39.41
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 | 35.60 | 35.81 | 34.60 | 34.65 | 3.7M |
| 2024-12-30 | 35.80 | 36.25 | 35.30 | 35.56 | 3.8M |
| 2024-12-27 | 36.70 | 36.72 | 35.85 | 36.04 | 4.0M |
| 2024-12-26 | 35.90 | 36.95 | 35.90 | 36.47 | 6.1M |
| 2024-12-25 | 37.13 | 37.13 | 35.81 | 35.90 | 4.5M |
| 2024-12-24 | 36.83 | 37.35 | 36.48 | 36.91 | 4.8M |
| 2024-12-23 | 37.88 | 38.55 | 36.55 | 36.83 | 9.5M |
| 2024-12-20 | 38.66 | 39.06 | 37.83 | 37.98 | 6.2M |
| 2024-12-19 | 38.64 | 39.36 | 37.95 | 38.87 | 7.0M |
| 2024-12-18 | 38.29 | 39.69 | 38.29 | 39.10 | 10.1M |
| 2024-12-17 | 38.17 | 38.55 | 36.88 | 38.25 | 8.0M |
| 2024-12-16 | 38.28 | 39.70 | 38.08 | 38.60 | 7.3M |
| 2024-12-13 | 38.71 | 39.49 | 37.83 | 38.14 | 6.8M |
| 2024-12-12 | 39.19 | 39.60 | 38.20 | 39.25 | 8.2M |
| 2024-12-11 | 40.20 | 40.45 | 38.44 | 38.92 | 14.1M |
| 2024-12-10 | 38.09 | 41.80 | 37.57 | 40.97 | 22.1M |
| 2024-12-09 | 35.22 | 38.71 | 35.02 | 38.00 | 14.4M |
| 2024-12-06 | 35.25 | 35.60 | 34.41 | 35.22 | 6.1M |
| 2024-12-05 | 34.08 | 35.69 | 34.00 | 34.87 | 8.3M |
| 2024-12-04 | 34.66 | 34.88 | 33.88 | 34.01 | 4.4M |
| 2024-12-03 | 34.50 | 35.60 | 33.85 | 34.73 | 8.6M |
| 2024-12-02 | 34.00 | 34.65 | 33.18 | 34.38 | 6.9M |
| 2024-11-29 | 31.88 | 32.89 | 31.60 | 32.53 | 4.0M |
| 2024-11-28 | 32.37 | 32.50 | 31.80 | 31.87 | 2.3M |
| 2024-11-27 | 31.32 | 32.23 | 31.03 | 32.23 | 3.4M |
| 2024-11-26 | 32.40 | 32.60 | 31.59 | 31.69 | 3.2M |
| 2024-11-25 | 33.55 | 34.07 | 32.00 | 32.61 | 6.1M |
| 2024-11-22 | 33.59 | 34.99 | 33.44 | 33.57 | 8.2M |
| 2024-11-21 | 34.00 | 34.22 | 33.19 | 33.61 | 3.6M |
| 2024-11-20 | 33.67 | 34.60 | 33.26 | 34.20 | 6.8M |
| 2024-11-19 | 31.99 | 33.67 | 31.97 | 33.67 | 7.6M |
| 2024-11-18 | 32.43 | 32.93 | 31.42 | 32.02 | 3.8M |
| 2024-11-15 | 32.82 | 33.29 | 32.25 | 32.33 | 5.4M |
| 2024-11-14 | 34.69 | 34.70 | 32.90 | 32.98 | 4.7M |
| 2024-11-13 | 34.67 | 35.38 | 33.91 | 34.49 | 7.1M |
| 2024-11-12 | 35.35 | 35.88 | 34.30 | 34.74 | 9.6M |
| 2024-11-11 | 33.00 | 35.65 | 32.80 | 35.63 | 16.8M |
| 2024-11-08 | 33.74 | 34.40 | 32.70 | 33.43 | 13.6M |
| 2024-11-07 | 30.88 | 32.67 | 30.82 | 32.67 | 11.8M |
| 2024-11-06 | 31.70 | 32.45 | 31.08 | 31.24 | 7.9M |
