42.53
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 | 29.14 | 30.20 | 28.01 | 28.13 | 1.3M |
| 2024-12-30 | 29.40 | 29.46 | 28.62 | 29.15 | 1.0M |
| 2024-12-27 | 30.36 | 30.56 | 29.60 | 29.65 | 0.8M |
| 2024-12-26 | 29.70 | 30.29 | 29.51 | 29.82 | 0.9M |
| 2024-12-25 | 30.60 | 30.86 | 28.94 | 29.30 | 1.3M |
| 2024-12-24 | 30.69 | 30.91 | 29.50 | 30.50 | 1.4M |
| 2024-12-23 | 32.53 | 32.53 | 30.52 | 30.62 | 1.8M |
| 2024-12-20 | 30.57 | 33.63 | 30.57 | 32.35 | 2.0M |
| 2024-12-19 | 30.89 | 31.88 | 30.49 | 30.70 | 1.1M |
| 2024-12-18 | 31.00 | 31.33 | 29.71 | 30.91 | 1.3M |
| 2024-12-17 | 33.20 | 33.20 | 30.73 | 30.87 | 1.4M |
| 2024-12-16 | 33.38 | 34.27 | 32.50 | 33.20 | 1.0M |
| 2024-12-13 | 34.74 | 35.39 | 33.18 | 33.30 | 1.4M |
| 2024-12-12 | 35.01 | 35.48 | 34.04 | 34.60 | 0.8M |
| 2024-12-11 | 35.66 | 36.59 | 34.75 | 35.01 | 1.5M |
| 2024-12-10 | 35.64 | 36.86 | 34.50 | 36.02 | 3.2M |
| 2024-12-09 | 35.49 | 35.79 | 33.44 | 34.03 | 1.8M |
| 2024-12-06 | 35.42 | 36.88 | 34.70 | 35.69 | 1.8M |
| 2024-12-05 | 35.95 | 36.39 | 35.10 | 35.52 | 1.2M |
| 2024-12-04 | 37.09 | 38.40 | 35.65 | 35.90 | 2.4M |
| 2024-12-03 | 38.88 | 39.50 | 35.88 | 36.82 | 3.2M |
| 2024-12-02 | 34.59 | 41.00 | 33.80 | 38.50 | 4.2M |
| 2024-11-29 | 33.42 | 35.21 | 33.03 | 34.45 | 1.9M |
| 2024-11-28 | 32.96 | 35.20 | 32.00 | 33.42 | 2.4M |
| 2024-11-27 | 31.95 | 33.20 | 30.50 | 32.98 | 2.0M |
| 2024-11-26 | 32.40 | 33.98 | 31.68 | 31.96 | 1.9M |
| 2024-11-25 | 33.81 | 34.68 | 31.35 | 32.19 | 2.4M |
| 2024-11-22 | 36.23 | 36.23 | 33.76 | 33.79 | 2.2M |
| 2024-11-21 | 35.43 | 37.20 | 34.66 | 36.15 | 2.9M |
| 2024-11-20 | 35.35 | 35.51 | 34.10 | 35.45 | 2.7M |
| 2024-11-19 | 34.60 | 35.80 | 33.01 | 35.35 | 2.6M |
| 2024-11-18 | 37.10 | 37.50 | 33.49 | 34.11 | 2.8M |
| 2024-11-15 | 40.24 | 41.33 | 36.59 | 37.29 | 2.6M |
| 2024-11-14 | 40.00 | 42.46 | 39.98 | 40.75 | 2.4M |
| 2024-11-13 | 41.49 | 42.50 | 40.51 | 40.85 | 3.3M |
| 2024-11-12 | 45.43 | 45.90 | 41.20 | 42.70 | 4.8M |
| 2024-11-11 | 45.00 | 49.88 | 43.00 | 45.43 | 6.1M |
| 2024-11-08 | 39.00 | 43.35 | 38.50 | 42.96 | 4.7M |
| 2024-11-07 | 36.08 | 37.54 | 35.80 | 36.65 | 2.8M |
| 2024-11-06 | 35.00 | 38.98 | 34.70 | 36.78 | 5.4M |
