25.89
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 | 18.54 | 18.71 | 17.25 | 17.28 | 4.4M |
| 2024-12-30 | 19.08 | 19.08 | 18.52 | 18.55 | 2.7M |
| 2024-12-27 | 19.03 | 19.53 | 18.95 | 19.08 | 3.7M |
| 2024-12-26 | 18.95 | 19.37 | 18.77 | 19.25 | 2.7M |
| 2024-12-25 | 19.15 | 19.20 | 18.44 | 18.91 | 3.1M |
| 2024-12-24 | 19.12 | 19.31 | 18.62 | 19.12 | 2.6M |
| 2024-12-23 | 19.95 | 19.95 | 18.81 | 18.86 | 4.7M |
| 2024-12-20 | 19.20 | 20.20 | 19.09 | 19.85 | 6.5M |
| 2024-12-19 | 18.65 | 19.34 | 18.60 | 19.20 | 3.8M |
| 2024-12-18 | 18.82 | 19.37 | 18.37 | 19.18 | 4.1M |
| 2024-12-17 | 18.99 | 19.13 | 18.61 | 18.71 | 3.2M |
| 2024-12-16 | 19.54 | 19.60 | 18.86 | 19.00 | 4.9M |
| 2024-12-13 | 20.10 | 20.27 | 19.43 | 19.56 | 8.1M |
| 2024-12-12 | 20.62 | 20.66 | 20.04 | 20.36 | 5.4M |
| 2024-12-11 | 20.56 | 20.82 | 20.22 | 20.59 | 5.1M |
| 2024-12-10 | 21.42 | 21.88 | 20.25 | 20.28 | 6.2M |
| 2024-12-09 | 20.50 | 20.88 | 20.02 | 20.23 | 4.0M |
| 2024-12-06 | 20.27 | 20.86 | 19.50 | 20.59 | 6.2M |
| 2024-12-05 | 19.90 | 20.45 | 19.84 | 20.07 | 4.1M |
| 2024-12-04 | 20.89 | 21.50 | 20.04 | 20.15 | 7.9M |
| 2024-12-03 | 20.42 | 20.51 | 19.77 | 20.09 | 4.6M |
| 2024-12-02 | 20.31 | 20.63 | 20.13 | 20.41 | 5.2M |
| 2024-11-29 | 19.54 | 20.52 | 19.30 | 20.39 | 6.1M |
| 2024-11-28 | 19.54 | 20.11 | 19.24 | 19.53 | 4.8M |
| 2024-11-27 | 18.72 | 19.49 | 18.03 | 19.47 | 5.0M |
| 2024-11-26 | 19.15 | 19.45 | 18.67 | 18.76 | 2.9M |
| 2024-11-25 | 19.02 | 19.40 | 18.52 | 19.21 | 4.1M |
| 2024-11-22 | 20.28 | 20.49 | 18.95 | 18.96 | 5.6M |
| 2024-11-21 | 20.50 | 20.68 | 19.81 | 20.31 | 4.8M |
| 2024-11-20 | 19.93 | 20.81 | 19.81 | 20.64 | 6.4M |
| 2024-11-19 | 19.16 | 20.25 | 18.92 | 20.16 | 7.2M |
| 2024-11-18 | 19.98 | 20.34 | 18.59 | 18.80 | 6.3M |
| 2024-11-15 | 21.15 | 21.60 | 20.13 | 20.22 | 7.1M |
| 2024-11-14 | 22.59 | 22.88 | 21.30 | 21.39 | 9.1M |
| 2024-11-13 | 21.13 | 22.79 | 21.13 | 22.70 | 12.2M |
| 2024-11-12 | 23.24 | 23.38 | 21.12 | 21.33 | 13.7M |
| 2024-11-11 | 19.90 | 22.50 | 19.86 | 22.50 | 14.8M |
| 2024-11-08 | 19.57 | 20.69 | 19.57 | 19.77 | 10.0M |
| 2024-11-07 | 18.65 | 19.29 | 18.47 | 19.29 | 5.6M |
| 2024-11-06 | 18.87 | 19.29 | 18.53 | 18.71 | 6.0M |
