28.18
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 | 20.00 | 20.26 | 19.61 | 19.63 | 0.5M |
| 2024-12-30 | 19.83 | 19.99 | 19.51 | 19.99 | 0.5M |
| 2024-12-27 | 19.93 | 20.03 | 19.70 | 19.84 | 0.2M |
| 2024-12-26 | 19.91 | 20.04 | 19.80 | 19.81 | 0.3M |
| 2024-12-25 | 20.05 | 20.21 | 19.80 | 19.91 | 0.3M |
| 2024-12-24 | 20.28 | 20.62 | 19.85 | 20.00 | 0.4M |
| 2024-12-23 | 20.70 | 20.78 | 19.90 | 20.29 | 0.5M |
| 2024-12-20 | 20.32 | 20.61 | 20.20 | 20.56 | 0.3M |
| 2024-12-19 | 20.48 | 20.49 | 20.05 | 20.34 | 0.4M |
| 2024-12-18 | 20.66 | 20.76 | 20.38 | 20.49 | 0.3M |
| 2024-12-17 | 21.30 | 21.30 | 20.50 | 20.54 | 0.5M |
| 2024-12-16 | 21.23 | 21.46 | 21.19 | 21.22 | 0.3M |
| 2024-12-13 | 21.66 | 21.68 | 21.26 | 21.27 | 0.6M |
| 2024-12-12 | 21.05 | 21.68 | 21.01 | 21.57 | 0.9M |
| 2024-12-11 | 21.03 | 21.18 | 20.97 | 21.14 | 0.5M |
| 2024-12-10 | 21.36 | 21.55 | 20.99 | 21.03 | 0.6M |
| 2024-12-09 | 21.39 | 21.49 | 20.86 | 20.92 | 0.7M |
| 2024-12-06 | 21.17 | 21.49 | 21.11 | 21.30 | 0.5M |
| 2024-12-05 | 21.36 | 21.39 | 21.01 | 21.22 | 0.4M |
| 2024-12-04 | 21.66 | 21.70 | 21.02 | 21.19 | 0.7M |
| 2024-12-03 | 21.58 | 21.89 | 21.42 | 21.66 | 0.6M |
| 2024-12-02 | 21.43 | 21.57 | 21.20 | 21.53 | 0.6M |
| 2024-11-29 | 21.40 | 21.49 | 21.20 | 21.31 | 0.6M |
| 2024-11-28 | 20.60 | 21.65 | 20.60 | 21.35 | 0.9M |
| 2024-11-27 | 20.47 | 21.12 | 20.38 | 20.96 | 0.6M |
| 2024-11-26 | 20.97 | 20.97 | 20.43 | 20.55 | 0.3M |
| 2024-11-25 | 20.45 | 20.97 | 20.44 | 20.76 | 0.6M |
| 2024-11-22 | 20.80 | 20.96 | 20.41 | 20.58 | 0.6M |
| 2024-11-21 | 20.68 | 20.93 | 20.62 | 20.90 | 0.6M |
| 2024-11-20 | 20.66 | 20.88 | 20.37 | 20.70 | 0.8M |
| 2024-11-19 | 20.17 | 20.69 | 20.02 | 20.60 | 0.7M |
| 2024-11-18 | 20.30 | 20.69 | 20.21 | 20.23 | 0.5M |
| 2024-11-15 | 20.79 | 21.02 | 20.36 | 20.40 | 0.8M |
| 2024-11-14 | 21.09 | 21.31 | 20.63 | 20.72 | 0.9M |
| 2024-11-13 | 21.09 | 21.47 | 20.79 | 21.20 | 1.1M |
| 2024-11-12 | 21.77 | 22.55 | 21.08 | 21.13 | 2.4M |
| 2024-11-11 | 21.25 | 21.79 | 21.00 | 21.57 | 1.6M |
| 2024-11-08 | 20.87 | 21.48 | 20.61 | 21.30 | 2.5M |
| 2024-11-07 | 20.16 | 20.99 | 20.12 | 20.87 | 1.7M |
| 2024-11-06 | 19.20 | 20.63 | 19.05 | 20.35 | 2.1M |
