27.88
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 | 19.17 | 19.23 | 18.42 | 18.48 | 4.6M |
| 2024-12-30 | 19.20 | 19.28 | 18.68 | 19.12 | 3.1M |
| 2024-12-27 | 19.27 | 19.49 | 19.06 | 19.14 | 3.5M |
| 2024-12-26 | 18.83 | 19.35 | 18.78 | 19.26 | 4.1M |
| 2024-12-25 | 19.12 | 19.20 | 18.51 | 18.78 | 4.4M |
| 2024-12-24 | 19.20 | 19.43 | 18.83 | 19.23 | 3.5M |
| 2024-12-23 | 20.07 | 20.09 | 18.98 | 19.06 | 5.4M |
| 2024-12-20 | 19.42 | 20.08 | 19.42 | 19.95 | 4.9M |
| 2024-12-19 | 19.12 | 19.69 | 19.05 | 19.53 | 4.4M |
| 2024-12-18 | 18.99 | 19.71 | 18.62 | 19.27 | 5.1M |
| 2024-12-17 | 19.75 | 19.75 | 18.81 | 18.86 | 5.2M |
| 2024-12-16 | 19.80 | 19.96 | 19.52 | 19.74 | 4.1M |
| 2024-12-13 | 20.14 | 20.37 | 19.73 | 19.80 | 5.1M |
| 2024-12-12 | 20.30 | 20.48 | 19.95 | 20.33 | 5.2M |
| 2024-12-11 | 20.40 | 20.70 | 20.15 | 20.33 | 7.6M |
| 2024-12-10 | 21.15 | 21.28 | 20.53 | 20.58 | 8.2M |
| 2024-12-09 | 20.43 | 20.86 | 20.24 | 20.63 | 6.7M |
| 2024-12-06 | 20.88 | 20.96 | 20.26 | 20.50 | 8.0M |
| 2024-12-05 | 19.58 | 20.79 | 19.50 | 20.72 | 11.2M |
| 2024-12-04 | 19.86 | 20.10 | 19.53 | 19.66 | 5.3M |
| 2024-12-03 | 19.71 | 20.43 | 19.50 | 19.99 | 6.2M |
| 2024-12-02 | 19.45 | 19.83 | 19.30 | 19.78 | 5.2M |
| 2024-11-29 | 19.01 | 19.43 | 18.87 | 19.36 | 5.2M |
| 2024-11-28 | 19.14 | 19.26 | 18.90 | 18.94 | 4.1M |
| 2024-11-27 | 18.66 | 19.14 | 18.21 | 19.14 | 5.2M |
| 2024-11-26 | 19.07 | 19.29 | 18.70 | 18.74 | 3.3M |
| 2024-11-25 | 18.89 | 19.15 | 18.56 | 19.07 | 5.1M |
| 2024-11-22 | 19.55 | 20.00 | 18.60 | 18.60 | 7.4M |
| 2024-11-21 | 19.40 | 19.89 | 19.19 | 19.51 | 5.7M |
| 2024-11-20 | 19.50 | 19.88 | 19.35 | 19.49 | 7.2M |
| 2024-11-19 | 19.25 | 19.68 | 18.90 | 19.59 | 6.3M |
| 2024-11-18 | 19.93 | 20.12 | 18.94 | 19.17 | 7.4M |
| 2024-11-15 | 20.40 | 20.79 | 19.92 | 19.92 | 8.1M |
| 2024-11-14 | 21.15 | 21.33 | 20.38 | 20.51 | 8.6M |
| 2024-11-13 | 20.57 | 21.35 | 20.50 | 21.10 | 9.5M |
| 2024-11-12 | 20.89 | 21.37 | 20.42 | 20.59 | 11.4M |
| 2024-11-11 | 20.18 | 20.85 | 20.13 | 20.85 | 9.5M |
| 2024-11-08 | 20.60 | 20.85 | 20.20 | 20.28 | 9.1M |
| 2024-11-07 | 19.75 | 20.53 | 19.73 | 20.40 | 9.7M |
| 2024-11-06 | 19.89 | 20.33 | 19.71 | 19.95 | 8.4M |