| 2024-11-05 | 17.75 | 19.06 | 17.75 | 19.00 | 6.8M |
| 2024-11-04 | 17.77 | 18.16 | 17.43 | 18.00 | 4.2M |
| 2024-11-01 | 18.90 | 18.95 | 17.55 | 17.66 | 7.3M |
| 2024-10-31 | 18.72 | 19.09 | 18.39 | 18.99 | 8.1M |
| 2024-10-30 | 19.45 | 19.59 | 18.83 | 19.01 | 5.7M |
| 2024-10-29 | 20.31 | 20.49 | 19.42 | 19.45 | 7.6M |
| 2024-10-28 | 20.20 | 20.76 | 19.92 | 20.33 | 6.5M |
| 2024-10-25 | 19.59 | 20.55 | 19.55 | 20.12 | 6.8M |
| 2024-10-24 | 19.69 | 19.98 | 19.42 | 19.62 | 6.0M |
| 2024-10-23 | 19.80 | 20.25 | 19.55 | 19.69 | 7.9M |
| 2024-10-22 | 20.05 | 20.66 | 19.50 | 19.87 | 11.5M |
| 2024-10-21 | 19.53 | 21.87 | 19.12 | 20.41 | 17.9M |
| 2024-10-18 | 16.90 | 19.55 | 16.77 | 18.84 | 10.5M |
| 2024-10-17 | 17.20 | 17.37 | 16.85 | 16.91 | 6.3M |
| 2024-10-16 | 16.70 | 17.44 | 16.50 | 16.98 | 5.0M |
| 2024-10-15 | 18.12 | 18.47 | 17.40 | 17.40 | 7.1M |
| 2024-10-14 | 17.59 | 18.27 | 16.77 | 18.26 | 7.3M |
| 2024-10-11 | 19.00 | 19.00 | 17.17 | 17.57 | 8.2M |
| 2024-10-10 | 20.91 | 21.27 | 19.13 | 19.22 | 10.7M |
| 2024-10-09 | 21.00 | 23.18 | 20.11 | 20.91 | 18.4M |
| 2024-10-08 | 21.31 | 21.31 | 20.17 | 21.31 | 11.9M |
| 2024-09-30 | 15.91 | 17.76 | 15.66 | 17.76 | 10.7M |
| 2024-09-27 | 13.85 | 14.89 | 13.83 | 14.80 | 4.1M |
| 2024-09-26 | 12.90 | 13.61 | 12.70 | 13.60 | 4.8M |
| 2024-09-25 | 12.73 | 13.04 | 12.63 | 12.71 | 3.6M |
| 2024-09-24 | 12.00 | 12.53 | 11.76 | 12.51 | 3.9M |
| 2024-09-23 | 11.90 | 12.10 | 11.72 | 11.82 | 1.8M |
| 2024-09-20 | 12.19 | 12.21 | 11.80 | 11.90 | 2.5M |
| 2024-09-19 | 12.14 | 12.40 | 11.93 | 12.15 | 3.1M |
| 2024-09-18 | 12.59 | 12.61 | 12.00 | 12.04 | 2.4M |
| 2024-09-13 | 12.88 | 12.89 | 12.51 | 12.51 | 1.6M |
| 2024-09-12 | 13.15 | 13.28 | 12.87 | 12.88 | 1.4M |
| 2024-09-11 | 12.88 | 13.10 | 12.88 | 13.04 | 1.4M |
| 2024-09-10 | 12.78 | 13.06 | 12.53 | 12.98 | 1.8M |
| 2024-09-09 | 12.91 | 13.03 | 12.71 | 12.73 | 1.7M |
| 2024-09-06 | 13.40 | 13.40 | 12.87 | 12.92 | 1.9M |
| 2024-09-05 | 13.23 | 13.49 | 13.20 | 13.36 | 1.6M |
| 2024-09-04 | 13.18 | 13.43 | 13.03 | 13.23 | 2.0M |
| 2024-09-03 | 13.12 | 13.54 | 12.95 | 13.18 | 2.3M |
| 2024-09-02 | 13.59 | 13.75 | 12.94 | 13.00 | 2.7M |