| 2024-11-05 | 18.75 | 19.23 | 18.75 | 19.20 | 0.6M |
| 2024-11-04 | 18.50 | 18.85 | 18.50 | 18.85 | 0.2M |
| 2024-11-01 | 19.03 | 19.05 | 18.40 | 18.67 | 0.7M |
| 2024-10-31 | 19.07 | 19.14 | 18.90 | 19.03 | 0.4M |
| 2024-10-30 | 19.07 | 19.33 | 18.81 | 19.00 | 0.4M |
| 2024-10-29 | 19.69 | 19.75 | 19.20 | 19.33 | 0.7M |
| 2024-10-28 | 19.20 | 19.75 | 19.20 | 19.68 | 0.8M |
| 2024-10-25 | 19.00 | 19.19 | 18.90 | 19.14 | 0.5M |
| 2024-10-24 | 19.10 | 19.10 | 18.88 | 19.00 | 0.3M |
| 2024-10-23 | 18.92 | 19.18 | 18.92 | 19.10 | 0.4M |
| 2024-10-22 | 18.96 | 19.06 | 18.82 | 19.00 | 0.4M |
| 2024-10-21 | 18.82 | 19.21 | 18.68 | 18.91 | 0.6M |
| 2024-10-18 | 18.16 | 19.00 | 18.13 | 18.72 | 0.7M |
| 2024-10-17 | 18.59 | 18.59 | 18.20 | 18.25 | 0.3M |
| 2024-10-16 | 18.60 | 18.60 | 18.34 | 18.38 | 0.2M |
| 2024-10-15 | 18.77 | 18.77 | 18.33 | 18.41 | 0.4M |
| 2024-10-14 | 18.30 | 18.74 | 18.25 | 18.63 | 0.3M |
| 2024-10-11 | 18.80 | 18.89 | 18.16 | 18.32 | 0.6M |
| 2024-10-10 | 18.89 | 19.29 | 18.79 | 18.89 | 0.8M |
| 2024-10-09 | 19.60 | 20.09 | 18.85 | 18.89 | 1.9M |
| 2024-10-08 | 21.30 | 22.00 | 19.59 | 20.49 | 4.2M |
| 2024-09-30 | 17.39 | 19.07 | 17.37 | 18.78 | 2.8M |
| 2024-09-27 | 16.54 | 16.89 | 16.45 | 16.83 | 0.5M |
| 2024-09-26 | 16.11 | 16.32 | 15.99 | 16.31 | 0.4M |
| 2024-09-25 | 16.20 | 16.30 | 15.99 | 16.04 | 0.6M |
| 2024-09-24 | 15.52 | 15.96 | 15.52 | 15.94 | 0.3M |
| 2024-09-23 | 15.51 | 15.69 | 15.44 | 15.60 | 0.1M |
| 2024-09-20 | 15.55 | 15.70 | 15.54 | 15.56 | 0.1M |
| 2024-09-19 | 15.50 | 15.80 | 15.31 | 15.72 | 0.1M |
| 2024-09-18 | 15.53 | 15.69 | 15.25 | 15.50 | 0.1M |
| 2024-09-13 | 15.68 | 15.79 | 15.47 | 15.48 | 0.1M |
| 2024-09-12 | 15.89 | 15.89 | 15.53 | 15.67 | 0.1M |
| 2024-09-11 | 15.71 | 15.86 | 15.61 | 15.63 | 0.1M |
| 2024-09-10 | 15.77 | 15.86 | 15.61 | 15.84 | 0.1M |
| 2024-09-09 | 15.78 | 15.80 | 15.56 | 15.75 | 0.1M |
| 2024-09-06 | 15.81 | 15.87 | 15.64 | 15.65 | 0.1M |
| 2024-09-05 | 15.74 | 15.94 | 15.74 | 15.87 | 0.1M |
| 2024-09-04 | 15.94 | 15.95 | 15.61 | 15.84 | 0.1M |
| 2024-09-03 | 15.68 | 15.95 | 15.68 | 15.83 | 0.1M |
| 2024-09-02 | 15.85 | 15.92 | 15.72 | 15.80 | 0.2M |
