35.20
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 | 42.19 | 42.60 | 41.80 | 41.80 | 7.6M |
| 2024-12-30 | 41.38 | 42.97 | 41.24 | 42.31 | 7.4M |
| 2024-12-27 | 41.45 | 42.20 | 41.00 | 41.61 | 7.4M |
| 2024-12-26 | 40.90 | 41.68 | 40.68 | 41.35 | 5.6M |
| 2024-12-25 | 41.02 | 41.18 | 40.40 | 40.89 | 5.0M |
| 2024-12-24 | 39.92 | 41.35 | 39.88 | 41.02 | 7.3M |
| 2024-12-23 | 40.54 | 40.80 | 39.73 | 39.92 | 7.8M |
| 2024-12-20 | 40.20 | 41.15 | 39.86 | 40.66 | 5.7M |
| 2024-12-19 | 39.42 | 40.41 | 39.21 | 40.20 | 5.2M |
| 2024-12-18 | 40.21 | 40.56 | 39.61 | 39.95 | 7.4M |
| 2024-12-17 | 40.65 | 41.11 | 39.94 | 40.12 | 7.2M |
| 2024-12-16 | 41.48 | 41.88 | 40.52 | 40.69 | 11.7M |
| 2024-12-13 | 41.66 | 42.56 | 41.15 | 41.46 | 20.7M |
| 2024-12-12 | 42.48 | 42.64 | 41.34 | 42.01 | 10.4M |
| 2024-12-11 | 40.80 | 42.36 | 40.80 | 42.18 | 12.4M |
| 2024-12-10 | 41.87 | 42.29 | 40.78 | 40.85 | 13.2M |
| 2024-12-09 | 39.68 | 40.78 | 39.29 | 40.55 | 11.7M |
| 2024-12-06 | 38.70 | 40.12 | 38.50 | 39.74 | 9.9M |
| 2024-12-05 | 38.48 | 39.06 | 38.21 | 38.73 | 7.6M |
| 2024-12-04 | 38.83 | 39.48 | 38.50 | 38.81 | 6.3M |
| 2024-12-03 | 39.15 | 39.40 | 38.41 | 39.16 | 7.8M |
| 2024-12-02 | 38.75 | 39.30 | 38.06 | 39.16 | 12.1M |
| 2024-11-29 | 37.21 | 38.86 | 36.76 | 38.55 | 11.5M |
| 2024-11-28 | 37.42 | 38.18 | 37.01 | 37.05 | 8.6M |
| 2024-11-27 | 35.10 | 36.99 | 34.91 | 36.98 | 7.7M |
| 2024-11-26 | 35.44 | 35.82 | 35.10 | 35.33 | 4.2M |
| 2024-11-25 | 35.88 | 36.02 | 34.73 | 35.57 | 6.8M |
| 2024-11-22 | 37.86 | 37.90 | 35.52 | 35.54 | 11.9M |
| 2024-11-21 | 38.29 | 38.49 | 37.16 | 37.73 | 9.2M |
| 2024-11-20 | 38.16 | 38.70 | 37.73 | 38.48 | 7.7M |
| 2024-11-19 | 37.91 | 38.89 | 37.01 | 38.32 | 8.5M |
| 2024-11-18 | 38.20 | 38.98 | 37.39 | 37.60 | 9.4M |
| 2024-11-15 | 38.83 | 39.38 | 38.10 | 38.18 | 8.0M |
| 2024-11-14 | 39.60 | 40.35 | 38.80 | 38.95 | 9.5M |
| 2024-11-13 | 38.80 | 39.70 | 38.53 | 39.60 | 8.6M |
| 2024-11-12 | 40.85 | 41.01 | 38.68 | 39.28 | 15.3M |
| 2024-11-11 | 39.92 | 41.59 | 38.55 | 41.23 | 17.8M |
| 2024-11-08 | 38.98 | 40.44 | 38.72 | 39.74 | 15.9M |
| 2024-11-07 | 37.90 | 39.12 | 37.66 | 38.71 | 11.2M |
| 2024-11-06 | 39.55 | 39.99 | 38.06 | 38.46 | 17.7M |
