29.75
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 31.50 | 31.50 | 31.25 | 31.50 | 0.4M |
| 2024-12-27 | 32.00 | 32.00 | 31.50 | 31.75 | 0.3M |
| 2024-12-26 | 31.75 | 32.25 | 31.75 | 31.75 | 0.4M |
| 2024-12-25 | 32.50 | 32.50 | 31.50 | 31.75 | 0.4M |
| 2024-12-24 | 31.50 | 32.50 | 31.25 | 32.00 | 1.0M |
| 2024-12-23 | 30.50 | 32.00 | 30.00 | 31.75 | 1.5M |
| 2024-12-20 | 30.75 | 31.50 | 30.00 | 30.50 | 0.8M |
| 2024-12-19 | 30.00 | 30.75 | 29.75 | 30.50 | 0.6M |
| 2024-12-18 | 30.50 | 30.50 | 29.25 | 30.25 | 0.9M |
| 2024-12-17 | 30.50 | 31.00 | 30.00 | 30.25 | 0.6M |
| 2024-12-16 | 30.50 | 31.25 | 30.00 | 30.25 | 1.1M |
| 2024-12-13 | 29.75 | 30.50 | 29.75 | 30.50 | 1.0M |
| 2024-12-12 | 30.50 | 30.75 | 29.50 | 30.00 | 0.9M |
| 2024-12-11 | 30.75 | 31.00 | 29.75 | 30.25 | 1.0M |
| 2024-12-09 | 30.75 | 31.50 | 30.75 | 30.75 | 0.8M |
| 2024-12-06 | 31.25 | 31.50 | 30.50 | 31.00 | 0.8M |
| 2024-12-04 | 31.50 | 31.75 | 31.00 | 31.25 | 0.4M |
| 2024-12-03 | 31.50 | 32.00 | 31.25 | 31.50 | 0.4M |
| 2024-12-02 | 32.25 | 32.25 | 31.50 | 31.50 | 0.4M |
| 2024-11-29 | 32.75 | 32.75 | 32.25 | 32.25 | 0.2M |
| 2024-11-28 | 32.50 | 32.75 | 32.25 | 32.75 | 0.2M |
| 2024-11-27 | 32.50 | 32.75 | 32.25 | 32.75 | 0.2M |
| 2024-11-26 | 33.00 | 33.00 | 32.25 | 32.50 | 0.5M |
| 2024-11-25 | 32.50 | 33.00 | 31.75 | 33.00 | 1.0M |
| 2024-11-22 | 31.50 | 32.25 | 31.25 | 32.25 | 0.7M |
| 2024-11-21 | 31.25 | 31.50 | 30.25 | 31.50 | 1.3M |
| 2024-11-20 | 32.50 | 32.50 | 31.25 | 31.25 | 0.7M |
| 2024-11-19 | 32.75 | 33.25 | 32.25 | 32.50 | 0.9M |
| 2024-11-18 | 33.25 | 33.25 | 32.50 | 32.75 | 0.7M |
| 2024-11-15 | 33.25 | 33.25 | 32.50 | 33.00 | 0.5M |
| 2024-11-14 | 32.25 | 33.25 | 32.00 | 33.00 | 1.2M |
| 2024-11-13 | 32.00 | 33.25 | 32.00 | 32.25 | 0.9M |
| 2024-11-12 | 34.00 | 34.00 | 32.00 | 32.50 | 1.8M |
| 2024-11-11 | 32.50 | 34.25 | 32.00 | 34.00 | 1.8M |
| 2024-11-08 | 31.75 | 32.50 | 31.50 | 32.50 | 0.8M |
| 2024-11-07 | 31.25 | 31.75 | 31.25 | 31.50 | 0.4M |
| 2024-11-06 | 31.50 | 31.50 | 31.25 | 31.25 | 1.2M |
| 2024-11-05 | 32.00 | 32.25 | 31.25 | 31.75 | 0.6M |
| 2024-11-04 | 32.75 | 32.75 | 32.00 | 32.25 | 0.2M |
| 2024-11-01 | 32.75 | 33.25 | 32.50 | 32.75 | 0.5M |
