16.70
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 | 20.58 | 20.69 | 19.92 | 19.95 | 5.4M |
| 2024-12-30 | 20.65 | 20.74 | 20.35 | 20.56 | 3.0M |
| 2024-12-27 | 20.76 | 20.96 | 20.53 | 20.62 | 4.2M |
| 2024-12-26 | 20.90 | 21.14 | 20.51 | 20.76 | 5.3M |
| 2024-12-25 | 21.43 | 21.43 | 20.82 | 20.97 | 3.9M |
| 2024-12-24 | 20.81 | 21.40 | 20.81 | 21.14 | 5.8M |
| 2024-12-23 | 21.40 | 21.58 | 20.67 | 20.74 | 7.1M |
| 2024-12-20 | 21.56 | 21.62 | 21.27 | 21.40 | 5.6M |
| 2024-12-19 | 21.80 | 21.80 | 21.28 | 21.56 | 6.3M |
| 2024-12-18 | 22.25 | 22.48 | 21.87 | 21.94 | 4.4M |
| 2024-12-17 | 22.80 | 22.89 | 22.18 | 22.25 | 4.4M |
| 2024-12-16 | 22.66 | 22.90 | 22.21 | 22.72 | 6.8M |
| 2024-12-13 | 23.58 | 23.80 | 22.50 | 22.62 | 15.7M |
| 2024-12-12 | 24.02 | 24.15 | 23.65 | 23.82 | 6.9M |
| 2024-12-11 | 23.90 | 24.27 | 23.88 | 24.03 | 4.3M |
| 2024-12-10 | 25.00 | 25.36 | 24.03 | 24.13 | 6.8M |
| 2024-12-09 | 25.31 | 25.45 | 23.99 | 24.18 | 7.0M |
| 2024-12-06 | 25.50 | 25.75 | 24.66 | 25.38 | 5.3M |
| 2024-12-05 | 25.50 | 26.45 | 25.07 | 25.56 | 6.5M |
| 2024-12-04 | 26.14 | 26.51 | 25.15 | 25.35 | 4.6M |
| 2024-12-03 | 26.54 | 26.96 | 25.79 | 26.19 | 4.4M |
| 2024-12-02 | 25.57 | 26.87 | 24.85 | 26.55 | 8.7M |
| 2024-11-29 | 25.03 | 25.88 | 24.81 | 25.68 | 6.3M |
| 2024-11-28 | 24.22 | 25.79 | 24.20 | 25.00 | 7.5M |
| 2024-11-27 | 24.17 | 24.38 | 23.30 | 24.37 | 3.9M |
| 2024-11-26 | 25.03 | 25.58 | 24.12 | 24.16 | 3.9M |
| 2024-11-25 | 24.08 | 25.40 | 23.98 | 25.03 | 6.1M |
| 2024-11-22 | 25.20 | 25.95 | 23.91 | 24.01 | 6.5M |
| 2024-11-21 | 25.07 | 26.03 | 24.91 | 25.17 | 8.7M |
| 2024-11-20 | 24.39 | 24.99 | 24.32 | 24.88 | 6.6M |
| 2024-11-19 | 23.47 | 24.53 | 23.47 | 24.53 | 6.4M |
| 2024-11-18 | 24.30 | 24.50 | 23.06 | 23.36 | 6.8M |
| 2024-11-15 | 25.09 | 25.30 | 23.96 | 24.07 | 6.4M |
| 2024-11-14 | 25.74 | 26.15 | 25.07 | 25.13 | 5.8M |
| 2024-11-13 | 25.80 | 26.06 | 24.95 | 25.88 | 6.8M |
| 2024-11-12 | 27.27 | 27.90 | 25.54 | 26.00 | 10.9M |
| 2024-11-11 | 26.33 | 27.56 | 26.28 | 27.27 | 9.0M |
| 2024-11-08 | 27.20 | 27.80 | 26.64 | 26.76 | 11.0M |
| 2024-11-07 | 26.25 | 27.01 | 25.80 | 26.87 | 12.2M |
| 2024-11-06 | 28.38 | 29.88 | 27.05 | 27.31 | 22.3M |