| 2024-11-05 | 36.30 | 39.05 | 36.01 | 38.90 | 19.4M |
| 2024-11-04 | 35.13 | 36.56 | 35.10 | 36.09 | 8.2M |
| 2024-11-01 | 36.66 | 36.90 | 35.09 | 35.13 | 11.6M |
| 2024-10-31 | 36.20 | 36.99 | 35.45 | 36.74 | 10.6M |
| 2024-10-30 | 36.29 | 37.08 | 35.72 | 36.30 | 11.6M |
| 2024-10-29 | 36.71 | 37.65 | 36.36 | 36.95 | 12.4M |
| 2024-10-28 | 37.12 | 37.36 | 36.28 | 36.67 | 10.1M |
| 2024-10-25 | 36.20 | 37.10 | 35.91 | 36.97 | 11.0M |
| 2024-10-24 | 36.06 | 36.87 | 35.87 | 36.11 | 8.4M |
| 2024-10-23 | 36.28 | 37.58 | 36.13 | 36.64 | 11.7M |
| 2024-10-22 | 37.61 | 37.64 | 35.92 | 36.38 | 13.9M |
| 2024-10-21 | 36.74 | 38.43 | 36.53 | 37.40 | 19.6M |
| 2024-10-18 | 34.32 | 37.76 | 34.18 | 36.73 | 18.6M |
| 2024-10-17 | 35.38 | 35.61 | 34.50 | 34.64 | 10.1M |
| 2024-10-16 | 34.48 | 35.82 | 34.31 | 35.01 | 7.7M |
| 2024-10-15 | 36.16 | 36.95 | 35.16 | 35.22 | 11.2M |
| 2024-10-14 | 34.94 | 36.60 | 34.47 | 36.36 | 13.0M |
| 2024-10-11 | 35.78 | 36.21 | 33.72 | 34.94 | 13.7M |
| 2024-10-10 | 37.68 | 38.00 | 35.01 | 36.00 | 18.6M |
| 2024-10-09 | 38.28 | 39.19 | 35.92 | 36.85 | 24.8M |
| 2024-10-08 | 42.49 | 42.49 | 35.70 | 40.93 | 35.6M |
| 2024-09-30 | 32.40 | 35.85 | 31.90 | 35.46 | 21.8M |
| 2024-09-27 | 30.48 | 31.86 | 30.40 | 31.42 | 14.0M |
| 2024-09-26 | 29.29 | 29.99 | 29.15 | 29.97 | 7.5M |
| 2024-09-25 | 29.55 | 29.95 | 29.31 | 29.37 | 7.8M |
| 2024-09-24 | 28.86 | 29.51 | 28.43 | 29.51 | 7.3M |
| 2024-09-23 | 28.36 | 29.05 | 28.33 | 28.86 | 3.7M |
| 2024-09-20 | 28.77 | 29.04 | 28.28 | 28.59 | 3.3M |
| 2024-09-19 | 28.75 | 29.17 | 28.21 | 28.55 | 4.0M |
| 2024-09-18 | 28.63 | 28.91 | 28.34 | 28.65 | 2.4M |
| 2024-09-13 | 28.69 | 28.95 | 28.42 | 28.63 | 3.1M |
| 2024-09-12 | 28.98 | 29.14 | 28.51 | 28.76 | 2.4M |
| 2024-09-11 | 28.72 | 29.10 | 28.71 | 28.86 | 3.1M |
| 2024-09-10 | 28.68 | 28.99 | 28.39 | 28.87 | 2.9M |
| 2024-09-09 | 28.66 | 29.00 | 28.52 | 28.65 | 3.1M |
| 2024-09-06 | 29.18 | 29.34 | 28.78 | 28.92 | 4.3M |
| 2024-09-05 | 28.44 | 29.30 | 28.38 | 29.19 | 6.0M |
| 2024-09-04 | 28.28 | 28.66 | 28.10 | 28.44 | 3.6M |
| 2024-09-03 | 27.68 | 28.65 | 27.67 | 28.49 | 6.0M |
| 2024-09-02 | 28.05 | 28.27 | 27.61 | 27.66 | 5.0M |
