2024-12-11 | 27.58 | 28.60 | 27.10 | 28.43 | 2.5M |
| 2024-12-10 | 27.60 | 28.00 | 27.02 | 27.58 | 1.9M |
| 2024-12-09 | 26.86 | 27.25 | 26.77 | 27.20 | 1.6M |
| 2024-12-06 | 27.55 | 27.68 | 26.68 | 26.86 | 2.2M |
| 2024-12-05 | 27.66 | 27.95 | 27.25 | 27.52 | 1.8M |
| 2024-12-04 | 28.62 | 29.36 | 27.38 | 27.88 | 2.3M |
| 2024-12-03 | 28.12 | 29.70 | 27.98 | 29.06 | 2.6M |
| 2024-12-02 | 27.50 | 29.20 | 26.89 | 28.35 | 2.3M |
| 2024-11-29 | 26.83 | 28.30 | 26.70 | 27.48 | 1.9M |
| 2024-11-28 | 27.38 | 27.66 | 26.82 | 26.98 | 1.8M |
| 2024-11-27 | 26.73 | 27.18 | 25.65 | 27.09 | 2.4M |
| 2024-11-26 | 27.30 | 27.59 | 26.31 | 26.75 | 1.9M |
| 2024-11-25 | 27.39 | 28.17 | 26.50 | 27.37 | 2.7M |
| 2024-11-22 | 28.30 | 29.50 | 27.90 | 27.90 | 2.7M |
| 2024-11-21 | 28.67 | 29.35 | 28.15 | 28.32 | 2.3M |
| 2024-11-20 | 27.00 | 28.70 | 26.81 | 28.70 | 2.8M |
| 2024-11-19 | 25.85 | 27.16 | 25.65 | 27.09 | 3.4M |
| 2024-11-18 | 27.08 | 27.26 | 25.53 | 25.66 | 3.2M |
| 2024-11-15 | 27.53 | 28.00 | 26.82 | 26.90 | 2.5M |
| 2024-11-14 | 29.10 | 29.36 | 27.53 | 27.54 | 2.4M |
| 2024-11-13 | 28.84 | 29.02 | 27.48 | 28.91 | 3.0M |
| 2024-11-12 | 29.00 | 29.36 | 28.28 | 28.59 | 2.2M |
| 2024-11-11 | 28.60 | 29.28 | 28.30 | 29.18 | 2.5M |
| 2024-11-08 | 29.09 | 29.90 | 28.54 | 28.80 | 2.7M |
| 2024-11-07 | 28.63 | 29.80 | 28.20 | 29.13 | 2.8M |
| 2024-11-06 | 29.20 | 29.53 | 28.30 | 28.94 | 3.3M |
| 2024-11-05 | 29.30 | 29.85 | 28.57 | 29.41 | 4.5M |
| 2024-11-04 | 29.60 | 30.21 | 29.01 | 29.57 | 3.1M |
| 2024-11-01 | 31.32 | 31.59 | 29.39 | 29.48 | 4.0M |
| 2024-10-31 | 30.44 | 31.70 | 29.44 | 31.37 | 4.9M |
| 2024-10-30 | 28.58 | 31.18 | 28.58 | 30.70 | 6.4M |
| 2024-10-29 | 27.07 | 29.70 | 26.70 | 29.11 | 7.1M |
| 2024-10-28 | 27.63 | 27.88 | 26.78 | 27.27 | 4.2M |
| 2024-10-25 | 27.83 | 28.20 | 27.45 | 27.89 | 3.5M |
| 2024-10-24 | 27.68 | 29.02 | 27.00 | 27.86 | 4.4M |
| 2024-10-23 | 26.90 | 28.82 | 26.90 | 28.18 | 7.9M |
| 2024-10-22 | 26.98 | 27.15 | 26.16 | 26.62 | 4.8M |
| 2024-10-21 | 27.39 | 27.40 | 26.23 | 26.89 | 8.0M |