| 2024-11-05 | 19.48 | 19.93 | 19.42 | 19.90 | 8.3M |
| 2024-11-04 | 18.99 | 19.74 | 18.93 | 19.55 | 6.4M |
| 2024-11-01 | 20.10 | 20.10 | 19.00 | 19.02 | 10.8M |
| 2024-10-31 | 20.15 | 20.30 | 19.71 | 20.15 | 8.5M |
| 2024-10-30 | 19.66 | 20.50 | 19.58 | 20.13 | 10.0M |
| 2024-10-29 | 20.62 | 20.68 | 19.79 | 19.82 | 11.0M |
| 2024-10-28 | 20.22 | 20.64 | 19.92 | 20.61 | 11.8M |
| 2024-10-25 | 19.95 | 20.48 | 19.60 | 20.21 | 10.5M |
| 2024-10-24 | 19.53 | 20.55 | 19.52 | 19.91 | 10.4M |
| 2024-10-23 | 19.78 | 19.92 | 19.52 | 19.70 | 8.9M |
| 2024-10-22 | 19.92 | 20.26 | 19.52 | 19.87 | 10.4M |
| 2024-10-21 | 19.79 | 20.04 | 19.55 | 19.81 | 15.7M |
| 2024-10-18 | 19.30 | 19.92 | 19.05 | 19.56 | 15.4M |
| 2024-10-17 | 19.55 | 20.17 | 19.38 | 19.43 | 13.8M |
| 2024-10-16 | 20.00 | 20.55 | 19.76 | 19.76 | 20.4M |
| 2024-10-15 | 20.98 | 21.98 | 20.48 | 21.96 | 17.6M |
| 2024-10-14 | 20.58 | 21.06 | 19.57 | 21.06 | 13.8M |
| 2024-10-11 | 20.30 | 20.87 | 19.75 | 20.45 | 12.9M |
| 2024-10-10 | 20.50 | 21.12 | 19.95 | 20.42 | 15.2M |
| 2024-10-09 | 20.30 | 21.89 | 19.65 | 20.07 | 19.5M |
| 2024-10-08 | 20.74 | 20.74 | 19.28 | 20.74 | 16.5M |
| 2024-09-30 | 17.85 | 18.94 | 17.50 | 18.85 | 14.0M |
| 2024-09-27 | 16.70 | 17.55 | 16.65 | 17.26 | 9.3M |
| 2024-09-26 | 16.15 | 16.58 | 16.08 | 16.58 | 4.9M |
| 2024-09-25 | 16.33 | 16.66 | 16.18 | 16.26 | 6.0M |
| 2024-09-24 | 15.98 | 16.34 | 15.72 | 16.30 | 5.0M |
| 2024-09-23 | 15.80 | 16.13 | 15.75 | 15.95 | 3.5M |
| 2024-09-20 | 15.64 | 16.08 | 15.60 | 15.84 | 4.3M |
| 2024-09-19 | 15.22 | 15.67 | 15.17 | 15.64 | 4.2M |
| 2024-09-18 | 15.19 | 15.25 | 14.78 | 15.17 | 3.3M |
| 2024-09-13 | 15.44 | 15.55 | 15.14 | 15.15 | 2.6M |
| 2024-09-12 | 15.46 | 15.80 | 15.43 | 15.44 | 3.1M |
| 2024-09-11 | 15.50 | 15.63 | 15.35 | 15.45 | 2.4M |
| 2024-09-10 | 15.37 | 15.69 | 15.15 | 15.60 | 3.0M |
| 2024-09-09 | 15.40 | 15.61 | 15.24 | 15.37 | 2.6M |
| 2024-09-06 | 15.85 | 15.93 | 15.47 | 15.52 | 3.6M |
| 2024-09-05 | 15.76 | 16.00 | 15.65 | 15.85 | 3.6M |
| 2024-09-04 | 15.82 | 15.91 | 15.63 | 15.76 | 3.9M |
| 2024-09-03 | 15.98 | 16.00 | 15.71 | 15.92 | 4.6M |
| 2024-09-02 | 16.01 | 16.08 | 15.60 | 15.62 | 5.2M |
