41.00
最終更新: 2025-09-26
| 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 | 28.15 | 28.30 | 27.33 | 27.33 | 4.2M |
| 2024-12-30 | 28.07 | 28.27 | 27.83 | 28.01 | 3.4M |
| 2024-12-27 | 28.06 | 28.32 | 27.77 | 28.19 | 4.4M |
| 2024-12-26 | 28.00 | 28.33 | 27.88 | 27.90 | 3.9M |
| 2024-12-25 | 29.14 | 29.36 | 27.85 | 28.11 | 5.4M |
| 2024-12-24 | 28.69 | 29.19 | 28.69 | 28.98 | 3.2M |
| 2024-12-23 | 29.27 | 29.49 | 28.68 | 28.68 | 5.0M |
| 2024-12-20 | 29.90 | 30.10 | 29.35 | 29.36 | 6.0M |
| 2024-12-19 | 29.63 | 30.28 | 29.32 | 30.13 | 5.5M |
| 2024-12-18 | 30.01 | 30.30 | 29.93 | 29.97 | 3.4M |
| 2024-12-17 | 30.20 | 30.49 | 29.84 | 30.10 | 4.3M |
| 2024-12-16 | 30.73 | 31.18 | 30.14 | 30.32 | 7.6M |
| 2024-12-13 | 30.90 | 31.32 | 30.37 | 30.96 | 10.6M |
| 2024-12-12 | 31.15 | 31.27 | 30.78 | 31.04 | 5.4M |
| 2024-12-11 | 31.50 | 31.81 | 31.08 | 31.17 | 6.1M |
| 2024-12-10 | 31.50 | 31.60 | 30.99 | 31.08 | 7.8M |
| 2024-12-09 | 31.30 | 31.54 | 30.30 | 30.40 | 6.9M |
| 2024-12-06 | 30.49 | 31.29 | 30.21 | 30.89 | 6.9M |
| 2024-12-05 | 30.90 | 30.98 | 30.37 | 30.50 | 5.1M |
| 2024-12-04 | 31.73 | 31.73 | 30.60 | 30.78 | 6.7M |
| 2024-12-03 | 32.36 | 32.36 | 31.56 | 31.73 | 6.6M |
| 2024-12-02 | 32.11 | 32.93 | 31.60 | 32.38 | 15.6M |
| 2024-11-29 | 29.97 | 31.80 | 29.43 | 31.18 | 17.1M |
| 2024-11-28 | 29.48 | 30.13 | 29.18 | 29.82 | 8.0M |
| 2024-11-27 | 29.00 | 29.50 | 28.68 | 29.45 | 4.9M |
| 2024-11-26 | 29.34 | 29.85 | 28.95 | 29.14 | 4.1M |
| 2024-11-25 | 29.10 | 29.48 | 28.98 | 29.34 | 4.5M |
| 2024-11-22 | 30.20 | 30.28 | 29.13 | 29.18 | 6.6M |
| 2024-11-21 | 31.05 | 31.44 | 30.29 | 30.50 | 7.0M |
| 2024-11-20 | 29.94 | 31.29 | 29.90 | 30.86 | 8.1M |
| 2024-11-19 | 29.97 | 30.14 | 29.33 | 29.94 | 5.9M |
| 2024-11-18 | 30.00 | 30.55 | 29.45 | 29.68 | 7.8M |
| 2024-11-15 | 30.34 | 30.63 | 29.36 | 29.42 | 7.5M |
| 2024-11-14 | 31.61 | 31.64 | 30.38 | 30.42 | 7.7M |
| 2024-11-13 | 32.87 | 32.90 | 31.31 | 31.62 | 10.7M |
| 2024-11-12 | 32.15 | 34.06 | 32.15 | 32.80 | 16.6M |
| 2024-11-11 | 30.66 | 32.22 | 30.41 | 32.06 | 15.0M |
| 2024-11-08 | 30.98 | 31.58 | 30.70 | 30.88 | 11.8M |
| 2024-11-07 | 29.99 | 30.80 | 29.70 | 30.72 | 8.6M |