| 2024-08-30 | 15.76 | 15.97 | 15.61 | 15.84 | 0.3M |
| 2024-08-29 | 15.46 | 15.77 | 15.45 | 15.77 | 0.2M |
| 2024-08-28 | 15.35 | 15.56 | 15.25 | 15.51 | 0.1M |
| 2024-08-27 | 15.11 | 15.35 | 15.11 | 15.29 | 0.1M |
| 2024-08-26 | 15.24 | 15.43 | 15.10 | 15.28 | 0.1M |
| 2024-08-23 | 15.48 | 15.61 | 15.15 | 15.21 | 0.2M |
| 2024-08-22 | 15.73 | 15.75 | 15.49 | 15.50 | 0.1M |
| 2024-08-21 | 15.77 | 15.80 | 15.55 | 15.76 | 0.1M |
| 2024-08-20 | 15.88 | 15.93 | 15.71 | 15.77 | 0.1M |
| 2024-08-19 | 15.82 | 15.99 | 15.82 | 15.87 | 0.1M |
| 2024-08-16 | 15.93 | 16.05 | 15.84 | 15.99 | 0.2M |
| 2024-08-15 | 16.07 | 16.18 | 15.88 | 16.05 | 0.2M |
| 2024-08-14 | 16.14 | 16.20 | 16.02 | 16.02 | 0.2M |
| 2024-08-13 | 16.03 | 16.12 | 15.85 | 16.10 | 0.2M |
| 2024-08-12 | 15.97 | 16.11 | 15.87 | 16.03 | 0.3M |
| 2024-08-09 | 15.91 | 15.99 | 15.85 | 15.85 | 0.1M |
| 2024-08-08 | 15.81 | 15.96 | 15.78 | 15.95 | 0.1M |
| 2024-08-07 | 15.80 | 15.98 | 15.80 | 15.96 | 0.1M |
| 2024-08-06 | 15.78 | 15.98 | 15.78 | 15.93 | 0.1M |
| 2024-08-05 | 15.96 | 16.09 | 15.75 | 15.75 | 0.2M |
| 2024-08-02 | 16.06 | 16.15 | 15.94 | 15.95 | 0.2M |
| 2024-08-01 | 16.16 | 16.30 | 16.03 | 16.06 | 0.2M |
| 2024-07-31 | 15.83 | 16.24 | 15.83 | 16.18 | 0.3M |
| 2024-07-30 | 15.82 | 15.92 | 15.76 | 15.87 | 0.1M |
| 2024-07-29 | 15.80 | 15.91 | 15.71 | 15.85 | 0.1M |
| 2024-07-26 | 15.83 | 16.01 | 15.80 | 15.88 | 0.1M |
| 2024-07-25 | 15.46 | 15.88 | 15.46 | 15.75 | 0.2M |
| 2024-07-24 | 15.67 | 15.95 | 15.39 | 15.60 | 0.1M |
| 2024-07-23 | 15.81 | 15.84 | 15.56 | 15.74 | 0.1M |
| 2024-07-22 | 15.75 | 15.81 | 15.62 | 15.76 | 0.1M |
| 2024-07-19 | 15.47 | 15.82 | 15.34 | 15.75 | 0.1M |
| 2024-07-18 | 15.51 | 15.81 | 15.36 | 15.63 | 0.1M |
| 2024-07-17 | 15.62 | 15.94 | 15.62 | 15.64 | 0.1M |
| 2024-07-16 | 15.65 | 15.73 | 15.57 | 15.72 | 0.1M |
| 2024-07-15 | 15.77 | 15.93 | 15.57 | 15.57 | 0.1M |
| 2024-07-12 | 16.11 | 16.11 | 15.80 | 15.89 | 0.1M |
| 2024-07-11 | 15.77 | 15.95 | 15.54 | 15.89 | 0.3M |
| 2024-07-10 | 15.45 | 15.67 | 15.43 | 15.52 | 0.1M |
| 2024-07-09 | 15.36 | 15.59 | 15.20 | 15.52 | 0.2M |
| 2024-07-08 | 15.55 | 15.78 | 15.34 | 15.34 | 0.2M |
| 2024-07-05 | 15.59 | 15.70 | 15.36 | 15.69 | 0.1M |