| 2024-08-30 | 15.69 | 16.28 | 15.65 | 16.01 | 6.0M |
| 2024-08-29 | 15.29 | 15.88 | 15.21 | 15.75 | 4.8M |
| 2024-08-28 | 15.27 | 15.52 | 15.02 | 15.31 | 3.4M |
| 2024-08-27 | 15.41 | 15.75 | 15.26 | 15.30 | 3.3M |
| 2024-08-26 | 15.43 | 15.71 | 15.22 | 15.60 | 3.0M |
| 2024-08-23 | 15.13 | 15.66 | 15.10 | 15.51 | 4.2M |
| 2024-08-22 | 15.54 | 16.13 | 15.28 | 15.28 | 4.2M |
| 2024-08-21 | 15.45 | 15.64 | 15.37 | 15.44 | 3.5M |
| 2024-08-20 | 15.89 | 16.00 | 15.31 | 15.44 | 4.9M |
| 2024-08-19 | 16.10 | 16.29 | 15.85 | 15.89 | 4.1M |
| 2024-08-16 | 16.06 | 16.31 | 16.04 | 16.12 | 4.1M |
| 2024-08-15 | 15.93 | 16.26 | 15.74 | 16.14 | 5.3M |
| 2024-08-14 | 16.21 | 16.58 | 15.97 | 16.00 | 4.5M |
| 2024-08-13 | 16.38 | 16.57 | 16.02 | 16.23 | 7.4M |
| 2024-08-12 | 16.43 | 16.83 | 16.29 | 16.57 | 10.9M |
| 2024-08-09 | 16.19 | 16.40 | 16.00 | 16.01 | 4.0M |
| 2024-08-08 | 16.23 | 16.26 | 15.65 | 16.05 | 5.6M |
| 2024-08-07 | 16.30 | 16.65 | 16.24 | 16.41 | 6.4M |
| 2024-08-06 | 15.89 | 16.09 | 15.78 | 15.98 | 3.7M |
| 2024-08-05 | 16.30 | 16.45 | 15.63 | 15.66 | 5.6M |
| 2024-08-02 | 16.55 | 16.89 | 16.31 | 16.34 | 5.2M |
| 2024-08-01 | 17.07 | 17.24 | 16.61 | 16.73 | 6.6M |
| 2024-07-31 | 16.21 | 16.99 | 16.19 | 16.99 | 4.8M |
| 2024-07-30 | 16.26 | 16.42 | 15.99 | 16.24 | 3.3M |
| 2024-07-29 | 16.24 | 16.70 | 16.21 | 16.25 | 4.4M |
| 2024-07-26 | 15.91 | 16.32 | 15.80 | 16.23 | 4.3M |
| 2024-07-25 | 16.10 | 16.25 | 15.73 | 15.86 | 5.5M |
| 2024-07-24 | 16.61 | 16.85 | 16.10 | 16.18 | 6.0M |
| 2024-07-23 | 17.32 | 17.39 | 16.54 | 16.56 | 5.8M |
| 2024-07-22 | 17.42 | 17.96 | 17.20 | 17.37 | 4.7M |
| 2024-07-19 | 16.95 | 17.79 | 16.75 | 17.40 | 7.3M |
| 2024-07-18 | 17.17 | 17.29 | 16.70 | 16.95 | 7.0M |
| 2024-07-17 | 17.86 | 17.86 | 16.75 | 16.77 | 8.9M |
| 2024-07-16 | 18.00 | 18.29 | 17.40 | 17.74 | 9.6M |
| 2024-07-15 | 19.80 | 19.88 | 17.79 | 18.06 | 14.1M |
| 2024-07-12 | 19.20 | 19.80 | 18.88 | 19.67 | 8.5M |
| 2024-07-11 | 19.02 | 19.45 | 18.84 | 19.37 | 7.7M |
| 2024-07-10 | 18.90 | 18.94 | 18.61 | 18.83 | 4.6M |
| 2024-07-09 | 18.36 | 19.00 | 17.88 | 18.95 | 8.0M |
| 2024-07-08 | 18.01 | 18.77 | 17.84 | 18.36 | 6.7M |
| 2024-07-05 | 17.87 | 18.33 | 17.59 | 18.13 | 3.9M |