| 2024-11-05 | 31.11 | 31.89 | 30.61 | 31.70 | 7.9M |
| 2024-11-04 | 30.35 | 31.59 | 30.35 | 31.23 | 6.9M |
| 2024-11-01 | 31.94 | 31.94 | 30.15 | 30.30 | 10.1M |
| 2024-10-31 | 30.86 | 32.13 | 30.26 | 32.11 | 12.6M |
| 2024-10-30 | 30.65 | 31.03 | 30.25 | 30.77 | 6.0M |
| 2024-10-29 | 31.44 | 31.62 | 30.60 | 30.65 | 6.5M |
| 2024-10-28 | 31.47 | 31.52 | 30.60 | 31.28 | 6.8M |
| 2024-10-25 | 31.22 | 31.49 | 31.03 | 31.47 | 5.4M |
| 2024-10-24 | 31.32 | 31.89 | 31.10 | 31.24 | 5.3M |
| 2024-10-23 | 32.40 | 32.50 | 31.50 | 31.63 | 10.1M |
| 2024-10-22 | 32.21 | 32.88 | 31.94 | 32.41 | 6.6M |
| 2024-10-21 | 31.99 | 33.25 | 31.33 | 32.20 | 9.2M |
| 2024-10-18 | 31.18 | 32.45 | 30.50 | 31.80 | 12.1M |
| 2024-10-17 | 32.82 | 33.12 | 31.24 | 31.41 | 9.6M |
| 2024-10-16 | 32.50 | 33.26 | 32.11 | 32.69 | 6.5M |
| 2024-10-15 | 33.44 | 34.05 | 32.72 | 32.84 | 5.2M |
| 2024-10-14 | 32.65 | 33.62 | 32.14 | 33.62 | 6.1M |
| 2024-10-11 | 33.00 | 33.66 | 32.00 | 32.65 | 6.0M |
| 2024-10-10 | 32.88 | 34.20 | 32.63 | 33.24 | 9.0M |
| 2024-10-09 | 33.95 | 34.46 | 32.24 | 32.52 | 9.1M |
| 2024-10-08 | 36.70 | 36.70 | 32.51 | 35.00 | 13.1M |
| 2024-09-30 | 32.10 | 33.71 | 31.38 | 33.39 | 9.6M |
| 2024-09-27 | 30.53 | 31.90 | 30.48 | 31.10 | 7.8M |
| 2024-09-26 | 29.71 | 30.20 | 29.40 | 30.10 | 5.2M |
| 2024-09-25 | 29.99 | 31.65 | 29.69 | 29.70 | 7.0M |
| 2024-09-24 | 29.41 | 30.28 | 28.86 | 30.15 | 6.2M |
| 2024-09-23 | 29.33 | 29.95 | 28.95 | 29.57 | 5.5M |
| 2024-09-20 | 27.79 | 29.38 | 27.71 | 29.25 | 10.4M |
| 2024-09-19 | 26.41 | 27.96 | 26.35 | 27.43 | 4.2M |
| 2024-09-18 | 26.21 | 26.56 | 25.76 | 26.41 | 2.1M |
| 2024-09-13 | 26.63 | 26.79 | 26.13 | 26.20 | 2.2M |
| 2024-09-12 | 27.30 | 27.60 | 26.66 | 26.70 | 2.2M |
| 2024-09-11 | 27.30 | 27.55 | 26.91 | 27.06 | 2.1M |
| 2024-09-10 | 27.38 | 27.58 | 26.91 | 27.38 | 2.0M |
| 2024-09-09 | 27.64 | 27.64 | 26.94 | 27.33 | 2.3M |
| 2024-09-06 | 28.12 | 28.67 | 27.70 | 27.71 | 3.5M |
| 2024-09-05 | 27.36 | 28.48 | 27.36 | 28.12 | 4.1M |
| 2024-09-04 | 26.92 | 27.86 | 26.65 | 27.36 | 2.9M |
| 2024-09-03 | 26.67 | 27.14 | 26.56 | 27.04 | 2.5M |
| 2024-09-02 | 27.55 | 27.82 | 26.60 | 26.64 | 3.3M |
