24.70
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.88 | 25.59 | 23.30 | 24.70 | 18.8M |
| 2025-09-25 | 24.75 | 24.75 | 24.10 | 24.10 | 9.6M |
| 2025-09-24 | 23.95 | 24.78 | 23.75 | 24.75 | 14.1M |
| 2025-09-23 | 24.58 | 24.88 | 23.88 | 24.25 | 17.0M |
| 2025-09-22 | 23.83 | 25.66 | 23.30 | 25.41 | 28.1M |
| 2025-09-19 | 23.13 | 23.98 | 23.13 | 23.88 | 15.3M |
| 2025-09-18 | 23.53 | 23.84 | 22.75 | 23.15 | 12.4M |
| 2025-09-17 | 23.65 | 24.00 | 23.35 | 23.55 | 9.3M |
| 2025-09-16 | 23.54 | 23.68 | 23.27 | 23.55 | 9.2M |
| 2025-09-15 | 23.85 | 23.98 | 23.32 | 23.54 | 12.8M |
| 2025-09-12 | 23.08 | 24.86 | 22.98 | 23.85 | 29.9M |
| 2025-09-11 | 20.90 | 23.07 | 20.72 | 23.07 | 14.1M |
| 2025-09-10 | 21.17 | 21.38 | 20.88 | 20.97 | 4.2M |
| 2025-09-09 | 21.77 | 21.77 | 21.12 | 21.24 | 4.1M |
| 2025-09-08 | 21.66 | 21.95 | 21.47 | 21.74 | 4.5M |
| 2025-09-05 | 21.20 | 21.75 | 21.01 | 21.71 | 5.6M |
| 2025-09-04 | 21.50 | 22.08 | 20.61 | 21.16 | 7.4M |
| 2025-09-03 | 22.39 | 22.47 | 21.49 | 21.54 | 7.3M |
| 2025-09-02 | 23.11 | 23.11 | 22.02 | 22.30 | 9.0M |
| 2025-09-01 | 23.10 | 23.39 | 22.90 | 23.11 | 8.3M |
| 2025-08-29 | 23.56 | 23.70 | 23.02 | 23.30 | 15.6M |
| 2025-08-28 | 22.29 | 22.99 | 22.14 | 22.99 | 9.9M |
| 2025-08-27 | 22.80 | 23.05 | 22.17 | 22.20 | 9.8M |
| 2025-08-26 | 22.35 | 22.95 | 22.31 | 22.73 | 9.5M |
| 2025-08-25 | 22.64 | 22.65 | 22.13 | 22.44 | 8.8M |
| 2025-08-22 | 22.20 | 22.62 | 22.10 | 22.51 | 7.9M |
| 2025-08-21 | 22.37 | 22.60 | 22.00 | 22.18 | 6.6M |
| 2025-08-20 | 21.86 | 22.44 | 21.70 | 22.42 | 8.4M |
| 2025-08-19 | 21.90 | 22.07 | 21.62 | 21.88 | 5.5M |
| 2025-08-18 | 21.60 | 21.95 | 21.55 | 21.82 | 5.7M |
| 2025-08-15 | 21.19 | 21.58 | 21.17 | 21.55 | 4.6M |
| 2025-08-14 | 21.89 | 21.89 | 21.18 | 21.21 | 6.7M |
| 2025-08-13 | 21.86 | 22.08 | 21.74 | 21.88 | 3.9M |
| 2025-08-12 | 22.06 | 22.18 | 21.79 | 21.88 | 4.6M |
| 2025-08-11 | 22.00 | 22.28 | 21.95 | 22.06 | 5.2M |
| 2025-08-08 | 21.91 | 22.20 | 21.76 | 22.04 | 5.3M |
| 2025-08-07 | 22.00 | 22.45 | 21.81 | 21.94 | 6.6M |
| 2025-08-06 | 21.65 | 22.03 | 21.55 | 21.88 | 6.0M |
| 2025-08-05 | 21.22 | 21.75 | 21.12 | 21.65 | 5.4M |
| 2025-08-04 | 20.92 | 21.24 | 20.85 | 21.23 | 2.7M |
| 2025-08-01 | 21.12 | 21.24 | 20.83 | 21.04 | 3.2M |
| 2025-07-31 | 21.33 | 21.67 | 20.95 | 21.04 | 4.6M |
| 2025-07-30 | 21.68 | 21.95 | 21.28 | 21.46 | 5.1M |
| 2025-07-29 | 21.56 | 21.69 | 21.40 | 21.66 | 3.5M |
| 2025-07-28 | 21.74 | 21.79 | 21.48 | 21.61 | 4.1M |
