23.65
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 | 18.65 | 18.65 | 18.00 | 18.05 | 2.1M |
| 2024-12-30 | 18.72 | 18.90 | 18.42 | 18.57 | 1.3M |
| 2024-12-27 | 18.86 | 19.21 | 18.51 | 18.87 | 2.0M |
| 2024-12-26 | 18.56 | 19.07 | 18.40 | 18.81 | 1.4M |
| 2024-12-25 | 18.92 | 18.98 | 18.21 | 18.49 | 1.7M |
| 2024-12-24 | 18.88 | 19.18 | 18.60 | 18.90 | 1.9M |
| 2024-12-23 | 19.66 | 19.79 | 18.68 | 18.77 | 2.4M |
| 2024-12-20 | 19.48 | 20.07 | 19.40 | 19.66 | 2.2M |
| 2024-12-19 | 19.25 | 19.49 | 19.04 | 19.40 | 1.7M |
| 2024-12-18 | 19.75 | 19.82 | 19.25 | 19.38 | 2.4M |
| 2024-12-17 | 20.47 | 20.49 | 19.46 | 19.55 | 2.8M |
| 2024-12-16 | 20.71 | 20.93 | 20.30 | 20.47 | 1.7M |
| 2024-12-13 | 21.69 | 21.69 | 20.70 | 20.73 | 3.5M |
| 2024-12-12 | 22.09 | 22.26 | 21.54 | 21.72 | 2.9M |
| 2024-12-11 | 21.50 | 22.52 | 21.15 | 22.30 | 4.5M |
| 2024-12-10 | 21.99 | 22.62 | 21.45 | 21.45 | 6.5M |
| 2024-12-09 | 20.79 | 21.18 | 20.51 | 20.88 | 2.8M |
| 2024-12-06 | 20.70 | 21.05 | 20.10 | 20.79 | 3.2M |
| 2024-12-05 | 19.81 | 21.19 | 19.80 | 20.73 | 3.1M |
| 2024-12-04 | 20.47 | 20.55 | 19.80 | 19.97 | 1.8M |
| 2024-12-03 | 20.57 | 20.68 | 19.89 | 20.30 | 2.2M |
| 2024-12-02 | 20.25 | 20.61 | 20.17 | 20.58 | 1.7M |
| 2024-11-29 | 19.38 | 20.50 | 19.31 | 20.25 | 2.1M |
| 2024-11-28 | 19.69 | 19.88 | 19.41 | 19.42 | 1.8M |
| 2024-11-27 | 19.21 | 19.52 | 18.39 | 19.52 | 2.4M |
| 2024-11-26 | 19.41 | 19.66 | 19.02 | 19.11 | 1.6M |
| 2024-11-25 | 19.54 | 19.78 | 19.06 | 19.51 | 1.7M |
| 2024-11-22 | 20.40 | 20.57 | 19.55 | 19.60 | 1.7M |
| 2024-11-21 | 20.78 | 20.78 | 20.30 | 20.55 | 2.0M |
| 2024-11-20 | 20.55 | 20.83 | 20.20 | 20.72 | 1.7M |
| 2024-11-19 | 19.75 | 20.51 | 19.66 | 20.49 | 1.9M |
| 2024-11-18 | 20.55 | 20.60 | 19.55 | 19.71 | 1.9M |
| 2024-11-15 | 20.73 | 20.98 | 20.30 | 20.33 | 2.1M |
| 2024-11-14 | 21.60 | 21.86 | 20.76 | 20.90 | 1.9M |
| 2024-11-13 | 21.95 | 22.07 | 21.17 | 21.80 | 2.9M |
| 2024-11-12 | 23.00 | 23.46 | 21.75 | 21.95 | 3.4M |
| 2024-11-11 | 21.47 | 23.50 | 21.33 | 23.30 | 5.4M |
| 2024-11-08 | 21.65 | 22.40 | 21.06 | 21.72 | 4.2M |
| 2024-11-07 | 20.30 | 21.35 | 20.05 | 21.35 | 3.8M |
| 2024-11-06 | 20.47 | 20.97 | 20.12 | 20.34 | 3.0M |