| 2024-08-30 | 27.23 | 28.05 | 26.95 | 27.49 | 4.1M |
| 2024-08-29 | 26.35 | 27.48 | 26.10 | 27.18 | 3.6M |
| 2024-08-28 | 26.80 | 27.08 | 26.10 | 26.31 | 3.5M |
| 2024-08-27 | 27.91 | 28.00 | 26.88 | 27.00 | 4.0M |
| 2024-08-26 | 27.82 | 28.50 | 27.50 | 28.27 | 4.8M |
| 2024-08-23 | 27.00 | 28.37 | 26.93 | 27.93 | 5.1M |
| 2024-08-22 | 28.01 | 28.26 | 26.90 | 27.20 | 4.6M |
| 2024-08-21 | 26.83 | 28.23 | 26.72 | 28.17 | 7.6M |
| 2024-08-20 | 27.58 | 27.68 | 26.41 | 26.68 | 5.0M |
| 2024-08-19 | 27.81 | 28.27 | 27.23 | 27.55 | 3.5M |
| 2024-08-16 | 27.30 | 28.36 | 27.30 | 27.67 | 3.7M |
| 2024-08-15 | 27.30 | 27.96 | 27.10 | 27.39 | 2.1M |
| 2024-08-14 | 27.82 | 27.83 | 27.40 | 27.44 | 1.2M |
| 2024-08-13 | 27.40 | 27.79 | 27.29 | 27.72 | 1.5M |
| 2024-08-12 | 27.36 | 27.79 | 27.10 | 27.39 | 1.6M |
| 2024-08-09 | 27.70 | 28.08 | 27.40 | 27.42 | 1.4M |
| 2024-08-08 | 27.86 | 27.92 | 27.09 | 27.49 | 2.2M |
| 2024-08-07 | 27.64 | 28.36 | 27.64 | 28.00 | 2.0M |
| 2024-08-06 | 27.55 | 28.15 | 27.55 | 27.90 | 2.5M |
| 2024-08-05 | 28.50 | 28.84 | 27.28 | 27.28 | 3.6M |
| 2024-08-02 | 29.30 | 29.63 | 28.62 | 28.79 | 2.9M |
| 2024-08-01 | 29.92 | 30.35 | 29.53 | 29.58 | 3.7M |
| 2024-07-31 | 28.62 | 30.19 | 28.21 | 30.06 | 6.1M |
| 2024-07-30 | 27.90 | 28.64 | 27.40 | 28.58 | 3.6M |
| 2024-07-29 | 28.69 | 28.75 | 27.81 | 28.00 | 2.8M |
| 2024-07-26 | 28.29 | 29.64 | 28.02 | 28.50 | 4.8M |
| 2024-07-25 | 28.20 | 28.80 | 27.73 | 27.86 | 4.6M |
| 2024-07-24 | 29.68 | 29.79 | 28.78 | 28.81 | 4.5M |
| 2024-07-23 | 30.56 | 30.75 | 29.72 | 29.83 | 4.1M |
| 2024-07-22 | 31.15 | 31.80 | 30.48 | 30.56 | 5.7M |
| 2024-07-19 | 32.48 | 32.59 | 31.46 | 31.62 | 4.4M |
| 2024-07-18 | 31.05 | 32.05 | 30.86 | 31.61 | 4.0M |
| 2024-07-17 | 31.90 | 32.23 | 31.50 | 31.50 | 3.6M |
| 2024-07-16 | 32.60 | 32.95 | 31.76 | 32.10 | 5.3M |
| 2024-07-15 | 32.80 | 33.79 | 32.53 | 32.74 | 4.4M |
| 2024-07-12 | 34.34 | 34.59 | 32.59 | 33.28 | 9.5M |
| 2024-07-11 | 34.55 | 35.00 | 33.46 | 34.73 | 9.1M |
| 2024-07-10 | 33.00 | 34.88 | 32.56 | 34.50 | 8.8M |
| 2024-07-09 | 32.10 | 33.00 | 31.50 | 33.00 | 4.5M |
| 2024-07-08 | 32.68 | 33.04 | 32.02 | 32.25 | 3.1M |
| 2024-07-05 | 32.55 | 32.89 | 31.88 | 32.63 | 4.8M |