| 2024-11-05 | 25.46 | 28.17 | 24.95 | 28.05 | 21.4M |
| 2024-11-04 | 24.07 | 26.24 | 23.81 | 25.53 | 12.6M |
| 2024-11-01 | 25.38 | 25.38 | 23.88 | 23.94 | 8.9M |
| 2024-10-31 | 25.20 | 26.20 | 25.11 | 25.39 | 14.8M |
| 2024-10-30 | 23.96 | 25.59 | 23.69 | 24.48 | 12.1M |
| 2024-10-29 | 25.18 | 27.82 | 24.18 | 24.20 | 22.8M |
| 2024-10-28 | 23.87 | 24.17 | 22.82 | 23.99 | 11.0M |
| 2024-10-25 | 21.55 | 24.55 | 21.53 | 23.75 | 15.6M |
| 2024-10-24 | 22.83 | 22.83 | 21.88 | 21.96 | 6.8M |
| 2024-10-23 | 22.24 | 23.37 | 21.94 | 22.90 | 11.4M |
| 2024-10-22 | 22.04 | 22.38 | 21.52 | 22.28 | 6.1M |
| 2024-10-21 | 21.64 | 22.88 | 21.23 | 22.07 | 10.0M |
| 2024-10-18 | 20.16 | 22.06 | 20.13 | 21.22 | 7.8M |
| 2024-10-17 | 20.53 | 20.75 | 20.24 | 20.24 | 4.5M |
| 2024-10-16 | 20.45 | 20.78 | 20.21 | 20.39 | 4.3M |
| 2024-10-15 | 21.00 | 21.26 | 20.61 | 20.62 | 5.1M |
| 2024-10-14 | 21.17 | 21.26 | 20.30 | 21.12 | 6.8M |
| 2024-10-11 | 22.50 | 22.50 | 20.57 | 20.83 | 7.6M |
| 2024-10-10 | 23.15 | 23.68 | 22.22 | 22.45 | 8.5M |
| 2024-10-09 | 24.78 | 25.36 | 22.62 | 22.68 | 13.0M |
| 2024-10-08 | 27.80 | 27.82 | 24.44 | 25.64 | 17.2M |
| 2024-09-30 | 20.92 | 23.81 | 20.92 | 23.44 | 12.7M |
| 2024-09-27 | 18.85 | 20.42 | 18.85 | 20.25 | 7.7M |
| 2024-09-26 | 17.75 | 18.66 | 17.61 | 18.62 | 3.6M |
| 2024-09-25 | 17.84 | 18.17 | 17.74 | 17.76 | 3.8M |
| 2024-09-24 | 16.59 | 17.62 | 16.59 | 17.60 | 4.2M |
| 2024-09-23 | 16.56 | 16.73 | 16.42 | 16.51 | 1.5M |
| 2024-09-20 | 16.94 | 16.94 | 16.52 | 16.60 | 2.0M |
| 2024-09-19 | 16.86 | 17.45 | 16.71 | 16.97 | 2.7M |
| 2024-09-18 | 17.29 | 17.30 | 16.45 | 16.72 | 2.2M |
| 2024-09-13 | 17.60 | 17.72 | 17.17 | 17.18 | 1.6M |
| 2024-09-12 | 17.50 | 18.12 | 17.48 | 17.63 | 1.9M |
| 2024-09-11 | 17.22 | 17.74 | 17.15 | 17.52 | 1.7M |
| 2024-09-10 | 17.57 | 17.60 | 16.97 | 17.34 | 1.9M |
| 2024-09-09 | 17.43 | 17.62 | 17.34 | 17.50 | 1.7M |
| 2024-09-06 | 18.06 | 18.12 | 17.48 | 17.49 | 1.6M |
| 2024-09-05 | 17.90 | 18.18 | 17.86 | 18.07 | 1.5M |
| 2024-09-04 | 17.69 | 18.15 | 17.57 | 17.90 | 2.4M |
| 2024-09-03 | 17.48 | 17.71 | 17.28 | 17.71 | 2.1M |
| 2024-09-02 | 17.97 | 18.14 | 17.38 | 17.40 | 2.0M |