| 2024-11-06 | 30.60 | 31.02 | 30.11 | 30.28 | 9.7M |
| 2024-11-05 | 30.00 | 30.75 | 29.53 | 30.59 | 9.5M |
| 2024-11-04 | 29.90 | 30.38 | 29.73 | 30.03 | 5.1M |
| 2024-11-01 | 30.16 | 30.62 | 29.51 | 29.69 | 7.1M |
| 2024-10-31 | 30.05 | 30.40 | 29.60 | 29.92 | 8.1M |
| 2024-10-30 | 30.66 | 31.19 | 30.07 | 30.15 | 6.6M |
| 2024-10-29 | 31.74 | 32.28 | 30.39 | 30.66 | 9.4M |
| 2024-10-28 | 32.18 | 32.44 | 31.70 | 31.91 | 6.3M |
| 2024-10-25 | 32.20 | 32.94 | 31.81 | 32.27 | 7.3M |
| 2024-10-24 | 32.28 | 32.65 | 31.85 | 31.87 | 5.5M |
| 2024-10-23 | 31.88 | 32.84 | 31.65 | 32.25 | 9.1M |
| 2024-10-22 | 32.15 | 32.49 | 31.55 | 31.75 | 7.6M |
| 2024-10-21 | 31.66 | 32.64 | 31.20 | 32.47 | 10.9M |
| 2024-10-18 | 29.64 | 32.48 | 29.23 | 31.34 | 10.9M |
| 2024-10-17 | 30.33 | 30.65 | 29.56 | 29.59 | 6.1M |
| 2024-10-16 | 30.44 | 31.20 | 30.13 | 30.31 | 5.8M |
| 2024-10-15 | 32.00 | 32.20 | 30.85 | 30.86 | 6.8M |
| 2024-10-14 | 33.50 | 33.90 | 31.18 | 32.01 | 8.3M |
| 2024-10-11 | 35.30 | 35.30 | 32.02 | 32.47 | 9.8M |
| 2024-10-10 | 36.00 | 36.97 | 34.34 | 34.41 | 12.7M |
| 2024-10-09 | 36.95 | 38.36 | 34.94 | 35.00 | 19.3M |
| 2024-10-08 | 38.15 | 38.15 | 34.68 | 37.11 | 21.1M |
| 2024-09-30 | 29.25 | 32.22 | 28.96 | 31.79 | 19.5M |
| 2024-09-27 | 26.74 | 28.18 | 26.25 | 27.72 | 6.7M |
| 2024-09-26 | 25.00 | 26.15 | 24.70 | 26.15 | 6.0M |
| 2024-09-25 | 24.50 | 25.39 | 24.34 | 24.94 | 5.6M |
| 2024-09-24 | 23.40 | 24.43 | 23.08 | 24.41 | 5.2M |
| 2024-09-23 | 23.72 | 23.90 | 23.12 | 23.14 | 3.3M |
| 2024-09-20 | 24.30 | 24.39 | 23.40 | 23.65 | 3.5M |
| 2024-09-19 | 24.34 | 24.76 | 23.53 | 24.47 | 4.2M |
| 2024-09-18 | 24.51 | 24.86 | 24.04 | 24.33 | 2.5M |
| 2024-09-13 | 25.01 | 25.57 | 24.92 | 25.14 | 3.2M |
| 2024-09-12 | 24.92 | 25.52 | 24.83 | 25.14 | 2.6M |
| 2024-09-11 | 24.37 | 25.15 | 24.31 | 24.92 | 2.6M |
| 2024-09-10 | 24.69 | 24.86 | 23.98 | 24.50 | 2.7M |
| 2024-09-09 | 24.69 | 25.05 | 24.45 | 24.59 | 2.2M |
| 2024-09-06 | 25.50 | 25.50 | 24.46 | 24.49 | 2.4M |
| 2024-09-05 | 24.86 | 25.29 | 24.85 | 25.25 | 2.3M |
| 2024-09-04 | 24.93 | 25.08 | 24.71 | 24.86 | 2.3M |
| 2024-09-03 | 24.70 | 25.32 | 24.55 | 24.84 | 2.9M |
| 2024-09-02 | 26.43 | 26.45 | 24.69 | 24.73 | 5.8M |
