24.63
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 | 25.50 | 25.58 | 23.83 | 23.84 | 43.6M |
| 2024-12-30 | 25.61 | 25.75 | 25.00 | 25.26 | 37.6M |
| 2024-12-27 | 26.01 | 26.59 | 25.66 | 25.77 | 48.0M |
| 2024-12-26 | 27.03 | 27.49 | 25.25 | 26.14 | 55.1M |
| 2024-12-25 | 28.24 | 28.50 | 26.90 | 27.03 | 44.8M |
| 2024-12-24 | 28.40 | 28.75 | 26.82 | 28.50 | 59.0M |
| 2024-12-23 | 29.01 | 29.90 | 28.20 | 28.24 | 59.8M |
| 2024-12-20 | 27.66 | 30.55 | 27.52 | 29.33 | 103.3M |
| 2024-12-19 | 27.22 | 28.00 | 27.20 | 27.67 | 40.0M |
| 2024-12-18 | 27.08 | 28.35 | 26.71 | 27.95 | 53.0M |
| 2024-12-17 | 27.60 | 28.05 | 26.95 | 27.07 | 37.4M |
| 2024-12-16 | 28.52 | 28.92 | 27.68 | 27.86 | 45.8M |
| 2024-12-13 | 28.90 | 29.55 | 28.00 | 28.71 | 73.2M |
| 2024-12-12 | 29.22 | 29.29 | 28.51 | 29.02 | 59.0M |
| 2024-12-11 | 29.10 | 30.26 | 28.90 | 29.51 | 55.7M |
| 2024-12-10 | 31.50 | 31.55 | 29.34 | 29.35 | 69.2M |
| 2024-12-09 | 31.03 | 31.10 | 29.20 | 29.51 | 73.9M |
| 2024-12-06 | 31.67 | 32.26 | 30.56 | 31.34 | 86.0M |
| 2024-12-05 | 30.09 | 32.49 | 30.09 | 31.98 | 107.8M |
| 2024-12-04 | 31.01 | 34.00 | 30.70 | 30.94 | 142.4M |
| 2024-12-03 | 30.51 | 30.71 | 29.35 | 29.46 | 64.8M |
| 2024-12-02 | 29.80 | 30.42 | 29.70 | 30.17 | 77.9M |
| 2024-11-29 | 28.53 | 31.87 | 27.80 | 30.29 | 118.4M |
| 2024-11-28 | 28.74 | 30.12 | 28.30 | 28.92 | 94.5M |
| 2024-11-27 | 27.34 | 28.56 | 26.39 | 28.54 | 65.5M |
| 2024-11-26 | 28.43 | 29.10 | 27.60 | 27.66 | 50.5M |
| 2024-11-25 | 27.45 | 28.89 | 26.89 | 28.70 | 76.3M |
| 2024-11-22 | 29.40 | 29.99 | 27.45 | 27.63 | 76.7M |
| 2024-11-21 | 29.43 | 30.84 | 29.08 | 29.73 | 78.8M |
| 2024-11-20 | 28.81 | 29.77 | 28.40 | 29.71 | 72.3M |
| 2024-11-19 | 27.33 | 29.38 | 27.30 | 29.04 | 88.2M |
| 2024-11-18 | 30.67 | 30.95 | 26.83 | 27.34 | 102.8M |
| 2024-11-15 | 31.25 | 32.50 | 30.50 | 30.57 | 69.9M |
| 2024-11-14 | 33.00 | 33.20 | 31.31 | 31.40 | 69.8M |
| 2024-11-13 | 33.87 | 34.20 | 32.15 | 33.46 | 85.9M |
| 2024-11-12 | 35.10 | 36.16 | 34.13 | 34.26 | 98.6M |
| 2024-11-11 | 35.34 | 37.90 | 35.01 | 35.95 | 138.7M |
| 2024-11-08 | 38.04 | 39.99 | 35.30 | 35.52 | 147.5M |
