27.16
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 | 24.16 | 24.39 | 23.17 | 23.17 | 2.7M |
| 2024-12-30 | 24.44 | 24.66 | 23.88 | 24.30 | 2.1M |
| 2024-12-27 | 24.63 | 24.90 | 24.31 | 24.43 | 2.5M |
| 2024-12-26 | 24.20 | 24.88 | 24.20 | 24.63 | 2.1M |
| 2024-12-25 | 24.74 | 24.85 | 24.00 | 24.28 | 2.5M |
| 2024-12-24 | 25.00 | 25.23 | 24.38 | 24.96 | 2.6M |
| 2024-12-23 | 26.15 | 26.15 | 24.52 | 24.61 | 4.2M |
| 2024-12-20 | 25.66 | 26.60 | 25.52 | 26.18 | 5.2M |
| 2024-12-19 | 25.29 | 26.80 | 25.21 | 26.28 | 8.8M |
| 2024-12-18 | 24.75 | 25.11 | 24.25 | 25.11 | 3.8M |
| 2024-12-17 | 25.32 | 25.46 | 24.32 | 24.40 | 3.9M |
| 2024-12-16 | 26.24 | 26.30 | 25.27 | 25.45 | 5.8M |
| 2024-12-13 | 27.70 | 27.70 | 26.22 | 26.28 | 7.8M |
| 2024-12-12 | 27.81 | 28.30 | 27.45 | 27.84 | 7.5M |
| 2024-12-11 | 28.00 | 28.09 | 27.07 | 27.80 | 8.2M |
| 2024-12-10 | 27.82 | 28.10 | 27.00 | 27.90 | 13.9M |
| 2024-12-09 | 25.78 | 28.35 | 24.87 | 27.22 | 13.3M |
| 2024-12-06 | 26.14 | 26.33 | 25.39 | 25.77 | 5.9M |
| 2024-12-05 | 25.43 | 26.08 | 25.31 | 26.08 | 8.9M |
| 2024-12-04 | 25.83 | 27.30 | 25.23 | 25.45 | 10.2M |
| 2024-12-03 | 24.48 | 26.26 | 24.01 | 26.02 | 12.0M |
| 2024-12-02 | 24.12 | 24.80 | 23.93 | 24.49 | 5.1M |
| 2024-11-29 | 23.84 | 24.26 | 23.52 | 24.13 | 3.6M |
| 2024-11-28 | 23.88 | 24.86 | 23.80 | 23.84 | 4.7M |
| 2024-11-27 | 22.64 | 23.81 | 22.00 | 23.78 | 3.9M |
| 2024-11-26 | 23.21 | 23.55 | 22.77 | 22.77 | 2.5M |
| 2024-11-25 | 23.35 | 23.54 | 22.73 | 23.25 | 3.6M |
| 2024-11-22 | 23.63 | 24.50 | 23.06 | 23.11 | 5.4M |
| 2024-11-21 | 23.82 | 24.01 | 23.38 | 23.70 | 2.4M |
| 2024-11-20 | 23.12 | 24.05 | 23.10 | 23.83 | 3.5M |
| 2024-11-19 | 22.66 | 23.27 | 22.48 | 23.25 | 2.7M |
| 2024-11-18 | 23.54 | 23.75 | 22.36 | 22.51 | 3.6M |
| 2024-11-15 | 23.69 | 24.53 | 23.40 | 23.43 | 3.9M |
| 2024-11-14 | 24.36 | 24.62 | 23.65 | 23.66 | 3.8M |
| 2024-11-13 | 23.91 | 24.34 | 23.68 | 24.33 | 3.2M |
| 2024-11-12 | 24.60 | 24.94 | 23.91 | 24.16 | 5.3M |
| 2024-11-11 | 23.51 | 24.99 | 23.51 | 24.56 | 6.4M |
| 2024-11-08 | 23.43 | 24.06 | 23.39 | 23.43 | 4.9M |
| 2024-11-07 | 22.95 | 23.30 | 22.71 | 23.30 | 4.1M |
| 2024-11-06 | 23.06 | 23.28 | 22.62 | 22.95 | 4.9M |