| 2025-07-25 | 21.27 | 21.68 | 21.25 | 21.65 | 4.7M |
| 2025-07-24 | 21.21 | 21.39 | 21.20 | 21.33 | 3.6M |
| 2025-07-23 | 21.51 | 21.62 | 21.18 | 21.23 | 3.5M |
| 2025-07-22 | 21.54 | 21.64 | 21.39 | 21.53 | 3.2M |
| 2025-07-21 | 21.64 | 21.81 | 21.46 | 21.56 | 3.9M |
| 2025-07-18 | 21.49 | 21.78 | 21.35 | 21.71 | 4.1M |
| 2025-07-17 | 21.15 | 21.55 | 21.10 | 21.49 | 3.6M |
| 2025-07-16 | 21.18 | 21.68 | 21.08 | 21.21 | 3.7M |
| 2025-07-15 | 21.27 | 21.45 | 20.90 | 21.11 | 3.2M |
| 2025-07-14 | 21.30 | 21.74 | 21.26 | 21.38 | 5.5M |
| 2025-07-11 | 21.09 | 21.38 | 20.85 | 21.25 | 3.8M |
| 2025-07-10 | 21.08 | 21.13 | 20.84 | 21.01 | 2.1M |
| 2025-07-09 | 21.11 | 21.27 | 21.00 | 21.08 | 2.6M |
| 2025-07-08 | 20.70 | 21.12 | 20.70 | 21.09 | 2.8M |
| 2025-07-07 | 20.75 | 20.85 | 20.62 | 20.70 | 1.5M |
| 2025-07-04 | 20.98 | 21.08 | 20.72 | 20.75 | 2.3M |
| 2025-07-03 | 21.00 | 21.25 | 20.99 | 21.07 | 1.7M |
| 2025-07-02 | 21.31 | 21.38 | 20.90 | 21.00 | 2.9M |
| 2025-07-01 | 21.36 | 21.41 | 20.98 | 21.40 | 3.3M |
| 2025-06-30 | 21.03 | 21.37 | 20.93 | 21.36 | 3.6M |
| 2025-06-27 | 21.03 | 21.17 | 20.90 | 21.00 | 2.7M |
| 2025-06-26 | 20.91 | 21.39 | 20.90 | 21.02 | 4.4M |
| 2025-06-25 | 20.93 | 21.05 | 20.71 | 20.96 | 3.4M |
| 2025-06-24 | 20.61 | 20.97 | 20.42 | 20.86 | 2.9M |
| 2025-06-23 | 20.06 | 20.58 | 19.95 | 20.52 | 3.5M |
| 2025-06-20 | 20.25 | 20.47 | 20.05 | 20.19 | 1.7M |
| 2025-06-19 | 20.71 | 20.87 | 20.24 | 20.32 | 2.8M |
| 2025-06-18 | 20.83 | 21.06 | 20.70 | 20.79 | 3.2M |
| 2025-06-17 | 20.90 | 21.04 | 20.72 | 20.93 | 2.8M |
| 2025-06-16 | 19.99 | 21.10 | 19.90 | 20.94 | 7.2M |
| 2025-06-13 | 20.62 | 20.68 | 19.90 | 19.98 | 4.9M |
| 2025-06-12 | 20.73 | 20.95 | 20.63 | 20.67 | 2.1M |
| 2025-06-11 | 20.77 | 21.01 | 20.68 | 20.83 | 1.9M |
| 2025-06-10 | 20.95 | 21.09 | 20.51 | 20.75 | 2.8M |
| 2025-06-09 | 21.00 | 21.10 | 20.84 | 20.95 | 2.5M |
| 2025-06-06 | 21.42 | 21.42 | 20.84 | 21.05 | 2.9M |
| 2025-06-05 | 21.20 | 21.50 | 21.01 | 21.41 | 3.4M |
| 2025-06-04 | 20.75 | 21.30 | 20.72 | 21.16 | 3.3M |
| 2025-06-03 | 20.70 | 20.91 | 20.60 | 20.75 | 2.6M |
| 2025-05-30 | 20.95 | 21.25 | 20.65 | 20.85 | 3.6M |
| 2025-05-29 | 21.00 | 21.25 | 20.93 | 21.02 | 3.5M |
| 2025-05-28 | 21.50 | 21.56 | 20.89 | 21.00 | 3.9M |
| 2025-05-27 | 21.72 | 21.80 | 21.30 | 21.42 | 3.7M |
| 2025-05-26 | 21.60 | 22.35 | 21.33 | 21.79 | 7.7M |
| 2025-05-23 | 21.80 | 21.89 | 21.10 | 21.20 | 5.7M |