| 2024-11-05 | 19.44 | 20.86 | 19.21 | 20.54 | 4.2M |
| 2024-11-04 | 18.46 | 19.45 | 18.35 | 19.45 | 2.2M |
| 2024-11-01 | 19.11 | 19.23 | 18.35 | 18.48 | 2.4M |
| 2024-10-31 | 19.02 | 19.68 | 18.83 | 19.23 | 2.9M |
| 2024-10-30 | 19.60 | 19.73 | 18.83 | 19.16 | 2.1M |
| 2024-10-29 | 20.05 | 20.39 | 19.74 | 19.82 | 3.8M |
| 2024-10-28 | 19.39 | 20.16 | 19.20 | 20.01 | 3.4M |
| 2024-10-25 | 18.76 | 19.80 | 18.76 | 19.38 | 3.0M |
| 2024-10-24 | 19.00 | 19.18 | 18.59 | 18.75 | 2.1M |
| 2024-10-23 | 19.13 | 19.60 | 18.95 | 19.10 | 2.4M |
| 2024-10-22 | 19.55 | 19.55 | 18.87 | 19.17 | 2.4M |
| 2024-10-21 | 18.83 | 19.83 | 18.60 | 19.42 | 4.3M |
| 2024-10-18 | 17.70 | 19.28 | 17.70 | 18.83 | 3.0M |
| 2024-10-17 | 17.78 | 18.24 | 17.72 | 17.78 | 2.0M |
| 2024-10-16 | 17.55 | 18.10 | 17.27 | 17.67 | 1.8M |
| 2024-10-15 | 18.51 | 18.59 | 17.94 | 17.95 | 1.9M |
| 2024-10-14 | 17.93 | 18.58 | 17.35 | 18.50 | 2.3M |
| 2024-10-11 | 19.40 | 19.75 | 17.57 | 18.04 | 4.1M |
| 2024-10-10 | 19.45 | 20.63 | 18.80 | 19.51 | 4.5M |
| 2024-10-09 | 22.24 | 22.24 | 19.00 | 19.45 | 6.9M |
| 2024-10-08 | 24.82 | 24.82 | 20.70 | 22.35 | 8.2M |
| 2024-09-30 | 19.73 | 21.22 | 19.12 | 20.70 | 5.5M |
| 2024-09-27 | 17.30 | 19.58 | 17.05 | 18.50 | 2.7M |
| 2024-09-26 | 15.85 | 17.09 | 15.75 | 16.94 | 3.3M |
| 2024-09-25 | 16.20 | 16.26 | 15.76 | 15.87 | 3.3M |
| 2024-09-24 | 14.37 | 16.06 | 14.18 | 15.91 | 3.8M |
| 2024-09-23 | 14.30 | 14.36 | 14.07 | 14.13 | 1.4M |
| 2024-09-20 | 14.85 | 14.90 | 14.28 | 14.30 | 2.6M |
| 2024-09-19 | 14.73 | 15.23 | 14.57 | 14.99 | 1.3M |
| 2024-09-18 | 14.78 | 14.79 | 14.28 | 14.60 | 0.9M |
| 2024-09-13 | 15.04 | 15.13 | 14.65 | 14.73 | 1.1M |
| 2024-09-12 | 15.38 | 15.47 | 15.01 | 15.04 | 0.7M |
| 2024-09-11 | 15.32 | 15.48 | 15.14 | 15.25 | 0.6M |
| 2024-09-10 | 15.31 | 15.44 | 14.92 | 15.34 | 0.8M |
| 2024-09-09 | 15.14 | 15.38 | 15.00 | 15.24 | 0.8M |
| 2024-09-06 | 15.68 | 15.77 | 15.12 | 15.15 | 1.2M |
| 2024-09-05 | 15.62 | 15.74 | 15.53 | 15.71 | 0.8M |
| 2024-09-04 | 15.58 | 15.67 | 15.37 | 15.49 | 0.6M |
| 2024-09-03 | 15.40 | 15.88 | 15.31 | 15.58 | 1.1M |
| 2024-09-02 | 15.85 | 16.09 | 15.30 | 15.32 | 1.6M |