| 2024-10-31 | 33.00 | 33.25 | 31.50 | 32.50 | 1.1M |
| 2024-10-30 | 32.50 | 33.25 | 32.50 | 33.00 | 0.2M |
| 2024-10-29 | 32.75 | 33.25 | 32.50 | 32.75 | 0.3M |
| 2024-10-28 | 32.75 | 33.00 | 32.50 | 33.00 | 0.3M |
| 2024-10-25 | 33.75 | 33.75 | 32.50 | 32.75 | 1.1M |
| 2024-10-24 | 34.50 | 34.75 | 33.50 | 34.00 | 1.0M |
| 2024-10-22 | 34.75 | 35.00 | 34.50 | 34.50 | 0.3M |
| 2024-10-21 | 34.50 | 35.00 | 34.50 | 34.50 | 0.3M |
| 2024-10-18 | 34.75 | 35.25 | 34.25 | 34.50 | 0.4M |
| 2024-10-17 | 34.75 | 35.25 | 34.50 | 34.75 | 0.6M |
| 2024-10-16 | 34.25 | 34.75 | 34.00 | 34.75 | 0.4M |
| 2024-10-15 | 33.75 | 34.50 | 33.75 | 34.50 | 0.7M |
| 2024-10-11 | 36.00 | 36.00 | 33.75 | 34.00 | 2.0M |
| 2024-10-10 | 35.50 | 36.00 | 35.00 | 36.00 | 0.7M |
| 2024-10-09 | 35.75 | 35.75 | 34.75 | 35.50 | 0.9M |
| 2024-10-08 | 35.00 | 36.00 | 35.00 | 35.50 | 1.0M |
| 2024-10-07 | 34.00 | 35.25 | 34.00 | 35.25 | 1.3M |
| 2024-10-04 | 34.00 | 34.75 | 33.25 | 34.00 | 1.7M |
| 2024-10-03 | 34.00 | 34.25 | 33.50 | 33.75 | 0.7M |
| 2024-10-02 | 34.75 | 35.00 | 33.50 | 34.25 | 1.0M |
| 2024-10-01 | 34.75 | 35.25 | 34.50 | 35.00 | 0.5M |
| 2024-09-30 | 35.25 | 35.25 | 34.50 | 34.75 | 0.6M |
| 2024-09-27 | 35.75 | 35.75 | 34.50 | 35.50 | 1.0M |
| 2024-09-26 | 35.25 | 35.75 | 35.00 | 35.75 | 0.8M |
| 2024-09-25 | 37.00 | 37.00 | 34.50 | 34.75 | 2.7M |
| 2024-09-24 | 37.25 | 37.25 | 36.25 | 36.75 | 1.3M |
| 2024-09-23 | 36.50 | 36.75 | 35.75 | 36.50 | 1.6M |
| 2024-09-20 | 35.75 | 36.00 | 34.75 | 36.00 | 2.4M |
| 2024-09-19 | 33.25 | 35.00 | 32.75 | 35.00 | 2.8M |
| 2024-09-18 | 33.50 | 33.50 | 32.50 | 32.75 | 0.9M |
| 2024-09-17 | 33.50 | 33.50 | 33.25 | 33.50 | 0.7M |
| 2024-09-16 | 33.50 | 33.75 | 33.00 | 33.25 | 0.9M |
| 2024-09-13 | 33.00 | 34.00 | 33.00 | 33.25 | 1.2M |
| 2024-09-12 | 34.00 | 34.25 | 32.75 | 33.00 | 1.4M |
| 2024-09-11 | 32.50 | 34.25 | 32.25 | 34.00 | 4.0M |
| 2024-09-10 | 29.75 | 32.50 | 29.75 | 32.50 | 4.4M |
| 2024-09-09 | 29.75 | 29.75 | 29.25 | 29.50 | 1.6M |
| 2024-09-06 | 30.25 | 30.25 | 29.75 | 29.75 | 1.6M |
| 2024-09-05 | 29.25 | 30.25 | 29.25 | 30.00 | 1.9M |
| 2024-09-04 | 29.25 | 29.75 | 29.00 | 29.00 | 1.2M |
| 2024-09-03 | 28.50 | 29.50 | 28.50 | 29.25 | 1.7M |