| 2024-08-30 | 17.72 | 18.28 | 17.53 | 18.00 | 2.5M |
| 2024-08-29 | 16.98 | 17.75 | 16.95 | 17.69 | 2.4M |
| 2024-08-28 | 17.18 | 17.37 | 16.93 | 17.05 | 1.7M |
| 2024-08-27 | 17.38 | 17.50 | 17.10 | 17.24 | 1.7M |
| 2024-08-26 | 17.23 | 17.69 | 17.18 | 17.45 | 1.4M |
| 2024-08-23 | 17.56 | 17.60 | 17.20 | 17.23 | 1.7M |
| 2024-08-22 | 18.00 | 18.10 | 17.49 | 17.53 | 1.8M |
| 2024-08-21 | 18.06 | 18.26 | 17.94 | 18.00 | 1.4M |
| 2024-08-20 | 18.70 | 18.77 | 18.11 | 18.13 | 2.1M |
| 2024-08-19 | 18.75 | 18.93 | 18.66 | 18.70 | 1.3M |
| 2024-08-16 | 18.98 | 19.03 | 18.78 | 18.84 | 1.5M |
| 2024-08-15 | 18.74 | 19.16 | 18.55 | 18.93 | 2.1M |
| 2024-08-14 | 19.07 | 19.28 | 18.71 | 18.74 | 1.3M |
| 2024-08-13 | 18.82 | 19.18 | 18.70 | 19.08 | 1.5M |
| 2024-08-12 | 18.95 | 19.03 | 18.72 | 18.89 | 1.1M |
| 2024-08-09 | 19.10 | 19.22 | 18.81 | 18.84 | 1.3M |
| 2024-08-08 | 19.02 | 19.23 | 18.75 | 19.00 | 1.9M |
| 2024-08-07 | 19.21 | 19.22 | 18.91 | 19.04 | 2.2M |
| 2024-08-06 | 18.67 | 19.40 | 18.52 | 19.21 | 4.2M |
| 2024-08-05 | 18.70 | 19.08 | 18.40 | 18.40 | 2.7M |
| 2024-08-02 | 18.87 | 19.12 | 18.66 | 18.73 | 2.3M |
| 2024-08-01 | 19.21 | 19.34 | 18.87 | 18.99 | 2.1M |
| 2024-07-31 | 18.38 | 19.24 | 18.22 | 19.23 | 3.9M |
| 2024-07-30 | 18.17 | 18.35 | 18.01 | 18.33 | 1.6M |
| 2024-07-29 | 18.55 | 18.67 | 18.15 | 18.21 | 2.0M |
| 2024-07-26 | 18.24 | 18.68 | 18.21 | 18.57 | 2.7M |
| 2024-07-25 | 17.85 | 18.59 | 17.80 | 18.18 | 3.1M |
| 2024-07-24 | 18.05 | 18.17 | 17.72 | 17.90 | 2.5M |
| 2024-07-23 | 18.59 | 18.59 | 18.01 | 18.03 | 2.6M |
| 2024-07-22 | 18.64 | 18.72 | 18.42 | 18.55 | 2.3M |
| 2024-07-19 | 18.30 | 18.66 | 18.23 | 18.62 | 2.8M |
| 2024-07-18 | 18.24 | 18.40 | 17.95 | 18.33 | 2.3M |
| 2024-07-17 | 18.37 | 18.54 | 18.26 | 18.31 | 2.2M |
| 2024-07-16 | 18.20 | 18.43 | 18.06 | 18.29 | 2.4M |
| 2024-07-15 | 18.38 | 18.45 | 18.19 | 18.25 | 2.2M |
| 2024-07-12 | 18.28 | 18.62 | 18.28 | 18.47 | 2.8M |
| 2024-07-11 | 18.01 | 18.56 | 18.00 | 18.38 | 3.8M |
| 2024-07-10 | 17.49 | 18.07 | 17.30 | 17.64 | 3.2M |
| 2024-07-09 | 17.48 | 17.62 | 17.11 | 17.56 | 4.1M |
| 2024-07-08 | 18.00 | 18.04 | 17.42 | 17.49 | 3.0M |