| 2024-08-30 | 15.66 | 16.38 | 15.43 | 16.05 | 1.4M |
| 2024-08-29 | 15.30 | 15.78 | 15.22 | 15.67 | 1.4M |
| 2024-08-28 | 15.39 | 15.58 | 15.21 | 15.41 | 0.7M |
| 2024-08-27 | 15.52 | 15.62 | 15.25 | 15.38 | 0.9M |
| 2024-08-26 | 15.00 | 15.52 | 15.00 | 15.42 | 0.9M |
| 2024-08-23 | 15.15 | 15.15 | 14.82 | 15.03 | 1.2M |
| 2024-08-22 | 16.30 | 16.30 | 15.20 | 15.20 | 2.5M |
| 2024-08-21 | 16.51 | 16.58 | 16.12 | 16.16 | 0.7M |
| 2024-08-20 | 16.90 | 16.93 | 16.50 | 16.51 | 0.6M |
| 2024-08-19 | 16.90 | 17.07 | 16.82 | 16.87 | 0.5M |
| 2024-08-16 | 17.06 | 17.28 | 16.92 | 16.96 | 0.6M |
| 2024-08-15 | 17.02 | 17.33 | 16.86 | 17.05 | 0.7M |
| 2024-08-14 | 17.40 | 17.49 | 17.06 | 17.08 | 0.6M |
| 2024-08-13 | 17.50 | 17.56 | 17.20 | 17.40 | 0.6M |
| 2024-08-12 | 17.01 | 17.68 | 16.95 | 17.50 | 1.2M |
| 2024-08-09 | 17.38 | 17.55 | 17.18 | 17.19 | 1.0M |
| 2024-08-08 | 17.58 | 17.58 | 17.09 | 17.33 | 1.3M |
| 2024-08-07 | 17.73 | 18.00 | 17.50 | 17.58 | 1.5M |
| 2024-08-06 | 17.42 | 18.52 | 17.42 | 17.88 | 3.2M |
| 2024-08-05 | 17.23 | 17.90 | 16.79 | 16.94 | 2.0M |
| 2024-08-02 | 17.88 | 18.05 | 17.22 | 17.27 | 1.6M |
| 2024-08-01 | 18.21 | 18.48 | 17.85 | 17.89 | 1.8M |
| 2024-07-31 | 17.39 | 18.49 | 17.20 | 18.38 | 1.5M |
| 2024-07-30 | 17.44 | 17.60 | 17.11 | 17.40 | 0.6M |
| 2024-07-29 | 17.67 | 17.92 | 17.29 | 17.35 | 0.9M |
| 2024-07-26 | 17.20 | 18.20 | 17.20 | 17.80 | 1.3M |
| 2024-07-25 | 17.03 | 17.57 | 16.89 | 17.29 | 0.9M |
| 2024-07-24 | 17.17 | 17.37 | 17.03 | 17.07 | 1.0M |
| 2024-07-23 | 17.96 | 17.96 | 17.22 | 17.28 | 1.6M |
| 2024-07-22 | 18.15 | 18.32 | 17.66 | 17.88 | 1.1M |
| 2024-07-19 | 17.80 | 18.32 | 17.79 | 18.08 | 0.9M |
| 2024-07-18 | 17.72 | 18.15 | 17.28 | 18.07 | 1.1M |
| 2024-07-17 | 17.85 | 18.01 | 17.65 | 17.82 | 0.8M |
| 2024-07-16 | 17.79 | 18.14 | 17.44 | 17.99 | 0.9M |
| 2024-07-15 | 18.33 | 18.33 | 17.68 | 17.90 | 1.1M |
| 2024-07-12 | 18.73 | 18.73 | 18.18 | 18.27 | 1.2M |
| 2024-07-11 | 18.69 | 19.00 | 18.41 | 18.74 | 1.5M |
| 2024-07-10 | 17.75 | 18.51 | 17.67 | 18.21 | 1.3M |
| 2024-07-09 | 17.33 | 18.02 | 16.91 | 17.75 | 1.7M |
| 2024-07-08 | 18.00 | 18.00 | 17.19 | 17.33 | 1.9M |
| 2024-07-05 | 17.83 | 18.16 | 17.66 | 18.00 | 0.7M |