| 2024-11-07 | 35.19 | 37.50 | 34.01 | 36.50 | 141.6M |
| 2024-11-06 | 34.20 | 38.00 | 33.50 | 36.80 | 182.4M |
| 2024-11-05 | 31.99 | 35.96 | 31.99 | 34.41 | 152.2M |
| 2024-11-04 | 30.98 | 32.77 | 30.00 | 31.90 | 115.5M |
| 2024-11-01 | 38.05 | 38.95 | 31.92 | 31.92 | 220.9M |
| 2024-10-31 | 34.58 | 41.50 | 33.70 | 39.90 | 256.7M |
| 2024-10-30 | 31.70 | 36.00 | 31.50 | 34.58 | 169.1M |
| 2024-10-29 | 32.21 | 36.60 | 31.77 | 32.93 | 182.5M |
| 2024-10-28 | 31.30 | 33.50 | 30.00 | 32.78 | 149.4M |
| 2024-10-25 | 34.00 | 34.00 | 31.76 | 31.99 | 143.4M |
| 2024-10-24 | 30.98 | 35.08 | 30.97 | 33.40 | 171.7M |
| 2024-10-23 | 32.50 | 34.73 | 31.67 | 32.23 | 184.2M |
| 2024-10-22 | 31.00 | 37.00 | 30.18 | 34.90 | 256.9M |
| 2024-10-21 | 30.32 | 34.30 | 30.18 | 32.02 | 279.8M |
| 2024-10-18 | 22.85 | 28.58 | 22.11 | 28.58 | 248.6M |
| 2024-10-17 | 25.37 | 26.28 | 23.01 | 23.82 | 191.2M |
| 2024-10-16 | 23.41 | 24.94 | 22.66 | 23.96 | 167.5M |
| 2024-10-15 | 22.80 | 27.28 | 22.10 | 24.79 | 294.6M |
| 2024-10-14 | 18.05 | 22.98 | 17.93 | 22.98 | 253.2M |
| 2024-10-11 | 17.59 | 21.75 | 17.59 | 19.15 | 257.1M |
| 2024-10-10 | 23.21 | 23.21 | 20.20 | 21.99 | 350.7M |
| 2024-10-09 | 19.34 | 19.34 | 19.34 | 19.34 | 26.5M |
| 2024-10-08 | 16.12 | 16.12 | 16.12 | 16.12 | 11.0M |
| 2024-09-30 | 11.67 | 13.43 | 11.67 | 13.43 | 79.7M |
| 2024-09-27 | 10.52 | 11.38 | 10.52 | 11.19 | 52.9M |
| 2024-09-26 | 10.17 | 10.42 | 10.12 | 10.40 | 29.8M |
| 2024-09-25 | 10.38 | 10.53 | 10.19 | 10.21 | 38.8M |
| 2024-09-24 | 10.07 | 10.28 | 9.82 | 10.28 | 40.7M |
| 2024-09-23 | 9.69 | 10.29 | 9.64 | 10.24 | 39.0M |
| 2024-09-20 | 9.63 | 9.87 | 9.56 | 9.64 | 17.7M |
| 2024-09-19 | 9.41 | 9.64 | 9.27 | 9.59 | 14.8M |
| 2024-09-18 | 9.61 | 9.74 | 9.27 | 9.31 | 12.8M |
| 2024-09-13 | 9.69 | 9.85 | 9.53 | 9.56 | 11.8M |
| 2024-09-12 | 9.88 | 9.97 | 9.67 | 9.71 | 14.7M |
| 2024-09-11 | 9.97 | 10.06 | 9.77 | 9.84 | 16.4M |
| 2024-09-10 | 10.13 | 10.16 | 9.74 | 10.03 | 26.3M |
| 2024-09-09 | 10.04 | 10.58 | 10.01 | 10.09 | 43.0M |
| 2024-09-06 | 9.40 | 10.73 | 9.27 | 10.04 | 47.1M |
| 2024-09-05 | 9.14 | 9.50 | 9.14 | 9.39 | 16.2M |
