29.65
最終更新: 2025-09-30
| 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 | 31.99 | 32.46 | 30.41 | 30.41 | 0.9M |
| 2024-12-30 | 32.65 | 32.70 | 31.71 | 31.99 | 0.7M |
| 2024-12-27 | 33.50 | 33.66 | 32.71 | 32.71 | 1.1M |
| 2024-12-26 | 33.61 | 34.03 | 33.40 | 33.59 | 1.3M |
| 2024-12-25 | 33.00 | 35.28 | 31.89 | 33.95 | 1.7M |
| 2024-12-24 | 32.83 | 33.32 | 32.52 | 33.24 | 0.8M |
| 2024-12-23 | 34.51 | 35.33 | 32.66 | 32.85 | 1.0M |
| 2024-12-20 | 33.55 | 35.06 | 33.36 | 34.69 | 1.0M |
| 2024-12-19 | 32.78 | 33.92 | 32.51 | 33.64 | 0.8M |
| 2024-12-18 | 33.20 | 33.66 | 32.59 | 33.11 | 0.6M |
| 2024-12-17 | 34.40 | 34.40 | 32.67 | 32.89 | 0.9M |
| 2024-12-16 | 34.61 | 34.84 | 34.00 | 34.40 | 0.8M |
| 2024-12-13 | 36.00 | 36.00 | 34.60 | 34.61 | 1.4M |
| 2024-12-12 | 36.00 | 36.80 | 35.51 | 36.08 | 1.4M |
| 2024-12-11 | 38.00 | 38.33 | 35.83 | 36.20 | 1.9M |
| 2024-12-10 | 36.50 | 36.71 | 35.56 | 35.75 | 1.6M |
| 2024-12-09 | 36.01 | 36.27 | 34.80 | 35.31 | 1.4M |
| 2024-12-06 | 35.33 | 36.23 | 34.70 | 35.97 | 1.6M |
| 2024-12-05 | 34.59 | 35.76 | 34.30 | 35.13 | 1.5M |
| 2024-12-04 | 35.66 | 36.25 | 34.14 | 34.55 | 1.9M |
| 2024-12-03 | 35.20 | 36.80 | 34.00 | 36.09 | 2.5M |
| 2024-12-02 | 35.00 | 35.25 | 34.58 | 35.15 | 1.2M |
| 2024-11-29 | 34.19 | 35.44 | 33.30 | 34.91 | 1.5M |
| 2024-11-28 | 33.84 | 34.79 | 33.61 | 33.75 | 1.1M |
| 2024-11-27 | 32.88 | 33.90 | 31.79 | 33.85 | 1.1M |
| 2024-11-26 | 34.00 | 34.65 | 32.92 | 33.02 | 1.0M |
| 2024-11-25 | 33.38 | 34.02 | 32.53 | 33.84 | 1.4M |
| 2024-11-22 | 35.60 | 36.90 | 33.38 | 33.40 | 2.2M |
| 2024-11-21 | 34.46 | 36.47 | 34.00 | 36.00 | 2.0M |
| 2024-11-20 | 34.10 | 35.20 | 33.83 | 34.72 | 1.4M |
| 2024-11-19 | 33.80 | 34.47 | 32.93 | 34.39 | 1.2M |
| 2024-11-18 | 35.88 | 36.02 | 33.07 | 33.39 | 1.8M |
| 2024-11-15 | 36.81 | 37.90 | 35.68 | 35.79 | 1.7M |
| 2024-11-14 | 38.72 | 38.75 | 37.00 | 37.24 | 1.7M |
| 2024-11-13 | 37.90 | 39.69 | 36.71 | 39.00 | 2.5M |
| 2024-11-12 | 41.20 | 41.67 | 37.70 | 38.30 | 3.4M |
| 2024-11-11 | 39.00 | 40.89 | 38.48 | 40.30 | 4.9M |
| 2024-11-08 | 36.50 | 41.88 | 36.10 | 37.96 | 4.8M |
