43.30
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 | 19.88 | 20.14 | 18.91 | 18.91 | 4.5M |
| 2024-12-30 | 20.30 | 20.40 | 19.75 | 19.89 | 3.9M |
| 2024-12-27 | 20.60 | 21.35 | 20.28 | 20.29 | 4.6M |
| 2024-12-26 | 20.78 | 21.09 | 20.43 | 20.58 | 4.1M |
| 2024-12-25 | 20.88 | 20.98 | 20.42 | 20.82 | 2.4M |
| 2024-12-24 | 20.70 | 21.00 | 20.27 | 20.94 | 3.8M |
| 2024-12-23 | 21.45 | 21.56 | 20.50 | 20.60 | 4.6M |
| 2024-12-20 | 20.72 | 22.00 | 20.52 | 21.47 | 4.9M |
| 2024-12-19 | 20.49 | 20.95 | 20.30 | 20.73 | 4.5M |
| 2024-12-18 | 20.67 | 20.93 | 20.27 | 20.80 | 3.8M |
| 2024-12-17 | 21.34 | 21.51 | 20.44 | 20.56 | 4.3M |
| 2024-12-16 | 21.80 | 21.89 | 21.18 | 21.34 | 4.3M |
| 2024-12-13 | 22.60 | 22.60 | 21.51 | 21.66 | 7.0M |
| 2024-12-12 | 22.94 | 23.63 | 22.48 | 22.78 | 5.1M |
| 2024-12-11 | 23.24 | 23.68 | 22.92 | 23.00 | 5.7M |
| 2024-12-10 | 23.68 | 23.96 | 22.82 | 22.93 | 7.2M |
| 2024-12-09 | 23.00 | 23.00 | 22.12 | 22.33 | 4.0M |
| 2024-12-06 | 23.33 | 23.40 | 22.28 | 23.14 | 6.6M |
| 2024-12-05 | 22.01 | 24.03 | 21.95 | 23.20 | 9.3M |
| 2024-12-04 | 23.80 | 23.88 | 22.12 | 22.23 | 7.0M |
| 2024-12-03 | 24.02 | 24.59 | 22.89 | 22.95 | 10.9M |
| 2024-12-02 | 22.35 | 23.18 | 21.94 | 23.08 | 5.7M |
| 2024-11-29 | 22.10 | 22.86 | 21.30 | 22.28 | 5.8M |
| 2024-11-28 | 21.98 | 22.70 | 21.50 | 21.95 | 4.9M |
| 2024-11-27 | 21.45 | 21.99 | 20.60 | 21.90 | 5.2M |
| 2024-11-26 | 21.01 | 22.08 | 21.01 | 21.59 | 4.9M |
| 2024-11-25 | 21.29 | 21.77 | 20.72 | 21.28 | 4.2M |
| 2024-11-22 | 22.52 | 22.70 | 21.10 | 21.11 | 6.6M |
| 2024-11-21 | 22.45 | 23.47 | 22.00 | 22.66 | 6.9M |
| 2024-11-20 | 21.72 | 22.69 | 21.72 | 22.45 | 6.6M |
| 2024-11-19 | 21.44 | 22.32 | 21.03 | 22.19 | 5.8M |
| 2024-11-18 | 22.44 | 22.55 | 20.92 | 21.19 | 6.2M |
| 2024-11-15 | 23.51 | 23.71 | 22.33 | 22.44 | 7.2M |
| 2024-11-14 | 24.19 | 24.81 | 23.32 | 23.49 | 7.6M |
| 2024-11-13 | 25.82 | 26.01 | 24.00 | 24.75 | 14.6M |
| 2024-11-12 | 26.80 | 26.85 | 25.00 | 26.45 | 15.2M |
| 2024-11-11 | 25.90 | 28.20 | 25.11 | 27.22 | 23.1M |
| 2024-11-08 | 23.16 | 26.88 | 22.40 | 25.04 | 21.6M |
| 2024-11-07 | 21.80 | 23.26 | 21.66 | 22.40 | 8.9M |
| 2024-11-06 | 21.32 | 23.28 | 20.85 | 22.00 | 11.1M |