| 2024-11-05 | 21.90 | 23.15 | 21.72 | 23.00 | 5.7M |
| 2024-11-04 | 21.32 | 21.94 | 21.00 | 21.82 | 2.4M |
| 2024-11-01 | 22.39 | 22.46 | 21.21 | 21.35 | 4.6M |
| 2024-10-31 | 22.37 | 22.58 | 21.86 | 22.39 | 4.1M |
| 2024-10-30 | 22.25 | 23.09 | 22.06 | 22.48 | 3.7M |
| 2024-10-29 | 23.08 | 23.18 | 22.41 | 22.42 | 3.8M |
| 2024-10-28 | 22.90 | 22.94 | 22.48 | 22.92 | 4.1M |
| 2024-10-25 | 23.17 | 23.17 | 22.71 | 22.89 | 2.9M |
| 2024-10-24 | 22.80 | 22.90 | 22.46 | 22.60 | 2.8M |
| 2024-10-23 | 23.07 | 23.40 | 22.85 | 22.93 | 3.8M |
| 2024-10-22 | 23.53 | 23.63 | 23.00 | 23.19 | 4.6M |
| 2024-10-21 | 23.00 | 24.15 | 23.00 | 23.63 | 8.3M |
| 2024-10-18 | 22.05 | 23.55 | 21.91 | 22.90 | 8.4M |
| 2024-10-17 | 22.60 | 22.82 | 22.12 | 22.23 | 10.2M |
| 2024-10-16 | 21.17 | 23.60 | 21.17 | 23.00 | 13.3M |
| 2024-10-15 | 21.81 | 22.29 | 21.45 | 21.45 | 4.6M |
| 2024-10-14 | 21.20 | 21.90 | 20.85 | 21.81 | 4.1M |
| 2024-10-11 | 21.99 | 22.28 | 20.90 | 21.18 | 4.5M |
| 2024-10-10 | 22.72 | 23.12 | 21.89 | 22.23 | 5.3M |
| 2024-10-09 | 24.40 | 24.40 | 22.49 | 22.49 | 7.7M |
| 2024-10-08 | 25.58 | 25.58 | 23.12 | 24.99 | 11.3M |
| 2024-09-30 | 22.30 | 23.30 | 21.58 | 23.26 | 10.8M |
| 2024-09-27 | 20.48 | 21.52 | 20.44 | 21.27 | 9.0M |
| 2024-09-26 | 20.03 | 20.35 | 19.90 | 20.34 | 6.5M |
| 2024-09-25 | 20.30 | 20.58 | 20.06 | 20.12 | 9.7M |
| 2024-09-24 | 19.99 | 20.41 | 19.40 | 20.39 | 11.5M |
| 2024-09-23 | 20.49 | 20.80 | 19.70 | 19.97 | 14.2M |
| 2024-09-20 | 17.77 | 19.39 | 17.65 | 19.39 | 6.1M |
| 2024-09-19 | 17.14 | 17.73 | 17.06 | 17.63 | 2.2M |
| 2024-09-18 | 17.32 | 17.38 | 16.75 | 17.06 | 1.6M |
| 2024-09-13 | 17.92 | 17.92 | 17.32 | 17.33 | 1.4M |
| 2024-09-12 | 17.83 | 18.09 | 17.76 | 17.80 | 1.2M |
| 2024-09-11 | 17.91 | 17.95 | 17.69 | 17.83 | 1.3M |
| 2024-09-10 | 17.49 | 18.12 | 17.09 | 17.95 | 2.7M |
| 2024-09-09 | 17.82 | 17.95 | 17.37 | 17.49 | 2.2M |
| 2024-09-06 | 18.35 | 18.58 | 17.93 | 17.96 | 2.0M |
| 2024-09-05 | 17.99 | 18.50 | 17.99 | 18.43 | 1.9M |
| 2024-09-04 | 18.24 | 18.29 | 17.93 | 18.05 | 1.9M |
| 2024-09-03 | 18.00 | 18.37 | 17.87 | 18.37 | 2.6M |
| 2024-09-02 | 18.81 | 18.98 | 17.98 | 18.01 | 3.4M |