| 2024-10-18 | 26.23 | 28.10 | 26.00 | 27.51 | 13.0M |
| 2024-10-17 | 23.30 | 25.66 | 23.23 | 25.66 | 5.0M |
| 2024-10-16 | 22.44 | 24.22 | 22.42 | 23.33 | 6.3M |
| 2024-10-15 | 22.10 | 23.56 | 21.77 | 23.04 | 7.5M |
| 2024-10-14 | 22.68 | 22.88 | 21.34 | 22.31 | 9.7M |
| 2024-10-11 | 20.08 | 21.96 | 20.08 | 21.96 | 6.5M |
| 2024-10-10 | 19.28 | 20.90 | 19.08 | 19.96 | 5.1M |
| 2024-10-09 | 20.86 | 20.95 | 19.35 | 19.35 | 6.2M |
| 2024-10-08 | 23.20 | 23.22 | 20.84 | 21.50 | 8.7M |
| 2024-09-30 | 20.70 | 21.70 | 19.50 | 21.37 | 10.4M |
| 2024-09-27 | 20.13 | 20.19 | 19.65 | 20.13 | 4.4M |
| 2024-09-26 | 19.27 | 20.38 | 19.18 | 20.21 | 8.0M |
| 2024-09-25 | 19.23 | 19.99 | 18.40 | 19.95 | 10.6M |
| 2024-09-24 | 19.39 | 21.00 | 18.45 | 19.29 | 13.7M |
| 2024-09-23 | 19.23 | 19.23 | 18.22 | 19.23 | 4.2M |
| 2024-09-20 | 16.39 | 17.90 | 16.38 | 17.48 | 8.0M |
| 2024-09-19 | 15.86 | 17.23 | 15.86 | 16.37 | 8.4M |
| 2024-09-18 | 14.62 | 16.12 | 14.60 | 16.12 | 4.6M |
| 2024-09-13 | 14.51 | 15.05 | 14.49 | 14.65 | 1.4M |
| 2024-09-12 | 14.54 | 14.65 | 14.46 | 14.51 | 0.6M |
| 2024-09-11 | 14.63 | 14.65 | 14.36 | 14.51 | 0.7M |
| 2024-09-10 | 14.50 | 14.73 | 14.42 | 14.66 | 0.5M |
| 2024-09-09 | 14.78 | 14.78 | 14.45 | 14.60 | 0.8M |
| 2024-09-06 | 14.93 | 15.02 | 14.68 | 14.70 | 0.9M |
| 2024-09-05 | 14.91 | 14.98 | 14.74 | 14.93 | 0.8M |
| 2024-09-04 | 15.12 | 15.12 | 14.77 | 14.91 | 0.9M |
| 2024-09-03 | 14.97 | 15.22 | 14.90 | 15.09 | 0.7M |
| 2024-09-02 | 14.94 | 15.19 | 14.93 | 14.97 | 1.0M |
| 2024-08-30 | 15.17 | 15.27 | 14.95 | 15.01 | 1.5M |
| 2024-08-29 | 14.32 | 15.18 | 14.24 | 15.10 | 1.9M |
| 2024-08-28 | 14.29 | 14.48 | 14.24 | 14.38 | 0.7M |
| 2024-08-27 | 14.31 | 14.53 | 14.18 | 14.29 | 0.7M |
| 2024-08-26 | 13.90 | 14.36 | 13.81 | 14.31 | 0.9M |
| 2024-08-23 | 14.08 | 14.12 | 13.79 | 13.96 | 0.7M |
| 2024-08-22 | 14.45 | 14.45 | 14.03 | 14.08 | 0.8M |
| 2024-08-21 | 14.56 | 14.59 | 14.15 | 14.34 | 1.7M |
| 2024-08-20 | 15.10 | 15.26 | 14.84 | 14.97 | 0.8M |
| 2024-08-19 | 15.28 | 15.34 | 15.05 | 15.12 | 1.1M |