| 2024-11-05 | 19.65 | 21.65 | 19.41 | 21.31 | 8.4M |
| 2024-11-04 | 19.00 | 19.67 | 18.85 | 19.40 | 4.3M |
| 2024-11-01 | 20.10 | 20.17 | 19.01 | 19.09 | 6.3M |
| 2024-10-31 | 19.26 | 20.38 | 19.01 | 20.13 | 6.8M |
| 2024-10-30 | 19.46 | 19.62 | 19.00 | 19.28 | 4.5M |
| 2024-10-29 | 19.85 | 20.16 | 19.27 | 19.33 | 4.7M |
| 2024-10-28 | 19.98 | 19.99 | 19.40 | 19.85 | 5.3M |
| 2024-10-25 | 19.26 | 19.99 | 19.16 | 19.90 | 6.1M |
| 2024-10-24 | 19.34 | 19.57 | 19.01 | 19.32 | 3.7M |
| 2024-10-23 | 19.21 | 20.02 | 18.84 | 19.36 | 7.0M |
| 2024-10-22 | 19.44 | 19.68 | 18.88 | 19.19 | 5.8M |
| 2024-10-21 | 19.29 | 20.16 | 19.00 | 19.40 | 9.3M |
| 2024-10-18 | 17.20 | 19.52 | 17.04 | 18.76 | 9.9M |
| 2024-10-17 | 17.30 | 17.75 | 17.01 | 17.16 | 6.7M |
| 2024-10-16 | 17.62 | 18.20 | 17.53 | 17.90 | 4.6M |
| 2024-10-15 | 18.60 | 19.06 | 18.00 | 18.00 | 4.9M |
| 2024-10-14 | 17.73 | 18.94 | 17.24 | 18.62 | 5.9M |
| 2024-10-11 | 18.73 | 19.00 | 17.50 | 17.84 | 6.1M |
| 2024-10-10 | 20.75 | 21.00 | 18.90 | 18.91 | 8.9M |
| 2024-10-09 | 21.90 | 22.40 | 20.01 | 20.45 | 13.5M |
| 2024-10-08 | 21.36 | 21.36 | 20.50 | 21.36 | 12.3M |
| 2024-09-30 | 15.89 | 17.93 | 15.88 | 17.80 | 9.4M |
| 2024-09-27 | 14.95 | 15.25 | 14.60 | 15.15 | 3.4M |
| 2024-09-26 | 14.14 | 14.41 | 13.61 | 14.33 | 4.6M |
| 2024-09-25 | 13.98 | 13.98 | 13.42 | 13.56 | 3.4M |
| 2024-09-24 | 12.80 | 13.50 | 12.76 | 13.43 | 3.1M |
| 2024-09-23 | 12.92 | 13.01 | 12.65 | 12.81 | 2.4M |
| 2024-09-20 | 12.95 | 13.22 | 12.77 | 12.92 | 1.7M |
| 2024-09-19 | 12.96 | 13.39 | 12.79 | 13.05 | 1.7M |
| 2024-09-18 | 13.00 | 13.18 | 12.74 | 12.87 | 1.5M |
| 2024-09-13 | 13.35 | 13.35 | 12.69 | 12.90 | 2.7M |
| 2024-09-12 | 13.71 | 13.75 | 13.13 | 13.16 | 2.5M |
| 2024-09-11 | 13.42 | 13.64 | 13.36 | 13.52 | 1.2M |
| 2024-09-10 | 13.19 | 13.63 | 13.01 | 13.54 | 1.9M |
| 2024-09-09 | 13.18 | 13.42 | 13.10 | 13.15 | 1.5M |
| 2024-09-06 | 13.98 | 14.00 | 13.30 | 13.35 | 2.6M |
| 2024-09-05 | 13.49 | 13.82 | 13.46 | 13.67 | 2.3M |
| 2024-09-04 | 13.10 | 13.57 | 13.02 | 13.41 | 2.1M |
| 2024-09-03 | 13.00 | 13.48 | 12.96 | 13.29 | 2.8M |
| 2024-09-02 | 13.26 | 13.68 | 12.88 | 12.91 | 3.6M |