| 2024-08-30 | 18.76 | 19.43 | 18.63 | 18.99 | 3.3M |
| 2024-08-29 | 18.35 | 18.81 | 18.25 | 18.78 | 1.9M |
| 2024-08-28 | 18.22 | 18.58 | 17.90 | 18.50 | 1.8M |
| 2024-08-27 | 18.67 | 18.75 | 18.24 | 18.28 | 2.3M |
| 2024-08-26 | 18.48 | 19.10 | 18.22 | 18.75 | 3.9M |
| 2024-08-23 | 17.76 | 18.64 | 17.66 | 18.34 | 3.0M |
| 2024-08-22 | 17.78 | 18.22 | 17.56 | 17.76 | 2.4M |
| 2024-08-21 | 17.80 | 18.14 | 17.73 | 17.83 | 1.3M |
| 2024-08-20 | 18.42 | 18.42 | 17.74 | 17.82 | 1.6M |
| 2024-08-19 | 18.58 | 18.87 | 18.36 | 18.40 | 1.7M |
| 2024-08-16 | 18.40 | 18.67 | 18.40 | 18.53 | 1.5M |
| 2024-08-15 | 18.02 | 18.58 | 17.80 | 18.41 | 1.7M |
| 2024-08-14 | 18.21 | 18.33 | 18.04 | 18.04 | 1.0M |
| 2024-08-13 | 18.15 | 18.34 | 18.03 | 18.30 | 1.1M |
| 2024-08-12 | 18.20 | 18.36 | 17.96 | 18.10 | 1.2M |
| 2024-08-09 | 18.43 | 18.66 | 18.21 | 18.21 | 1.3M |
| 2024-08-08 | 18.55 | 18.63 | 18.17 | 18.47 | 1.5M |
| 2024-08-07 | 18.88 | 18.98 | 18.35 | 18.70 | 1.5M |
| 2024-08-06 | 18.45 | 18.84 | 18.37 | 18.63 | 1.5M |
| 2024-08-05 | 19.29 | 19.29 | 18.26 | 18.26 | 2.6M |
| 2024-08-02 | 19.40 | 19.59 | 19.07 | 19.14 | 1.9M |
| 2024-08-01 | 19.39 | 19.67 | 19.31 | 19.51 | 2.3M |
| 2024-07-31 | 18.81 | 19.49 | 18.72 | 19.49 | 2.4M |
| 2024-07-30 | 18.41 | 19.10 | 18.27 | 18.84 | 2.2M |
| 2024-07-29 | 18.38 | 18.75 | 17.99 | 18.50 | 2.2M |
| 2024-07-26 | 18.06 | 18.41 | 18.00 | 18.23 | 1.6M |
| 2024-07-25 | 17.70 | 18.23 | 17.61 | 18.06 | 2.0M |
| 2024-07-24 | 18.44 | 18.44 | 17.78 | 17.82 | 2.4M |
| 2024-07-23 | 18.88 | 18.99 | 18.28 | 18.38 | 2.0M |
| 2024-07-22 | 18.65 | 18.95 | 18.57 | 18.87 | 1.8M |
| 2024-07-19 | 18.17 | 18.75 | 18.09 | 18.65 | 2.0M |
| 2024-07-18 | 18.57 | 18.61 | 18.02 | 18.26 | 2.4M |
| 2024-07-17 | 19.20 | 19.20 | 18.76 | 18.76 | 1.8M |
| 2024-07-16 | 18.95 | 19.27 | 18.69 | 19.20 | 1.9M |
| 2024-07-15 | 19.30 | 19.30 | 18.78 | 18.88 | 1.8M |
| 2024-07-12 | 19.54 | 19.54 | 19.22 | 19.30 | 2.0M |
| 2024-07-11 | 19.50 | 19.58 | 19.10 | 19.58 | 2.8M |
| 2024-07-10 | 18.54 | 19.33 | 18.51 | 18.98 | 2.9M |
| 2024-07-09 | 18.13 | 18.75 | 17.74 | 18.68 | 2.9M |
| 2024-07-08 | 18.88 | 18.88 | 18.01 | 18.12 | 2.4M |