| 2024-08-16 | 14.90 | 15.45 | 14.90 | 15.38 | 2.4M |
| 2024-08-15 | 14.90 | 15.16 | 14.83 | 14.98 | 1.0M |
| 2024-08-14 | 15.20 | 15.65 | 14.95 | 15.05 | 1.8M |
| 2024-08-13 | 14.68 | 15.12 | 14.58 | 15.12 | 1.1M |
| 2024-08-12 | 14.79 | 14.82 | 14.60 | 14.68 | 0.6M |
| 2024-08-09 | 14.87 | 15.00 | 14.75 | 14.79 | 0.9M |
| 2024-08-08 | 14.79 | 14.98 | 14.55 | 14.82 | 1.0M |
| 2024-08-07 | 14.83 | 15.16 | 14.78 | 14.97 | 0.9M |
| 2024-08-06 | 14.88 | 14.91 | 14.61 | 14.89 | 1.4M |
| 2024-08-05 | 15.20 | 15.42 | 14.52 | 14.54 | 1.8M |
| 2024-08-02 | 15.12 | 15.53 | 15.10 | 15.31 | 1.3M |
| 2024-08-01 | 15.40 | 15.61 | 15.28 | 15.29 | 1.3M |
| 2024-07-31 | 14.84 | 15.56 | 14.74 | 15.40 | 2.0M |
| 2024-07-30 | 15.18 | 15.22 | 14.73 | 14.86 | 1.2M |
| 2024-07-29 | 15.12 | 15.30 | 15.12 | 15.22 | 0.9M |
| 2024-07-26 | 15.00 | 15.48 | 14.92 | 15.20 | 1.1M |
| 2024-07-25 | 15.01 | 15.18 | 14.88 | 14.92 | 1.0M |
| 2024-07-24 | 15.57 | 15.70 | 14.95 | 15.00 | 1.9M |
| 2024-07-23 | 16.41 | 16.49 | 15.48 | 15.56 | 2.0M |
| 2024-07-22 | 16.54 | 16.68 | 16.32 | 16.35 | 1.1M |
| 2024-07-19 | 16.45 | 16.75 | 16.31 | 16.62 | 1.0M |
| 2024-07-18 | 16.32 | 16.59 | 16.20 | 16.45 | 1.2M |
| 2024-07-17 | 16.75 | 16.76 | 16.46 | 16.46 | 1.0M |
| 2024-07-16 | 16.77 | 16.88 | 16.50 | 16.75 | 1.1M |
| 2024-07-15 | 17.07 | 17.26 | 16.76 | 16.77 | 1.3M |
| 2024-07-12 | 17.34 | 17.35 | 16.95 | 17.20 | 1.6M |
| 2024-07-11 | 17.05 | 17.33 | 16.82 | 17.29 | 2.5M |
| 2024-07-10 | 16.99 | 17.03 | 16.71 | 16.80 | 1.0M |
| 2024-07-09 | 16.58 | 17.06 | 16.33 | 17.02 | 1.7M |
| 2024-07-08 | 17.33 | 17.37 | 16.61 | 16.75 | 1.9M |
| 2024-07-05 | 16.51 | 17.40 | 16.36 | 17.35 | 2.6M |
| 2024-07-04 | 16.88 | 17.04 | 16.50 | 16.63 | 1.5M |
| 2024-07-03 | 17.21 | 17.35 | 16.89 | 16.91 | 1.4M |
| 2024-07-02 | 17.42 | 17.42 | 17.11 | 17.21 | 1.3M |
| 2024-07-01 | 17.36 | 17.58 | 17.10 | 17.43 | 2.0M |
| 2024-06-28 | 16.91 | 17.28 | 16.82 | 17.26 | 1.9M |
| 2024-06-27 | 17.09 | 17.09 | 16.83 | 16.88 | 1.3M |
| 2024-06-26 | 16.50 | 17.05 | 16.35 | 17.04 | 2.1M |