| 2024-07-04 | 18.39 | 18.72 | 17.95 | 17.98 | 1.2M |
| 2024-07-03 | 18.80 | 18.80 | 18.31 | 18.40 | 0.8M |
| 2024-07-02 | 19.10 | 19.11 | 18.51 | 18.70 | 1.3M |
| 2024-07-01 | 19.30 | 19.61 | 18.39 | 19.08 | 3.2M |
| 2024-06-28 | 19.60 | 19.85 | 19.24 | 19.42 | 1.6M |
| 2024-06-27 | 20.40 | 20.40 | 19.57 | 19.65 | 1.4M |
| 2024-06-26 | 19.84 | 20.98 | 19.60 | 20.45 | 1.6M |
| 2024-06-25 | 20.52 | 20.97 | 19.70 | 19.80 | 1.9M |
| 2024-06-24 | 21.38 | 21.38 | 20.45 | 20.45 | 2.0M |
| 2024-06-21 | 22.15 | 22.54 | 21.41 | 21.75 | 1.7M |
| 2024-06-20 | 21.98 | 22.69 | 21.86 | 22.05 | 1.7M |
| 2024-06-19 | 22.39 | 22.55 | 21.71 | 21.96 | 1.1M |
| 2024-06-18 | 21.47 | 22.55 | 21.47 | 22.29 | 2.1M |
| 2024-06-17 | 21.30 | 21.65 | 21.11 | 21.48 | 1.3M |
| 2024-06-14 | 21.85 | 21.85 | 21.03 | 21.50 | 2.1M |
| 2024-06-13 | 22.06 | 22.40 | 21.60 | 21.90 | 2.6M |
| 2024-06-12 | 22.13 | 22.67 | 22.02 | 22.18 | 1.3M |
| 2024-06-11 | 22.73 | 22.73 | 21.85 | 22.35 | 1.7M |
| 2024-06-07 | 23.50 | 23.50 | 22.44 | 22.73 | 1.5M |
| 2024-06-06 | 23.80 | 23.80 | 22.66 | 22.68 | 2.0M |
| 2024-06-05 | 23.30 | 24.11 | 23.06 | 23.80 | 1.9M |
| 2024-06-04 | 22.90 | 23.40 | 22.60 | 23.28 | 1.7M |
| 2024-06-03 | 24.19 | 24.31 | 22.95 | 23.21 | 2.6M |
| 2024-05-31 | 24.34 | 24.86 | 24.16 | 24.42 | 1.8M |
| 2024-05-30 | 24.49 | 24.52 | 23.90 | 24.12 | 1.2M |
| 2024-05-29 | 24.50 | 24.80 | 24.26 | 24.45 | 1.2M |
| 2024-05-28 | 24.31 | 24.71 | 23.78 | 24.50 | 1.9M |
| 2024-05-27 | 24.76 | 24.89 | 23.78 | 24.52 | 2.9M |
| 2024-05-24 | 24.99 | 25.25 | 24.53 | 24.64 | 2.1M |
| 2024-05-23 | 25.53 | 25.89 | 24.84 | 25.04 | 1.9M |
| 2024-05-22 | 26.81 | 27.30 | 25.44 | 25.61 | 4.4M |
| 2024-05-21 | 27.30 | 27.59 | 26.62 | 27.11 | 2.3M |
| 2024-05-20 | 27.18 | 28.33 | 26.80 | 27.60 | 2.6M |
| 2024-05-17 | 27.15 | 28.07 | 26.41 | 27.34 | 3.7M |
| 2024-05-16 | 27.57 | 28.18 | 27.16 | 27.40 | 3.5M |
| 2024-05-15 | 25.60 | 28.49 | 25.50 | 27.60 | 5.6M |
| 2024-05-14 | 24.48 | 26.81 | 24.27 | 25.88 | 4.6M |
| 2024-05-13 | 24.23 | 24.68 | 23.54 | 24.29 | 3.1M |
| 2024-05-10 | 25.51 | 25.98 | 24.39 | 24.66 | 5.2M |
| 2024-05-09 | 23.60 | 26.13 | 23.35 | 25.51 | 5.7M |