| 2024-08-30 | 12.81 | 13.57 | 12.81 | 13.30 | 3.2M |
| 2024-08-29 | 12.46 | 12.94 | 12.43 | 12.89 | 1.8M |
| 2024-08-28 | 12.54 | 12.75 | 12.35 | 12.57 | 1.3M |
| 2024-08-27 | 12.69 | 12.78 | 12.50 | 12.55 | 1.9M |
| 2024-08-26 | 12.75 | 13.04 | 12.70 | 12.80 | 2.4M |
| 2024-08-23 | 12.89 | 12.95 | 12.60 | 12.75 | 2.5M |
| 2024-08-22 | 13.25 | 13.36 | 12.84 | 12.87 | 2.3M |
| 2024-08-21 | 13.20 | 13.36 | 13.10 | 13.25 | 1.2M |
| 2024-08-20 | 13.75 | 13.75 | 13.18 | 13.25 | 2.8M |
| 2024-08-19 | 13.91 | 14.13 | 13.61 | 13.72 | 2.5M |
| 2024-08-16 | 14.23 | 14.39 | 13.90 | 13.95 | 2.6M |
| 2024-08-15 | 14.02 | 14.45 | 13.78 | 14.23 | 2.9M |
| 2024-08-14 | 14.20 | 14.35 | 14.02 | 14.05 | 1.6M |
| 2024-08-13 | 13.83 | 14.24 | 13.74 | 14.22 | 2.7M |
| 2024-08-12 | 14.25 | 14.25 | 13.76 | 13.83 | 2.5M |
| 2024-08-09 | 14.54 | 14.78 | 14.25 | 14.26 | 2.9M |
| 2024-08-08 | 14.43 | 14.56 | 13.93 | 14.39 | 2.7M |
| 2024-08-07 | 14.64 | 14.83 | 14.48 | 14.55 | 2.1M |
| 2024-08-06 | 14.60 | 14.79 | 14.19 | 14.71 | 4.1M |
| 2024-08-05 | 15.23 | 15.45 | 14.28 | 14.31 | 5.3M |
| 2024-08-02 | 15.81 | 15.99 | 15.38 | 15.45 | 4.4M |
| 2024-08-01 | 15.60 | 16.32 | 15.49 | 15.85 | 6.9M |
| 2024-07-31 | 14.57 | 15.87 | 14.45 | 15.63 | 7.4M |
| 2024-07-30 | 13.71 | 14.88 | 13.68 | 14.63 | 4.1M |
| 2024-07-29 | 14.01 | 14.07 | 13.81 | 13.88 | 2.3M |
| 2024-07-26 | 13.67 | 14.16 | 13.55 | 13.99 | 2.9M |
| 2024-07-25 | 13.63 | 13.89 | 13.32 | 13.66 | 3.2M |
| 2024-07-24 | 14.22 | 14.35 | 13.70 | 13.72 | 4.4M |
| 2024-07-23 | 15.18 | 15.22 | 14.16 | 14.28 | 5.0M |
| 2024-07-22 | 15.00 | 15.55 | 14.99 | 15.21 | 4.7M |
| 2024-07-19 | 14.43 | 15.31 | 14.26 | 15.09 | 6.7M |
| 2024-07-18 | 13.97 | 14.63 | 13.70 | 14.47 | 5.4M |
| 2024-07-17 | 14.10 | 14.31 | 14.02 | 14.09 | 3.2M |
| 2024-07-16 | 13.92 | 14.25 | 13.62 | 14.16 | 3.5M |
| 2024-07-15 | 14.03 | 14.28 | 13.80 | 13.93 | 2.9M |
| 2024-07-12 | 14.37 | 14.37 | 13.87 | 14.03 | 3.7M |
| 2024-07-11 | 14.43 | 14.60 | 14.24 | 14.39 | 4.1M |
| 2024-07-10 | 14.19 | 14.35 | 14.01 | 14.09 | 3.1M |
| 2024-07-09 | 13.62 | 14.34 | 13.52 | 14.23 | 4.6M |
| 2024-07-08 | 14.07 | 14.28 | 13.55 | 13.68 | 3.6M |
| 2024-07-05 | 13.72 | 14.23 | 13.51 | 14.11 | 3.8M |
