28.79
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 | 24.23 | 24.29 | 22.89 | 23.16 | 6.2M |
| 2024-12-30 | 24.38 | 25.01 | 23.84 | 24.20 | 5.5M |
| 2024-12-27 | 25.16 | 25.31 | 24.20 | 24.60 | 8.8M |
| 2024-12-26 | 23.82 | 26.28 | 23.67 | 25.34 | 13.6M |
| 2024-12-25 | 24.68 | 24.76 | 23.50 | 23.89 | 8.2M |
| 2024-12-24 | 22.86 | 24.88 | 22.63 | 24.88 | 4.9M |
| 2024-12-23 | 23.99 | 24.19 | 22.38 | 22.62 | 5.6M |
| 2024-12-20 | 24.99 | 25.49 | 23.97 | 24.33 | 9.7M |
| 2024-12-19 | 23.00 | 24.95 | 22.81 | 24.95 | 2.4M |
| 2024-12-18 | 22.70 | 23.05 | 22.03 | 22.68 | 2.0M |
| 2024-12-17 | 23.63 | 23.73 | 22.45 | 22.60 | 2.7M |
| 2024-12-16 | 24.04 | 24.68 | 23.43 | 23.74 | 3.4M |
| 2024-12-13 | 24.00 | 24.32 | 23.70 | 23.71 | 2.9M |
| 2024-12-12 | 24.28 | 25.08 | 23.74 | 24.22 | 4.5M |
| 2024-12-11 | 24.11 | 24.40 | 23.80 | 24.28 | 3.2M |
| 2024-12-10 | 24.05 | 24.75 | 23.55 | 24.20 | 5.3M |
| 2024-12-09 | 23.50 | 23.73 | 23.10 | 23.54 | 2.7M |
| 2024-12-06 | 23.67 | 24.15 | 23.22 | 23.52 | 3.5M |
| 2024-12-05 | 23.00 | 24.14 | 23.00 | 23.67 | 4.4M |
| 2024-12-04 | 23.10 | 23.77 | 22.98 | 23.18 | 3.6M |
| 2024-12-03 | 23.60 | 23.77 | 23.07 | 23.13 | 3.2M |
| 2024-12-02 | 23.20 | 23.45 | 23.00 | 23.35 | 3.3M |
| 2024-11-29 | 22.89 | 23.10 | 22.50 | 22.96 | 3.1M |
| 2024-11-28 | 22.71 | 23.44 | 22.51 | 22.83 | 4.0M |
| 2024-11-27 | 21.95 | 22.55 | 21.32 | 22.55 | 3.2M |
| 2024-11-26 | 22.57 | 22.67 | 21.98 | 22.03 | 2.3M |
| 2024-11-25 | 22.37 | 22.60 | 21.93 | 22.57 | 3.3M |
| 2024-11-22 | 22.76 | 23.40 | 22.03 | 22.10 | 4.6M |
| 2024-11-21 | 22.70 | 23.18 | 22.40 | 22.83 | 4.9M |
| 2024-11-20 | 22.03 | 23.08 | 22.00 | 22.87 | 6.9M |
| 2024-11-19 | 21.22 | 22.55 | 20.90 | 22.18 | 5.6M |
| 2024-11-18 | 22.05 | 22.14 | 20.70 | 20.94 | 3.5M |
| 2024-11-15 | 21.62 | 22.10 | 21.45 | 21.68 | 2.5M |
| 2024-11-14 | 22.29 | 22.38 | 21.55 | 21.62 | 1.8M |
| 2024-11-13 | 22.18 | 22.30 | 21.67 | 22.27 | 2.4M |
| 2024-11-12 | 22.36 | 22.54 | 21.81 | 22.03 | 3.0M |
| 2024-11-11 | 21.56 | 22.27 | 21.56 | 22.25 | 3.0M |
| 2024-11-08 | 21.62 | 21.78 | 21.41 | 21.65 | 3.1M |