| 2024-07-05 | 18.60 | 19.09 | 18.53 | 18.89 | 2.3M |
| 2024-07-04 | 19.65 | 19.85 | 18.80 | 18.84 | 2.9M |
| 2024-07-03 | 19.71 | 20.07 | 19.46 | 19.48 | 2.2M |
| 2024-07-02 | 19.97 | 20.24 | 19.88 | 19.92 | 2.6M |
| 2024-07-01 | 20.04 | 20.13 | 19.35 | 19.95 | 3.1M |
| 2024-06-28 | 20.14 | 20.67 | 19.97 | 20.13 | 2.9M |
| 2024-06-27 | 20.67 | 20.80 | 20.14 | 20.14 | 3.1M |
| 2024-06-26 | 19.40 | 20.80 | 19.12 | 20.75 | 4.7M |
| 2024-06-25 | 20.32 | 21.31 | 19.33 | 19.55 | 4.9M |
| 2024-06-24 | 20.90 | 21.14 | 19.90 | 19.94 | 4.6M |
| 2024-06-21 | 21.46 | 21.69 | 20.94 | 21.17 | 4.1M |
| 2024-06-20 | 22.16 | 22.79 | 21.45 | 21.45 | 8.1M |
| 2024-06-19 | 21.85 | 22.24 | 21.75 | 21.90 | 5.7M |
| 2024-06-18 | 20.63 | 21.74 | 20.58 | 21.58 | 4.7M |
| 2024-06-17 | 20.71 | 20.93 | 20.46 | 20.67 | 2.5M |
| 2024-06-14 | 20.55 | 20.62 | 20.28 | 20.52 | 1.9M |
| 2024-06-13 | 20.40 | 20.79 | 20.32 | 20.57 | 2.6M |
| 2024-06-12 | 20.28 | 20.58 | 20.11 | 20.36 | 1.9M |
| 2024-06-11 | 19.62 | 20.45 | 19.28 | 20.28 | 2.3M |
| 2024-06-07 | 19.65 | 20.06 | 19.58 | 19.89 | 2.3M |
| 2024-06-06 | 20.68 | 20.75 | 19.36 | 19.53 | 3.4M |
| 2024-06-05 | 20.37 | 20.91 | 20.37 | 20.46 | 2.0M |
| 2024-06-04 | 20.84 | 20.88 | 20.21 | 20.61 | 2.6M |
| 2024-06-03 | 21.27 | 21.49 | 20.70 | 20.91 | 2.6M |
| 2024-05-31 | 20.87 | 21.60 | 20.83 | 21.42 | 2.4M |
| 2024-05-30 | 20.76 | 21.06 | 20.36 | 20.87 | 1.8M |
| 2024-05-29 | 20.59 | 21.01 | 20.59 | 20.75 | 1.6M |
| 2024-05-28 | 21.10 | 21.25 | 20.72 | 20.78 | 1.7M |
| 2024-05-27 | 21.05 | 21.27 | 20.50 | 21.09 | 2.4M |
| 2024-05-24 | 21.46 | 21.77 | 21.06 | 21.08 | 1.9M |
| 2024-05-23 | 22.17 | 22.17 | 21.42 | 21.47 | 2.3M |
| 2024-05-22 | 21.95 | 22.20 | 21.82 | 22.13 | 1.6M |
| 2024-05-21 | 22.30 | 22.30 | 21.91 | 22.01 | 1.7M |
| 2024-05-20 | 22.07 | 22.41 | 21.82 | 22.24 | 2.3M |
| 2024-05-17 | 21.78 | 22.16 | 21.64 | 22.14 | 2.1M |
| 2024-05-16 | 21.81 | 22.15 | 21.70 | 21.80 | 2.6M |
| 2024-05-15 | 22.48 | 22.68 | 22.02 | 22.02 | 2.9M |
| 2024-05-14 | 22.38 | 22.98 | 22.15 | 22.58 | 3.4M |
| 2024-05-13 | 22.50 | 22.53 | 21.76 | 21.99 | 3.2M |
| 2024-05-10 | 23.16 | 23.19 | 22.50 | 22.53 | 2.8M |
| 2024-05-09 | 22.59 | 23.21 | 22.59 | 23.15 | 2.9M |