| 2024-07-04 | 14.46 | 14.47 | 13.77 | 13.83 | 4.8M |
| 2024-07-03 | 14.11 | 14.91 | 13.92 | 14.46 | 6.8M |
| 2024-07-02 | 14.35 | 14.55 | 14.09 | 14.25 | 4.3M |
| 2024-07-01 | 14.78 | 14.87 | 13.69 | 14.37 | 8.2M |
| 2024-06-28 | 14.96 | 15.38 | 14.74 | 14.85 | 6.1M |
| 2024-06-27 | 15.61 | 15.70 | 14.94 | 15.00 | 7.5M |
| 2024-06-26 | 15.64 | 15.85 | 15.18 | 15.75 | 8.4M |
| 2024-06-25 | 16.20 | 16.55 | 15.21 | 15.48 | 12.0M |
| 2024-06-24 | 17.10 | 17.85 | 16.31 | 16.39 | 15.6M |
| 2024-06-21 | 17.28 | 18.50 | 17.07 | 17.09 | 17.8M |
| 2024-06-20 | 17.15 | 18.80 | 16.88 | 17.06 | 21.8M |
| 2024-06-19 | 15.43 | 16.40 | 15.10 | 16.04 | 11.7M |
| 2024-06-18 | 15.25 | 15.63 | 15.05 | 15.37 | 5.9M |
| 2024-06-17 | 15.07 | 15.38 | 14.87 | 15.24 | 6.0M |
| 2024-06-14 | 15.31 | 15.38 | 15.00 | 15.18 | 8.1M |
| 2024-06-13 | 14.71 | 16.18 | 14.65 | 15.54 | 13.8M |
| 2024-06-12 | 14.09 | 15.05 | 13.96 | 14.64 | 8.0M |
| 2024-06-11 | 12.91 | 14.55 | 12.73 | 14.14 | 7.3M |
| 2024-06-07 | 13.08 | 13.33 | 12.79 | 12.95 | 3.4M |
| 2024-06-06 | 13.67 | 14.08 | 12.89 | 12.93 | 4.2M |
| 2024-06-05 | 13.68 | 14.27 | 13.54 | 13.67 | 3.0M |
| 2024-06-04 | 14.11 | 14.12 | 13.41 | 13.68 | 3.1M |
| 2024-06-03 | 14.38 | 14.55 | 14.00 | 14.11 | 3.4M |
| 2024-05-31 | 14.29 | 14.61 | 14.10 | 14.42 | 3.7M |
| 2024-05-30 | 13.90 | 14.39 | 13.42 | 14.19 | 3.8M |
| 2024-05-29 | 14.24 | 14.54 | 13.72 | 13.83 | 4.7M |
| 2024-05-28 | 13.82 | 15.16 | 13.56 | 14.30 | 5.5M |
| 2024-05-27 | 13.57 | 13.75 | 12.95 | 13.74 | 2.6M |
| 2024-05-24 | 13.89 | 13.99 | 13.39 | 13.39 | 1.7M |
| 2024-05-23 | 14.28 | 14.28 | 13.78 | 13.86 | 1.9M |
| 2024-05-22 | 13.80 | 14.18 | 13.68 | 14.14 | 1.7M |
| 2024-05-21 | 14.29 | 14.29 | 13.64 | 13.77 | 1.8M |
| 2024-05-20 | 14.33 | 14.58 | 14.00 | 14.07 | 2.2M |
| 2024-05-17 | 13.55 | 14.20 | 13.49 | 14.18 | 2.3M |
| 2024-05-16 | 13.83 | 13.86 | 13.55 | 13.58 | 1.7M |
| 2024-05-15 | 13.61 | 13.82 | 13.26 | 13.54 | 1.7M |
| 2024-05-14 | 13.41 | 13.88 | 13.40 | 13.61 | 2.0M |
| 2024-05-13 | 14.48 | 14.48 | 13.41 | 13.51 | 4.2M |
| 2024-05-10 | 15.11 | 15.13 | 14.31 | 14.37 | 3.0M |
| 2024-05-09 | 15.00 | 15.20 | 14.84 | 15.05 | 3.0M |