| 2024-07-04 | 32.76 | 33.52 | 32.70 | 32.84 | 5.1M |
| 2024-07-03 | 32.20 | 33.50 | 32.20 | 33.07 | 7.7M |
| 2024-07-02 | 32.71 | 32.98 | 32.03 | 32.28 | 5.1M |
| 2024-07-01 | 31.80 | 32.87 | 31.24 | 32.69 | 5.0M |
| 2024-06-28 | 31.33 | 32.23 | 31.22 | 31.97 | 4.2M |
| 2024-06-27 | 31.48 | 31.87 | 31.23 | 31.39 | 3.4M |
| 2024-06-26 | 30.90 | 31.84 | 30.75 | 31.54 | 4.1M |
| 2024-06-25 | 31.39 | 32.15 | 31.10 | 31.38 | 4.2M |
| 2024-06-24 | 31.84 | 32.39 | 31.22 | 31.39 | 4.7M |
| 2024-06-21 | 31.41 | 32.50 | 31.05 | 32.09 | 6.8M |
| 2024-06-20 | 31.79 | 32.30 | 31.31 | 31.91 | 7.9M |
| 2024-06-19 | 32.40 | 32.72 | 32.01 | 32.15 | 5.4M |
| 2024-06-18 | 31.55 | 32.63 | 31.31 | 32.35 | 6.5M |
| 2024-06-17 | 30.76 | 31.94 | 30.51 | 31.64 | 9.1M |
| 2024-06-14 | 30.55 | 31.07 | 30.32 | 31.00 | 8.7M |
| 2024-06-13 | 30.18 | 31.68 | 30.16 | 31.31 | 14.6M |
| 2024-06-12 | 28.48 | 31.31 | 28.38 | 30.63 | 20.1M |
| 2024-06-11 | 26.81 | 29.09 | 26.18 | 28.64 | 10.1M |
| 2024-06-07 | 27.08 | 27.18 | 26.45 | 26.93 | 5.1M |
| 2024-06-06 | 27.22 | 27.48 | 26.61 | 27.02 | 9.6M |
| 2024-06-05 | 27.08 | 27.78 | 27.02 | 27.21 | 6.2M |
| 2024-06-04 | 26.99 | 27.50 | 26.55 | 27.35 | 7.2M |
| 2024-06-03 | 27.00 | 27.49 | 26.83 | 27.29 | 8.9M |
| 2024-05-31 | 26.25 | 26.69 | 26.20 | 26.66 | 4.3M |
| 2024-05-30 | 26.00 | 26.48 | 25.90 | 26.24 | 4.8M |
| 2024-05-29 | 25.57 | 26.50 | 25.37 | 26.18 | 5.9M |
| 2024-05-28 | 25.91 | 25.91 | 25.40 | 25.45 | 2.5M |
| 2024-05-27 | 25.75 | 25.95 | 25.00 | 25.88 | 4.1M |
| 2024-05-24 | 25.99 | 26.20 | 25.73 | 25.73 | 3.1M |
| 2024-05-23 | 26.60 | 26.70 | 25.99 | 26.03 | 4.4M |
| 2024-05-22 | 26.76 | 27.30 | 26.70 | 26.75 | 3.9M |
| 2024-05-21 | 27.35 | 27.35 | 26.60 | 26.88 | 4.2M |
| 2024-05-20 | 27.46 | 27.65 | 27.18 | 27.37 | 3.5M |
| 2024-05-17 | 27.36 | 27.60 | 26.99 | 27.46 | 3.4M |
| 2024-05-16 | 27.50 | 28.00 | 27.22 | 27.36 | 3.6M |
| 2024-05-15 | 27.73 | 28.30 | 27.45 | 27.54 | 3.3M |
| 2024-05-14 | 27.30 | 28.08 | 27.30 | 27.92 | 4.9M |
| 2024-05-13 | 28.60 | 28.61 | 27.21 | 27.39 | 8.7M |
| 2024-05-10 | 29.45 | 29.48 | 28.56 | 28.83 | 3.9M |
| 2024-05-09 | 28.80 | 29.84 | 28.71 | 29.41 | 4.8M |