| 2024-11-05 | 33.95 | 35.59 | 33.40 | 34.60 | 4.8M |
| 2024-11-04 | 36.18 | 38.00 | 32.49 | 34.49 | 5.9M |
| 2024-11-01 | 42.00 | 44.95 | 35.00 | 35.29 | 8.3M |
| 2024-10-31 | 33.95 | 39.67 | 33.03 | 37.92 | 5.6M |
| 2024-10-30 | 35.00 | 35.56 | 32.82 | 33.90 | 3.8M |
| 2024-10-29 | 35.20 | 40.36 | 34.00 | 36.80 | 4.8M |
| 2024-10-28 | 37.00 | 37.09 | 34.18 | 35.99 | 5.4M |
| 2024-10-25 | 39.00 | 42.00 | 34.86 | 37.50 | 9.9M |
| 2024-10-24 | 30.70 | 36.48 | 30.49 | 36.48 | 8.8M |
| 2024-10-23 | 28.46 | 32.00 | 27.61 | 30.40 | 6.3M |
| 2024-10-22 | 29.10 | 29.60 | 26.90 | 27.19 | 5.4M |
| 2024-10-21 | 31.00 | 33.33 | 28.42 | 29.70 | 7.8M |
| 2024-10-18 | 25.90 | 30.33 | 25.20 | 30.00 | 6.9M |
| 2024-10-17 | 23.25 | 27.10 | 23.25 | 25.40 | 4.7M |
| 2024-10-16 | 22.80 | 24.50 | 22.60 | 23.03 | 3.3M |
| 2024-10-15 | 21.68 | 24.00 | 21.37 | 22.87 | 3.4M |
| 2024-10-14 | 20.55 | 21.65 | 20.10 | 21.57 | 2.0M |
| 2024-10-11 | 22.36 | 22.68 | 20.00 | 20.22 | 2.6M |
| 2024-10-10 | 23.60 | 23.98 | 21.77 | 22.36 | 3.1M |
| 2024-10-09 | 23.40 | 25.65 | 20.97 | 22.90 | 5.9M |
| 2024-10-08 | 24.00 | 24.03 | 21.71 | 23.99 | 4.5M |
| 2024-09-30 | 19.00 | 20.88 | 18.40 | 20.34 | 2.9M |
| 2024-09-27 | 17.36 | 18.08 | 17.36 | 18.01 | 0.7M |
| 2024-09-26 | 16.74 | 17.20 | 16.66 | 17.17 | 0.8M |
| 2024-09-25 | 16.32 | 17.46 | 16.32 | 16.74 | 1.0M |
| 2024-09-24 | 15.55 | 16.11 | 15.38 | 16.11 | 0.7M |
| 2024-09-23 | 15.39 | 15.70 | 15.30 | 15.42 | 0.4M |
| 2024-09-20 | 15.85 | 15.85 | 15.33 | 15.53 | 0.3M |
| 2024-09-19 | 15.52 | 15.86 | 15.29 | 15.74 | 0.6M |
| 2024-09-18 | 15.23 | 15.50 | 15.04 | 15.42 | 0.7M |
| 2024-09-13 | 15.70 | 15.70 | 15.21 | 15.26 | 0.5M |
| 2024-09-12 | 16.05 | 16.20 | 15.61 | 15.67 | 0.6M |
| 2024-09-11 | 16.17 | 16.29 | 15.90 | 15.99 | 0.4M |
| 2024-09-10 | 16.01 | 16.26 | 15.80 | 16.17 | 0.4M |
| 2024-09-09 | 15.94 | 16.27 | 15.64 | 16.01 | 0.7M |
| 2024-09-06 | 16.68 | 16.77 | 15.78 | 15.88 | 1.2M |
| 2024-09-05 | 16.62 | 16.95 | 16.56 | 16.64 | 0.6M |
| 2024-09-04 | 16.61 | 16.90 | 16.54 | 16.62 | 0.4M |
| 2024-09-03 | 16.88 | 16.96 | 16.66 | 16.77 | 0.5M |
| 2024-09-02 | 17.14 | 17.17 | 16.67 | 16.70 | 1.2M |