| 2024-11-07 | 34.90 | 36.27 | 34.65 | 36.10 | 2.4M |
| 2024-11-06 | 35.04 | 35.82 | 34.36 | 35.18 | 2.8M |
| 2024-11-05 | 33.79 | 35.91 | 32.98 | 35.11 | 2.2M |
| 2024-11-04 | 31.98 | 33.10 | 31.90 | 33.06 | 1.0M |
| 2024-11-01 | 33.95 | 33.95 | 32.02 | 32.12 | 1.7M |
| 2024-10-31 | 32.80 | 34.98 | 32.60 | 34.28 | 2.0M |
| 2024-10-30 | 33.45 | 33.66 | 32.36 | 32.88 | 1.5M |
| 2024-10-29 | 34.58 | 34.97 | 33.41 | 33.52 | 2.0M |
| 2024-10-28 | 35.09 | 35.25 | 34.45 | 34.89 | 1.5M |
| 2024-10-25 | 35.07 | 35.95 | 34.82 | 35.03 | 1.8M |
| 2024-10-24 | 34.90 | 35.87 | 34.51 | 35.62 | 1.7M |
| 2024-10-23 | 35.62 | 36.71 | 35.10 | 35.20 | 2.2M |
| 2024-10-22 | 37.69 | 37.69 | 35.02 | 35.62 | 3.6M |
| 2024-10-21 | 37.39 | 40.30 | 36.83 | 37.69 | 6.1M |
| 2024-10-18 | 34.49 | 38.32 | 33.80 | 37.32 | 4.6M |
| 2024-10-17 | 34.00 | 36.28 | 33.69 | 34.37 | 3.8M |
| 2024-10-16 | 32.54 | 33.98 | 32.16 | 33.61 | 1.9M |
| 2024-10-15 | 33.09 | 36.19 | 32.45 | 33.00 | 3.3M |
| 2024-10-14 | 31.66 | 33.19 | 30.39 | 33.19 | 2.1M |
| 2024-10-11 | 33.30 | 33.70 | 30.89 | 31.24 | 2.0M |
| 2024-10-10 | 34.99 | 35.50 | 33.02 | 33.70 | 2.2M |
| 2024-10-09 | 37.10 | 38.32 | 33.54 | 33.55 | 4.5M |
| 2024-10-08 | 39.99 | 40.06 | 35.10 | 40.00 | 5.9M |
| 2024-09-30 | 29.50 | 33.42 | 28.85 | 33.38 | 3.9M |
| 2024-09-27 | 26.58 | 28.38 | 26.58 | 28.11 | 1.2M |
| 2024-09-26 | 25.31 | 26.54 | 25.02 | 26.48 | 1.3M |
| 2024-09-25 | 25.50 | 26.17 | 25.30 | 25.30 | 1.4M |
| 2024-09-24 | 24.96 | 25.47 | 24.21 | 25.46 | 1.3M |
| 2024-09-23 | 24.60 | 25.78 | 24.59 | 24.90 | 1.4M |
| 2024-09-20 | 24.00 | 25.38 | 23.88 | 24.60 | 1.3M |
| 2024-09-19 | 23.58 | 24.16 | 23.46 | 24.00 | 0.9M |
| 2024-09-18 | 23.57 | 23.62 | 22.88 | 23.25 | 0.9M |
| 2024-09-13 | 24.88 | 24.88 | 23.50 | 23.57 | 1.5M |
| 2024-09-12 | 25.30 | 25.70 | 25.12 | 25.17 | 0.5M |
| 2024-09-11 | 25.52 | 25.61 | 25.11 | 25.20 | 0.4M |
| 2024-09-10 | 25.20 | 25.60 | 24.81 | 25.39 | 0.5M |
| 2024-09-09 | 25.33 | 25.70 | 24.72 | 25.16 | 0.5M |
| 2024-09-06 | 26.75 | 26.97 | 25.48 | 25.49 | 1.0M |
| 2024-09-05 | 26.38 | 27.20 | 26.19 | 26.66 | 0.7M |
| 2024-09-04 | 26.50 | 26.65 | 25.83 | 26.37 | 0.8M |