| 2024-09-04 | 9.14 | 9.30 | 9.10 | 9.15 | 8.2M |
| 2024-09-03 | 9.13 | 9.33 | 9.11 | 9.22 | 8.0M |
| 2024-09-02 | 9.50 | 9.60 | 9.12 | 9.15 | 13.5M |
| 2024-08-30 | 9.23 | 9.60 | 9.20 | 9.48 | 15.7M |
| 2024-08-29 | 9.08 | 9.30 | 9.04 | 9.23 | 9.5M |
| 2024-08-28 | 9.09 | 9.23 | 9.03 | 9.13 | 9.2M |
| 2024-08-27 | 9.26 | 9.30 | 8.97 | 9.01 | 10.4M |
| 2024-08-26 | 9.19 | 9.37 | 9.19 | 9.25 | 9.2M |
| 2024-08-23 | 9.32 | 9.37 | 9.16 | 9.27 | 11.1M |
| 2024-08-22 | 9.51 | 9.57 | 9.26 | 9.27 | 14.2M |
| 2024-08-21 | 9.53 | 9.73 | 9.50 | 9.53 | 11.6M |
| 2024-08-20 | 9.76 | 9.79 | 9.52 | 9.58 | 14.5M |
| 2024-08-19 | 9.76 | 9.98 | 9.63 | 9.77 | 16.8M |
| 2024-08-16 | 10.07 | 10.17 | 9.75 | 9.75 | 19.9M |
| 2024-08-15 | 9.88 | 10.24 | 9.85 | 10.05 | 19.7M |
| 2024-08-14 | 9.99 | 10.20 | 9.92 | 10.01 | 19.3M |
| 2024-08-13 | 9.89 | 10.04 | 9.79 | 9.97 | 15.3M |
| 2024-08-12 | 10.20 | 10.35 | 9.80 | 9.89 | 31.8M |
| 2024-08-09 | 10.28 | 10.69 | 10.28 | 10.38 | 45.2M |
| 2024-08-08 | 10.10 | 10.30 | 9.86 | 10.06 | 26.0M |
| 2024-08-07 | 10.25 | 10.42 | 10.15 | 10.22 | 20.6M |
| 2024-08-06 | 10.45 | 10.60 | 10.09 | 10.36 | 26.3M |
| 2024-08-05 | 10.53 | 10.76 | 10.21 | 10.22 | 34.7M |
| 2024-08-02 | 11.07 | 11.22 | 10.68 | 10.69 | 53.5M |
| 2024-08-01 | 10.71 | 11.89 | 10.71 | 11.42 | 77.5M |
| 2024-07-31 | 10.50 | 11.07 | 10.45 | 10.84 | 65.8M |
| 2024-07-30 | 10.18 | 10.84 | 9.94 | 10.83 | 65.3M |
| 2024-07-29 | 10.36 | 10.92 | 10.36 | 10.38 | 59.3M |
| 2024-07-26 | 10.91 | 11.09 | 10.33 | 10.42 | 73.0M |
| 2024-07-25 | 11.48 | 11.80 | 10.98 | 11.19 | 81.6M |
| 2024-07-24 | 11.10 | 12.87 | 10.90 | 12.00 | 111.0M |
| 2024-07-23 | 10.81 | 12.25 | 10.18 | 11.31 | 113.2M |
| 2024-07-22 | 8.94 | 10.68 | 8.94 | 10.68 | 68.0M |
| 2024-07-19 | 8.42 | 8.99 | 8.37 | 8.90 | 22.6M |
| 2024-07-18 | 8.42 | 8.45 | 8.11 | 8.36 | 8.9M |
| 2024-07-17 | 8.66 | 8.67 | 8.46 | 8.48 | 5.9M |
| 2024-07-16 | 8.57 | 8.70 | 8.44 | 8.65 | 6.2M |
| 2024-07-15 | 8.70 | 8.86 | 8.53 | 8.57 | 6.7M |
| 2024-07-12 | 8.70 | 8.75 | 8.61 | 8.69 | 7.0M |
| 2024-07-11 | 8.68 | 8.73 | 8.56 | 8.68 | 8.0M |
| 2024-07-10 | 8.46 | 8.61 | 8.44 | 8.48 | 6.1M |