| 2024-07-05 | 18.00 | 18.15 | 17.76 | 18.05 | 2.4M |
| 2024-07-04 | 18.60 | 18.80 | 18.05 | 18.14 | 3.0M |
| 2024-07-03 | 18.92 | 18.95 | 18.50 | 18.67 | 3.5M |
| 2024-07-02 | 19.61 | 19.61 | 18.84 | 18.91 | 4.7M |
| 2024-07-01 | 19.37 | 19.55 | 19.10 | 19.48 | 2.3M |
| 2024-06-28 | 19.58 | 19.78 | 19.33 | 19.35 | 2.6M |
| 2024-06-27 | 19.86 | 19.91 | 19.45 | 19.50 | 2.2M |
| 2024-06-26 | 19.32 | 19.93 | 19.16 | 19.93 | 2.7M |
| 2024-06-25 | 19.52 | 19.79 | 19.25 | 19.32 | 2.8M |
| 2024-06-24 | 20.07 | 20.20 | 19.51 | 19.51 | 3.4M |
| 2024-06-21 | 20.31 | 20.59 | 20.20 | 20.26 | 2.4M |
| 2024-06-20 | 20.80 | 20.85 | 20.33 | 20.33 | 3.1M |
| 2024-06-19 | 21.27 | 21.32 | 20.81 | 20.84 | 3.3M |
| 2024-06-18 | 21.34 | 21.55 | 21.17 | 21.27 | 2.4M |
| 2024-06-17 | 21.41 | 21.74 | 21.23 | 21.34 | 3.1M |
| 2024-06-14 | 21.40 | 21.61 | 21.12 | 21.57 | 2.5M |
| 2024-06-13 | 21.50 | 21.87 | 21.29 | 21.48 | 2.3M |
| 2024-06-12 | 21.43 | 21.59 | 21.34 | 21.44 | 2.2M |
| 2024-06-11 | 21.21 | 21.56 | 20.89 | 21.41 | 2.7M |
| 2024-06-07 | 21.57 | 21.75 | 21.18 | 21.25 | 2.9M |
| 2024-06-06 | 22.15 | 22.36 | 21.25 | 21.42 | 3.8M |
| 2024-06-05 | 22.40 | 22.65 | 22.20 | 22.20 | 2.2M |
| 2024-06-04 | 22.42 | 22.50 | 22.07 | 22.47 | 2.4M |
| 2024-06-03 | 22.81 | 22.85 | 22.29 | 22.48 | 3.0M |
| 2024-05-31 | 23.10 | 23.19 | 22.89 | 22.89 | 2.4M |
| 2024-05-30 | 22.97 | 23.24 | 22.74 | 23.00 | 2.5M |
| 2024-05-29 | 22.61 | 23.70 | 22.61 | 22.93 | 4.9M |
| 2024-05-28 | 22.86 | 22.97 | 22.56 | 22.62 | 2.5M |
| 2024-05-27 | 23.25 | 23.45 | 22.53 | 22.89 | 4.7M |
| 2024-05-24 | 23.66 | 24.05 | 23.29 | 23.31 | 3.8M |
| 2024-05-23 | 24.66 | 24.66 | 23.70 | 23.75 | 6.1M |
| 2024-05-22 | 24.05 | 25.08 | 24.00 | 24.79 | 7.7M |
| 2024-05-21 | 24.34 | 24.36 | 23.94 | 24.06 | 2.5M |
| 2024-05-20 | 24.30 | 24.75 | 24.24 | 24.33 | 2.9M |
| 2024-05-17 | 23.97 | 24.32 | 23.78 | 24.30 | 3.3M |
| 2024-05-16 | 23.92 | 24.17 | 23.77 | 23.89 | 2.1M |
| 2024-05-15 | 24.20 | 24.52 | 23.92 | 23.92 | 2.5M |
| 2024-05-14 | 24.38 | 24.60 | 24.15 | 24.23 | 2.5M |
| 2024-05-13 | 24.43 | 24.66 | 24.15 | 24.26 | 3.2M |
| 2024-05-10 | 25.32 | 25.32 | 24.62 | 24.74 | 3.7M |
| 2024-05-09 | 24.31 | 25.38 | 24.31 | 25.28 | 5.7M |