| 2024-06-25 | 16.31 | 16.53 | 16.11 | 16.51 | 1.8M |
| 2024-06-24 | 16.97 | 17.09 | 16.23 | 16.31 | 2.6M |
| 2024-06-21 | 16.90 | 17.28 | 16.70 | 17.12 | 1.6M |
| 2024-06-20 | 17.48 | 17.67 | 16.82 | 17.00 | 2.6M |
| 2024-06-19 | 17.69 | 17.82 | 17.36 | 17.39 | 2.4M |
| 2024-06-18 | 17.95 | 18.40 | 17.55 | 17.68 | 4.4M |
| 2024-06-17 | 17.17 | 18.32 | 17.17 | 17.98 | 5.4M |
| 2024-06-14 | 17.28 | 17.50 | 17.00 | 17.25 | 2.1M |
| 2024-06-13 | 17.47 | 17.66 | 17.39 | 17.58 | 2.5M |
| 2024-06-12 | 17.21 | 17.49 | 17.14 | 17.41 | 2.2M |
| 2024-06-11 | 16.86 | 17.23 | 16.64 | 17.21 | 2.4M |
| 2024-06-07 | 16.41 | 17.09 | 16.33 | 17.06 | 3.4M |
| 2024-06-06 | 16.71 | 16.86 | 15.91 | 16.36 | 4.9M |
| 2024-06-05 | 17.84 | 17.86 | 16.37 | 16.53 | 5.7M |
| 2024-06-04 | 17.64 | 17.91 | 17.41 | 17.86 | 3.0M |
| 2024-06-03 | 17.68 | 18.07 | 17.54 | 17.65 | 4.2M |
| 2024-05-31 | 17.28 | 17.69 | 17.28 | 17.68 | 1.9M |
| 2024-05-30 | 17.75 | 17.86 | 17.36 | 17.42 | 2.4M |
| 2024-05-29 | 17.44 | 17.81 | 17.40 | 17.76 | 2.5M |
| 2024-05-28 | 17.14 | 17.65 | 17.04 | 17.48 | 3.3M |
| 2024-05-27 | 16.99 | 17.27 | 16.61 | 17.23 | 2.8M |
| 2024-05-24 | 17.11 | 17.21 | 16.86 | 16.88 | 2.8M |
| 2024-05-23 | 17.83 | 17.83 | 17.18 | 17.22 | 4.1M |
| 2024-05-22 | 17.82 | 18.06 | 17.75 | 17.83 | 3.9M |
| 2024-05-21 | 17.86 | 18.33 | 17.74 | 17.78 | 6.6M |
| 2024-05-20 | 17.17 | 17.97 | 17.17 | 17.94 | 6.7M |
| 2024-05-17 | 16.90 | 17.28 | 16.90 | 17.11 | 2.4M |
| 2024-05-16 | 16.81 | 17.19 | 16.81 | 16.90 | 2.4M |
| 2024-05-15 | 16.61 | 17.42 | 16.47 | 16.88 | 4.1M |
| 2024-05-14 | 16.57 | 16.85 | 16.54 | 16.66 | 2.4M |
| 2024-05-13 | 17.26 | 17.28 | 16.53 | 16.64 | 4.3M |
| 2024-05-10 | 17.56 | 17.99 | 17.26 | 17.31 | 6.9M |
| 2024-05-09 | 17.21 | 17.56 | 17.15 | 17.55 | 4.6M |
| 2024-05-08 | 17.44 | 17.45 | 17.01 | 17.25 | 4.0M |
| 2024-05-07 | 16.90 | 17.50 | 16.81 | 17.44 | 6.7M |
| 2024-05-06 | 16.61 | 16.98 | 16.51 | 16.91 | 4.1M |
| 2024-04-30 | 16.67 | 16.89 | 16.43 | 16.46 | 3.2M |
| 2024-04-29 | 16.47 | 16.74 | 16.26 | 16.69 | 3.8M |