| 2024-09-02 | 29.00 | 30.25 | 28.00 | 28.25 | 3.7M |
| 2024-08-30 | 27.50 | 29.00 | 27.50 | 28.75 | 1.5M |
| 2024-08-29 | 28.00 | 28.25 | 27.25 | 27.25 | 1.4M |
| 2024-08-28 | 27.00 | 28.50 | 27.00 | 28.00 | 1.8M |
| 2024-08-27 | 27.00 | 27.25 | 26.25 | 26.75 | 1.4M |
| 2024-08-26 | 27.00 | 27.25 | 26.75 | 27.25 | 1.6M |
| 2024-08-23 | 28.75 | 28.75 | 27.25 | 27.50 | 2.2M |
| 2024-08-22 | 28.75 | 29.00 | 28.00 | 28.50 | 1.2M |
| 2024-08-21 | 28.25 | 29.00 | 28.25 | 28.75 | 0.8M |
| 2024-08-20 | 29.25 | 29.25 | 28.25 | 28.25 | 1.2M |
| 2024-08-19 | 29.75 | 29.75 | 28.25 | 29.00 | 1.7M |
| 2024-08-16 | 29.75 | 30.00 | 29.25 | 29.50 | 0.5M |
| 2024-08-15 | 29.00 | 31.00 | 29.00 | 30.00 | 1.8M |
| 2024-08-14 | 29.25 | 29.25 | 28.25 | 28.75 | 0.8M |
| 2024-08-13 | 29.75 | 29.75 | 28.50 | 29.00 | 1.2M |
| 2024-08-09 | 29.00 | 30.00 | 28.75 | 28.75 | 1.1M |
| 2024-08-08 | 29.00 | 29.50 | 28.50 | 29.00 | 0.8M |
| 2024-08-07 | 28.00 | 29.25 | 28.00 | 29.00 | 0.7M |
| 2024-08-06 | 28.50 | 28.50 | 27.50 | 27.50 | 0.8M |
| 2024-08-05 | 29.25 | 29.50 | 28.00 | 28.50 | 1.2M |
| 2024-08-02 | 29.75 | 30.00 | 29.50 | 29.75 | 0.3M |
| 2024-08-01 | 29.50 | 30.00 | 29.50 | 29.75 | 0.6M |
| 2024-07-31 | 29.25 | 30.00 | 29.00 | 29.50 | 1.2M |
| 2024-07-30 | 28.25 | 29.75 | 28.00 | 29.50 | 1.5M |
| 2024-07-26 | 27.25 | 28.50 | 27.25 | 28.25 | 0.9M |
| 2024-07-25 | 29.25 | 29.50 | 27.50 | 27.75 | 2.2M |
| 2024-07-24 | 29.25 | 29.75 | 29.00 | 29.50 | 0.6M |
| 2024-07-23 | 31.50 | 31.50 | 28.75 | 29.75 | 2.5M |
| 2024-07-19 | 31.50 | 32.00 | 31.25 | 31.50 | 0.4M |
| 2024-07-18 | 31.00 | 31.75 | 30.75 | 31.50 | 0.8M |
| 2024-07-17 | 31.50 | 31.75 | 31.00 | 31.00 | 0.7M |
| 2024-07-16 | 31.25 | 32.00 | 31.25 | 31.50 | 0.9M |
| 2024-07-15 | 32.25 | 32.50 | 31.25 | 31.25 | 1.0M |
| 2024-07-12 | 33.25 | 33.25 | 32.50 | 32.50 | 0.8M |
| 2024-07-11 | 32.00 | 33.50 | 31.75 | 33.25 | 1.1M |
| 2024-07-10 | 32.00 | 32.25 | 31.50 | 31.75 | 0.8M |
| 2024-07-09 | 30.75 | 32.50 | 30.75 | 31.75 | 1.6M |
| 2024-07-08 | 30.75 | 31.00 | 30.50 | 30.75 | 0.6M |
| 2024-07-05 | 30.50 | 30.75 | 30.25 | 30.75 | 0.3M |
| 2024-07-04 | 30.00 | 30.75 | 29.75 | 30.50 | 0.6M |
| 2024-07-03 | 29.75 | 30.25 | 29.50 | 30.25 | 0.5M |