| 2024-07-04 | 15.84 | 15.92 | 15.41 | 15.42 | 0.3M |
| 2024-07-03 | 16.06 | 16.06 | 15.81 | 15.84 | 0.2M |
| 2024-07-02 | 16.00 | 16.12 | 15.89 | 15.98 | 0.1M |
| 2024-07-01 | 15.96 | 16.08 | 15.80 | 16.01 | 0.1M |
| 2024-06-28 | 16.03 | 16.09 | 15.86 | 15.96 | 0.1M |
| 2024-06-27 | 16.07 | 16.10 | 15.80 | 15.89 | 0.1M |
| 2024-06-26 | 15.67 | 16.07 | 15.61 | 16.07 | 0.2M |
| 2024-06-25 | 15.60 | 15.85 | 15.60 | 15.69 | 0.2M |
| 2024-06-24 | 16.10 | 16.27 | 15.65 | 15.70 | 0.4M |
| 2024-06-21 | 16.40 | 16.40 | 16.13 | 16.23 | 0.2M |
| 2024-06-20 | 16.29 | 16.47 | 16.03 | 16.45 | 0.3M |
| 2024-06-19 | 16.27 | 16.30 | 16.06 | 16.20 | 0.1M |
| 2024-06-18 | 16.20 | 16.36 | 16.20 | 16.28 | 0.1M |
| 2024-06-17 | 16.38 | 16.41 | 16.17 | 16.22 | 0.2M |
| 2024-06-14 | 16.63 | 16.64 | 16.27 | 16.38 | 0.3M |
| 2024-06-13 | 16.31 | 16.88 | 16.18 | 16.61 | 0.5M |
| 2024-06-12 | 16.25 | 16.45 | 16.14 | 16.34 | 0.1M |
| 2024-06-11 | 16.01 | 16.31 | 15.86 | 16.20 | 0.3M |
| 2024-06-07 | 15.84 | 16.25 | 15.83 | 16.01 | 0.2M |
| 2024-06-06 | 16.28 | 16.45 | 15.74 | 15.80 | 0.4M |
| 2024-06-05 | 16.42 | 16.51 | 16.23 | 16.28 | 0.2M |
| 2024-06-04 | 16.52 | 16.52 | 16.22 | 16.44 | 0.3M |
| 2024-06-03 | 17.34 | 17.34 | 16.58 | 16.61 | 0.4M |
| 2024-05-31 | 17.44 | 17.59 | 17.34 | 17.36 | 0.3M |
| 2024-05-30 | 17.58 | 17.65 | 17.44 | 17.44 | 0.3M |
| 2024-05-29 | 17.66 | 17.87 | 17.57 | 17.62 | 0.3M |
| 2024-05-28 | 17.82 | 17.92 | 17.70 | 17.75 | 0.2M |
| 2024-05-27 | 17.90 | 17.99 | 17.67 | 17.92 | 0.2M |
| 2024-05-24 | 18.05 | 18.08 | 17.71 | 17.71 | 0.2M |
| 2024-05-23 | 18.22 | 18.33 | 17.89 | 17.89 | 0.2M |
| 2024-05-22 | 18.22 | 18.34 | 18.16 | 18.26 | 0.3M |
| 2024-05-21 | 18.42 | 18.42 | 18.13 | 18.21 | 0.3M |
| 2024-05-20 | 18.53 | 18.57 | 18.36 | 18.40 | 0.4M |
| 2024-05-17 | 18.15 | 18.37 | 18.06 | 18.37 | 0.2M |
| 2024-05-16 | 18.01 | 18.28 | 18.01 | 18.15 | 0.2M |
| 2024-05-15 | 18.18 | 18.23 | 18.02 | 18.08 | 0.2M |
| 2024-05-14 | 18.21 | 18.31 | 18.14 | 18.27 | 0.2M |
| 2024-05-13 | 18.23 | 18.30 | 18.03 | 18.17 | 0.2M |
| 2024-05-10 | 18.43 | 18.43 | 18.16 | 18.19 | 0.2M |
| 2024-05-09 | 18.05 | 18.42 | 18.05 | 18.34 | 0.1M |