| 2024-05-08 | 23.31 | 24.27 | 23.31 | 23.60 | 4.6M |
| 2024-05-07 | 21.96 | 23.25 | 21.89 | 23.08 | 2.8M |
| 2024-05-06 | 21.11 | 22.21 | 21.11 | 21.96 | 2.5M |
| 2024-04-30 | 22.36 | 22.36 | 20.96 | 21.03 | 3.5M |
| 2024-04-29 | 21.31 | 22.46 | 21.30 | 22.29 | 2.9M |
| 2024-04-26 | 21.63 | 21.73 | 20.97 | 21.46 | 2.3M |
| 2024-04-25 | 22.12 | 22.31 | 21.60 | 21.63 | 1.7M |
| 2024-04-24 | 22.09 | 22.33 | 21.77 | 22.30 | 1.7M |
| 2024-04-23 | 21.90 | 22.50 | 21.48 | 22.20 | 2.2M |
| 2024-04-22 | 22.39 | 22.70 | 21.57 | 21.90 | 2.3M |
| 2024-04-19 | 23.10 | 23.75 | 22.43 | 22.65 | 2.8M |
| 2024-04-18 | 22.72 | 24.35 | 22.72 | 23.14 | 5.9M |
| 2024-04-17 | 21.40 | 22.49 | 21.40 | 22.48 | 4.3M |
| 2024-04-16 | 22.99 | 22.99 | 20.71 | 20.71 | 5.0M |
| 2024-04-15 | 24.26 | 24.36 | 22.22 | 22.99 | 5.6M |
| 2024-04-12 | 23.39 | 25.09 | 23.15 | 24.24 | 7.9M |
| 2024-04-11 | 21.65 | 24.48 | 20.65 | 23.76 | 9.4M |
| 2024-04-10 | 20.27 | 21.97 | 20.27 | 21.88 | 7.5M |
| 2024-04-09 | 19.60 | 20.49 | 19.56 | 20.27 | 1.6M |
| 2024-04-08 | 20.40 | 20.48 | 19.60 | 19.60 | 1.7M |
| 2024-04-03 | 21.01 | 21.22 | 20.30 | 20.57 | 2.2M |
| 2024-04-02 | 20.74 | 21.30 | 20.52 | 21.15 | 2.6M |
| 2024-04-01 | 19.90 | 21.18 | 19.90 | 20.72 | 2.9M |
| 2024-03-29 | 19.72 | 19.88 | 19.33 | 19.63 | 1.5M |
| 2024-03-28 | 19.60 | 20.17 | 19.57 | 19.72 | 1.8M |
| 2024-03-27 | 20.60 | 20.60 | 19.65 | 19.71 | 1.5M |
| 2024-03-26 | 20.54 | 20.70 | 20.02 | 20.59 | 2.2M |
| 2024-03-25 | 22.28 | 22.28 | 20.32 | 20.43 | 5.0M |
| 2024-03-22 | 22.92 | 23.00 | 22.10 | 22.23 | 2.0M |
| 2024-03-21 | 23.53 | 23.70 | 22.60 | 22.93 | 2.1M |
| 2024-03-20 | 23.61 | 23.82 | 23.11 | 23.34 | 2.6M |
| 2024-03-19 | 23.93 | 24.05 | 23.65 | 23.72 | 1.5M |
| 2024-03-18 | 24.20 | 24.25 | 23.59 | 23.90 | 2.1M |
| 2024-03-15 | 23.94 | 24.16 | 23.39 | 24.04 | 1.6M |
| 2024-03-14 | 24.80 | 24.83 | 23.40 | 23.81 | 2.7M |
| 2024-03-13 | 23.96 | 25.60 | 23.95 | 24.69 | 5.0M |
| 2024-03-12 | 22.66 | 24.10 | 22.55 | 23.80 | 3.0M |
| 2024-03-11 | 21.73 | 22.75 | 21.65 | 22.66 | 2.0M |
| 2024-03-08 | 21.69 | 22.10 | 21.45 | 21.95 | 1.6M |
| 2024-03-07 | 22.15 | 22.69 | 21.62 | 21.62 | 2.1M |
| 2024-03-06 | 21.80 | 22.22 | 21.58 | 21.83 | 1.8M |