| 2024-08-30 | 27.00 | 28.64 | 26.91 | 28.20 | 7.7M |
| 2024-08-29 | 26.55 | 27.22 | 26.50 | 27.01 | 4.2M |
| 2024-08-28 | 26.65 | 27.10 | 26.55 | 26.77 | 3.1M |
| 2024-08-27 | 26.68 | 26.89 | 26.46 | 26.66 | 4.2M |
| 2024-08-26 | 27.70 | 27.79 | 26.78 | 26.80 | 6.2M |
| 2024-08-23 | 27.51 | 27.79 | 27.32 | 27.67 | 4.3M |
| 2024-08-22 | 27.83 | 27.99 | 27.42 | 27.60 | 3.1M |
| 2024-08-21 | 27.59 | 28.09 | 27.52 | 27.83 | 3.9M |
| 2024-08-20 | 27.85 | 27.95 | 27.36 | 27.74 | 4.3M |
| 2024-08-19 | 27.62 | 28.14 | 27.55 | 27.89 | 4.5M |
| 2024-08-16 | 27.99 | 28.25 | 27.34 | 27.61 | 6.9M |
| 2024-08-15 | 27.52 | 28.66 | 27.12 | 27.99 | 10.8M |
| 2024-08-14 | 28.95 | 29.01 | 28.35 | 28.45 | 3.8M |
| 2024-08-13 | 28.47 | 29.00 | 28.38 | 28.99 | 5.3M |
| 2024-08-12 | 28.55 | 29.18 | 28.31 | 28.57 | 6.8M |
| 2024-08-09 | 28.24 | 28.75 | 27.95 | 28.50 | 7.8M |
| 2024-08-08 | 29.30 | 29.48 | 27.85 | 28.00 | 13.0M |
| 2024-08-07 | 28.41 | 29.55 | 28.37 | 29.00 | 9.5M |
| 2024-08-06 | 28.48 | 28.90 | 27.92 | 28.25 | 7.4M |
| 2024-08-05 | 29.50 | 29.98 | 28.04 | 28.10 | 10.3M |
| 2024-08-02 | 30.10 | 30.45 | 29.65 | 29.81 | 8.9M |
| 2024-08-01 | 30.69 | 31.08 | 30.42 | 30.51 | 11.3M |
| 2024-07-31 | 30.54 | 30.82 | 29.96 | 30.66 | 12.1M |
| 2024-07-30 | 30.38 | 30.63 | 29.92 | 30.28 | 6.2M |
| 2024-07-29 | 30.80 | 31.10 | 30.39 | 30.53 | 9.1M |
| 2024-07-26 | 28.80 | 30.68 | 28.70 | 30.62 | 11.5M |
| 2024-07-25 | 28.81 | 29.30 | 28.26 | 28.85 | 5.8M |
| 2024-07-24 | 29.27 | 29.86 | 28.87 | 29.03 | 5.9M |
| 2024-07-23 | 30.49 | 30.50 | 29.25 | 29.28 | 7.7M |
| 2024-07-22 | 30.57 | 30.95 | 30.13 | 30.43 | 7.7M |
| 2024-07-19 | 30.21 | 31.20 | 30.15 | 30.54 | 7.7M |
| 2024-07-18 | 30.22 | 30.66 | 29.93 | 30.55 | 8.4M |
| 2024-07-17 | 31.70 | 31.78 | 30.58 | 30.77 | 15.3M |
| 2024-07-16 | 32.20 | 32.94 | 31.45 | 32.03 | 22.4M |
| 2024-07-15 | 31.44 | 31.81 | 30.77 | 30.98 | 10.7M |
| 2024-07-12 | 30.80 | 30.97 | 30.22 | 30.78 | 7.9M |
| 2024-07-11 | 30.67 | 31.00 | 29.85 | 30.60 | 13.4M |
| 2024-07-10 | 30.00 | 31.34 | 29.79 | 30.42 | 12.8M |
| 2024-07-09 | 28.69 | 29.98 | 28.45 | 29.93 | 12.5M |
| 2024-07-08 | 28.50 | 29.35 | 28.25 | 28.70 | 11.6M |