| 2024-07-09 | 8.13 | 8.60 | 8.08 | 8.57 | 12.5M |
| 2024-07-08 | 8.29 | 8.48 | 8.10 | 8.15 | 7.5M |
| 2024-07-05 | 8.31 | 8.40 | 8.17 | 8.35 | 6.3M |
| 2024-07-04 | 8.64 | 8.71 | 8.31 | 8.31 | 8.2M |
| 2024-07-03 | 8.64 | 8.80 | 8.48 | 8.68 | 8.0M |
| 2024-07-02 | 8.65 | 8.79 | 8.56 | 8.64 | 6.7M |
| 2024-07-01 | 8.76 | 8.82 | 8.45 | 8.66 | 8.8M |
| 2024-06-28 | 8.66 | 9.02 | 8.61 | 8.73 | 10.3M |
| 2024-06-27 | 8.96 | 8.99 | 8.68 | 8.69 | 8.4M |
| 2024-06-26 | 8.45 | 9.04 | 8.26 | 8.98 | 12.7M |
| 2024-06-25 | 8.80 | 8.88 | 8.32 | 8.45 | 13.3M |
| 2024-06-24 | 9.18 | 9.28 | 8.77 | 8.80 | 12.7M |
| 2024-06-21 | 9.08 | 9.40 | 8.89 | 9.28 | 14.0M |
| 2024-06-20 | 9.41 | 9.69 | 9.28 | 9.30 | 21.6M |
| 2024-06-19 | 9.37 | 9.55 | 9.32 | 9.45 | 10.4M |
| 2024-06-18 | 9.36 | 9.50 | 9.27 | 9.43 | 11.1M |
| 2024-06-17 | 9.18 | 9.39 | 9.09 | 9.33 | 8.8M |
| 2024-06-14 | 9.40 | 9.42 | 9.12 | 9.24 | 8.8M |
| 2024-06-13 | 9.28 | 9.47 | 9.21 | 9.31 | 13.6M |
| 2024-06-12 | 9.17 | 9.34 | 9.10 | 9.28 | 12.0M |
| 2024-06-11 | 8.76 | 9.18 | 8.66 | 9.17 | 13.9M |
| 2024-06-07 | 8.77 | 8.99 | 8.63 | 8.78 | 10.2M |
| 2024-06-06 | 9.11 | 9.50 | 8.67 | 8.72 | 17.4M |
| 2024-06-05 | 9.07 | 9.37 | 9.00 | 9.03 | 11.0M |
| 2024-06-04 | 9.40 | 9.49 | 8.91 | 9.07 | 15.3M |
| 2024-06-03 | 9.42 | 9.65 | 9.31 | 9.49 | 13.7M |
| 2024-05-31 | 9.38 | 9.62 | 9.34 | 9.51 | 14.4M |
| 2024-05-30 | 9.12 | 9.54 | 9.03 | 9.45 | 16.8M |
| 2024-05-29 | 9.12 | 9.43 | 9.10 | 9.24 | 14.5M |
| 2024-05-28 | 9.23 | 9.88 | 9.09 | 9.36 | 27.4M |
| 2024-05-27 | 8.90 | 9.12 | 8.66 | 9.10 | 8.4M |
| 2024-05-24 | 9.10 | 9.23 | 8.87 | 8.87 | 7.6M |
| 2024-05-23 | 9.38 | 9.39 | 9.14 | 9.17 | 6.5M |
| 2024-05-22 | 9.27 | 9.40 | 9.21 | 9.38 | 6.1M |
| 2024-05-21 | 9.29 | 9.37 | 9.20 | 9.25 | 5.7M |
| 2024-05-20 | 9.30 | 9.53 | 9.21 | 9.38 | 8.9M |
| 2024-05-17 | 9.10 | 9.32 | 9.01 | 9.32 | 8.8M |
| 2024-05-16 | 9.07 | 9.23 | 9.05 | 9.09 | 7.4M |
| 2024-05-15 | 9.07 | 9.22 | 8.94 | 9.04 | 5.7M |
| 2024-05-14 | 9.19 | 9.33 | 9.06 | 9.11 | 6.4M |
| 2024-05-13 | 9.25 | 9.30 | 9.05 | 9.08 | 10.1M |
| 2024-05-10 | 9.69 | 9.74 | 9.36 | 9.38 | 14.3M |