| 2024-04-26 | 16.65 | 16.89 | 16.41 | 16.49 | 4.4M |
| 2024-04-25 | 17.07 | 17.07 | 16.58 | 16.64 | 4.6M |
| 2024-04-24 | 16.63 | 17.64 | 16.56 | 17.14 | 7.3M |
| 2024-04-23 | 16.66 | 17.04 | 16.57 | 16.67 | 4.2M |
| 2024-04-22 | 16.66 | 17.21 | 16.59 | 16.66 | 4.9M |
| 2024-04-19 | 16.43 | 17.11 | 16.39 | 16.91 | 6.2M |
| 2024-04-18 | 16.36 | 17.10 | 16.04 | 16.71 | 6.9M |
| 2024-04-17 | 15.75 | 16.52 | 15.44 | 16.38 | 6.2M |
| 2024-04-16 | 15.00 | 15.97 | 13.98 | 15.64 | 7.3M |
| 2024-04-15 | 15.73 | 15.76 | 14.39 | 15.19 | 5.5M |
| 2024-04-12 | 15.64 | 16.42 | 15.63 | 15.86 | 4.0M |
| 2024-04-11 | 15.86 | 16.28 | 15.73 | 15.81 | 4.5M |
| 2024-04-10 | 17.04 | 17.16 | 16.07 | 16.21 | 6.0M |
| 2024-04-09 | 15.71 | 16.79 | 15.49 | 16.71 | 6.7M |
| 2024-04-08 | 16.37 | 16.37 | 15.50 | 15.61 | 6.8M |
| 2024-04-03 | 17.19 | 17.54 | 16.58 | 16.60 | 6.5M |
| 2024-04-02 | 17.13 | 17.86 | 17.01 | 17.16 | 8.4M |
| 2024-04-01 | 17.52 | 17.66 | 17.01 | 17.21 | 10.1M |
| 2024-03-29 | 16.57 | 17.86 | 16.44 | 17.73 | 14.3M |
| 2024-03-28 | 15.71 | 16.77 | 15.71 | 16.77 | 12.7M |
| 2024-03-27 | 15.35 | 16.89 | 15.21 | 15.94 | 11.7M |
| 2024-03-26 | 15.50 | 15.75 | 15.09 | 15.35 | 5.5M |
| 2024-03-25 | 16.06 | 16.80 | 15.72 | 15.73 | 8.3M |
| 2024-03-22 | 15.70 | 16.07 | 15.64 | 16.07 | 6.9M |
| 2024-03-21 | 16.16 | 16.27 | 15.63 | 15.74 | 5.1M |
| 2024-03-20 | 15.93 | 16.14 | 15.68 | 16.04 | 5.6M |
| 2024-03-19 | 15.74 | 15.95 | 15.52 | 15.91 | 6.8M |
| 2024-03-18 | 15.50 | 15.89 | 15.36 | 15.87 | 6.3M |
| 2024-03-15 | 15.21 | 15.61 | 15.10 | 15.46 | 5.3M |
| 2024-03-14 | 15.09 | 15.62 | 14.98 | 15.40 | 7.5M |
| 2024-03-13 | 14.91 | 15.12 | 14.75 | 15.09 | 4.7M |
| 2024-03-12 | 14.93 | 15.04 | 14.69 | 14.96 | 5.7M |
| 2024-03-11 | 15.18 | 15.26 | 14.72 | 15.07 | 7.6M |
| 2024-03-08 | 14.52 | 16.00 | 14.36 | 15.44 | 8.7M |
| 2024-03-07 | 14.50 | 14.85 | 14.39 | 14.56 | 3.2M |
| 2024-03-06 | 14.36 | 14.64 | 14.21 | 14.44 | 3.1M |
| 2024-03-05 | 14.73 | 14.83 | 14.42 | 14.51 | 2.9M |
| 2024-03-04 | 14.95 | 15.06 | 14.45 | 14.86 | 4.3M |