| 2024-03-05 | 22.56 | 22.66 | 21.70 | 21.83 | 2.2M |
| 2024-03-04 | 23.22 | 23.49 | 22.50 | 22.89 | 1.6M |
| 2024-03-01 | 22.52 | 23.23 | 22.18 | 23.22 | 2.5M |
| 2024-02-29 | 21.30 | 22.51 | 21.30 | 22.51 | 2.8M |
| 2024-02-28 | 24.20 | 24.34 | 21.42 | 21.80 | 4.6M |
| 2024-02-27 | 23.60 | 24.70 | 23.02 | 24.29 | 3.9M |
| 2024-02-26 | 23.10 | 24.36 | 22.50 | 23.91 | 5.9M |
| 2024-02-23 | 21.79 | 22.22 | 21.52 | 22.20 | 1.8M |
| 2024-02-22 | 21.60 | 22.22 | 21.40 | 21.85 | 1.7M |
| 2024-02-21 | 20.72 | 22.35 | 20.72 | 21.66 | 2.1M |
| 2024-02-20 | 21.60 | 21.79 | 20.52 | 21.08 | 1.6M |
| 2024-02-19 | 21.80 | 22.19 | 20.90 | 21.40 | 3.3M |
| 2024-02-08 | 18.57 | 21.42 | 18.31 | 21.35 | 3.5M |
| 2024-02-07 | 19.79 | 20.14 | 18.20 | 18.51 | 4.2M |
| 2024-02-06 | 16.50 | 19.37 | 16.16 | 19.05 | 3.9M |
| 2024-02-05 | 18.03 | 18.05 | 15.82 | 16.70 | 4.4M |
| 2024-02-02 | 19.44 | 19.58 | 17.37 | 18.20 | 4.7M |
| 2024-02-01 | 19.85 | 20.23 | 19.26 | 19.28 | 2.9M |
| 2024-01-31 | 21.25 | 21.40 | 19.75 | 19.84 | 2.1M |
| 2024-01-30 | 22.30 | 22.69 | 21.25 | 21.30 | 1.9M |
| 2024-01-29 | 22.57 | 23.00 | 21.94 | 22.30 | 2.2M |
| 2024-01-26 | 22.89 | 23.00 | 22.22 | 22.30 | 3.0M |
| 2024-01-25 | 21.35 | 23.19 | 20.79 | 23.09 | 4.8M |
| 2024-01-24 | 21.76 | 22.14 | 20.60 | 21.20 | 2.2M |
| 2024-01-23 | 21.36 | 21.75 | 20.98 | 21.42 | 1.7M |
| 2024-01-22 | 22.85 | 22.85 | 21.11 | 21.25 | 2.5M |
| 2024-01-19 | 23.40 | 23.66 | 22.85 | 22.85 | 1.0M |
| 2024-01-18 | 23.67 | 23.85 | 22.65 | 23.32 | 1.9M |
| 2024-01-17 | 24.52 | 24.60 | 23.70 | 23.71 | 1.2M |
| 2024-01-16 | 24.77 | 24.77 | 24.00 | 24.52 | 1.8M |
| 2024-01-15 | 24.75 | 24.95 | 24.26 | 24.76 | 1.2M |
| 2024-01-12 | 25.00 | 25.78 | 24.81 | 24.85 | 1.4M |
| 2024-01-11 | 24.36 | 25.17 | 24.20 | 25.06 | 1.7M |
| 2024-01-10 | 24.29 | 24.96 | 23.83 | 24.40 | 2.2M |
| 2024-01-09 | 24.07 | 25.27 | 24.00 | 24.32 | 2.8M |
| 2024-01-08 | 25.13 | 25.20 | 23.86 | 23.86 | 2.0M |
| 2024-01-05 | 25.70 | 26.08 | 25.03 | 25.12 | 1.3M |
| 2024-01-04 | 26.52 | 26.52 | 25.51 | 25.74 | 1.6M |
| 2024-01-03 | 27.39 | 27.40 | 26.30 | 26.41 | 1.6M |
| 2024-01-02 | 27.90 | 27.98 | 27.37 | 27.45 | 1.0M |