| 2024-07-04 | 17.97 | 18.41 | 17.80 | 17.95 | 4.3M |
| 2024-07-03 | 18.75 | 18.93 | 17.94 | 18.08 | 5.5M |
| 2024-07-02 | 18.70 | 19.33 | 18.69 | 18.82 | 6.7M |
| 2024-07-01 | 18.37 | 18.90 | 18.25 | 18.83 | 7.5M |
| 2024-06-28 | 17.70 | 18.74 | 17.68 | 18.30 | 5.7M |
| 2024-06-27 | 18.16 | 18.50 | 17.84 | 17.86 | 4.9M |
| 2024-06-26 | 17.30 | 18.31 | 17.26 | 18.22 | 5.5M |
| 2024-06-25 | 17.49 | 17.94 | 17.18 | 17.37 | 4.4M |
| 2024-06-24 | 18.16 | 18.19 | 17.56 | 17.61 | 4.4M |
| 2024-06-21 | 17.81 | 18.54 | 17.66 | 18.26 | 5.7M |
| 2024-06-20 | 18.83 | 18.92 | 18.09 | 18.10 | 6.3M |
| 2024-06-19 | 18.93 | 19.20 | 18.56 | 18.79 | 7.6M |
| 2024-06-18 | 18.89 | 19.26 | 18.74 | 19.11 | 9.3M |
| 2024-06-17 | 18.77 | 19.15 | 18.59 | 18.78 | 11.2M |
| 2024-06-14 | 19.41 | 19.71 | 18.78 | 18.91 | 17.2M |
| 2024-06-13 | 18.18 | 19.92 | 18.18 | 19.92 | 15.6M |
| 2024-06-12 | 17.81 | 18.45 | 17.80 | 18.11 | 3.5M |
| 2024-06-11 | 17.53 | 18.04 | 17.22 | 17.96 | 3.6M |
| 2024-06-07 | 17.82 | 18.19 | 17.55 | 17.75 | 3.8M |
| 2024-06-06 | 18.09 | 18.32 | 17.53 | 17.70 | 6.8M |
| 2024-06-05 | 19.17 | 19.19 | 18.24 | 18.30 | 5.4M |
| 2024-06-04 | 19.01 | 19.24 | 18.54 | 19.09 | 4.5M |
| 2024-06-03 | 18.90 | 19.48 | 18.76 | 19.05 | 6.9M |
| 2024-05-31 | 18.60 | 19.03 | 18.52 | 18.81 | 3.7M |
| 2024-05-30 | 18.62 | 19.04 | 18.12 | 18.57 | 3.4M |
| 2024-05-29 | 18.79 | 18.99 | 18.52 | 18.62 | 4.6M |
| 2024-05-28 | 18.83 | 19.50 | 18.78 | 19.01 | 4.8M |
| 2024-05-27 | 18.80 | 19.50 | 18.80 | 19.05 | 5.7M |
| 2024-05-24 | 18.85 | 19.41 | 18.69 | 18.80 | 5.8M |
| 2024-05-23 | 18.87 | 19.15 | 18.50 | 18.65 | 4.7M |
| 2024-05-22 | 18.96 | 19.33 | 18.90 | 19.04 | 3.4M |
| 2024-05-21 | 19.64 | 19.75 | 18.90 | 19.15 | 4.4M |
| 2024-05-20 | 18.87 | 19.57 | 18.70 | 19.49 | 7.2M |
| 2024-05-17 | 18.67 | 19.21 | 18.53 | 19.01 | 6.6M |
| 2024-05-16 | 19.39 | 19.44 | 18.56 | 18.68 | 9.3M |
| 2024-05-15 | 19.56 | 19.63 | 19.12 | 19.25 | 6.7M |
| 2024-05-14 | 18.77 | 19.57 | 18.50 | 19.50 | 9.8M |
| 2024-05-13 | 18.91 | 19.36 | 18.21 | 18.79 | 9.5M |
| 2024-05-10 | 18.14 | 19.31 | 18.07 | 19.00 | 11.8M |
| 2024-05-09 | 17.00 | 18.66 | 17.00 | 18.21 | 12.0M |