| 2024-08-30 | 25.87 | 26.98 | 25.62 | 26.52 | 4.1M |
| 2024-08-29 | 26.18 | 26.35 | 25.67 | 25.69 | 3.7M |
| 2024-08-28 | 26.51 | 26.85 | 26.00 | 26.06 | 2.5M |
| 2024-08-27 | 26.57 | 26.94 | 26.35 | 26.58 | 2.0M |
| 2024-08-26 | 26.58 | 27.04 | 26.36 | 26.71 | 2.0M |
| 2024-08-23 | 26.38 | 26.79 | 26.10 | 26.60 | 3.0M |
| 2024-08-22 | 26.09 | 26.25 | 25.57 | 26.22 | 2.5M |
| 2024-08-21 | 26.26 | 26.43 | 25.91 | 26.09 | 2.4M |
| 2024-08-20 | 27.38 | 27.48 | 26.23 | 26.30 | 3.9M |
| 2024-08-19 | 28.01 | 28.06 | 27.24 | 27.31 | 2.5M |
| 2024-08-16 | 27.91 | 27.96 | 27.37 | 27.89 | 3.3M |
| 2024-08-15 | 27.70 | 28.18 | 27.37 | 27.90 | 3.2M |
| 2024-08-14 | 27.77 | 27.99 | 27.20 | 27.54 | 2.1M |
| 2024-08-13 | 27.99 | 28.19 | 27.52 | 27.88 | 3.1M |
| 2024-08-12 | 28.00 | 28.60 | 27.49 | 28.19 | 3.5M |
| 2024-08-09 | 28.90 | 28.90 | 27.43 | 27.62 | 4.5M |
| 2024-08-08 | 28.88 | 29.09 | 28.36 | 28.66 | 2.6M |
| 2024-08-07 | 29.35 | 29.35 | 28.71 | 28.88 | 2.3M |
| 2024-08-06 | 29.09 | 29.68 | 28.82 | 29.33 | 3.2M |
| 2024-08-05 | 29.00 | 29.88 | 28.62 | 28.70 | 3.9M |
| 2024-08-02 | 29.88 | 30.31 | 28.96 | 29.14 | 6.0M |
| 2024-08-01 | 30.13 | 30.98 | 29.74 | 29.88 | 3.3M |
| 2024-07-31 | 28.82 | 30.38 | 28.63 | 30.10 | 5.9M |
| 2024-07-30 | 28.69 | 29.25 | 28.56 | 28.81 | 2.8M |
| 2024-07-29 | 28.85 | 29.33 | 28.51 | 28.74 | 2.6M |
| 2024-07-26 | 28.91 | 29.15 | 28.56 | 28.73 | 2.7M |
| 2024-07-25 | 29.62 | 29.96 | 28.86 | 28.88 | 3.3M |
| 2024-07-24 | 30.98 | 30.98 | 29.67 | 29.72 | 3.0M |
| 2024-07-23 | 31.79 | 32.14 | 30.36 | 30.38 | 4.8M |
| 2024-07-22 | 31.47 | 32.28 | 31.33 | 32.00 | 3.3M |
| 2024-07-19 | 31.70 | 31.98 | 31.30 | 31.69 | 3.9M |
| 2024-07-18 | 31.85 | 32.50 | 31.62 | 31.70 | 4.9M |
| 2024-07-17 | 31.40 | 32.21 | 31.31 | 31.85 | 4.4M |
| 2024-07-16 | 31.81 | 32.60 | 31.42 | 31.46 | 4.7M |
| 2024-07-15 | 31.88 | 32.27 | 31.27 | 31.99 | 3.4M |
| 2024-07-12 | 31.25 | 32.14 | 31.25 | 31.93 | 4.2M |
| 2024-07-11 | 30.26 | 32.25 | 30.26 | 31.20 | 7.1M |
| 2024-07-10 | 29.90 | 30.52 | 29.23 | 30.05 | 4.5M |
| 2024-07-09 | 29.80 | 30.32 | 29.55 | 30.11 | 5.3M |
| 2024-07-08 | 29.99 | 30.28 | 29.51 | 29.80 | 4.6M |