| 2024-08-30 | 13.30 | 13.81 | 13.28 | 13.55 | 3.0M |
| 2024-08-29 | 12.80 | 13.45 | 12.71 | 13.36 | 3.2M |
| 2024-08-28 | 12.46 | 12.99 | 12.27 | 12.79 | 3.0M |
| 2024-08-27 | 12.52 | 12.64 | 12.34 | 12.39 | 2.1M |
| 2024-08-26 | 12.50 | 12.99 | 12.43 | 12.52 | 2.5M |
| 2024-08-23 | 12.24 | 12.68 | 12.24 | 12.63 | 2.4M |
| 2024-08-22 | 12.78 | 12.95 | 12.51 | 12.53 | 1.9M |
| 2024-08-21 | 12.85 | 13.06 | 12.72 | 12.78 | 1.9M |
| 2024-08-20 | 13.32 | 13.37 | 12.80 | 12.83 | 2.3M |
| 2024-08-19 | 13.49 | 13.65 | 13.21 | 13.28 | 2.1M |
| 2024-08-16 | 13.76 | 13.83 | 13.45 | 13.46 | 2.3M |
| 2024-08-15 | 13.54 | 14.08 | 13.40 | 13.65 | 2.8M |
| 2024-08-14 | 14.00 | 14.10 | 13.63 | 13.64 | 2.3M |
| 2024-08-13 | 13.66 | 13.97 | 13.54 | 13.92 | 2.0M |
| 2024-08-12 | 13.72 | 13.89 | 13.57 | 13.68 | 2.1M |
| 2024-08-09 | 14.30 | 14.45 | 13.85 | 13.85 | 2.7M |
| 2024-08-08 | 13.85 | 14.38 | 13.53 | 14.07 | 3.1M |
| 2024-08-07 | 13.98 | 14.16 | 13.74 | 13.98 | 2.3M |
| 2024-08-06 | 13.98 | 14.11 | 13.75 | 13.98 | 2.9M |
| 2024-08-05 | 14.48 | 14.72 | 13.65 | 13.68 | 4.9M |
| 2024-08-02 | 15.14 | 15.17 | 14.60 | 14.62 | 4.0M |
| 2024-08-01 | 15.12 | 15.50 | 14.96 | 15.29 | 5.1M |
| 2024-07-31 | 14.39 | 15.13 | 14.23 | 15.12 | 4.6M |
| 2024-07-30 | 14.06 | 14.80 | 13.92 | 14.48 | 4.0M |
| 2024-07-29 | 14.40 | 14.48 | 13.90 | 14.15 | 2.9M |
| 2024-07-26 | 14.52 | 14.74 | 14.27 | 14.40 | 3.5M |
| 2024-07-25 | 14.50 | 14.83 | 14.21 | 14.52 | 3.5M |
| 2024-07-24 | 15.35 | 15.44 | 14.56 | 14.58 | 4.7M |
| 2024-07-23 | 16.20 | 16.23 | 15.35 | 15.38 | 4.8M |
| 2024-07-22 | 15.80 | 16.69 | 15.68 | 16.30 | 7.7M |
| 2024-07-19 | 14.54 | 16.19 | 14.47 | 15.74 | 9.5M |
| 2024-07-18 | 14.67 | 14.72 | 14.11 | 14.54 | 3.6M |
| 2024-07-17 | 14.70 | 15.08 | 14.55 | 14.74 | 4.0M |
| 2024-07-16 | 14.60 | 14.93 | 14.40 | 14.70 | 3.1M |
| 2024-07-15 | 15.05 | 15.05 | 14.47 | 14.62 | 2.2M |
| 2024-07-12 | 14.99 | 15.09 | 14.77 | 14.90 | 2.4M |
| 2024-07-11 | 15.06 | 15.34 | 14.90 | 15.05 | 3.3M |
| 2024-07-10 | 14.93 | 14.99 | 14.61 | 14.71 | 2.3M |
| 2024-07-09 | 13.88 | 15.39 | 13.70 | 14.92 | 5.0M |
| 2024-07-08 | 14.41 | 14.59 | 13.85 | 13.94 | 2.9M |