| 2024-07-02 | 30.00 | 30.00 | 29.25 | 29.75 | 0.4M |
| 2024-07-01 | 30.25 | 30.25 | 29.25 | 30.00 | 0.7M |
| 2024-06-28 | 30.50 | 30.50 | 29.25 | 30.25 | 0.8M |
| 2024-06-27 | 30.50 | 31.00 | 30.00 | 30.50 | 0.6M |
| 2024-06-26 | 30.25 | 31.50 | 30.25 | 30.75 | 1.5M |
| 2024-06-25 | 31.75 | 32.25 | 30.00 | 30.25 | 2.0M |
| 2024-06-24 | 32.50 | 32.50 | 31.50 | 32.00 | 0.7M |
| 2024-06-21 | 31.00 | 32.50 | 30.50 | 32.25 | 1.7M |
| 2024-06-20 | 31.50 | 32.00 | 31.00 | 31.00 | 1.1M |
| 2024-06-19 | 31.00 | 31.00 | 29.25 | 31.00 | 2.4M |
| 2024-06-18 | 31.25 | 31.75 | 30.50 | 31.00 | 1.2M |
| 2024-06-17 | 31.00 | 32.00 | 31.00 | 31.25 | 1.4M |
| 2024-06-14 | 31.25 | 31.75 | 31.00 | 31.00 | 1.0M |
| 2024-06-13 | 31.75 | 32.25 | 31.25 | 31.25 | 1.4M |
| 2024-06-12 | 31.50 | 31.75 | 31.00 | 31.75 | 2.1M |
| 2024-06-11 | 31.50 | 32.50 | 31.25 | 31.50 | 2.9M |
| 2024-06-10 | 35.00 | 35.00 | 30.75 | 31.50 | 3.4M |
| 2024-06-07 | 33.00 | 35.00 | 32.50 | 35.00 | 2.3M |
| 2024-06-06 | 31.75 | 33.25 | 31.75 | 32.75 | 1.3M |
| 2024-06-05 | 32.75 | 32.75 | 31.75 | 32.00 | 1.0M |
| 2024-06-04 | 32.75 | 33.00 | 32.50 | 32.50 | 0.9M |
| 2024-05-31 | 33.00 | 33.75 | 32.50 | 33.00 | 1.6M |
| 2024-05-30 | 34.00 | 34.00 | 32.50 | 33.25 | 1.0M |
| 2024-05-29 | 31.75 | 33.75 | 31.75 | 33.50 | 1.5M |
| 2024-05-28 | 33.00 | 33.50 | 31.50 | 31.75 | 1.7M |
| 2024-05-27 | 32.75 | 33.25 | 32.50 | 33.00 | 0.5M |
| 2024-05-24 | 32.75 | 33.00 | 32.25 | 32.50 | 1.3M |
| 2024-05-23 | 32.75 | 33.50 | 32.50 | 33.00 | 1.0M |
| 2024-05-21 | 32.00 | 33.00 | 31.50 | 32.50 | 1.7M |
| 2024-05-20 | 30.75 | 32.00 | 30.50 | 31.50 | 2.5M |
| 2024-05-17 | 30.50 | 31.00 | 30.00 | 30.75 | 1.4M |
| 2024-05-16 | 31.25 | 31.25 | 29.75 | 30.25 | 1.4M |
| 2024-05-15 | 30.00 | 31.25 | 29.50 | 31.00 | 1.9M |
| 2024-05-14 | 28.75 | 30.50 | 28.50 | 29.75 | 3.3M |
| 2024-05-13 | 27.75 | 29.00 | 27.50 | 28.25 | 4.6M |
| 2024-05-10 | 27.50 | 27.50 | 25.50 | 26.50 | 2.2M |
| 2024-05-09 | 26.50 | 28.00 | 26.50 | 27.50 | 2.9M |
| 2024-05-08 | 26.50 | 27.00 | 26.25 | 26.50 | 1.6M |
| 2024-05-07 | 26.75 | 27.25 | 26.25 | 26.25 | 1.4M |
| 2024-05-03 | 27.25 | 27.25 | 26.50 | 26.75 | 1.6M |