| 2024-05-09 | 9.67 | 10.25 | 9.59 | 9.71 | 23.1M |
| 2024-05-08 | 9.70 | 9.73 | 9.35 | 9.38 | 8.2M |
| 2024-05-07 | 9.60 | 9.74 | 9.53 | 9.69 | 9.1M |
| 2024-05-06 | 9.80 | 9.91 | 9.65 | 9.65 | 11.1M |
| 2024-04-30 | 9.72 | 9.88 | 9.60 | 9.72 | 12.1M |
| 2024-04-29 | 9.53 | 9.83 | 9.50 | 9.73 | 15.3M |
| 2024-04-26 | 8.94 | 9.57 | 8.84 | 9.48 | 18.9M |
| 2024-04-25 | 8.74 | 9.01 | 8.69 | 8.88 | 10.2M |
| 2024-04-24 | 8.47 | 8.81 | 8.47 | 8.80 | 11.1M |
| 2024-04-23 | 8.38 | 8.54 | 8.38 | 8.48 | 8.2M |
| 2024-04-22 | 8.22 | 8.41 | 7.95 | 8.33 | 8.1M |
| 2024-04-19 | 8.47 | 8.49 | 8.19 | 8.27 | 8.5M |
| 2024-04-18 | 8.69 | 8.72 | 8.41 | 8.50 | 9.5M |
| 2024-04-17 | 7.99 | 8.73 | 7.99 | 8.73 | 14.6M |
| 2024-04-16 | 8.74 | 8.74 | 7.84 | 7.85 | 15.5M |
| 2024-04-15 | 9.21 | 9.43 | 8.56 | 8.74 | 15.4M |
| 2024-04-12 | 9.31 | 9.51 | 9.25 | 9.29 | 5.3M |
| 2024-04-11 | 9.25 | 9.48 | 9.22 | 9.32 | 5.8M |
| 2024-04-10 | 9.65 | 9.72 | 9.21 | 9.33 | 9.1M |
| 2024-04-09 | 9.52 | 9.75 | 9.50 | 9.71 | 6.3M |
| 2024-04-08 | 9.91 | 9.95 | 9.50 | 9.53 | 9.0M |
| 2024-04-03 | 10.02 | 10.14 | 9.73 | 9.89 | 10.0M |
| 2024-04-02 | 10.21 | 10.22 | 9.92 | 9.98 | 9.6M |
| 2024-04-01 | 10.05 | 10.30 | 10.05 | 10.21 | 10.9M |
| 2024-03-29 | 10.00 | 10.17 | 9.75 | 10.04 | 13.7M |
| 2024-03-28 | 9.92 | 10.25 | 9.81 | 10.08 | 15.2M |
| 2024-03-27 | 10.86 | 10.87 | 9.80 | 9.91 | 23.4M |
| 2024-03-26 | 10.60 | 11.32 | 10.60 | 10.85 | 17.2M |
| 2024-03-25 | 11.29 | 11.30 | 10.63 | 10.68 | 29.1M |
| 2024-03-22 | 10.90 | 11.59 | 10.90 | 11.45 | 41.3M |
| 2024-03-21 | 11.00 | 11.41 | 10.93 | 11.04 | 26.6M |
| 2024-03-20 | 10.89 | 11.04 | 10.72 | 11.00 | 27.0M |
| 2024-03-19 | 10.41 | 11.60 | 10.33 | 11.07 | 46.8M |
| 2024-03-18 | 10.37 | 10.44 | 10.24 | 10.44 | 14.0M |
| 2024-03-15 | 10.22 | 10.30 | 10.02 | 10.29 | 12.4M |
| 2024-03-14 | 10.28 | 10.48 | 10.12 | 10.23 | 16.0M |
| 2024-03-13 | 10.35 | 10.53 | 10.27 | 10.39 | 24.1M |
| 2024-03-12 | 10.23 | 10.41 | 10.10 | 10.28 | 18.9M |
| 2024-03-11 | 9.97 | 10.15 | 9.90 | 10.14 | 15.4M |
| 2024-03-08 | 10.13 | 10.24 | 9.91 | 10.07 | 15.5M |
| 2024-03-07 | 10.04 | 10.58 | 10.04 | 10.05 | 27.8M |