| 2024-08-30 | 17.06 | 17.46 | 16.86 | 17.17 | 1.7M |
| 2024-08-29 | 16.94 | 17.10 | 16.42 | 17.01 | 0.9M |
| 2024-08-28 | 16.59 | 17.14 | 16.59 | 16.92 | 0.8M |
| 2024-08-27 | 16.84 | 16.84 | 16.42 | 16.45 | 0.3M |
| 2024-08-26 | 16.56 | 16.91 | 16.45 | 16.75 | 0.6M |
| 2024-08-23 | 16.85 | 16.85 | 16.45 | 16.56 | 0.4M |
| 2024-08-22 | 17.17 | 17.18 | 16.85 | 16.85 | 0.3M |
| 2024-08-21 | 17.03 | 17.35 | 17.03 | 17.17 | 0.4M |
| 2024-08-20 | 17.26 | 17.59 | 17.00 | 17.15 | 0.6M |
| 2024-08-19 | 17.65 | 17.66 | 17.15 | 17.26 | 0.6M |
| 2024-08-16 | 17.71 | 17.74 | 17.40 | 17.47 | 0.4M |
| 2024-08-15 | 17.87 | 18.00 | 17.34 | 17.55 | 0.7M |
| 2024-08-14 | 18.25 | 18.25 | 17.67 | 17.68 | 0.5M |
| 2024-08-13 | 18.03 | 18.24 | 17.81 | 18.08 | 0.6M |
| 2024-08-12 | 18.45 | 18.45 | 18.02 | 18.10 | 0.4M |
| 2024-08-09 | 18.88 | 19.06 | 18.43 | 18.45 | 0.6M |
| 2024-08-08 | 18.75 | 18.92 | 18.30 | 18.68 | 0.4M |
| 2024-08-07 | 18.37 | 18.92 | 18.37 | 18.77 | 0.3M |
| 2024-08-06 | 18.52 | 18.88 | 18.40 | 18.74 | 0.5M |
| 2024-08-05 | 19.02 | 19.34 | 18.25 | 18.30 | 0.8M |
| 2024-08-02 | 19.38 | 19.68 | 19.18 | 19.21 | 0.7M |
| 2024-08-01 | 19.14 | 19.64 | 19.11 | 19.48 | 1.1M |
| 2024-07-31 | 18.18 | 19.74 | 18.08 | 19.28 | 1.3M |
| 2024-07-30 | 18.00 | 18.44 | 17.92 | 18.18 | 0.5M |
| 2024-07-29 | 18.50 | 18.50 | 17.89 | 18.13 | 0.6M |
| 2024-07-26 | 18.15 | 18.38 | 17.98 | 18.24 | 0.5M |
| 2024-07-25 | 17.68 | 18.47 | 17.43 | 18.15 | 1.2M |
| 2024-07-24 | 18.28 | 18.58 | 17.30 | 17.80 | 1.6M |
| 2024-07-23 | 19.15 | 19.32 | 18.21 | 18.28 | 1.5M |
| 2024-07-22 | 19.03 | 19.92 | 19.03 | 19.25 | 1.5M |
| 2024-07-19 | 18.78 | 19.65 | 18.78 | 19.19 | 1.7M |
| 2024-07-18 | 17.51 | 19.30 | 17.30 | 19.08 | 1.8M |
| 2024-07-17 | 18.00 | 18.56 | 17.73 | 17.84 | 1.3M |
| 2024-07-16 | 16.76 | 18.70 | 16.76 | 18.21 | 2.4M |
| 2024-07-15 | 17.17 | 17.38 | 16.50 | 16.76 | 0.8M |
| 2024-07-12 | 17.55 | 17.86 | 17.06 | 17.17 | 0.8M |
| 2024-07-11 | 17.05 | 17.50 | 16.99 | 17.49 | 0.6M |
| 2024-07-10 | 16.68 | 17.00 | 16.60 | 16.70 | 0.6M |
| 2024-07-09 | 16.29 | 17.07 | 15.94 | 16.84 | 1.2M |
| 2024-07-08 | 17.14 | 17.21 | 16.28 | 16.37 | 0.8M |
| 2024-07-05 | 17.07 | 17.46 | 16.79 | 17.31 | 0.5M |