| 2024-05-08 | 29.95 | 29.95 | 28.96 | 29.07 | 4.9M |
| 2024-05-07 | 30.40 | 30.55 | 29.72 | 30.07 | 7.0M |
| 2024-05-06 | 29.55 | 30.78 | 29.55 | 30.49 | 10.1M |
| 2024-04-30 | 30.00 | 30.03 | 29.11 | 29.18 | 6.5M |
| 2024-04-29 | 29.47 | 30.15 | 29.24 | 30.00 | 7.6M |
| 2024-04-26 | 28.68 | 29.65 | 28.54 | 29.10 | 7.3M |
| 2024-04-25 | 29.48 | 29.72 | 28.53 | 28.65 | 6.8M |
| 2024-04-24 | 29.49 | 30.00 | 29.40 | 29.54 | 9.1M |
| 2024-04-23 | 29.80 | 30.60 | 28.80 | 29.52 | 12.6M |
| 2024-04-22 | 28.10 | 29.25 | 27.50 | 28.74 | 6.7M |
| 2024-04-19 | 28.67 | 29.04 | 27.89 | 28.10 | 5.7M |
| 2024-04-18 | 28.34 | 29.58 | 28.34 | 28.69 | 12.1M |
| 2024-04-17 | 26.71 | 27.83 | 26.60 | 27.83 | 3.7M |
| 2024-04-16 | 28.04 | 28.04 | 25.30 | 25.30 | 10.3M |
| 2024-04-15 | 29.30 | 29.68 | 27.44 | 28.11 | 8.0M |
| 2024-04-12 | 29.66 | 30.20 | 29.00 | 29.15 | 6.5M |
| 2024-04-11 | 29.02 | 30.76 | 28.90 | 29.80 | 6.3M |
| 2024-04-10 | 31.30 | 31.61 | 29.44 | 29.90 | 7.1M |
| 2024-04-09 | 30.74 | 31.40 | 30.49 | 31.20 | 6.3M |
| 2024-04-08 | 30.36 | 31.40 | 30.34 | 31.15 | 8.9M |
| 2024-04-03 | 30.92 | 30.92 | 29.80 | 30.33 | 5.1M |
| 2024-04-02 | 31.44 | 31.46 | 30.71 | 31.21 | 5.9M |
| 2024-04-01 | 30.53 | 31.76 | 30.53 | 31.44 | 9.2M |
| 2024-03-29 | 30.10 | 30.96 | 29.96 | 30.37 | 8.0M |
| 2024-03-28 | 28.75 | 29.94 | 28.45 | 29.61 | 8.4M |
| 2024-03-27 | 30.52 | 30.52 | 28.84 | 28.84 | 8.2M |
| 2024-03-26 | 30.48 | 31.00 | 30.11 | 30.60 | 7.3M |
| 2024-03-25 | 31.55 | 32.18 | 30.45 | 30.48 | 8.4M |
| 2024-03-22 | 32.50 | 32.50 | 31.37 | 31.76 | 8.0M |
| 2024-03-21 | 32.05 | 33.02 | 31.52 | 32.64 | 10.2M |
| 2024-03-20 | 32.05 | 32.56 | 31.63 | 32.15 | 10.7M |
| 2024-03-19 | 33.63 | 34.44 | 32.66 | 32.89 | 19.1M |
| 2024-03-18 | 32.10 | 33.23 | 31.30 | 32.64 | 15.1M |
| 2024-03-15 | 30.33 | 31.61 | 30.00 | 31.37 | 11.7M |
| 2024-03-14 | 30.20 | 30.75 | 29.92 | 30.38 | 12.3M |
| 2024-03-13 | 29.72 | 32.67 | 29.26 | 31.14 | 25.9M |
| 2024-03-12 | 27.15 | 29.70 | 27.06 | 29.70 | 17.9M |
| 2024-03-11 | 26.58 | 27.18 | 26.21 | 27.00 | 8.2M |
| 2024-03-08 | 26.62 | 26.83 | 26.13 | 26.49 | 6.5M |
| 2024-03-07 | 26.38 | 27.93 | 26.37 | 26.64 | 11.2M |
| 2024-03-06 | 26.07 | 26.55 | 25.81 | 26.18 | 5.9M |