| 2024-07-05 | 28.08 | 30.20 | 27.86 | 30.00 | 7.4M |
| 2024-07-04 | 28.90 | 29.20 | 27.81 | 27.97 | 2.5M |
| 2024-07-03 | 28.71 | 29.35 | 28.62 | 28.90 | 2.7M |
| 2024-07-02 | 28.61 | 29.03 | 28.21 | 28.71 | 2.1M |
| 2024-07-01 | 28.81 | 29.00 | 27.80 | 28.61 | 3.5M |
| 2024-06-28 | 29.20 | 29.47 | 28.51 | 29.05 | 4.8M |
| 2024-06-27 | 29.27 | 29.66 | 28.86 | 29.21 | 5.1M |
| 2024-06-26 | 28.50 | 29.25 | 28.38 | 29.19 | 3.3M |
| 2024-06-25 | 28.92 | 28.96 | 28.21 | 28.47 | 4.1M |
| 2024-06-24 | 29.21 | 29.65 | 28.63 | 28.73 | 3.9M |
| 2024-06-21 | 28.60 | 29.53 | 28.55 | 29.19 | 4.4M |
| 2024-06-20 | 29.18 | 29.50 | 28.62 | 28.68 | 2.9M |
| 2024-06-19 | 29.25 | 29.59 | 28.98 | 28.98 | 2.5M |
| 2024-06-18 | 29.21 | 29.67 | 29.08 | 29.37 | 4.1M |
| 2024-06-17 | 28.60 | 29.39 | 28.50 | 29.21 | 5.8M |
| 2024-06-14 | 30.46 | 30.80 | 28.69 | 28.69 | 11.1M |
| 2024-06-13 | 30.56 | 30.66 | 29.93 | 30.40 | 6.1M |
| 2024-06-12 | 30.36 | 31.02 | 30.14 | 30.28 | 6.3M |
| 2024-06-11 | 28.20 | 30.20 | 28.15 | 29.82 | 6.5M |
| 2024-06-07 | 28.65 | 28.98 | 28.27 | 28.40 | 3.3M |
| 2024-06-06 | 29.42 | 29.61 | 28.65 | 28.70 | 3.9M |
| 2024-06-05 | 28.99 | 30.08 | 28.91 | 29.50 | 5.7M |
| 2024-06-04 | 28.11 | 29.48 | 27.95 | 29.14 | 6.3M |
| 2024-06-03 | 27.22 | 28.43 | 26.72 | 28.09 | 7.8M |
| 2024-05-31 | 27.29 | 28.27 | 26.85 | 26.85 | 8.6M |
| 2024-05-30 | 27.11 | 27.40 | 26.82 | 27.18 | 2.6M |
| 2024-05-29 | 27.39 | 27.58 | 27.02 | 27.11 | 2.4M |
| 2024-05-28 | 27.68 | 27.68 | 27.09 | 27.40 | 2.4M |
| 2024-05-27 | 28.29 | 28.29 | 27.13 | 27.63 | 3.4M |
| 2024-05-24 | 28.26 | 28.38 | 27.83 | 28.08 | 4.0M |
| 2024-05-23 | 29.05 | 29.28 | 28.24 | 28.28 | 4.6M |
| 2024-05-22 | 29.06 | 29.68 | 28.77 | 29.29 | 3.3M |
| 2024-05-21 | 29.50 | 29.72 | 29.07 | 29.22 | 3.6M |
| 2024-05-20 | 30.26 | 30.30 | 29.56 | 29.71 | 4.2M |
| 2024-05-17 | 30.45 | 30.93 | 29.75 | 30.27 | 4.4M |
| 2024-05-16 | 30.22 | 30.55 | 29.80 | 30.27 | 5.8M |
| 2024-05-15 | 29.90 | 30.58 | 29.34 | 30.33 | 5.4M |
| 2024-05-14 | 29.50 | 30.28 | 29.41 | 30.03 | 4.8M |
| 2024-05-13 | 30.15 | 30.35 | 29.36 | 29.52 | 5.2M |
| 2024-05-10 | 30.85 | 30.88 | 30.11 | 30.22 | 5.3M |
| 2024-05-09 | 30.79 | 31.40 | 30.60 | 30.80 | 6.1M |