| 2024-05-02 | 26.25 | 27.50 | 26.00 | 27.00 | 4.2M |
| 2024-04-30 | 26.00 | 26.50 | 25.50 | 25.75 | 1.8M |
| 2024-04-29 | 26.25 | 26.25 | 25.50 | 25.75 | 2.1M |
| 2024-04-26 | 24.60 | 25.25 | 24.40 | 25.00 | 2.7M |
| 2024-04-25 | 24.50 | 25.25 | 24.40 | 24.80 | 3.3M |
| 2024-04-24 | 24.10 | 24.40 | 23.90 | 24.40 | 0.9M |
| 2024-04-23 | 23.90 | 24.20 | 23.90 | 23.90 | 0.4M |
| 2024-04-22 | 23.50 | 23.90 | 23.30 | 23.90 | 0.6M |
| 2024-04-19 | 23.60 | 23.90 | 23.30 | 23.50 | 1.9M |
| 2024-04-18 | 23.90 | 24.20 | 23.70 | 24.00 | 0.4M |
| 2024-04-17 | 23.60 | 24.00 | 23.40 | 24.00 | 1.2M |
| 2024-04-11 | 24.00 | 24.00 | 23.40 | 23.70 | 0.7M |
| 2024-04-10 | 23.50 | 24.10 | 23.30 | 23.90 | 2.0M |
| 2024-04-09 | 23.80 | 23.80 | 22.80 | 23.20 | 1.1M |
| 2024-04-05 | 23.60 | 23.70 | 23.40 | 23.50 | 0.5M |
| 2024-04-04 | 23.40 | 23.60 | 23.10 | 23.60 | 1.6M |
| 2024-04-03 | 23.70 | 23.70 | 23.10 | 23.30 | 0.9M |
| 2024-04-02 | 22.70 | 23.80 | 22.70 | 23.70 | 2.6M |
| 2024-04-01 | 22.50 | 22.70 | 22.10 | 22.60 | 0.8M |
| 2024-03-29 | 22.40 | 22.60 | 22.20 | 22.60 | 0.6M |
| 2024-03-28 | 22.00 | 22.30 | 22.00 | 22.20 | 0.5M |
| 2024-03-27 | 21.00 | 22.40 | 21.00 | 22.40 | 2.8M |
| 2024-03-26 | 20.90 | 21.10 | 20.70 | 21.00 | 0.8M |
| 2024-03-25 | 20.90 | 21.00 | 20.50 | 20.70 | 0.4M |
| 2024-03-22 | 21.20 | 21.20 | 20.70 | 20.90 | 0.6M |
| 2024-03-21 | 21.30 | 21.30 | 21.10 | 21.20 | 0.3M |
| 2024-03-20 | 21.30 | 21.30 | 21.10 | 21.30 | 0.2M |
| 2024-03-19 | 21.40 | 21.40 | 21.20 | 21.40 | 0.2M |
| 2024-03-18 | 21.40 | 21.60 | 21.20 | 21.40 | 0.6M |
| 2024-03-15 | 21.70 | 21.70 | 21.00 | 21.40 | 1.4M |
| 2024-03-14 | 21.70 | 21.80 | 21.50 | 21.70 | 0.2M |
| 2024-03-13 | 22.00 | 22.10 | 21.50 | 21.80 | 0.5M |
| 2024-03-12 | 21.80 | 22.10 | 21.60 | 21.90 | 0.7M |
| 2024-03-11 | 21.70 | 21.80 | 21.50 | 21.80 | 0.6M |
| 2024-03-08 | 21.80 | 21.90 | 21.40 | 21.70 | 0.4M |
| 2024-03-07 | 21.60 | 21.90 | 21.50 | 21.70 | 0.4M |
| 2024-03-06 | 21.20 | 21.60 | 21.20 | 21.50 | 0.2M |
| 2024-03-05 | 21.20 | 21.30 | 20.90 | 21.30 | 0.4M |
| 2024-03-04 | 21.60 | 21.60 | 20.80 | 21.20 | 0.5M |
| 2024-03-01 | 21.80 | 21.80 | 21.40 | 21.60 | 0.5M |
| 2024-02-29 | 22.40 | 22.50 | 21.50 | 21.80 | 1.6M |