| 2024-07-05 | 27.23 | 27.49 | 26.51 | 27.34 | 4.7M |
| 2024-07-04 | 27.71 | 28.10 | 27.18 | 27.32 | 5.2M |
| 2024-07-03 | 28.66 | 28.69 | 26.97 | 27.68 | 9.7M |
| 2024-07-02 | 29.45 | 29.55 | 28.56 | 28.69 | 5.8M |
| 2024-07-01 | 29.85 | 30.20 | 28.58 | 29.68 | 7.9M |
| 2024-06-28 | 28.88 | 30.14 | 28.80 | 29.85 | 7.1M |
| 2024-06-27 | 29.70 | 29.93 | 28.96 | 29.02 | 5.7M |
| 2024-06-26 | 28.88 | 29.91 | 28.53 | 29.90 | 5.2M |
| 2024-06-25 | 29.17 | 29.86 | 28.70 | 28.98 | 6.3M |
| 2024-06-24 | 29.10 | 30.44 | 29.10 | 29.39 | 11.1M |
| 2024-06-21 | 28.84 | 29.64 | 28.82 | 29.35 | 4.9M |
| 2024-06-20 | 29.41 | 29.80 | 28.93 | 28.94 | 5.1M |
| 2024-06-19 | 29.97 | 30.15 | 29.40 | 29.41 | 4.6M |
| 2024-06-18 | 29.23 | 30.29 | 29.10 | 29.88 | 9.4M |
| 2024-06-17 | 29.28 | 29.63 | 29.07 | 29.27 | 6.7M |
| 2024-06-14 | 28.18 | 29.42 | 27.93 | 29.35 | 9.0M |
| 2024-06-13 | 27.91 | 28.45 | 27.79 | 28.18 | 4.4M |
| 2024-06-12 | 28.00 | 28.24 | 27.64 | 27.96 | 4.5M |
| 2024-06-11 | 28.01 | 28.42 | 27.60 | 28.39 | 5.3M |
| 2024-06-07 | 28.85 | 28.97 | 27.96 | 28.26 | 4.1M |
| 2024-06-06 | 29.36 | 29.60 | 28.43 | 28.57 | 5.7M |
| 2024-06-05 | 29.15 | 30.19 | 29.02 | 29.42 | 7.3M |
| 2024-06-04 | 29.70 | 29.78 | 28.80 | 29.16 | 5.1M |
| 2024-06-03 | 29.43 | 29.71 | 29.06 | 29.58 | 5.4M |
| 2024-05-31 | 28.42 | 29.66 | 28.42 | 29.41 | 6.3M |
| 2024-05-30 | 28.35 | 28.72 | 27.93 | 28.44 | 3.6M |
| 2024-05-29 | 28.60 | 29.13 | 28.17 | 28.38 | 3.7M |
| 2024-05-28 | 28.29 | 28.95 | 28.09 | 28.57 | 4.5M |
| 2024-05-27 | 28.58 | 28.62 | 28.00 | 28.57 | 6.1M |
| 2024-05-24 | 28.92 | 29.27 | 28.25 | 28.29 | 6.5M |
| 2024-05-23 | 29.98 | 30.16 | 28.90 | 28.99 | 8.8M |
| 2024-05-22 | 29.99 | 30.39 | 29.71 | 30.02 | 5.0M |
| 2024-05-21 | 30.70 | 30.70 | 29.90 | 30.02 | 5.9M |
| 2024-05-20 | 30.18 | 31.65 | 29.95 | 30.74 | 7.6M |
| 2024-05-17 | 30.03 | 30.55 | 29.66 | 30.41 | 5.2M |
| 2024-05-16 | 30.53 | 31.10 | 29.92 | 30.03 | 6.4M |
| 2024-05-15 | 30.30 | 30.90 | 29.78 | 30.51 | 7.3M |
| 2024-05-14 | 30.13 | 31.33 | 30.13 | 30.44 | 8.2M |
| 2024-05-13 | 31.50 | 31.55 | 30.14 | 30.36 | 13.1M |
| 2024-05-10 | 30.60 | 31.89 | 30.30 | 31.29 | 18.9M |
| 2024-05-09 | 28.99 | 29.96 | 28.78 | 29.71 | 8.0M |