| 2024-11-07 | 21.06 | 21.65 | 20.91 | 21.41 | 2.8M |
| 2024-11-06 | 20.89 | 21.25 | 20.70 | 21.06 | 2.8M |
| 2024-11-05 | 20.70 | 20.87 | 20.32 | 20.85 | 2.7M |
| 2024-11-04 | 19.72 | 20.66 | 19.72 | 20.51 | 3.0M |
| 2024-11-01 | 21.08 | 21.08 | 19.75 | 19.80 | 3.0M |
| 2024-10-31 | 20.83 | 21.26 | 20.70 | 20.98 | 2.1M |
| 2024-10-30 | 21.24 | 21.33 | 20.62 | 20.91 | 1.8M |
| 2024-10-29 | 21.83 | 21.84 | 21.04 | 21.07 | 2.2M |
| 2024-10-28 | 21.52 | 21.71 | 21.50 | 21.69 | 2.0M |
| 2024-10-25 | 21.15 | 21.68 | 21.15 | 21.52 | 1.7M |
| 2024-10-24 | 21.34 | 21.52 | 21.18 | 21.35 | 1.5M |
| 2024-10-23 | 21.63 | 21.76 | 21.34 | 21.40 | 2.4M |
| 2024-10-22 | 21.63 | 21.86 | 21.33 | 21.60 | 2.5M |
| 2024-10-21 | 21.00 | 21.73 | 21.00 | 21.53 | 3.3M |
| 2024-10-18 | 20.26 | 21.23 | 20.16 | 20.90 | 2.4M |
| 2024-10-17 | 20.33 | 20.77 | 20.25 | 20.26 | 1.7M |
| 2024-10-16 | 20.22 | 20.62 | 20.04 | 20.33 | 1.7M |
| 2024-10-15 | 21.01 | 21.11 | 20.47 | 20.48 | 2.0M |
| 2024-10-14 | 20.13 | 20.93 | 20.13 | 20.88 | 2.6M |
| 2024-10-11 | 21.11 | 21.20 | 19.84 | 20.08 | 2.8M |
| 2024-10-10 | 21.42 | 21.80 | 20.92 | 21.10 | 2.8M |
| 2024-10-09 | 22.30 | 22.49 | 20.99 | 21.00 | 4.2M |
| 2024-10-08 | 24.20 | 24.20 | 21.61 | 23.21 | 6.9M |
| 2024-09-30 | 20.77 | 22.08 | 20.31 | 22.02 | 6.3M |
| 2024-09-27 | 19.48 | 20.40 | 19.45 | 20.18 | 4.0M |
| 2024-09-26 | 18.82 | 19.42 | 18.72 | 19.41 | 2.3M |
| 2024-09-25 | 18.90 | 19.20 | 18.77 | 18.81 | 2.2M |
| 2024-09-24 | 18.46 | 18.79 | 18.13 | 18.79 | 1.7M |
| 2024-09-23 | 18.46 | 18.60 | 18.20 | 18.44 | 1.1M |
| 2024-09-20 | 18.38 | 18.55 | 18.18 | 18.45 | 1.1M |
| 2024-09-19 | 18.00 | 18.27 | 17.85 | 18.25 | 1.2M |
| 2024-09-18 | 17.90 | 18.01 | 17.53 | 17.87 | 1.1M |
| 2024-09-13 | 18.30 | 18.43 | 17.91 | 17.92 | 1.4M |
| 2024-09-12 | 18.63 | 18.82 | 18.25 | 18.32 | 1.1M |
| 2024-09-11 | 18.67 | 18.78 | 18.45 | 18.56 | 1.0M |
| 2024-09-10 | 18.45 | 18.73 | 18.28 | 18.67 | 0.9M |
| 2024-09-09 | 18.54 | 18.70 | 18.27 | 18.50 | 1.0M |
| 2024-09-06 | 19.32 | 19.32 | 18.55 | 18.58 | 1.5M |
| 2024-09-05 | 18.98 | 19.20 | 18.91 | 19.16 | 1.1M |