| 2024-05-08 | 15.47 | 15.47 | 14.74 | 14.83 | 2.2M |
| 2024-05-07 | 15.52 | 15.52 | 15.13 | 15.33 | 2.2M |
| 2024-05-06 | 15.57 | 15.77 | 15.26 | 15.31 | 2.2M |
| 2024-04-30 | 15.51 | 15.59 | 15.15 | 15.32 | 2.6M |
| 2024-04-29 | 15.17 | 15.65 | 14.93 | 15.53 | 2.5M |
| 2024-04-26 | 14.54 | 15.09 | 14.41 | 14.99 | 2.1M |
| 2024-04-25 | 14.34 | 14.60 | 14.03 | 14.56 | 2.3M |
| 2024-04-24 | 13.95 | 14.30 | 13.88 | 14.28 | 1.8M |
| 2024-04-23 | 13.74 | 14.03 | 13.53 | 13.86 | 2.4M |
| 2024-04-22 | 13.27 | 13.83 | 12.82 | 13.65 | 2.5M |
| 2024-04-19 | 13.66 | 13.70 | 13.21 | 13.35 | 1.8M |
| 2024-04-18 | 13.85 | 13.95 | 13.26 | 13.73 | 2.9M |
| 2024-04-17 | 13.10 | 13.71 | 13.03 | 13.64 | 3.0M |
| 2024-04-16 | 13.78 | 13.78 | 12.82 | 12.86 | 3.8M |
| 2024-04-15 | 14.22 | 14.34 | 13.53 | 13.74 | 3.8M |
| 2024-04-12 | 14.32 | 14.62 | 14.22 | 14.23 | 1.6M |
| 2024-04-11 | 14.38 | 14.79 | 14.30 | 14.35 | 1.9M |
| 2024-04-10 | 15.10 | 15.10 | 14.42 | 14.55 | 1.8M |
| 2024-04-09 | 14.74 | 15.12 | 14.68 | 15.08 | 1.8M |
| 2024-04-08 | 15.43 | 15.52 | 14.81 | 14.82 | 2.0M |
| 2024-04-03 | 15.71 | 15.78 | 15.28 | 15.53 | 2.6M |
| 2024-04-02 | 15.74 | 15.98 | 15.53 | 15.72 | 2.0M |
| 2024-04-01 | 15.64 | 15.91 | 15.40 | 15.90 | 2.6M |
| 2024-03-29 | 15.26 | 15.66 | 14.85 | 15.60 | 2.7M |
| 2024-03-28 | 14.94 | 15.42 | 14.83 | 15.24 | 2.7M |
| 2024-03-27 | 15.68 | 15.73 | 14.94 | 15.00 | 2.3M |
| 2024-03-26 | 16.08 | 16.28 | 15.63 | 15.73 | 2.7M |
| 2024-03-25 | 16.76 | 16.80 | 16.06 | 16.08 | 2.8M |
| 2024-03-22 | 17.20 | 17.34 | 16.50 | 16.66 | 2.6M |
| 2024-03-21 | 17.90 | 17.94 | 17.09 | 17.20 | 4.3M |
| 2024-03-20 | 17.76 | 17.85 | 17.50 | 17.63 | 3.5M |
| 2024-03-19 | 17.90 | 18.11 | 17.67 | 17.76 | 2.3M |
| 2024-03-18 | 17.50 | 17.94 | 17.30 | 17.94 | 2.7M |
| 2024-03-15 | 17.40 | 17.56 | 16.96 | 17.52 | 2.4M |
| 2024-03-14 | 17.68 | 17.86 | 16.99 | 17.25 | 2.9M |
| 2024-03-13 | 17.85 | 18.03 | 17.55 | 17.79 | 2.3M |
| 2024-03-12 | 17.41 | 17.78 | 17.28 | 17.55 | 3.2M |
| 2024-03-11 | 17.21 | 17.40 | 17.10 | 17.38 | 2.0M |
| 2024-03-08 | 17.17 | 17.50 | 16.87 | 17.39 | 2.3M |
| 2024-03-07 | 17.60 | 17.83 | 16.98 | 17.01 | 1.9M |