| 2024-09-03 | 26.51 | 26.95 | 26.34 | 26.60 | 0.6M |
| 2024-09-02 | 27.33 | 27.65 | 26.31 | 26.35 | 0.9M |
| 2024-08-30 | 27.09 | 27.99 | 26.85 | 27.66 | 0.9M |
| 2024-08-29 | 26.01 | 26.95 | 26.01 | 26.83 | 0.6M |
| 2024-08-28 | 26.10 | 26.99 | 25.90 | 26.44 | 0.7M |
| 2024-08-27 | 27.22 | 27.50 | 26.63 | 26.73 | 0.7M |
| 2024-08-26 | 27.32 | 27.38 | 26.88 | 27.21 | 0.5M |
| 2024-08-23 | 26.82 | 27.68 | 26.41 | 27.32 | 1.0M |
| 2024-08-22 | 27.68 | 28.15 | 26.70 | 26.82 | 0.9M |
| 2024-08-21 | 27.98 | 28.40 | 27.56 | 27.61 | 0.8M |
| 2024-08-20 | 28.11 | 28.92 | 27.70 | 27.93 | 1.2M |
| 2024-08-19 | 29.15 | 29.67 | 28.25 | 28.28 | 1.5M |
| 2024-08-16 | 29.00 | 29.86 | 28.70 | 29.32 | 1.8M |
| 2024-08-15 | 27.31 | 29.70 | 27.31 | 29.01 | 2.1M |
| 2024-08-14 | 27.88 | 28.66 | 27.61 | 27.78 | 1.5M |
| 2024-08-13 | 26.89 | 27.20 | 26.67 | 27.10 | 0.4M |
| 2024-08-12 | 27.25 | 27.31 | 26.51 | 26.90 | 0.7M |
| 2024-08-09 | 27.38 | 27.87 | 27.13 | 27.32 | 0.7M |
| 2024-08-08 | 28.00 | 28.00 | 27.00 | 27.35 | 1.0M |
| 2024-08-07 | 28.15 | 28.62 | 28.12 | 28.13 | 0.6M |
| 2024-08-06 | 28.20 | 28.29 | 27.74 | 28.10 | 0.7M |
| 2024-08-05 | 28.79 | 29.37 | 27.68 | 27.69 | 1.1M |
| 2024-08-02 | 29.76 | 30.14 | 29.10 | 29.11 | 1.0M |
| 2024-08-01 | 30.27 | 30.50 | 30.00 | 30.26 | 1.0M |
| 2024-07-31 | 29.25 | 30.38 | 29.23 | 30.29 | 1.2M |
| 2024-07-30 | 29.11 | 29.60 | 28.58 | 29.33 | 0.8M |
| 2024-07-29 | 29.52 | 29.81 | 29.16 | 29.20 | 0.6M |
| 2024-07-26 | 29.25 | 29.81 | 29.14 | 29.52 | 0.7M |
| 2024-07-25 | 29.34 | 30.25 | 29.02 | 29.23 | 0.8M |
| 2024-07-24 | 30.21 | 30.51 | 29.49 | 29.56 | 0.8M |
| 2024-07-23 | 31.71 | 32.12 | 30.45 | 30.45 | 1.3M |
| 2024-07-22 | 32.41 | 32.98 | 31.88 | 32.03 | 1.5M |
| 2024-07-19 | 30.69 | 31.97 | 30.43 | 31.76 | 1.5M |
| 2024-07-18 | 30.20 | 32.00 | 28.91 | 30.91 | 1.5M |
| 2024-07-17 | 30.75 | 31.18 | 30.20 | 30.22 | 0.7M |
| 2024-07-16 | 30.51 | 31.08 | 30.17 | 30.92 | 0.6M |
| 2024-07-15 | 31.59 | 31.71 | 30.32 | 30.49 | 1.1M |
| 2024-07-12 | 32.50 | 32.58 | 31.62 | 31.80 | 1.0M |
| 2024-07-11 | 32.58 | 32.98 | 32.10 | 32.50 | 1.2M |
| 2024-07-10 | 31.96 | 32.50 | 31.45 | 31.69 | 0.9M |