| 2024-05-08 | 30.03 | 31.33 | 30.00 | 30.81 | 9.7M |
| 2024-05-07 | 29.90 | 30.50 | 29.79 | 30.24 | 5.6M |
| 2024-05-06 | 30.10 | 30.30 | 29.24 | 30.00 | 11.6M |
| 2024-04-30 | 27.90 | 30.38 | 27.81 | 30.14 | 16.8M |
| 2024-04-29 | 27.28 | 28.40 | 27.00 | 27.95 | 8.3M |
| 2024-04-26 | 25.45 | 27.34 | 25.43 | 27.28 | 8.9M |
| 2024-04-25 | 24.78 | 25.92 | 24.68 | 25.56 | 6.8M |
| 2024-04-24 | 24.96 | 24.96 | 24.42 | 24.79 | 3.1M |
| 2024-04-23 | 24.75 | 25.20 | 24.36 | 24.79 | 4.4M |
| 2024-04-22 | 24.36 | 25.35 | 24.09 | 24.77 | 5.1M |
| 2024-04-19 | 24.70 | 25.05 | 24.52 | 24.62 | 4.8M |
| 2024-04-18 | 25.00 | 25.75 | 24.34 | 24.94 | 6.1M |
| 2024-04-17 | 24.78 | 25.38 | 24.45 | 25.11 | 5.9M |
| 2024-04-16 | 25.68 | 25.93 | 24.57 | 24.58 | 5.5M |
| 2024-04-15 | 25.84 | 26.00 | 24.99 | 25.66 | 5.8M |
| 2024-04-12 | 26.43 | 26.57 | 25.75 | 25.86 | 3.8M |
| 2024-04-11 | 27.03 | 27.21 | 26.30 | 26.41 | 4.3M |
| 2024-04-10 | 27.50 | 27.59 | 26.88 | 27.00 | 5.0M |
| 2024-04-09 | 26.01 | 27.60 | 26.00 | 27.59 | 7.8M |
| 2024-04-08 | 26.90 | 27.58 | 26.10 | 26.20 | 5.3M |
| 2024-04-03 | 26.87 | 27.18 | 26.35 | 26.79 | 6.5M |
| 2024-04-02 | 27.48 | 27.49 | 26.50 | 26.68 | 6.2M |
| 2024-04-01 | 27.00 | 27.68 | 27.00 | 27.42 | 4.3M |
| 2024-03-29 | 27.19 | 27.34 | 26.80 | 27.16 | 4.1M |
| 2024-03-28 | 26.30 | 27.38 | 26.26 | 27.23 | 6.4M |
| 2024-03-27 | 26.69 | 27.10 | 26.50 | 26.61 | 5.7M |
| 2024-03-26 | 27.60 | 27.62 | 26.72 | 26.75 | 5.8M |
| 2024-03-25 | 27.70 | 28.40 | 26.87 | 27.79 | 8.5M |
| 2024-03-22 | 28.50 | 28.70 | 27.35 | 27.44 | 6.2M |
| 2024-03-21 | 29.35 | 29.54 | 28.65 | 28.67 | 5.3M |
| 2024-03-20 | 29.01 | 29.70 | 28.91 | 29.40 | 5.6M |
| 2024-03-19 | 29.80 | 29.89 | 29.10 | 29.10 | 5.5M |
| 2024-03-18 | 30.00 | 30.08 | 29.13 | 29.91 | 8.2M |
| 2024-03-15 | 29.70 | 30.66 | 29.12 | 29.80 | 8.3M |
| 2024-03-14 | 32.00 | 32.35 | 29.32 | 29.73 | 14.8M |
| 2024-03-13 | 30.19 | 30.38 | 29.66 | 30.08 | 5.1M |
| 2024-03-12 | 30.03 | 30.72 | 29.91 | 30.27 | 6.2M |
| 2024-03-11 | 29.62 | 30.04 | 28.90 | 30.03 | 6.7M |
| 2024-03-08 | 29.46 | 29.75 | 28.52 | 29.73 | 8.2M |
| 2024-03-07 | 30.75 | 30.90 | 29.19 | 29.21 | 8.1M |