| 2024-09-04 | 18.98 | 19.11 | 18.82 | 18.97 | 1.2M |
| 2024-09-03 | 18.77 | 19.08 | 18.75 | 19.00 | 1.3M |
| 2024-09-02 | 19.20 | 19.20 | 18.70 | 18.74 | 1.4M |
| 2024-08-30 | 18.63 | 19.26 | 18.62 | 18.93 | 2.0M |
| 2024-08-29 | 18.39 | 18.81 | 18.31 | 18.69 | 1.5M |
| 2024-08-28 | 18.23 | 18.77 | 18.14 | 18.41 | 1.6M |
| 2024-08-27 | 18.67 | 18.68 | 18.15 | 18.24 | 1.4M |
| 2024-08-26 | 18.66 | 18.99 | 18.64 | 18.67 | 1.5M |
| 2024-08-23 | 18.48 | 18.78 | 18.31 | 18.58 | 1.5M |
| 2024-08-22 | 19.80 | 19.94 | 18.65 | 18.66 | 3.3M |
| 2024-08-21 | 18.94 | 20.10 | 18.82 | 19.73 | 4.2M |
| 2024-08-20 | 19.12 | 19.14 | 18.66 | 18.92 | 1.7M |
| 2024-08-19 | 19.00 | 19.32 | 18.90 | 19.14 | 1.5M |
| 2024-08-16 | 19.45 | 19.66 | 19.19 | 19.19 | 2.3M |
| 2024-08-15 | 19.05 | 19.45 | 18.90 | 19.44 | 2.1M |
| 2024-08-14 | 19.28 | 19.44 | 19.11 | 19.23 | 2.0M |
| 2024-08-13 | 19.22 | 19.24 | 18.79 | 19.22 | 1.9M |
| 2024-08-12 | 19.11 | 19.33 | 18.64 | 19.15 | 2.9M |
| 2024-08-09 | 19.35 | 19.45 | 19.10 | 19.11 | 2.7M |
| 2024-08-08 | 19.90 | 19.97 | 19.14 | 19.27 | 4.6M |
| 2024-08-07 | 20.29 | 20.57 | 19.68 | 20.00 | 5.6M |
| 2024-08-06 | 21.75 | 21.79 | 20.07 | 20.51 | 8.4M |
| 2024-08-05 | 23.30 | 23.50 | 21.81 | 21.81 | 7.5M |
| 2024-08-02 | 21.68 | 24.23 | 21.40 | 24.23 | 9.7M |
| 2024-08-01 | 21.07 | 22.15 | 21.00 | 22.03 | 8.5M |
| 2024-07-31 | 20.50 | 21.88 | 20.40 | 21.31 | 7.1M |
| 2024-07-30 | 20.39 | 21.19 | 20.05 | 20.66 | 5.1M |
| 2024-07-29 | 20.51 | 21.32 | 20.28 | 20.49 | 5.7M |
| 2024-07-26 | 20.63 | 21.14 | 20.11 | 20.23 | 7.9M |
| 2024-07-25 | 19.17 | 20.10 | 19.06 | 19.89 | 3.9M |
| 2024-07-24 | 19.14 | 19.45 | 19.03 | 19.15 | 2.1M |
| 2024-07-23 | 19.51 | 19.88 | 19.28 | 19.31 | 2.8M |
| 2024-07-22 | 19.20 | 19.68 | 19.13 | 19.52 | 2.1M |
| 2024-07-19 | 18.50 | 19.35 | 18.32 | 19.20 | 3.0M |
| 2024-07-18 | 18.50 | 18.71 | 18.05 | 18.54 | 2.3M |
| 2024-07-17 | 19.08 | 19.41 | 18.80 | 18.83 | 2.1M |
| 2024-07-16 | 19.09 | 19.45 | 18.95 | 19.29 | 2.6M |
| 2024-07-15 | 19.48 | 19.86 | 18.88 | 19.04 | 3.3M |