| 2024-05-08 | 24.81 | 24.81 | 24.17 | 24.30 | 3.3M |
| 2024-05-07 | 24.51 | 24.88 | 24.41 | 24.81 | 4.0M |
| 2024-05-06 | 24.55 | 24.94 | 24.45 | 24.51 | 4.6M |
| 2024-04-30 | 24.78 | 24.79 | 23.90 | 24.20 | 4.7M |
| 2024-04-29 | 23.78 | 25.10 | 23.75 | 24.80 | 7.3M |
| 2024-04-26 | 23.72 | 23.97 | 23.23 | 23.90 | 8.7M |
| 2024-04-25 | 23.78 | 24.41 | 23.05 | 23.96 | 8.2M |
| 2024-04-24 | 25.99 | 26.13 | 24.81 | 25.10 | 6.5M |
| 2024-04-23 | 26.27 | 26.53 | 25.93 | 26.00 | 2.4M |
| 2024-04-22 | 26.11 | 26.75 | 25.83 | 26.17 | 2.3M |
| 2024-04-19 | 26.57 | 26.76 | 26.10 | 26.25 | 3.1M |
| 2024-04-18 | 26.48 | 27.14 | 25.94 | 26.74 | 3.1M |
| 2024-04-17 | 25.65 | 26.58 | 25.61 | 26.58 | 3.8M |
| 2024-04-16 | 26.57 | 26.74 | 25.35 | 25.46 | 4.5M |
| 2024-04-15 | 26.59 | 27.15 | 26.05 | 26.70 | 4.2M |
| 2024-04-12 | 27.16 | 27.28 | 26.45 | 26.54 | 2.9M |
| 2024-04-11 | 27.30 | 27.59 | 26.79 | 27.16 | 2.8M |
| 2024-04-10 | 27.95 | 27.95 | 27.12 | 27.34 | 3.0M |
| 2024-04-09 | 27.21 | 28.08 | 27.10 | 27.95 | 4.3M |
| 2024-04-08 | 28.33 | 28.50 | 27.04 | 27.06 | 4.7M |
| 2024-04-03 | 28.40 | 28.75 | 28.19 | 28.43 | 4.4M |
| 2024-04-02 | 27.98 | 28.79 | 27.72 | 28.48 | 6.5M |
| 2024-04-01 | 26.80 | 28.33 | 26.80 | 27.99 | 5.9M |
| 2024-03-29 | 26.65 | 26.98 | 26.56 | 26.80 | 3.0M |
| 2024-03-28 | 26.45 | 27.12 | 26.45 | 26.69 | 3.0M |
| 2024-03-27 | 27.58 | 27.61 | 26.52 | 26.55 | 3.7M |
| 2024-03-26 | 27.60 | 27.91 | 26.95 | 27.59 | 4.6M |
| 2024-03-25 | 27.75 | 28.54 | 27.48 | 27.60 | 4.3M |
| 2024-03-22 | 28.66 | 28.79 | 27.78 | 27.94 | 5.8M |
| 2024-03-21 | 29.03 | 29.23 | 28.57 | 28.74 | 4.8M |
| 2024-03-20 | 29.01 | 29.60 | 29.01 | 29.16 | 4.4M |
| 2024-03-19 | 29.60 | 29.80 | 29.06 | 29.10 | 5.9M |
| 2024-03-18 | 28.96 | 29.60 | 28.60 | 29.60 | 7.9M |
| 2024-03-15 | 29.00 | 29.09 | 28.39 | 28.86 | 5.1M |
| 2024-03-14 | 29.01 | 29.43 | 28.44 | 29.00 | 7.6M |
| 2024-03-13 | 28.90 | 29.20 | 28.70 | 29.07 | 6.4M |
| 2024-03-12 | 29.10 | 29.33 | 28.70 | 28.90 | 9.4M |
| 2024-03-11 | 28.07 | 29.15 | 27.89 | 29.06 | 11.9M |
| 2024-03-08 | 27.45 | 28.28 | 27.30 | 27.61 | 6.3M |
| 2024-03-07 | 28.07 | 28.11 | 27.38 | 27.38 | 4.9M |