| 2024-03-06 | 31.40 | 31.70 | 30.80 | 30.89 | 4.7M |
| 2024-03-05 | 31.37 | 31.69 | 31.03 | 31.40 | 6.2M |
| 2024-03-04 | 31.20 | 32.26 | 30.86 | 31.70 | 6.0M |
| 2024-03-01 | 31.29 | 31.48 | 30.82 | 31.20 | 4.6M |
| 2024-02-29 | 30.49 | 31.49 | 30.30 | 31.40 | 6.5M |
| 2024-02-28 | 31.90 | 32.89 | 30.55 | 30.55 | 8.9M |
| 2024-02-27 | 31.23 | 31.50 | 30.88 | 31.50 | 5.9M |
| 2024-02-26 | 31.02 | 31.79 | 30.48 | 31.24 | 5.3M |
| 2024-02-23 | 31.27 | 31.36 | 30.71 | 31.15 | 3.5M |
| 2024-02-22 | 30.67 | 31.32 | 30.67 | 31.19 | 3.5M |
| 2024-02-21 | 30.93 | 32.28 | 30.44 | 31.12 | 5.7M |
| 2024-02-20 | 30.56 | 31.48 | 30.56 | 30.90 | 4.6M |
| 2024-02-19 | 32.60 | 32.69 | 30.66 | 30.92 | 8.3M |
| 2024-02-08 | 31.57 | 34.09 | 31.30 | 32.69 | 10.4M |
| 2024-02-07 | 27.98 | 31.56 | 27.84 | 31.56 | 13.2M |
| 2024-02-06 | 25.05 | 28.10 | 24.30 | 28.00 | 9.1M |
| 2024-02-05 | 26.41 | 26.43 | 24.00 | 25.70 | 10.5M |
| 2024-02-02 | 27.62 | 28.00 | 25.51 | 26.33 | 6.6M |
| 2024-02-01 | 27.60 | 28.59 | 27.49 | 27.61 | 4.5M |
| 2024-01-31 | 28.55 | 28.88 | 27.82 | 28.01 | 5.1M |
| 2024-01-30 | 30.10 | 30.10 | 28.85 | 28.95 | 4.7M |
| 2024-01-29 | 31.28 | 31.65 | 30.18 | 30.18 | 4.4M |
| 2024-01-26 | 32.31 | 32.36 | 31.05 | 31.13 | 4.4M |
| 2024-01-25 | 32.00 | 32.50 | 31.42 | 32.41 | 4.4M |
| 2024-01-24 | 32.24 | 32.25 | 30.93 | 31.93 | 3.7M |
| 2024-01-23 | 31.74 | 32.28 | 31.10 | 31.87 | 4.0M |
| 2024-01-22 | 33.47 | 33.55 | 31.37 | 31.72 | 5.0M |
| 2024-01-19 | 34.29 | 34.30 | 33.48 | 33.48 | 3.6M |
| 2024-01-18 | 34.04 | 34.61 | 33.00 | 34.20 | 6.4M |
| 2024-01-17 | 36.94 | 36.99 | 34.60 | 34.60 | 6.2M |
| 2024-01-16 | 38.12 | 38.12 | 36.66 | 36.96 | 4.0M |
| 2024-01-15 | 38.12 | 38.28 | 37.83 | 38.01 | 2.3M |
| 2024-01-12 | 38.91 | 39.07 | 37.75 | 37.95 | 4.1M |
| 2024-01-11 | 38.88 | 39.39 | 38.81 | 39.07 | 2.3M |
| 2024-01-10 | 39.40 | 40.15 | 38.82 | 38.82 | 2.9M |
| 2024-01-09 | 39.51 | 40.16 | 39.32 | 39.68 | 2.4M |
| 2024-01-08 | 40.39 | 40.78 | 39.51 | 39.70 | 3.3M |
| 2024-01-05 | 40.81 | 41.49 | 40.38 | 40.61 | 3.3M |
| 2024-01-04 | 42.34 | 42.34 | 41.12 | 41.23 | 3.0M |
| 2024-01-03 | 41.10 | 42.60 | 41.10 | 42.12 | 3.7M |
| 2024-01-02 | 41.80 | 42.14 | 41.25 | 41.25 | 2.9M |