| 2024-03-05 | 25.98 | 26.75 | 25.36 | 26.05 | 6.3M |
| 2024-03-04 | 26.75 | 26.93 | 25.48 | 26.26 | 8.1M |
| 2024-03-01 | 26.64 | 26.88 | 26.02 | 26.74 | 6.7M |
| 2024-02-29 | 24.60 | 26.49 | 24.60 | 26.45 | 7.7M |
| 2024-02-28 | 27.60 | 27.87 | 25.00 | 25.13 | 13.6M |
| 2024-02-27 | 26.28 | 27.78 | 26.06 | 27.74 | 9.1M |
| 2024-02-26 | 26.66 | 27.07 | 25.86 | 26.52 | 11.4M |
| 2024-02-23 | 25.16 | 26.36 | 24.78 | 26.15 | 10.9M |
| 2024-02-22 | 24.40 | 25.18 | 24.00 | 25.05 | 10.2M |
| 2024-02-21 | 22.88 | 25.58 | 22.81 | 24.72 | 13.4M |
| 2024-02-20 | 24.10 | 24.10 | 22.95 | 23.25 | 9.0M |
| 2024-02-19 | 21.95 | 24.08 | 21.83 | 23.95 | 13.4M |
| 2024-02-08 | 20.40 | 21.95 | 19.59 | 21.95 | 11.6M |
| 2024-02-07 | 19.89 | 21.04 | 19.02 | 19.95 | 10.6M |
| 2024-02-06 | 18.60 | 20.15 | 17.36 | 19.75 | 10.8M |
| 2024-02-05 | 20.50 | 20.70 | 18.79 | 18.90 | 9.5M |
| 2024-02-02 | 22.21 | 22.64 | 20.25 | 20.88 | 8.1M |
| 2024-02-01 | 22.81 | 23.07 | 22.12 | 22.20 | 7.8M |
| 2024-01-31 | 23.92 | 24.49 | 22.81 | 22.83 | 5.7M |
| 2024-01-30 | 24.07 | 24.99 | 23.82 | 23.87 | 4.9M |
| 2024-01-29 | 25.40 | 25.64 | 24.50 | 24.61 | 3.9M |
| 2024-01-26 | 25.96 | 26.08 | 25.03 | 25.21 | 5.1M |
| 2024-01-25 | 25.80 | 26.10 | 25.30 | 26.03 | 4.9M |
| 2024-01-24 | 25.68 | 26.18 | 24.78 | 25.70 | 4.5M |
| 2024-01-23 | 25.32 | 25.70 | 25.00 | 25.48 | 5.0M |
| 2024-01-22 | 26.86 | 27.20 | 25.03 | 25.24 | 4.4M |
| 2024-01-19 | 27.28 | 27.70 | 26.93 | 26.93 | 3.5M |
| 2024-01-18 | 27.31 | 27.79 | 26.62 | 27.36 | 4.9M |
| 2024-01-17 | 28.80 | 28.81 | 27.42 | 27.42 | 4.0M |
| 2024-01-16 | 29.01 | 29.18 | 28.25 | 28.65 | 3.7M |
| 2024-01-15 | 29.87 | 29.87 | 28.78 | 29.03 | 5.1M |
| 2024-01-12 | 29.82 | 30.54 | 29.61 | 29.82 | 3.4M |
| 2024-01-11 | 29.25 | 29.92 | 29.00 | 29.81 | 3.6M |
| 2024-01-10 | 30.00 | 30.33 | 29.26 | 29.32 | 4.4M |
| 2024-01-09 | 29.86 | 31.00 | 29.86 | 30.26 | 4.9M |
| 2024-01-08 | 31.32 | 31.35 | 29.80 | 29.80 | 4.6M |
| 2024-01-05 | 31.82 | 32.24 | 31.10 | 31.30 | 3.4M |
| 2024-01-04 | 32.36 | 32.50 | 31.71 | 31.82 | 2.5M |
| 2024-01-03 | 33.02 | 33.02 | 31.90 | 32.18 | 3.4M |
| 2024-01-02 | 33.56 | 33.60 | 32.72 | 33.08 | 3.7M |