| 2024-03-06 | 9.90 | 10.12 | 9.77 | 9.96 | 13.0M |
| 2024-03-05 | 10.23 | 10.26 | 9.97 | 10.03 | 13.4M |
| 2024-03-04 | 10.27 | 10.35 | 9.96 | 10.23 | 16.3M |
| 2024-03-01 | 10.10 | 10.25 | 10.01 | 10.25 | 21.5M |
| 2024-02-29 | 9.39 | 10.11 | 9.35 | 10.11 | 23.9M |
| 2024-02-28 | 10.30 | 10.53 | 9.48 | 9.49 | 32.9M |
| 2024-02-27 | 9.89 | 10.30 | 9.81 | 10.30 | 23.8M |
| 2024-02-26 | 9.92 | 10.26 | 9.84 | 9.93 | 21.7M |
| 2024-02-23 | 9.88 | 9.98 | 9.70 | 9.93 | 21.6M |
| 2024-02-22 | 9.46 | 9.88 | 9.42 | 9.88 | 23.8M |
| 2024-02-21 | 9.36 | 10.00 | 9.16 | 9.59 | 28.8M |
| 2024-02-20 | 9.51 | 9.63 | 9.22 | 9.50 | 24.1M |
| 2024-02-19 | 9.49 | 10.50 | 9.29 | 9.72 | 39.4M |
| 2024-02-08 | 7.49 | 9.06 | 7.49 | 9.06 | 19.2M |
| 2024-02-07 | 7.28 | 7.75 | 7.23 | 7.55 | 16.2M |
| 2024-02-06 | 6.72 | 7.39 | 6.48 | 7.28 | 16.9M |
| 2024-02-05 | 7.30 | 7.35 | 6.45 | 6.50 | 17.6M |
| 2024-02-02 | 7.90 | 8.05 | 7.14 | 7.42 | 10.0M |
| 2024-02-01 | 7.86 | 8.07 | 7.71 | 7.90 | 7.6M |
| 2024-01-31 | 8.46 | 8.56 | 7.91 | 7.97 | 9.9M |
| 2024-01-30 | 8.81 | 8.96 | 8.52 | 8.54 | 6.3M |
| 2024-01-29 | 9.28 | 9.41 | 8.90 | 8.90 | 8.0M |
| 2024-01-26 | 9.41 | 9.52 | 9.33 | 9.35 | 5.8M |
| 2024-01-25 | 9.10 | 9.44 | 9.03 | 9.42 | 6.8M |
| 2024-01-24 | 9.02 | 9.13 | 8.71 | 9.10 | 6.9M |
| 2024-01-23 | 8.97 | 9.09 | 8.87 | 9.01 | 5.7M |
| 2024-01-22 | 9.61 | 9.67 | 8.90 | 9.00 | 8.0M |
| 2024-01-19 | 9.79 | 9.88 | 9.62 | 9.65 | 4.4M |
| 2024-01-18 | 9.73 | 9.89 | 9.45 | 9.79 | 8.0M |
| 2024-01-17 | 10.10 | 10.12 | 9.80 | 9.80 | 4.4M |
| 2024-01-16 | 10.14 | 10.26 | 9.94 | 10.12 | 5.5M |
| 2024-01-15 | 10.10 | 10.30 | 10.02 | 10.18 | 4.6M |
| 2024-01-12 | 10.30 | 10.33 | 10.11 | 10.11 | 4.4M |
| 2024-01-11 | 10.00 | 10.39 | 9.98 | 10.32 | 6.0M |
| 2024-01-10 | 10.14 | 10.21 | 9.88 | 10.04 | 6.1M |
| 2024-01-09 | 10.30 | 10.41 | 10.16 | 10.20 | 5.5M |
| 2024-01-08 | 10.61 | 10.61 | 10.22 | 10.22 | 7.2M |
| 2024-01-05 | 10.80 | 10.92 | 10.55 | 10.59 | 6.6M |
| 2024-01-04 | 11.03 | 11.08 | 10.80 | 10.82 | 4.9M |
| 2024-01-03 | 11.15 | 11.27 | 10.95 | 11.04 | 5.6M |
| 2024-01-02 | 11.26 | 11.33 | 11.20 | 11.21 | 5.0M |