| 2024-07-04 | 17.99 | 18.15 | 17.02 | 17.07 | 0.9M |
| 2024-07-03 | 18.50 | 18.50 | 17.88 | 18.00 | 0.6M |
| 2024-07-02 | 18.76 | 18.92 | 18.33 | 18.46 | 0.6M |
| 2024-07-01 | 19.11 | 19.25 | 18.12 | 18.76 | 0.9M |
| 2024-06-28 | 18.60 | 19.28 | 18.25 | 18.88 | 0.7M |
| 2024-06-27 | 18.80 | 19.18 | 18.61 | 18.61 | 0.6M |
| 2024-06-26 | 18.10 | 18.85 | 17.80 | 18.84 | 0.9M |
| 2024-06-25 | 18.37 | 18.60 | 17.90 | 18.10 | 0.8M |
| 2024-06-24 | 19.14 | 19.51 | 18.01 | 18.14 | 1.0M |
| 2024-06-21 | 19.48 | 19.48 | 18.96 | 19.14 | 0.8M |
| 2024-06-20 | 19.19 | 19.95 | 19.02 | 19.51 | 1.4M |
| 2024-06-19 | 19.71 | 19.78 | 19.10 | 19.19 | 0.9M |
| 2024-06-18 | 18.71 | 19.93 | 18.71 | 19.64 | 1.5M |
| 2024-06-17 | 18.69 | 19.20 | 18.50 | 18.91 | 1.0M |
| 2024-06-14 | 19.26 | 19.30 | 18.68 | 18.89 | 1.0M |
| 2024-06-13 | 18.38 | 19.86 | 18.28 | 19.45 | 1.5M |
| 2024-06-12 | 18.10 | 18.62 | 18.09 | 18.57 | 0.6M |
| 2024-06-11 | 18.12 | 18.37 | 17.67 | 18.28 | 0.5M |
| 2024-06-07 | 17.59 | 18.23 | 17.59 | 18.12 | 0.8M |
| 2024-06-06 | 18.44 | 18.58 | 17.18 | 17.59 | 1.3M |
| 2024-06-05 | 18.95 | 18.95 | 18.37 | 18.40 | 0.6M |
| 2024-06-04 | 19.24 | 19.38 | 18.68 | 18.95 | 0.9M |
| 2024-06-03 | 20.11 | 20.38 | 19.29 | 19.45 | 0.8M |
| 2024-05-31 | 19.91 | 20.44 | 19.82 | 20.20 | 0.6M |
| 2024-05-30 | 20.26 | 20.40 | 20.01 | 20.11 | 0.4M |
| 2024-05-29 | 20.12 | 20.64 | 20.10 | 20.29 | 0.5M |
| 2024-05-28 | 20.26 | 20.66 | 20.01 | 20.18 | 0.5M |
| 2024-05-27 | 20.03 | 20.36 | 19.56 | 20.25 | 0.5M |
| 2024-05-24 | 20.39 | 20.75 | 19.78 | 19.97 | 0.7M |
| 2024-05-23 | 20.99 | 21.00 | 20.28 | 20.57 | 0.6M |
| 2024-05-22 | 20.72 | 21.21 | 20.56 | 21.19 | 0.6M |
| 2024-05-21 | 21.21 | 21.34 | 20.71 | 20.80 | 0.5M |
| 2024-05-20 | 21.41 | 21.54 | 21.01 | 21.44 | 0.9M |
| 2024-05-17 | 20.75 | 21.50 | 20.75 | 21.40 | 0.7M |
| 2024-05-16 | 20.28 | 21.00 | 20.28 | 20.75 | 0.8M |
| 2024-05-15 | 20.36 | 20.72 | 20.11 | 20.28 | 0.7M |
| 2024-05-14 | 20.55 | 20.99 | 20.32 | 20.36 | 0.8M |
| 2024-05-13 | 21.54 | 21.54 | 20.12 | 20.47 | 1.0M |
| 2024-05-10 | 22.25 | 22.29 | 21.48 | 21.54 | 0.6M |
| 2024-05-09 | 21.82 | 22.25 | 21.81 | 22.09 | 0.7M |