| 2025-05-22 | 21.50 | 22.65 | 21.47 | 21.88 | 9.5M |
| 2025-05-21 | 21.68 | 21.90 | 21.41 | 21.63 | 4.0M |
| 2025-05-20 | 21.51 | 21.76 | 21.31 | 21.67 | 5.4M |
| 2025-05-19 | 21.50 | 21.86 | 20.95 | 21.38 | 8.9M |
| 2025-05-16 | 20.30 | 20.97 | 20.20 | 20.65 | 2.9M |
| 2025-05-15 | 20.63 | 20.69 | 20.27 | 20.30 | 2.5M |
| 2025-05-14 | 20.81 | 21.00 | 20.47 | 20.63 | 4.0M |
| 2025-05-13 | 21.51 | 21.58 | 20.80 | 20.83 | 5.3M |
| 2025-05-12 | 20.70 | 21.60 | 20.56 | 21.52 | 7.1M |
| 2025-05-09 | 20.57 | 21.13 | 20.44 | 20.67 | 6.3M |
| 2025-05-08 | 20.10 | 20.78 | 20.10 | 20.65 | 3.6M |
| 2025-05-07 | 20.23 | 20.46 | 20.04 | 20.17 | 4.1M |
| 2025-05-06 | 19.87 | 20.23 | 19.87 | 20.15 | 3.7M |
| 2025-04-30 | 19.30 | 20.10 | 19.25 | 19.92 | 4.3M |
| 2025-04-29 | 19.01 | 19.44 | 19.00 | 19.31 | 3.0M |
| 2025-04-28 | 19.55 | 19.65 | 19.03 | 19.06 | 2.8M |
| 2025-04-25 | 19.50 | 19.93 | 19.27 | 19.60 | 3.8M |
| 2025-04-24 | 19.44 | 19.72 | 19.21 | 19.47 | 4.1M |
| 2025-04-23 | 19.23 | 19.55 | 19.12 | 19.40 | 3.5M |
| 2025-04-22 | 19.19 | 19.53 | 19.05 | 19.14 | 4.0M |
| 2025-04-21 | 18.85 | 19.10 | 18.77 | 19.05 | 2.1M |
| 2025-04-18 | 18.61 | 18.95 | 18.47 | 18.89 | 1.8M |
| 2025-04-17 | 18.71 | 19.00 | 18.63 | 18.71 | 1.7M |
| 2025-04-16 | 18.96 | 19.07 | 18.31 | 18.81 | 2.6M |
| 2025-04-15 | 19.15 | 19.29 | 18.80 | 19.00 | 2.2M |
| 2025-04-14 | 19.05 | 19.50 | 18.96 | 19.15 | 3.1M |
| 2025-04-11 | 18.35 | 19.09 | 18.25 | 18.88 | 3.6M |
| 2025-04-10 | 18.36 | 18.77 | 18.29 | 18.45 | 4.6M |
| 2025-04-09 | 17.00 | 18.16 | 16.44 | 18.02 | 6.4M |
| 2025-04-08 | 18.14 | 18.37 | 16.90 | 17.43 | 6.4M |
| 2025-04-07 | 19.29 | 19.29 | 18.15 | 18.15 | 3.8M |
| 2025-04-03 | 20.03 | 20.42 | 19.91 | 20.17 | 2.8M |
| 2025-04-02 | 20.51 | 20.65 | 20.20 | 20.24 | 2.7M |
| 2025-04-01 | 20.34 | 20.79 | 20.33 | 20.51 | 2.4M |
| 2025-03-31 | 20.71 | 20.77 | 20.20 | 20.34 | 3.8M |
| 2025-03-28 | 21.25 | 21.32 | 20.86 | 20.88 | 2.3M |
| 2025-03-27 | 21.04 | 21.35 | 20.70 | 21.24 | 2.6M |
| 2025-03-26 | 21.10 | 21.22 | 21.06 | 21.06 | 2.3M |
| 2025-03-25 | 21.16 | 21.32 | 21.00 | 21.06 | 2.3M |
| 2025-03-24 | 21.64 | 21.66 | 20.86 | 21.33 | 3.2M |
| 2025-03-21 | 22.02 | 22.03 | 21.30 | 21.51 | 3.7M |
| 2025-03-20 | 22.40 | 22.40 | 21.94 | 21.95 | 4.2M |
| 2025-03-19 | 22.25 | 22.88 | 22.08 | 22.40 | 6.6M |
| 2025-03-18 | 22.44 | 22.50 | 22.20 | 22.25 | 3.5M |
| 2025-03-17 | 22.00 | 22.52 | 21.80 | 22.48 | 6.2M |
| 2025-03-14 | 21.50 | 22.11 | 21.42 | 21.96 | 4.9M |