| 2024-05-08 | 17.38 | 17.88 | 17.00 | 17.11 | 7.2M |
| 2024-05-07 | 17.34 | 17.74 | 17.26 | 17.43 | 5.5M |
| 2024-05-06 | 17.29 | 17.45 | 17.00 | 17.34 | 7.0M |
| 2024-04-30 | 16.61 | 17.18 | 16.61 | 17.09 | 9.3M |
| 2024-04-29 | 16.24 | 16.89 | 16.15 | 16.83 | 12.4M |
| 2024-04-26 | 15.88 | 16.79 | 15.51 | 16.19 | 16.3M |
| 2024-04-25 | 14.93 | 15.37 | 14.78 | 15.27 | 5.7M |
| 2024-04-24 | 14.38 | 15.32 | 14.32 | 15.03 | 6.8M |
| 2024-04-23 | 13.89 | 14.24 | 13.79 | 14.14 | 3.0M |
| 2024-04-22 | 13.88 | 14.10 | 13.40 | 13.89 | 3.3M |
| 2024-04-19 | 13.95 | 14.00 | 13.66 | 13.92 | 3.4M |
| 2024-04-18 | 14.12 | 14.38 | 13.82 | 14.04 | 4.0M |
| 2024-04-17 | 13.13 | 14.10 | 13.13 | 14.07 | 6.4M |
| 2024-04-16 | 14.31 | 14.36 | 12.95 | 12.95 | 8.6M |
| 2024-04-15 | 15.05 | 15.07 | 13.95 | 14.39 | 6.1M |
| 2024-04-12 | 15.20 | 15.80 | 15.01 | 15.03 | 4.7M |
| 2024-04-11 | 14.90 | 15.78 | 14.85 | 15.33 | 5.7M |
| 2024-04-10 | 15.79 | 15.98 | 14.98 | 15.15 | 5.4M |
| 2024-04-09 | 15.20 | 15.62 | 15.12 | 15.44 | 3.2M |
| 2024-04-08 | 15.58 | 15.69 | 15.15 | 15.20 | 4.4M |
| 2024-04-03 | 16.31 | 16.38 | 15.60 | 15.80 | 4.7M |
| 2024-04-02 | 16.08 | 16.16 | 15.72 | 15.92 | 3.6M |
| 2024-04-01 | 16.08 | 16.27 | 15.92 | 16.18 | 5.5M |
| 2024-03-29 | 15.25 | 15.87 | 15.25 | 15.87 | 4.7M |
| 2024-03-28 | 14.89 | 15.67 | 14.85 | 15.34 | 5.1M |
| 2024-03-27 | 15.63 | 15.73 | 14.90 | 14.93 | 4.4M |
| 2024-03-26 | 15.79 | 15.91 | 15.30 | 15.63 | 5.0M |
| 2024-03-25 | 16.10 | 16.34 | 15.68 | 15.71 | 5.8M |
| 2024-03-22 | 16.26 | 16.31 | 15.78 | 16.12 | 6.5M |
| 2024-03-21 | 16.24 | 16.58 | 16.05 | 16.37 | 7.9M |
| 2024-03-20 | 16.15 | 16.30 | 16.07 | 16.24 | 6.0M |
| 2024-03-19 | 16.05 | 16.34 | 16.02 | 16.13 | 7.0M |
| 2024-03-18 | 15.61 | 16.39 | 15.58 | 16.19 | 11.2M |
| 2024-03-15 | 15.47 | 15.61 | 15.22 | 15.61 | 5.8M |
| 2024-03-14 | 15.79 | 15.79 | 15.12 | 15.43 | 8.1M |
| 2024-03-13 | 15.86 | 15.89 | 15.60 | 15.79 | 8.2M |
| 2024-03-12 | 15.70 | 15.96 | 15.51 | 15.73 | 8.8M |
| 2024-03-11 | 15.50 | 15.87 | 15.39 | 15.81 | 12.1M |
| 2024-03-08 | 15.70 | 16.01 | 15.31 | 15.85 | 18.9M |
| 2024-03-07 | 17.60 | 18.25 | 15.99 | 16.08 | 31.8M |
| 2024-03-06 | 15.25 | 16.59 | 15.10 | 16.59 | 13.4M |