| 2024-03-06 | 27.22 | 28.58 | 27.21 | 28.01 | 5.2M |
| 2024-03-05 | 27.80 | 27.81 | 27.35 | 27.58 | 4.2M |
| 2024-03-04 | 28.26 | 28.40 | 27.77 | 27.96 | 4.8M |
| 2024-03-01 | 27.85 | 28.20 | 27.60 | 28.12 | 5.5M |
| 2024-02-29 | 26.26 | 27.76 | 26.16 | 27.74 | 6.6M |
| 2024-02-28 | 27.91 | 28.68 | 26.52 | 26.63 | 9.3M |
| 2024-02-27 | 27.08 | 27.97 | 26.93 | 27.96 | 6.7M |
| 2024-02-26 | 27.00 | 27.89 | 26.76 | 27.29 | 9.8M |
| 2024-02-23 | 26.90 | 27.03 | 26.40 | 27.00 | 5.6M |
| 2024-02-22 | 26.08 | 26.94 | 26.08 | 26.72 | 4.6M |
| 2024-02-21 | 25.92 | 27.16 | 25.66 | 26.32 | 6.2M |
| 2024-02-20 | 26.09 | 26.45 | 25.72 | 26.16 | 4.3M |
| 2024-02-19 | 26.30 | 26.68 | 25.85 | 26.11 | 6.5M |
| 2024-02-08 | 26.05 | 27.55 | 26.01 | 26.46 | 8.6M |
| 2024-02-07 | 23.87 | 25.90 | 23.85 | 25.85 | 9.4M |
| 2024-02-06 | 21.67 | 24.13 | 21.34 | 24.04 | 8.2M |
| 2024-02-05 | 22.92 | 22.94 | 20.52 | 21.80 | 7.1M |
| 2024-02-02 | 24.27 | 24.47 | 22.20 | 22.99 | 6.1M |
| 2024-02-01 | 24.32 | 24.81 | 23.87 | 24.22 | 4.2M |
| 2024-01-31 | 25.49 | 25.80 | 24.20 | 24.29 | 6.1M |
| 2024-01-30 | 26.39 | 26.74 | 25.40 | 25.43 | 4.0M |
| 2024-01-29 | 27.59 | 27.77 | 26.50 | 26.50 | 4.2M |
| 2024-01-26 | 27.92 | 28.39 | 27.51 | 27.59 | 4.5M |
| 2024-01-25 | 27.70 | 28.31 | 27.20 | 28.19 | 5.7M |
| 2024-01-24 | 27.73 | 27.86 | 26.61 | 27.49 | 5.0M |
| 2024-01-23 | 26.88 | 28.28 | 26.61 | 27.69 | 5.5M |
| 2024-01-22 | 28.63 | 28.63 | 26.78 | 27.03 | 6.1M |
| 2024-01-19 | 28.80 | 29.24 | 28.56 | 28.81 | 4.4M |
| 2024-01-18 | 27.98 | 28.98 | 27.85 | 28.97 | 7.8M |
| 2024-01-17 | 29.85 | 29.85 | 28.32 | 28.32 | 8.8M |
| 2024-01-16 | 30.90 | 30.95 | 29.58 | 30.05 | 11.2M |
| 2024-01-15 | 32.90 | 32.90 | 31.15 | 31.22 | 16.4M |
| 2024-01-12 | 32.24 | 35.14 | 32.10 | 33.94 | 13.5M |
| 2024-01-11 | 31.43 | 32.45 | 31.34 | 32.38 | 4.5M |
| 2024-01-10 | 30.99 | 32.17 | 30.84 | 31.59 | 4.1M |
| 2024-01-09 | 30.90 | 31.96 | 30.58 | 31.22 | 3.4M |
| 2024-01-08 | 31.50 | 32.00 | 30.91 | 30.96 | 3.4M |
| 2024-01-05 | 32.05 | 32.44 | 31.42 | 31.57 | 3.2M |
| 2024-01-04 | 32.60 | 32.69 | 31.96 | 32.08 | 2.3M |
| 2024-01-03 | 32.82 | 32.96 | 32.38 | 32.61 | 2.9M |
| 2024-01-02 | 33.30 | 33.36 | 32.70 | 32.79 | 3.3M |