| 2024-07-09 | 31.65 | 32.41 | 30.65 | 32.30 | 1.5M |
| 2024-07-08 | 33.11 | 33.22 | 31.46 | 31.65 | 1.2M |
| 2024-07-05 | 32.76 | 33.65 | 31.51 | 33.30 | 1.3M |
| 2024-07-04 | 34.02 | 34.88 | 32.41 | 32.77 | 1.7M |
| 2024-07-03 | 34.88 | 34.92 | 33.52 | 34.03 | 1.6M |
| 2024-07-02 | 33.86 | 35.36 | 33.71 | 34.82 | 2.2M |
| 2024-07-01 | 34.30 | 34.85 | 33.37 | 33.88 | 1.1M |
| 2024-06-28 | 33.88 | 35.48 | 33.88 | 34.26 | 1.3M |
| 2024-06-27 | 35.11 | 35.11 | 33.85 | 34.00 | 1.2M |
| 2024-06-26 | 34.33 | 35.61 | 33.82 | 35.36 | 1.5M |
| 2024-06-25 | 34.22 | 34.47 | 33.49 | 34.40 | 1.7M |
| 2024-06-24 | 35.10 | 35.49 | 33.80 | 33.84 | 2.1M |
| 2024-06-21 | 38.02 | 38.03 | 35.87 | 35.87 | 3.3M |
| 2024-06-20 | 37.55 | 39.53 | 37.45 | 38.25 | 4.7M |
| 2024-06-19 | 37.99 | 38.48 | 37.22 | 37.45 | 2.4M |
| 2024-06-18 | 36.33 | 38.66 | 36.33 | 38.05 | 3.5M |
| 2024-06-17 | 36.48 | 36.54 | 35.79 | 36.14 | 1.7M |
| 2024-06-14 | 37.30 | 37.55 | 36.50 | 36.71 | 2.6M |
| 2024-06-13 | 35.90 | 39.19 | 35.89 | 37.80 | 4.5M |
| 2024-06-12 | 35.48 | 36.20 | 35.25 | 35.70 | 1.2M |
| 2024-06-11 | 34.77 | 35.58 | 33.70 | 35.43 | 1.2M |
| 2024-06-07 | 35.42 | 35.72 | 34.16 | 34.59 | 1.5M |
| 2024-06-06 | 36.80 | 37.13 | 35.00 | 35.02 | 2.0M |
| 2024-06-05 | 36.35 | 37.48 | 35.83 | 36.80 | 1.9M |
| 2024-06-04 | 36.02 | 37.15 | 35.16 | 36.55 | 1.9M |
| 2024-06-03 | 37.27 | 37.30 | 35.75 | 36.17 | 2.5M |
| 2024-05-31 | 37.81 | 38.33 | 37.33 | 37.51 | 2.5M |
| 2024-05-30 | 37.79 | 37.84 | 36.90 | 37.37 | 2.1M |
| 2024-05-29 | 38.50 | 38.85 | 37.62 | 38.09 | 3.1M |
| 2024-05-28 | 37.81 | 39.30 | 37.06 | 38.94 | 5.3M |
| 2024-05-27 | 39.99 | 40.90 | 37.40 | 38.00 | 7.9M |
| 2024-05-24 | 36.44 | 43.56 | 36.30 | 43.56 | 8.1M |
| 2024-05-23 | 36.18 | 37.50 | 35.90 | 36.30 | 1.8M |
| 2024-05-22 | 35.94 | 36.38 | 35.49 | 36.18 | 1.1M |
| 2024-05-21 | 36.99 | 37.07 | 35.81 | 36.03 | 1.3M |
| 2024-05-20 | 36.16 | 37.86 | 35.56 | 36.73 | 2.2M |
| 2024-05-17 | 34.75 | 36.50 | 34.75 | 36.30 | 1.7M |
| 2024-05-16 | 34.34 | 35.26 | 34.20 | 34.98 | 0.9M |
| 2024-05-15 | 34.79 | 35.46 | 34.27 | 34.34 | 0.9M |