| 2024-03-06 | 17.56 | 17.73 | 17.00 | 17.44 | 2.4M |
| 2024-03-05 | 17.90 | 18.03 | 17.48 | 17.73 | 2.9M |
| 2024-03-04 | 17.88 | 17.98 | 17.35 | 17.77 | 2.7M |
| 2024-03-01 | 17.95 | 18.09 | 17.25 | 17.84 | 3.5M |
| 2024-02-29 | 16.80 | 17.96 | 16.70 | 17.65 | 4.0M |
| 2024-02-28 | 17.99 | 18.34 | 16.40 | 16.45 | 4.1M |
| 2024-02-27 | 17.13 | 17.97 | 16.92 | 17.95 | 2.9M |
| 2024-02-26 | 17.00 | 17.86 | 16.86 | 17.29 | 2.9M |
| 2024-02-23 | 16.76 | 17.01 | 16.46 | 16.99 | 2.2M |
| 2024-02-22 | 16.25 | 16.84 | 16.25 | 16.76 | 2.4M |
| 2024-02-21 | 16.09 | 16.97 | 15.81 | 16.34 | 3.0M |
| 2024-02-20 | 16.15 | 16.19 | 15.53 | 16.09 | 2.4M |
| 2024-02-19 | 16.00 | 16.19 | 15.48 | 16.15 | 3.8M |
| 2024-02-08 | 14.65 | 15.98 | 14.40 | 15.52 | 4.5M |
| 2024-02-07 | 13.84 | 15.13 | 13.61 | 14.46 | 4.5M |
| 2024-02-06 | 13.11 | 14.05 | 12.18 | 13.79 | 3.6M |
| 2024-02-05 | 13.93 | 13.98 | 12.10 | 13.00 | 5.3M |
| 2024-02-02 | 15.23 | 15.38 | 13.67 | 14.15 | 4.2M |
| 2024-02-01 | 15.40 | 15.76 | 14.90 | 15.03 | 2.7M |
| 2024-01-31 | 16.01 | 16.34 | 15.44 | 15.50 | 2.7M |
| 2024-01-30 | 17.20 | 17.20 | 16.33 | 16.34 | 1.4M |
| 2024-01-29 | 17.63 | 17.97 | 17.05 | 17.06 | 1.6M |
| 2024-01-26 | 18.22 | 18.26 | 17.50 | 17.62 | 1.7M |
| 2024-01-25 | 17.95 | 18.30 | 17.55 | 18.24 | 1.5M |
| 2024-01-24 | 17.95 | 17.95 | 17.07 | 17.79 | 1.5M |
| 2024-01-23 | 17.22 | 17.76 | 17.03 | 17.59 | 2.0M |
| 2024-01-22 | 18.37 | 18.65 | 17.18 | 17.22 | 1.7M |
| 2024-01-19 | 18.85 | 18.97 | 18.44 | 18.45 | 0.9M |
| 2024-01-18 | 18.65 | 18.86 | 18.19 | 18.78 | 1.7M |
| 2024-01-17 | 19.52 | 19.63 | 18.68 | 18.71 | 1.2M |
| 2024-01-16 | 19.60 | 19.68 | 19.21 | 19.48 | 1.0M |
| 2024-01-15 | 19.72 | 19.92 | 19.41 | 19.59 | 1.0M |
| 2024-01-12 | 20.08 | 20.22 | 19.79 | 19.79 | 0.8M |
| 2024-01-11 | 19.62 | 20.25 | 19.62 | 20.14 | 1.0M |
| 2024-01-10 | 20.00 | 20.13 | 19.50 | 19.70 | 1.2M |
| 2024-01-09 | 19.75 | 20.33 | 19.68 | 19.89 | 1.5M |
| 2024-01-08 | 20.27 | 20.31 | 19.71 | 19.75 | 1.3M |
| 2024-01-05 | 20.86 | 21.04 | 20.25 | 20.30 | 1.2M |
| 2024-01-04 | 21.24 | 21.24 | 20.80 | 20.86 | 1.1M |
| 2024-01-03 | 21.60 | 21.76 | 21.04 | 21.20 | 1.5M |
| 2024-01-02 | 21.98 | 21.98 | 21.50 | 21.64 | 1.7M |