| 2024-03-05 | 15.35 | 15.59 | 14.94 | 15.08 | 6.5M |
| 2024-03-04 | 15.25 | 15.64 | 14.98 | 15.62 | 8.7M |
| 2024-03-01 | 14.67 | 15.25 | 14.67 | 15.22 | 8.5M |
| 2024-02-29 | 13.91 | 14.79 | 13.91 | 14.67 | 8.3M |
| 2024-02-28 | 15.12 | 15.67 | 13.89 | 13.91 | 13.0M |
| 2024-02-27 | 15.00 | 15.12 | 14.52 | 15.12 | 12.3M |
| 2024-02-26 | 14.49 | 15.81 | 14.49 | 15.00 | 14.7M |
| 2024-02-23 | 13.61 | 14.45 | 13.61 | 14.37 | 8.7M |
| 2024-02-22 | 12.99 | 13.88 | 12.99 | 13.68 | 9.1M |
| 2024-02-21 | 12.66 | 13.30 | 12.50 | 12.90 | 9.6M |
| 2024-02-20 | 12.67 | 12.99 | 12.37 | 12.80 | 11.7M |
| 2024-02-19 | 11.78 | 12.46 | 11.61 | 12.46 | 7.0M |
| 2024-02-08 | 10.50 | 11.33 | 10.11 | 11.33 | 10.1M |
| 2024-02-07 | 10.70 | 10.92 | 10.01 | 10.30 | 11.1M |
| 2024-02-06 | 10.30 | 11.20 | 9.85 | 10.81 | 10.6M |
| 2024-02-05 | 12.04 | 12.04 | 10.94 | 10.94 | 6.7M |
| 2024-02-02 | 12.89 | 13.39 | 11.66 | 12.16 | 5.3M |
| 2024-02-01 | 13.10 | 13.29 | 12.57 | 12.82 | 6.0M |
| 2024-01-31 | 14.17 | 14.17 | 13.04 | 13.13 | 4.4M |
| 2024-01-30 | 14.63 | 14.71 | 14.03 | 14.07 | 2.9M |
| 2024-01-29 | 15.22 | 15.31 | 14.60 | 14.62 | 3.6M |
| 2024-01-26 | 15.39 | 15.72 | 15.17 | 15.24 | 4.4M |
| 2024-01-25 | 14.37 | 15.20 | 14.21 | 15.17 | 4.6M |
| 2024-01-24 | 14.13 | 14.49 | 13.80 | 14.39 | 4.0M |
| 2024-01-23 | 14.07 | 14.30 | 13.91 | 14.10 | 4.3M |
| 2024-01-22 | 15.27 | 15.36 | 14.20 | 14.32 | 3.6M |
| 2024-01-19 | 15.62 | 15.69 | 15.27 | 15.28 | 3.3M |
| 2024-01-18 | 15.55 | 15.69 | 15.13 | 15.62 | 3.5M |
| 2024-01-17 | 16.08 | 16.09 | 15.61 | 15.61 | 2.6M |
| 2024-01-16 | 16.24 | 16.27 | 15.70 | 15.98 | 4.6M |
| 2024-01-15 | 16.29 | 16.56 | 16.15 | 16.28 | 3.3M |
| 2024-01-12 | 16.62 | 16.85 | 16.35 | 16.38 | 3.9M |
| 2024-01-11 | 16.24 | 16.72 | 16.16 | 16.65 | 3.9M |
| 2024-01-10 | 16.50 | 16.61 | 16.02 | 16.25 | 5.3M |
| 2024-01-09 | 16.36 | 17.60 | 16.36 | 16.55 | 8.2M |
| 2024-01-08 | 16.62 | 16.68 | 16.32 | 16.33 | 2.7M |
| 2024-01-05 | 17.14 | 17.15 | 16.62 | 16.69 | 1.9M |
| 2024-01-04 | 17.06 | 17.14 | 16.88 | 17.05 | 1.7M |
| 2024-01-03 | 17.01 | 17.15 | 16.85 | 17.09 | 2.0M |
| 2024-01-02 | 17.02 | 17.28 | 16.94 | 17.11 | 2.7M |