| 2024-05-08 | 22.43 | 22.43 | 21.78 | 21.82 | 0.7M |
| 2024-05-07 | 22.20 | 22.46 | 22.17 | 22.43 | 0.6M |
| 2024-05-06 | 21.98 | 22.55 | 21.84 | 22.38 | 1.0M |
| 2024-04-30 | 21.90 | 22.15 | 21.56 | 21.75 | 0.8M |
| 2024-04-29 | 21.16 | 21.95 | 21.05 | 21.90 | 1.2M |
| 2024-04-26 | 20.82 | 21.30 | 20.25 | 21.07 | 1.2M |
| 2024-04-25 | 20.22 | 21.56 | 20.01 | 20.82 | 1.3M |
| 2024-04-24 | 19.82 | 20.36 | 19.82 | 20.23 | 1.3M |
| 2024-04-23 | 19.95 | 20.18 | 19.50 | 19.82 | 1.5M |
| 2024-04-22 | 19.80 | 20.08 | 18.03 | 19.80 | 0.7M |
| 2024-04-19 | 20.36 | 20.55 | 19.68 | 19.88 | 0.9M |
| 2024-04-18 | 20.48 | 20.87 | 19.94 | 20.36 | 1.4M |
| 2024-04-17 | 19.59 | 21.19 | 19.35 | 20.69 | 2.7M |
| 2024-04-16 | 21.23 | 21.33 | 19.36 | 19.50 | 2.0M |
| 2024-04-15 | 23.60 | 23.81 | 20.76 | 21.26 | 1.9M |
| 2024-04-12 | 24.25 | 24.88 | 23.44 | 23.56 | 0.6M |
| 2024-04-11 | 24.10 | 24.99 | 24.00 | 24.25 | 0.5M |
| 2024-04-10 | 24.70 | 25.22 | 24.12 | 24.19 | 0.4M |
| 2024-04-09 | 24.44 | 25.12 | 24.44 | 25.05 | 0.5M |
| 2024-04-08 | 25.59 | 25.59 | 24.41 | 24.57 | 0.7M |
| 2024-04-03 | 25.99 | 26.13 | 25.32 | 25.47 | 0.5M |
| 2024-04-02 | 26.27 | 26.37 | 25.81 | 25.98 | 0.6M |
| 2024-04-01 | 25.65 | 26.30 | 25.54 | 26.30 | 0.7M |
| 2024-03-29 | 25.62 | 25.62 | 24.43 | 25.49 | 0.6M |
| 2024-03-28 | 24.99 | 25.50 | 24.67 | 24.96 | 0.6M |
| 2024-03-27 | 25.29 | 25.55 | 24.03 | 24.35 | 0.6M |
| 2024-03-26 | 25.31 | 25.67 | 24.88 | 25.28 | 0.8M |
| 2024-03-25 | 26.36 | 26.64 | 25.36 | 25.36 | 0.6M |
| 2024-03-22 | 26.99 | 27.11 | 26.38 | 26.44 | 0.7M |
| 2024-03-21 | 27.30 | 27.58 | 26.32 | 26.98 | 0.8M |
| 2024-03-20 | 26.50 | 27.25 | 26.38 | 27.17 | 0.8M |
| 2024-03-19 | 26.66 | 27.30 | 26.56 | 26.65 | 0.8M |
| 2024-03-18 | 26.02 | 26.70 | 25.97 | 26.67 | 1.0M |
| 2024-03-15 | 25.50 | 26.21 | 25.43 | 26.12 | 1.1M |
| 2024-03-14 | 25.76 | 26.00 | 25.16 | 25.77 | 0.9M |
| 2024-03-13 | 26.64 | 26.65 | 25.72 | 25.87 | 1.1M |
| 2024-03-12 | 25.29 | 26.50 | 25.18 | 26.22 | 1.5M |
| 2024-03-11 | 24.41 | 25.30 | 24.08 | 25.26 | 1.0M |
| 2024-03-08 | 25.38 | 25.38 | 24.00 | 24.36 | 1.0M |
| 2024-03-07 | 24.87 | 26.30 | 24.60 | 25.13 | 1.6M |
| 2024-03-06 | 23.69 | 25.13 | 23.49 | 24.52 | 1.0M |