| 2024-05-08 | 23.25 | 23.28 | 22.56 | 22.57 | 2.8M |
| 2024-05-07 | 23.61 | 23.63 | 23.09 | 23.30 | 3.0M |
| 2024-05-06 | 23.66 | 23.73 | 23.18 | 23.34 | 3.7M |
| 2024-04-30 | 23.40 | 23.57 | 22.80 | 23.15 | 4.8M |
| 2024-04-29 | 23.25 | 23.82 | 23.25 | 23.77 | 4.0M |
| 2024-04-26 | 22.33 | 23.20 | 22.33 | 22.98 | 3.5M |
| 2024-04-25 | 22.35 | 22.92 | 22.26 | 22.58 | 3.3M |
| 2024-04-24 | 21.96 | 22.55 | 21.80 | 22.51 | 3.5M |
| 2024-04-23 | 21.49 | 22.10 | 21.45 | 21.83 | 2.9M |
| 2024-04-22 | 21.27 | 21.80 | 20.70 | 21.49 | 2.8M |
| 2024-04-19 | 21.97 | 22.18 | 21.30 | 21.65 | 3.1M |
| 2024-04-18 | 22.00 | 22.74 | 21.70 | 22.15 | 4.1M |
| 2024-04-17 | 20.81 | 22.08 | 20.81 | 22.05 | 4.4M |
| 2024-04-16 | 21.78 | 22.14 | 20.69 | 20.69 | 3.8M |
| 2024-04-15 | 23.10 | 23.18 | 21.30 | 21.93 | 4.5M |
| 2024-04-12 | 22.99 | 23.37 | 22.72 | 22.87 | 2.7M |
| 2024-04-11 | 22.53 | 23.36 | 22.53 | 22.88 | 2.8M |
| 2024-04-10 | 23.74 | 23.74 | 22.58 | 22.85 | 3.3M |
| 2024-04-09 | 23.70 | 23.86 | 23.19 | 23.80 | 3.2M |
| 2024-04-08 | 24.34 | 24.50 | 23.59 | 23.60 | 2.2M |
| 2024-04-03 | 24.88 | 24.96 | 24.07 | 24.26 | 2.4M |
| 2024-04-02 | 25.64 | 25.68 | 24.80 | 25.10 | 2.9M |
| 2024-04-01 | 25.27 | 25.78 | 25.25 | 25.75 | 2.9M |
| 2024-03-29 | 25.12 | 25.35 | 24.59 | 25.35 | 2.9M |
| 2024-03-28 | 23.92 | 25.50 | 23.85 | 25.10 | 4.4M |
| 2024-03-27 | 25.40 | 25.45 | 23.81 | 23.85 | 4.1M |
| 2024-03-26 | 25.76 | 26.12 | 24.96 | 25.40 | 4.2M |
| 2024-03-25 | 26.92 | 27.05 | 25.80 | 25.81 | 4.3M |
| 2024-03-22 | 27.30 | 27.48 | 26.43 | 26.97 | 5.6M |
| 2024-03-21 | 27.91 | 28.10 | 27.07 | 27.40 | 7.0M |
| 2024-03-20 | 26.98 | 27.78 | 26.69 | 27.54 | 7.0M |
| 2024-03-19 | 27.00 | 27.37 | 26.70 | 26.93 | 5.1M |
| 2024-03-18 | 26.92 | 27.11 | 26.41 | 27.01 | 6.6M |
| 2024-03-15 | 25.86 | 26.95 | 25.45 | 26.58 | 6.7M |
| 2024-03-14 | 26.36 | 26.45 | 25.41 | 25.83 | 4.5M |
| 2024-03-13 | 26.27 | 26.78 | 26.07 | 26.44 | 5.0M |
| 2024-03-12 | 26.07 | 26.79 | 25.60 | 26.48 | 6.5M |
| 2024-03-11 | 25.28 | 25.87 | 25.13 | 25.87 | 3.2M |
| 2024-03-08 | 25.20 | 25.65 | 24.92 | 25.58 | 3.6M |
| 2024-03-07 | 25.98 | 26.33 | 25.16 | 25.19 | 4.5M |
| 2024-03-06 | 25.75 | 26.28 | 25.55 | 25.95 | 4.5M |