| 2024-07-05 | 14.45 | 14.59 | 14.07 | 14.39 | 3.0M |
| 2024-07-04 | 15.11 | 15.28 | 14.40 | 14.40 | 3.0M |
| 2024-07-03 | 15.13 | 15.46 | 14.70 | 15.18 | 3.4M |
| 2024-07-02 | 15.56 | 15.61 | 15.13 | 15.17 | 2.7M |
| 2024-07-01 | 16.08 | 16.08 | 15.15 | 15.60 | 3.3M |
| 2024-06-28 | 16.03 | 16.58 | 15.93 | 16.06 | 3.2M |
| 2024-06-27 | 16.57 | 16.77 | 16.03 | 16.07 | 3.6M |
| 2024-06-26 | 16.25 | 16.60 | 15.91 | 16.52 | 4.3M |
| 2024-06-25 | 17.15 | 17.15 | 15.87 | 16.10 | 5.7M |
| 2024-06-24 | 17.95 | 18.23 | 16.88 | 17.00 | 6.1M |
| 2024-06-21 | 17.67 | 18.25 | 17.37 | 18.08 | 6.4M |
| 2024-06-20 | 17.55 | 18.78 | 17.34 | 17.96 | 8.2M |
| 2024-06-19 | 17.89 | 18.06 | 17.15 | 17.52 | 4.6M |
| 2024-06-18 | 25.01 | 25.62 | 24.84 | 25.09 | 3.2M |
| 2024-06-17 | 24.35 | 25.43 | 24.25 | 24.98 | 3.4M |
| 2024-06-14 | 24.70 | 24.93 | 24.20 | 24.64 | 2.6M |
| 2024-06-13 | 23.58 | 25.39 | 23.52 | 24.77 | 4.7M |
| 2024-06-12 | 23.17 | 23.88 | 23.08 | 23.58 | 2.6M |
| 2024-06-11 | 21.82 | 23.18 | 21.24 | 23.17 | 3.6M |
| 2024-06-07 | 21.69 | 22.19 | 21.45 | 21.83 | 1.9M |
| 2024-06-06 | 23.10 | 23.56 | 21.41 | 21.47 | 3.2M |
| 2024-06-05 | 22.80 | 23.45 | 22.57 | 22.92 | 1.8M |
| 2024-06-04 | 23.40 | 23.51 | 22.38 | 22.92 | 1.9M |
| 2024-06-03 | 23.98 | 24.11 | 23.30 | 23.48 | 2.3M |
| 2024-05-31 | 23.51 | 24.19 | 23.50 | 23.94 | 1.9M |
| 2024-05-30 | 23.30 | 23.93 | 22.96 | 23.70 | 1.8M |
| 2024-05-29 | 23.10 | 23.73 | 23.10 | 23.36 | 1.8M |
| 2024-05-28 | 23.31 | 24.05 | 23.07 | 23.20 | 2.3M |
| 2024-05-27 | 22.80 | 23.23 | 22.12 | 23.16 | 2.2M |
| 2024-05-24 | 23.52 | 23.75 | 22.80 | 22.80 | 2.4M |
| 2024-05-23 | 24.41 | 24.41 | 23.64 | 23.75 | 2.0M |
| 2024-05-22 | 23.96 | 24.55 | 23.70 | 24.49 | 2.1M |
| 2024-05-21 | 24.79 | 24.79 | 23.80 | 23.89 | 2.2M |
| 2024-05-20 | 24.00 | 25.06 | 23.77 | 24.69 | 3.5M |
| 2024-05-17 | 23.28 | 23.86 | 22.95 | 23.81 | 2.2M |
| 2024-05-16 | 23.26 | 23.49 | 23.10 | 23.13 | 1.7M |
| 2024-05-15 | 23.20 | 23.49 | 23.03 | 23.14 | 1.6M |
| 2024-05-14 | 23.41 | 23.85 | 23.20 | 23.27 | 1.8M |
| 2024-05-13 | 23.97 | 23.97 | 23.03 | 23.40 | 3.4M |
| 2024-05-10 | 25.20 | 25.21 | 23.98 | 24.03 | 3.3M |
| 2024-05-09 | 24.01 | 25.19 | 24.01 | 25.14 | 3.1M |