| 2024-02-28 | 21.40 | 21.50 | 21.30 | 21.40 | 0.3M |
| 2024-02-27 | 21.50 | 21.50 | 21.20 | 21.50 | 0.3M |
| 2024-02-23 | 21.50 | 21.50 | 21.20 | 21.50 | 0.4M |
| 2024-02-22 | 21.00 | 21.40 | 21.00 | 21.40 | 1.1M |
| 2024-02-21 | 20.70 | 21.00 | 20.60 | 20.90 | 0.5M |
| 2024-02-20 | 20.80 | 20.90 | 20.50 | 20.70 | 0.3M |
| 2024-02-19 | 20.80 | 20.90 | 20.70 | 20.90 | 0.4M |
| 2024-02-16 | 20.40 | 20.90 | 20.30 | 20.80 | 1.1M |
| 2024-02-15 | 20.10 | 20.40 | 20.00 | 20.40 | 0.5M |
| 2024-02-14 | 20.00 | 20.20 | 20.00 | 20.10 | 0.3M |
| 2024-02-13 | 20.20 | 20.20 | 20.00 | 20.10 | 0.7M |
| 2024-02-12 | 20.10 | 20.20 | 19.90 | 20.20 | 0.4M |
| 2024-02-09 | 20.10 | 20.10 | 19.80 | 20.00 | 1.0M |
| 2024-02-08 | 20.20 | 20.20 | 19.80 | 20.00 | 0.8M |
| 2024-02-07 | 19.90 | 20.30 | 19.80 | 20.00 | 1.0M |
| 2024-02-06 | 20.00 | 20.00 | 19.70 | 19.90 | 1.4M |
| 2024-02-05 | 19.20 | 19.90 | 19.10 | 19.80 | 3.3M |
| 2024-02-02 | 18.80 | 18.90 | 18.60 | 18.60 | 0.3M |
| 2024-02-01 | 18.80 | 18.90 | 18.50 | 18.80 | 0.3M |
| 2024-01-31 | 19.00 | 19.00 | 18.50 | 18.90 | 0.4M |
| 2024-01-30 | 18.60 | 18.90 | 18.60 | 18.90 | 0.1M |
| 2024-01-29 | 18.50 | 18.70 | 18.50 | 18.60 | 0.1M |
| 2024-01-26 | 18.60 | 18.80 | 18.50 | 18.50 | 0.1M |
| 2024-01-25 | 18.70 | 18.70 | 18.40 | 18.70 | 0.1M |
| 2024-01-24 | 18.40 | 18.50 | 18.20 | 18.50 | 0.2M |
| 2024-01-23 | 18.70 | 18.70 | 18.20 | 18.40 | 0.2M |
| 2024-01-22 | 18.70 | 18.70 | 18.50 | 18.70 | 0.1M |
| 2024-01-19 | 18.70 | 18.70 | 18.50 | 18.70 | 0.1M |
| 2024-01-18 | 18.70 | 18.80 | 18.50 | 18.70 | 0.1M |
| 2024-01-17 | 18.90 | 18.90 | 18.60 | 18.80 | 0.2M |
| 2024-01-16 | 19.00 | 19.00 | 18.70 | 19.00 | 0.3M |
| 2024-01-15 | 19.00 | 19.00 | 18.90 | 19.00 | 0.1M |
| 2024-01-12 | 19.00 | 19.00 | 18.90 | 19.00 | 0.1M |
| 2024-01-11 | 19.20 | 19.20 | 18.80 | 19.00 | 0.3M |
| 2024-01-10 | 19.30 | 19.50 | 19.20 | 19.20 | 0.4M |
| 2024-01-09 | 19.00 | 19.30 | 18.80 | 19.20 | 0.7M |
| 2024-01-08 | 18.90 | 19.00 | 18.70 | 18.90 | 0.3M |
| 2024-01-05 | 18.90 | 18.90 | 18.70 | 18.90 | 0.2M |
| 2024-01-04 | 18.90 | 19.00 | 18.50 | 18.90 | 0.4M |
| 2024-01-03 | 19.00 | 19.20 | 18.80 | 18.90 | 0.4M |
| 2024-01-02 | 18.50 | 19.10 | 18.40 | 19.00 | 0.5M |