| 2024-03-05 | 26.00 | 26.39 | 25.61 | 25.84 | 4.8M |
| 2024-03-04 | 26.53 | 26.80 | 25.46 | 26.28 | 5.6M |
| 2024-03-01 | 25.91 | 26.47 | 25.45 | 26.39 | 6.6M |
| 2024-02-29 | 24.31 | 25.92 | 24.18 | 25.73 | 7.2M |
| 2024-02-28 | 26.23 | 27.07 | 24.47 | 24.53 | 11.5M |
| 2024-02-27 | 25.31 | 26.27 | 25.03 | 26.27 | 9.2M |
| 2024-02-26 | 26.47 | 26.66 | 25.05 | 25.39 | 14.6M |
| 2024-02-23 | 23.89 | 25.95 | 23.38 | 25.95 | 8.5M |
| 2024-02-22 | 22.97 | 23.59 | 22.63 | 23.59 | 6.9M |
| 2024-02-21 | 22.00 | 23.40 | 21.81 | 22.54 | 6.7M |
| 2024-02-20 | 22.47 | 22.47 | 21.59 | 22.35 | 7.5M |
| 2024-02-19 | 21.79 | 22.61 | 21.45 | 22.61 | 8.9M |
| 2024-02-08 | 19.30 | 20.67 | 19.21 | 20.55 | 7.8M |
| 2024-02-07 | 18.75 | 20.08 | 18.49 | 19.18 | 6.4M |
| 2024-02-06 | 17.69 | 19.18 | 17.03 | 18.65 | 7.1M |
| 2024-02-05 | 20.24 | 20.72 | 18.40 | 18.40 | 6.1M |
| 2024-02-02 | 21.56 | 22.07 | 19.61 | 20.44 | 4.6M |
| 2024-02-01 | 21.92 | 22.20 | 21.33 | 21.53 | 4.5M |
| 2024-01-31 | 23.02 | 23.50 | 21.87 | 21.99 | 4.4M |
| 2024-01-30 | 24.24 | 24.52 | 23.74 | 23.95 | 2.4M |
| 2024-01-29 | 25.20 | 25.50 | 24.20 | 24.26 | 2.4M |
| 2024-01-26 | 26.00 | 26.11 | 25.25 | 25.25 | 2.6M |
| 2024-01-25 | 25.18 | 26.08 | 24.69 | 25.93 | 3.4M |
| 2024-01-24 | 25.19 | 25.29 | 24.27 | 25.08 | 4.4M |
| 2024-01-23 | 24.74 | 25.18 | 24.38 | 24.96 | 5.2M |
| 2024-01-22 | 27.79 | 27.99 | 24.91 | 24.91 | 3.4M |
| 2024-01-19 | 28.78 | 28.87 | 27.66 | 27.68 | 2.0M |
| 2024-01-18 | 29.00 | 29.49 | 28.01 | 28.77 | 2.4M |
| 2024-01-17 | 30.27 | 30.68 | 29.29 | 29.38 | 2.2M |
| 2024-01-16 | 29.62 | 30.44 | 29.35 | 30.41 | 2.5M |
| 2024-01-15 | 29.92 | 30.00 | 29.14 | 29.64 | 2.6M |
| 2024-01-12 | 30.56 | 30.66 | 29.91 | 30.04 | 1.8M |
| 2024-01-11 | 30.28 | 31.00 | 30.20 | 30.67 | 2.3M |
| 2024-01-10 | 31.16 | 31.16 | 30.14 | 30.28 | 1.9M |
| 2024-01-09 | 31.85 | 31.87 | 30.88 | 31.26 | 2.4M |
| 2024-01-08 | 31.81 | 32.25 | 31.39 | 31.39 | 2.2M |
| 2024-01-05 | 33.03 | 33.29 | 31.85 | 31.99 | 2.1M |
| 2024-01-04 | 32.79 | 33.35 | 32.33 | 32.93 | 1.9M |
| 2024-01-03 | 33.57 | 33.58 | 32.76 | 32.83 | 3.1M |
| 2024-01-02 | 34.48 | 34.68 | 33.57 | 33.63 | 2.6M |