| 2024-05-14 | 34.33 | 35.07 | 34.13 | 34.79 | 1.0M |
| 2024-05-13 | 35.20 | 35.22 | 33.98 | 34.09 | 1.1M |
| 2024-05-10 | 36.28 | 36.78 | 35.27 | 35.50 | 1.2M |
| 2024-05-09 | 36.07 | 36.88 | 35.89 | 36.40 | 1.5M |
| 2024-05-08 | 37.35 | 37.40 | 35.68 | 35.68 | 1.9M |
| 2024-05-07 | 37.22 | 37.57 | 36.95 | 37.50 | 1.5M |
| 2024-05-06 | 37.52 | 37.70 | 36.80 | 37.16 | 1.6M |
| 2024-04-30 | 38.48 | 38.97 | 36.81 | 36.88 | 2.2M |
| 2024-04-29 | 38.50 | 38.79 | 37.80 | 38.43 | 3.0M |
| 2024-04-26 | 36.83 | 40.70 | 36.08 | 38.82 | 4.5M |
| 2024-04-25 | 36.00 | 37.68 | 35.90 | 37.00 | 2.1M |
| 2024-04-24 | 35.48 | 36.69 | 35.39 | 36.35 | 1.9M |
| 2024-04-23 | 35.30 | 35.80 | 34.81 | 34.99 | 1.4M |
| 2024-04-22 | 33.11 | 36.03 | 33.11 | 35.60 | 2.4M |
| 2024-04-19 | 34.36 | 34.36 | 33.40 | 33.55 | 1.3M |
| 2024-04-18 | 35.00 | 35.10 | 34.07 | 34.62 | 1.4M |
| 2024-04-17 | 33.75 | 35.27 | 33.58 | 34.93 | 1.7M |
| 2024-04-16 | 38.18 | 38.18 | 33.00 | 33.05 | 2.8M |
| 2024-04-15 | 39.16 | 39.98 | 37.98 | 38.36 | 2.1M |
| 2024-04-12 | 38.30 | 39.17 | 37.97 | 38.80 | 1.8M |
| 2024-04-11 | 38.74 | 39.14 | 38.13 | 38.40 | 1.5M |
| 2024-04-10 | 40.62 | 40.62 | 38.66 | 38.74 | 1.8M |
| 2024-04-09 | 40.70 | 41.39 | 39.76 | 40.64 | 1.7M |
| 2024-04-08 | 40.81 | 41.93 | 40.50 | 40.81 | 3.1M |
| 2024-04-03 | 40.00 | 40.39 | 39.46 | 40.12 | 2.0M |
| 2024-04-02 | 39.40 | 40.40 | 38.60 | 40.00 | 2.5M |
| 2024-04-01 | 38.75 | 39.70 | 38.73 | 39.42 | 1.8M |
| 2024-03-29 | 39.64 | 39.65 | 38.01 | 38.64 | 2.1M |
| 2024-03-28 | 38.47 | 39.93 | 38.28 | 39.53 | 2.7M |
| 2024-03-27 | 38.30 | 38.95 | 38.09 | 38.16 | 2.0M |
| 2024-03-26 | 38.99 | 39.27 | 37.78 | 38.35 | 2.3M |
| 2024-03-25 | 39.70 | 40.58 | 38.78 | 38.81 | 2.3M |
| 2024-03-22 | 42.22 | 42.40 | 40.12 | 40.21 | 3.9M |
| 2024-03-21 | 42.15 | 43.13 | 42.15 | 42.41 | 3.3M |
| 2024-03-20 | 44.16 | 44.22 | 42.12 | 42.15 | 5.4M |
| 2024-03-19 | 43.52 | 45.69 | 43.27 | 44.47 | 5.3M |
| 2024-03-18 | 45.02 | 45.35 | 43.80 | 43.96 | 4.6M |
| 2024-03-15 | 43.10 | 44.90 | 42.59 | 43.86 | 5.7M |
| 2024-03-14 | 46.73 | 48.49 | 43.96 | 44.09 | 8.4M |
| 2024-03-13 | 55.00 | 55.00 | 47.80 | 48.65 | 13.3M |