| 2024-05-08 | 25.00 | 25.01 | 24.02 | 24.03 | 3.1M |
| 2024-05-07 | 25.49 | 25.68 | 24.83 | 24.96 | 2.4M |
| 2024-05-06 | 25.12 | 25.78 | 25.12 | 25.28 | 3.0M |
| 2024-04-30 | 25.73 | 25.96 | 24.60 | 24.82 | 3.7M |
| 2024-04-29 | 24.81 | 25.92 | 24.79 | 25.80 | 4.1M |
| 2024-04-26 | 24.30 | 25.02 | 23.34 | 24.88 | 6.8M |
| 2024-04-25 | 26.20 | 26.70 | 25.65 | 26.22 | 2.5M |
| 2024-04-24 | 25.55 | 26.26 | 25.26 | 26.26 | 2.2M |
| 2024-04-23 | 25.30 | 25.73 | 25.15 | 25.49 | 2.4M |
| 2024-04-22 | 24.62 | 25.54 | 24.18 | 25.07 | 2.8M |
| 2024-04-19 | 25.35 | 25.80 | 24.83 | 25.01 | 2.4M |
| 2024-04-18 | 25.65 | 26.29 | 25.05 | 25.70 | 2.9M |
| 2024-04-17 | 24.51 | 25.76 | 24.50 | 25.76 | 3.0M |
| 2024-04-16 | 25.70 | 25.97 | 24.01 | 24.25 | 3.7M |
| 2024-04-15 | 26.97 | 27.15 | 25.08 | 25.77 | 4.0M |
| 2024-04-12 | 27.21 | 27.50 | 26.65 | 26.69 | 1.9M |
| 2024-04-11 | 27.40 | 27.89 | 26.97 | 26.99 | 2.2M |
| 2024-04-10 | 28.66 | 28.66 | 27.22 | 27.53 | 2.1M |
| 2024-04-09 | 27.51 | 28.67 | 27.51 | 28.65 | 2.4M |
| 2024-04-08 | 28.98 | 28.98 | 27.50 | 27.51 | 3.0M |
| 2024-04-03 | 29.40 | 29.82 | 28.88 | 29.14 | 2.1M |
| 2024-04-02 | 29.70 | 29.86 | 29.12 | 29.61 | 2.4M |
| 2024-04-01 | 29.91 | 30.14 | 29.36 | 29.87 | 4.2M |
| 2024-03-29 | 28.70 | 29.82 | 28.20 | 29.82 | 3.0M |
| 2024-03-28 | 28.00 | 29.26 | 27.82 | 28.76 | 3.2M |
| 2024-03-27 | 29.88 | 29.91 | 28.03 | 28.11 | 2.7M |
| 2024-03-26 | 30.39 | 30.74 | 29.12 | 29.84 | 3.0M |
| 2024-03-25 | 32.23 | 32.35 | 30.26 | 30.28 | 3.6M |
| 2024-03-22 | 33.51 | 33.70 | 32.21 | 32.21 | 3.1M |
| 2024-03-21 | 33.83 | 34.50 | 33.34 | 33.54 | 3.1M |
| 2024-03-20 | 33.28 | 33.93 | 33.11 | 33.87 | 2.4M |
| 2024-03-19 | 33.99 | 34.11 | 33.50 | 33.54 | 2.4M |
| 2024-03-18 | 32.82 | 33.99 | 32.77 | 33.99 | 3.5M |
| 2024-03-15 | 32.54 | 32.66 | 31.86 | 32.66 | 2.2M |
| 2024-03-14 | 32.97 | 33.30 | 31.96 | 32.45 | 2.9M |
| 2024-03-13 | 33.49 | 33.72 | 32.89 | 33.19 | 3.1M |
| 2024-03-12 | 32.86 | 33.71 | 32.69 | 33.10 | 3.0M |
| 2024-03-11 | 31.98 | 32.74 | 31.61 | 32.71 | 2.8M |
| 2024-03-08 | 31.30 | 32.19 | 31.05 | 31.93 | 3.5M |
| 2024-03-07 | 32.18 | 32.58 | 31.04 | 31.15 | 3.1M |