| 2024-03-05 | 24.81 | 24.94 | 23.55 | 23.69 | 0.7M |
| 2024-03-04 | 25.18 | 25.55 | 24.10 | 24.82 | 1.0M |
| 2024-03-01 | 24.80 | 25.60 | 24.51 | 25.20 | 1.7M |
| 2024-02-29 | 22.98 | 25.58 | 22.70 | 24.90 | 2.0M |
| 2024-02-28 | 26.60 | 26.95 | 22.23 | 23.02 | 2.0M |
| 2024-02-27 | 25.61 | 26.51 | 25.28 | 26.44 | 1.5M |
| 2024-02-26 | 26.20 | 26.66 | 25.26 | 25.69 | 1.4M |
| 2024-02-23 | 25.40 | 26.29 | 25.20 | 25.76 | 1.0M |
| 2024-02-22 | 24.40 | 26.93 | 24.02 | 25.69 | 1.1M |
| 2024-02-21 | 23.50 | 25.22 | 23.42 | 24.30 | 0.5M |
| 2024-02-20 | 22.81 | 23.92 | 22.70 | 23.75 | 0.4M |
| 2024-02-19 | 23.28 | 24.18 | 22.22 | 23.62 | 0.7M |
| 2024-02-08 | 20.40 | 23.45 | 19.74 | 22.95 | 1.3M |
| 2024-02-07 | 21.50 | 21.85 | 19.80 | 20.62 | 1.6M |
| 2024-02-06 | 21.37 | 22.67 | 18.92 | 21.71 | 1.5M |
| 2024-02-05 | 24.64 | 24.64 | 20.05 | 21.81 | 1.2M |
| 2024-02-02 | 27.00 | 27.00 | 23.68 | 24.73 | 0.6M |
| 2024-02-01 | 26.29 | 26.96 | 25.51 | 26.16 | 0.6M |
| 2024-01-31 | 27.76 | 27.86 | 26.68 | 27.29 | 0.7M |
| 2024-01-30 | 28.01 | 29.24 | 28.01 | 28.17 | 0.4M |
| 2024-01-29 | 30.50 | 31.64 | 29.13 | 29.16 | 0.4M |
| 2024-01-26 | 32.60 | 32.60 | 30.62 | 30.62 | 0.4M |
| 2024-01-25 | 29.99 | 31.27 | 29.44 | 31.10 | 0.6M |
| 2024-01-24 | 28.26 | 29.92 | 28.00 | 29.83 | 0.8M |
| 2024-01-23 | 29.80 | 30.67 | 29.06 | 29.49 | 0.8M |
| 2024-01-22 | 31.56 | 31.85 | 28.31 | 29.90 | 0.6M |
| 2024-01-19 | 32.55 | 32.67 | 31.38 | 31.41 | 0.5M |
| 2024-01-18 | 31.96 | 32.79 | 30.71 | 32.07 | 0.6M |
| 2024-01-17 | 33.59 | 33.71 | 32.57 | 32.80 | 0.4M |
| 2024-01-16 | 33.56 | 33.56 | 32.83 | 33.46 | 0.6M |
| 2024-01-15 | 33.18 | 33.79 | 33.04 | 33.56 | 0.5M |
| 2024-01-12 | 34.52 | 34.72 | 33.55 | 33.61 | 0.4M |
| 2024-01-11 | 33.99 | 34.38 | 33.49 | 33.99 | 0.5M |
| 2024-01-10 | 33.86 | 34.20 | 33.10 | 33.61 | 0.5M |
| 2024-01-09 | 34.00 | 35.48 | 33.50 | 34.10 | 0.6M |
| 2024-01-08 | 35.70 | 36.57 | 34.06 | 34.18 | 0.5M |
| 2024-01-05 | 35.92 | 37.07 | 35.65 | 35.87 | 0.4M |
| 2024-01-04 | 36.03 | 36.90 | 35.54 | 36.20 | 0.4M |
| 2024-01-03 | 36.76 | 36.77 | 35.52 | 36.49 | 0.6M |
| 2024-01-02 | 38.61 | 39.89 | 36.65 | 36.75 | 0.8M |