| 2025-03-13 | 21.80 | 22.40 | 21.46 | 21.65 | 8.1M |
| 2025-03-12 | 21.50 | 22.38 | 21.36 | 21.79 | 6.0M |
| 2025-03-11 | 21.22 | 21.60 | 21.01 | 21.36 | 3.8M |
| 2025-03-10 | 21.18 | 21.64 | 21.18 | 21.42 | 3.2M |
| 2025-03-07 | 21.80 | 21.97 | 21.46 | 21.57 | 3.8M |
| 2025-03-06 | 21.53 | 22.00 | 21.53 | 21.81 | 4.0M |
| 2025-03-05 | 21.69 | 21.80 | 21.28 | 21.51 | 3.4M |
| 2025-03-04 | 21.00 | 21.70 | 20.70 | 21.70 | 4.0M |
| 2025-03-03 | 20.95 | 21.34 | 20.69 | 21.11 | 3.7M |
| 2025-02-28 | 22.50 | 22.50 | 20.80 | 21.01 | 8.3M |
| 2025-02-27 | 22.92 | 23.13 | 22.26 | 22.53 | 5.1M |
| 2025-02-26 | 23.04 | 23.28 | 22.72 | 22.92 | 4.2M |
| 2025-02-25 | 22.97 | 23.55 | 22.70 | 23.00 | 4.7M |
| 2025-02-24 | 23.59 | 23.68 | 22.88 | 22.98 | 6.0M |
| 2025-02-21 | 23.40 | 23.63 | 23.11 | 23.58 | 4.9M |
| 2025-02-20 | 23.22 | 23.82 | 23.20 | 23.50 | 4.4M |
| 2025-02-19 | 22.65 | 23.25 | 22.60 | 23.23 | 3.8M |
| 2025-02-18 | 23.24 | 23.64 | 22.70 | 22.77 | 5.2M |
| 2025-02-17 | 23.63 | 23.90 | 23.12 | 23.36 | 5.4M |
| 2025-02-14 | 23.49 | 24.16 | 23.31 | 23.78 | 4.7M |
| 2025-02-13 | 24.40 | 24.45 | 23.46 | 23.70 | 7.2M |
| 2025-02-12 | 24.50 | 24.57 | 24.12 | 24.54 | 5.5M |
| 2025-02-11 | 24.34 | 24.76 | 24.20 | 24.57 | 6.0M |
| 2025-02-10 | 24.55 | 24.96 | 24.08 | 24.62 | 8.8M |
| 2025-02-07 | 23.56 | 24.68 | 23.56 | 24.67 | 10.9M |
| 2025-02-06 | 23.20 | 23.98 | 23.10 | 23.79 | 6.1M |
| 2025-02-05 | 23.25 | 23.49 | 22.81 | 23.04 | 3.6M |
| 2025-01-27 | 23.99 | 24.16 | 23.00 | 23.09 | 4.7M |
| 2025-01-24 | 23.09 | 24.10 | 23.03 | 23.98 | 6.5M |
| 2025-01-23 | 24.17 | 24.38 | 23.39 | 23.39 | 6.7M |
| 2025-01-22 | 23.79 | 24.20 | 23.28 | 23.90 | 6.9M |
| 2025-01-21 | 23.82 | 24.01 | 23.59 | 23.95 | 7.6M |
| 2025-01-20 | 22.92 | 24.57 | 22.60 | 23.81 | 12.0M |
| 2025-01-17 | 23.20 | 23.22 | 22.60 | 22.76 | 6.7M |
| 2025-01-16 | 23.18 | 23.96 | 22.93 | 23.35 | 10.0M |
| 2025-01-15 | 22.50 | 24.00 | 22.13 | 23.64 | 16.5M |
| 2025-01-14 | 21.85 | 22.50 | 21.74 | 22.50 | 12.0M |
| 2025-01-13 | 21.50 | 22.20 | 20.80 | 21.94 | 7.8M |
| 2025-01-10 | 21.35 | 22.43 | 21.01 | 22.24 | 12.0M |
| 2025-01-09 | 21.27 | 21.97 | 21.25 | 21.43 | 8.0M |
| 2025-01-08 | 21.70 | 21.94 | 20.58 | 21.45 | 8.3M |
| 2025-01-07 | 21.79 | 22.00 | 21.35 | 21.85 | 7.1M |
| 2025-01-06 | 21.49 | 21.98 | 20.83 | 21.90 | 10.8M |
| 2025-01-03 | 20.05 | 22.07 | 19.42 | 22.07 | 14.9M |
| 2025-01-02 | 20.80 | 21.06 | 19.77 | 20.06 | 6.6M |