| 2024-05-08 | 29.60 | 29.60 | 29.01 | 29.06 | 5.7M |
| 2024-05-07 | 29.70 | 30.08 | 29.38 | 29.68 | 6.9M |
| 2024-05-06 | 29.55 | 30.19 | 29.42 | 29.97 | 11.4M |
| 2024-04-30 | 30.17 | 30.81 | 29.23 | 29.26 | 11.0M |
| 2024-04-29 | 29.79 | 30.37 | 29.27 | 30.23 | 10.7M |
| 2024-04-26 | 28.73 | 30.46 | 28.73 | 29.59 | 12.7M |
| 2024-04-25 | 29.01 | 29.78 | 28.73 | 29.04 | 8.7M |
| 2024-04-24 | 28.04 | 29.41 | 28.01 | 29.36 | 12.1M |
| 2024-04-23 | 28.27 | 28.71 | 27.82 | 28.23 | 8.6M |
| 2024-04-22 | 27.75 | 28.97 | 27.28 | 28.56 | 18.4M |
| 2024-04-19 | 26.55 | 28.59 | 26.24 | 27.98 | 20.3M |
| 2024-04-18 | 26.03 | 27.64 | 25.37 | 26.74 | 15.8M |
| 2024-04-17 | 25.50 | 26.09 | 25.44 | 26.09 | 8.3M |
| 2024-04-16 | 25.61 | 25.94 | 24.73 | 25.11 | 9.2M |
| 2024-04-15 | 26.06 | 26.27 | 25.33 | 25.72 | 8.5M |
| 2024-04-12 | 26.24 | 26.49 | 25.95 | 26.25 | 6.5M |
| 2024-04-11 | 26.77 | 27.10 | 26.12 | 26.23 | 6.9M |
| 2024-04-10 | 27.00 | 27.52 | 26.62 | 26.90 | 8.7M |
| 2024-04-09 | 27.10 | 27.85 | 27.07 | 27.43 | 18.7M |
| 2024-04-08 | 26.17 | 27.14 | 26.04 | 26.68 | 11.3M |
| 2024-04-03 | 26.88 | 26.88 | 25.82 | 26.32 | 9.7M |
| 2024-04-02 | 27.51 | 27.51 | 26.64 | 27.08 | 12.7M |
| 2024-04-01 | 28.20 | 28.55 | 26.70 | 27.81 | 20.5M |
| 2024-03-29 | 27.25 | 28.18 | 25.91 | 28.12 | 27.1M |
| 2024-03-28 | 24.18 | 25.94 | 24.05 | 25.44 | 12.3M |
| 2024-03-27 | 25.68 | 25.84 | 24.14 | 24.16 | 11.3M |
| 2024-03-26 | 25.21 | 26.08 | 25.00 | 25.47 | 11.7M |
| 2024-03-25 | 25.30 | 26.18 | 25.20 | 25.21 | 10.1M |
| 2024-03-22 | 25.78 | 25.78 | 25.10 | 25.45 | 7.7M |
| 2024-03-21 | 26.29 | 26.36 | 25.51 | 25.77 | 8.3M |
| 2024-03-20 | 26.10 | 26.94 | 25.99 | 26.28 | 9.0M |
| 2024-03-19 | 25.78 | 26.59 | 25.70 | 25.97 | 13.3M |
| 2024-03-18 | 25.15 | 25.75 | 24.90 | 25.70 | 10.3M |
| 2024-03-15 | 24.89 | 25.15 | 24.43 | 25.12 | 6.5M |
| 2024-03-14 | 25.41 | 25.76 | 24.72 | 24.89 | 9.7M |
| 2024-03-13 | 25.08 | 25.97 | 25.01 | 25.64 | 13.7M |
| 2024-03-12 | 24.71 | 25.12 | 24.60 | 24.95 | 7.5M |
| 2024-03-11 | 24.85 | 24.85 | 24.40 | 24.72 | 7.9M |
| 2024-03-08 | 24.39 | 24.98 | 24.10 | 24.87 | 5.9M |
| 2024-03-07 | 25.00 | 25.17 | 24.29 | 24.30 | 5.0M |