| 2024-03-06 | 32.07 | 32.70 | 31.42 | 31.92 | 3.9M |
| 2024-03-05 | 33.07 | 33.26 | 32.13 | 32.39 | 3.2M |
| 2024-03-04 | 33.88 | 34.02 | 32.36 | 33.21 | 3.6M |
| 2024-03-01 | 33.26 | 33.65 | 32.58 | 33.49 | 4.5M |
| 2024-02-29 | 31.33 | 32.95 | 31.21 | 32.75 | 4.5M |
| 2024-02-28 | 33.87 | 34.25 | 31.20 | 31.20 | 6.7M |
| 2024-02-27 | 31.51 | 34.00 | 31.20 | 33.98 | 6.1M |
| 2024-02-26 | 30.95 | 32.58 | 30.71 | 31.59 | 4.6M |
| 2024-02-23 | 30.26 | 30.67 | 29.71 | 30.67 | 3.1M |
| 2024-02-22 | 29.48 | 30.19 | 29.35 | 30.01 | 2.7M |
| 2024-02-21 | 29.20 | 30.55 | 28.70 | 29.62 | 3.7M |
| 2024-02-20 | 28.49 | 29.48 | 28.30 | 29.20 | 4.1M |
| 2024-02-19 | 29.72 | 30.00 | 28.38 | 28.83 | 5.1M |
| 2024-02-08 | 26.60 | 29.59 | 26.54 | 29.43 | 5.7M |
| 2024-02-07 | 25.10 | 26.94 | 24.84 | 26.54 | 6.4M |
| 2024-02-06 | 23.45 | 25.49 | 21.85 | 24.97 | 5.7M |
| 2024-02-05 | 26.38 | 26.65 | 22.61 | 23.67 | 6.3M |
| 2024-02-02 | 28.68 | 29.45 | 25.60 | 26.70 | 6.2M |
| 2024-02-01 | 29.34 | 29.64 | 28.20 | 28.73 | 3.4M |
| 2024-01-31 | 30.20 | 31.28 | 29.23 | 29.34 | 3.0M |
| 2024-01-30 | 31.29 | 31.71 | 30.10 | 30.15 | 2.1M |
| 2024-01-29 | 33.45 | 33.84 | 31.50 | 31.51 | 2.3M |
| 2024-01-26 | 34.30 | 34.54 | 33.10 | 33.18 | 3.0M |
| 2024-01-25 | 33.42 | 34.60 | 32.71 | 34.60 | 3.0M |
| 2024-01-24 | 34.38 | 34.50 | 32.12 | 33.59 | 2.8M |
| 2024-01-23 | 33.50 | 34.74 | 32.80 | 34.06 | 3.1M |
| 2024-01-22 | 35.80 | 36.00 | 33.08 | 33.28 | 3.2M |
| 2024-01-19 | 37.26 | 37.85 | 36.10 | 36.10 | 2.2M |
| 2024-01-18 | 36.60 | 37.35 | 35.70 | 37.24 | 3.2M |
| 2024-01-17 | 37.98 | 38.10 | 36.67 | 36.67 | 2.9M |
| 2024-01-16 | 38.36 | 38.48 | 37.01 | 37.98 | 3.8M |
| 2024-01-15 | 37.08 | 39.85 | 36.72 | 38.36 | 5.3M |
| 2024-01-12 | 37.63 | 38.06 | 37.03 | 37.03 | 2.2M |
| 2024-01-11 | 36.50 | 38.18 | 36.06 | 37.87 | 2.6M |
| 2024-01-10 | 36.58 | 37.35 | 35.58 | 36.54 | 2.0M |
| 2024-01-09 | 36.59 | 37.52 | 36.23 | 36.58 | 2.8M |
| 2024-01-08 | 37.46 | 37.77 | 36.56 | 36.57 | 2.2M |
| 2024-01-05 | 39.01 | 39.50 | 37.45 | 37.73 | 2.3M |
| 2024-01-04 | 40.09 | 40.09 | 38.92 | 39.01 | 1.9M |
| 2024-01-03 | 40.46 | 40.77 | 39.48 | 40.09 | 2.1M |
| 2024-01-02 | 41.20 | 41.44 | 40.50 | 40.63 | 2.3M |