| 2024-05-08 | 18.45 | 18.46 | 18.15 | 18.18 | 0.2M |
| 2024-05-07 | 18.24 | 18.52 | 18.24 | 18.48 | 0.3M |
| 2024-05-06 | 18.18 | 18.54 | 18.08 | 18.41 | 0.5M |
| 2024-04-30 | 18.00 | 18.11 | 17.81 | 18.03 | 0.3M |
| 2024-04-29 | 17.47 | 18.05 | 17.43 | 18.02 | 0.4M |
| 2024-04-26 | 17.21 | 17.37 | 16.95 | 17.37 | 0.2M |
| 2024-04-25 | 17.00 | 17.29 | 17.00 | 17.21 | 0.3M |
| 2024-04-24 | 17.02 | 17.13 | 16.75 | 17.12 | 0.3M |
| 2024-04-23 | 16.60 | 16.99 | 16.60 | 16.89 | 0.2M |
| 2024-04-22 | 16.59 | 16.95 | 16.40 | 16.79 | 0.2M |
| 2024-04-19 | 16.58 | 16.87 | 16.54 | 16.64 | 0.2M |
| 2024-04-18 | 16.65 | 17.02 | 16.51 | 16.67 | 0.3M |
| 2024-04-17 | 16.22 | 17.05 | 16.22 | 16.98 | 0.5M |
| 2024-04-16 | 16.71 | 16.93 | 16.11 | 16.11 | 0.6M |
| 2024-04-15 | 17.60 | 17.86 | 16.78 | 16.94 | 0.6M |
| 2024-04-12 | 18.02 | 18.08 | 17.70 | 17.70 | 0.4M |
| 2024-04-11 | 18.09 | 18.32 | 17.92 | 17.97 | 0.4M |
| 2024-04-10 | 18.90 | 18.90 | 18.00 | 18.09 | 0.4M |
| 2024-04-09 | 18.41 | 18.70 | 18.41 | 18.66 | 0.2M |
| 2024-04-08 | 19.08 | 19.19 | 18.40 | 18.40 | 0.4M |
| 2024-04-03 | 19.21 | 19.24 | 18.82 | 19.06 | 0.3M |
| 2024-04-02 | 19.20 | 19.34 | 19.02 | 19.14 | 0.4M |
| 2024-04-01 | 18.76 | 19.27 | 18.76 | 19.27 | 0.4M |
| 2024-03-29 | 18.50 | 18.77 | 18.45 | 18.76 | 0.2M |
| 2024-03-28 | 18.52 | 18.70 | 18.38 | 18.61 | 0.3M |
| 2024-03-27 | 18.84 | 18.96 | 18.47 | 18.47 | 0.3M |
| 2024-03-26 | 18.78 | 19.06 | 18.58 | 18.84 | 0.3M |
| 2024-03-25 | 19.13 | 19.30 | 18.82 | 18.87 | 0.4M |
| 2024-03-22 | 19.44 | 19.54 | 19.06 | 19.12 | 0.3M |
| 2024-03-21 | 19.68 | 19.72 | 19.38 | 19.53 | 0.4M |
| 2024-03-20 | 19.68 | 19.69 | 19.50 | 19.56 | 0.3M |
| 2024-03-19 | 19.67 | 19.90 | 19.55 | 19.58 | 0.7M |
| 2024-03-18 | 19.25 | 19.73 | 19.13 | 19.65 | 1.1M |
| 2024-03-15 | 18.86 | 19.15 | 18.75 | 19.12 | 0.4M |
| 2024-03-14 | 19.19 | 19.26 | 18.71 | 18.90 | 0.4M |
| 2024-03-13 | 19.14 | 19.14 | 18.85 | 19.10 | 0.4M |
| 2024-03-12 | 18.75 | 19.06 | 18.75 | 19.05 | 0.3M |
| 2024-03-11 | 18.54 | 18.78 | 18.41 | 18.75 | 0.3M |
| 2024-03-08 | 18.44 | 18.54 | 18.27 | 18.46 | 0.2M |
| 2024-03-07 | 18.38 | 18.72 | 18.37 | 18.38 | 0.3M |
| 2024-03-06 | 18.36 | 18.73 | 18.29 | 18.48 | 0.3M |