| 2024-03-06 | 24.90 | 25.23 | 24.21 | 25.05 | 5.6M |
| 2024-03-05 | 25.57 | 25.66 | 24.76 | 25.01 | 7.7M |
| 2024-03-04 | 25.90 | 26.19 | 25.44 | 25.57 | 7.0M |
| 2024-03-01 | 25.74 | 26.04 | 25.47 | 25.92 | 7.1M |
| 2024-02-29 | 24.70 | 26.09 | 24.56 | 25.75 | 8.5M |
| 2024-02-28 | 26.98 | 27.03 | 24.95 | 24.99 | 10.4M |
| 2024-02-27 | 25.86 | 26.91 | 25.72 | 26.87 | 7.5M |
| 2024-02-26 | 26.00 | 26.56 | 25.86 | 25.96 | 6.5M |
| 2024-02-23 | 26.25 | 26.38 | 25.62 | 26.15 | 6.5M |
| 2024-02-22 | 26.05 | 26.62 | 25.90 | 26.22 | 4.2M |
| 2024-02-21 | 25.86 | 27.03 | 25.70 | 26.04 | 4.6M |
| 2024-02-20 | 26.67 | 26.75 | 25.62 | 26.16 | 5.3M |
| 2024-02-19 | 27.32 | 27.50 | 26.21 | 26.58 | 4.5M |
| 2024-02-08 | 26.99 | 28.58 | 26.51 | 26.97 | 7.7M |
| 2024-02-07 | 25.10 | 27.27 | 25.00 | 26.90 | 6.3M |
| 2024-02-06 | 22.99 | 25.49 | 22.71 | 25.15 | 6.1M |
| 2024-02-05 | 22.85 | 23.84 | 21.45 | 23.20 | 5.7M |
| 2024-02-02 | 23.54 | 23.69 | 22.13 | 22.96 | 4.3M |
| 2024-02-01 | 23.30 | 23.94 | 22.84 | 23.50 | 3.8M |
| 2024-01-31 | 23.74 | 23.87 | 22.88 | 23.50 | 5.4M |
| 2024-01-30 | 24.48 | 24.65 | 23.74 | 24.03 | 2.7M |
| 2024-01-29 | 25.40 | 25.54 | 24.38 | 24.55 | 4.0M |
| 2024-01-26 | 26.10 | 26.22 | 25.25 | 25.30 | 4.0M |
| 2024-01-25 | 25.56 | 26.42 | 25.33 | 26.37 | 4.7M |
| 2024-01-24 | 25.33 | 25.56 | 24.30 | 25.47 | 3.6M |
| 2024-01-23 | 24.73 | 25.74 | 24.44 | 25.20 | 5.3M |
| 2024-01-22 | 26.07 | 26.18 | 24.42 | 24.58 | 4.3M |
| 2024-01-19 | 26.51 | 26.91 | 26.10 | 26.17 | 2.0M |
| 2024-01-18 | 26.60 | 26.66 | 25.75 | 26.51 | 2.8M |
| 2024-01-17 | 27.19 | 27.20 | 26.52 | 26.52 | 2.1M |
| 2024-01-16 | 27.16 | 27.30 | 26.80 | 27.15 | 2.0M |
| 2024-01-15 | 27.50 | 27.70 | 27.06 | 27.26 | 2.4M |
| 2024-01-12 | 28.17 | 28.38 | 27.36 | 27.60 | 2.8M |
| 2024-01-11 | 27.34 | 28.13 | 27.05 | 28.00 | 2.2M |
| 2024-01-10 | 27.51 | 27.75 | 26.80 | 27.45 | 2.5M |
| 2024-01-09 | 27.90 | 28.03 | 27.46 | 27.50 | 3.1M |
| 2024-01-08 | 28.58 | 28.61 | 27.88 | 27.91 | 3.0M |
| 2024-01-05 | 29.11 | 29.29 | 28.45 | 28.58 | 3.0M |
| 2024-01-04 | 29.85 | 29.85 | 29.01 | 29.11 | 2.9M |
| 2024-01-03 | 30.29 | 30.45 | 29.55 | 29.78 | 2.5M |
| 2024-01-02 | 30.80 | 31.25 | 30.38 | 30.39 | 2.7M |