| 2024-03-01 | 14.96 | 15.38 | 14.79 | 14.95 | 3.9M |
| 2024-02-29 | 14.15 | 14.97 | 14.14 | 14.81 | 4.2M |
| 2024-02-28 | 15.93 | 16.04 | 14.23 | 14.24 | 7.6M |
| 2024-02-27 | 15.35 | 15.81 | 15.16 | 15.81 | 4.9M |
| 2024-02-26 | 14.93 | 15.70 | 14.71 | 15.34 | 6.4M |
| 2024-02-23 | 14.14 | 14.91 | 14.09 | 14.85 | 5.5M |
| 2024-02-22 | 13.66 | 14.14 | 13.66 | 14.14 | 5.9M |
| 2024-02-21 | 13.24 | 14.13 | 13.24 | 13.67 | 6.5M |
| 2024-02-20 | 12.81 | 13.56 | 12.45 | 13.44 | 6.5M |
| 2024-02-19 | 11.91 | 12.78 | 11.84 | 12.70 | 9.0M |
| 2024-02-08 | 10.59 | 11.79 | 10.39 | 11.79 | 8.9M |
| 2024-02-07 | 11.76 | 11.76 | 10.60 | 10.71 | 8.4M |
| 2024-02-06 | 12.10 | 12.12 | 11.14 | 11.56 | 7.7M |
| 2024-02-05 | 13.47 | 13.50 | 12.37 | 12.37 | 2.8M |
| 2024-02-02 | 14.36 | 14.76 | 13.29 | 13.74 | 3.9M |
| 2024-02-01 | 14.43 | 14.77 | 14.06 | 14.36 | 2.8M |
| 2024-01-31 | 15.64 | 15.66 | 14.64 | 14.68 | 3.2M |
| 2024-01-30 | 16.00 | 16.16 | 15.57 | 15.62 | 2.4M |
| 2024-01-29 | 16.65 | 16.77 | 16.11 | 16.14 | 3.4M |
| 2024-01-26 | 16.69 | 17.00 | 16.59 | 16.71 | 3.3M |
| 2024-01-25 | 15.96 | 16.75 | 15.84 | 16.67 | 3.3M |
| 2024-01-24 | 15.96 | 16.11 | 15.41 | 16.00 | 2.9M |
| 2024-01-23 | 15.94 | 16.07 | 15.61 | 15.94 | 3.2M |
| 2024-01-22 | 16.84 | 17.06 | 15.72 | 15.94 | 4.1M |
| 2024-01-19 | 17.04 | 17.32 | 16.89 | 16.94 | 2.7M |
| 2024-01-18 | 16.91 | 17.29 | 16.60 | 17.06 | 4.2M |
| 2024-01-17 | 17.56 | 17.70 | 17.21 | 17.21 | 3.3M |
| 2024-01-16 | 17.70 | 17.82 | 17.31 | 17.51 | 3.0M |
| 2024-01-15 | 17.68 | 17.91 | 17.49 | 17.79 | 3.4M |
| 2024-01-12 | 17.69 | 17.96 | 17.44 | 17.49 | 2.9M |
| 2024-01-11 | 17.38 | 17.74 | 17.33 | 17.69 | 4.1M |
| 2024-01-10 | 17.88 | 17.96 | 17.36 | 17.39 | 5.4M |
| 2024-01-09 | 18.09 | 18.41 | 17.79 | 18.18 | 4.1M |
| 2024-01-08 | 18.07 | 18.32 | 17.94 | 18.09 | 4.4M |
| 2024-01-05 | 18.93 | 19.00 | 17.99 | 18.09 | 7.0M |
| 2024-01-04 | 19.01 | 19.37 | 18.58 | 18.86 | 6.3M |
| 2024-01-03 | 20.21 | 20.21 | 18.58 | 19.02 | 11.1M |
| 2024-01-02 | 19.84 | 20.79 | 19.74 | 20.29 | 9.6M |