| 2024-03-05 | 18.85 | 18.99 | 18.18 | 18.44 | 0.6M |
| 2024-03-04 | 19.18 | 19.18 | 18.81 | 18.95 | 0.2M |
| 2024-03-01 | 19.00 | 19.28 | 18.87 | 19.18 | 0.5M |
| 2024-02-29 | 18.55 | 19.04 | 18.44 | 19.00 | 0.5M |
| 2024-02-28 | 19.33 | 20.07 | 18.50 | 18.63 | 1.2M |
| 2024-02-27 | 19.18 | 19.46 | 18.85 | 19.43 | 0.8M |
| 2024-02-26 | 18.87 | 19.37 | 18.70 | 19.11 | 0.9M |
| 2024-02-23 | 18.53 | 18.97 | 18.37 | 18.95 | 0.7M |
| 2024-02-22 | 18.59 | 18.64 | 18.30 | 18.52 | 0.7M |
| 2024-02-21 | 18.02 | 18.62 | 17.81 | 18.42 | 0.6M |
| 2024-02-20 | 18.01 | 18.20 | 17.65 | 18.02 | 0.2M |
| 2024-02-19 | 18.09 | 18.38 | 17.85 | 18.01 | 0.6M |
| 2024-02-08 | 16.56 | 17.86 | 16.56 | 17.80 | 0.7M |
| 2024-02-07 | 17.08 | 17.49 | 16.51 | 16.68 | 0.5M |
| 2024-02-06 | 16.58 | 18.09 | 16.13 | 17.08 | 0.5M |
| 2024-02-05 | 17.83 | 18.18 | 16.27 | 16.80 | 0.5M |
| 2024-02-02 | 19.20 | 19.36 | 17.82 | 18.25 | 0.4M |
| 2024-02-01 | 19.50 | 19.56 | 18.83 | 19.17 | 0.3M |
| 2024-01-31 | 19.11 | 20.99 | 19.11 | 19.44 | 0.8M |
| 2024-01-30 | 21.60 | 21.85 | 21.05 | 21.05 | 0.4M |
| 2024-01-29 | 22.71 | 23.28 | 21.60 | 21.77 | 0.6M |
| 2024-01-26 | 23.10 | 23.26 | 22.67 | 22.92 | 0.2M |
| 2024-01-25 | 22.55 | 23.07 | 22.41 | 22.99 | 0.3M |
| 2024-01-24 | 22.46 | 22.48 | 21.41 | 22.37 | 0.2M |
| 2024-01-23 | 22.01 | 22.01 | 21.51 | 21.81 | 0.2M |
| 2024-01-22 | 22.81 | 23.03 | 21.73 | 21.86 | 0.2M |
| 2024-01-19 | 23.36 | 23.36 | 22.97 | 23.03 | 0.1M |
| 2024-01-18 | 23.51 | 23.51 | 22.86 | 23.23 | 0.4M |
| 2024-01-17 | 23.99 | 23.99 | 23.50 | 23.51 | 0.2M |
| 2024-01-16 | 23.92 | 24.10 | 23.72 | 23.99 | 0.2M |
| 2024-01-15 | 24.33 | 24.34 | 23.91 | 23.99 | 0.1M |
| 2024-01-12 | 24.16 | 24.66 | 24.16 | 24.26 | 0.3M |
| 2024-01-11 | 23.90 | 24.13 | 23.79 | 24.10 | 0.1M |
| 2024-01-10 | 24.08 | 24.28 | 23.80 | 23.84 | 0.2M |
| 2024-01-09 | 23.95 | 24.23 | 23.95 | 24.11 | 0.1M |
| 2024-01-08 | 24.50 | 24.50 | 23.97 | 23.97 | 0.2M |
| 2024-01-05 | 24.63 | 24.84 | 24.36 | 24.53 | 0.2M |
| 2024-01-04 | 24.59 | 24.75 | 24.40 | 24.60 | 0.2M |
| 2024-01-03 | 24.85 | 24.85 | 24.56 | 24.66 | 0.1M |
| 2024-01-02 | 24.67 | 24.92 | 24.65 | 24.81 | 0.2M |