| 2024-07-12 | 19.35 | 19.55 | 18.85 | 19.28 | 3.4M |
| 2024-07-11 | 19.00 | 19.70 | 18.76 | 19.39 | 4.6M |
| 2024-07-10 | 18.45 | 19.35 | 18.33 | 18.63 | 3.7M |
| 2024-07-09 | 17.67 | 18.72 | 17.55 | 18.57 | 4.1M |
| 2024-07-08 | 18.34 | 18.41 | 17.79 | 17.80 | 3.7M |
| 2024-07-05 | 19.50 | 19.80 | 18.37 | 18.73 | 5.5M |
| 2024-07-04 | 19.73 | 20.80 | 19.60 | 19.88 | 6.7M |
| 2024-07-03 | 20.60 | 20.69 | 19.38 | 19.43 | 6.5M |
| 2024-07-02 | 20.22 | 20.83 | 20.22 | 20.83 | 6.8M |
| 2024-07-01 | 21.15 | 21.19 | 20.21 | 20.48 | 9.2M |
| 2024-06-28 | 21.06 | 21.86 | 20.86 | 21.72 | 13.5M |
| 2024-06-27 | 22.51 | 22.90 | 22.51 | 22.51 | 3.1M |
| 2024-06-26 | 24.75 | 26.38 | 23.45 | 25.01 | 17.8M |
| 2024-06-25 | 22.00 | 23.98 | 21.06 | 23.98 | 8.4M |
| 2024-06-24 | 19.53 | 21.80 | 19.10 | 21.80 | 6.4M |
| 2024-06-21 | 19.28 | 20.28 | 18.90 | 19.82 | 2.7M |
| 2024-06-20 | 20.03 | 20.03 | 19.48 | 19.48 | 1.4M |
| 2024-06-19 | 20.00 | 20.45 | 19.70 | 20.03 | 1.5M |
| 2024-06-18 | 19.14 | 19.89 | 19.14 | 19.85 | 1.2M |
| 2024-06-17 | 19.29 | 19.38 | 18.95 | 19.27 | 1.0M |
| 2024-06-14 | 19.09 | 19.25 | 18.71 | 19.14 | 0.8M |
| 2024-06-13 | 19.02 | 19.27 | 18.83 | 19.09 | 0.8M |
| 2024-06-12 | 18.45 | 19.08 | 18.33 | 18.99 | 1.0M |
| 2024-06-11 | 18.40 | 18.53 | 17.79 | 18.51 | 1.0M |
| 2024-06-07 | 17.78 | 18.58 | 17.78 | 18.36 | 1.5M |
| 2024-06-06 | 19.40 | 19.56 | 17.55 | 17.78 | 2.7M |
| 2024-06-05 | 20.00 | 20.03 | 19.45 | 19.48 | 1.3M |
| 2024-06-04 | 20.89 | 20.89 | 19.67 | 20.07 | 1.7M |
| 2024-06-03 | 22.00 | 22.00 | 20.64 | 20.88 | 1.2M |
| 2024-05-31 | 21.25 | 21.78 | 21.25 | 21.73 | 0.7M |
| 2024-05-30 | 21.43 | 21.56 | 21.11 | 21.35 | 0.6M |
| 2024-05-29 | 20.98 | 21.53 | 20.98 | 21.45 | 0.8M |
| 2024-05-28 | 21.34 | 21.54 | 21.04 | 21.14 | 0.6M |
| 2024-05-27 | 21.38 | 21.49 | 20.72 | 21.27 | 1.1M |
| 2024-05-24 | 21.80 | 22.18 | 21.44 | 21.48 | 0.8M |
| 2024-05-23 | 22.50 | 22.50 | 21.97 | 22.02 | 0.7M |
| 2024-05-22 | 22.29 | 22.48 | 22.06 | 22.48 | 0.7M |
| 2024-05-21 | 22.55 | 22.55 | 22.06 | 22.26 | 0.7M |
| 2024-05-20 | 22.51 | 22.63 | 22.37 | 22.56 | 0.9M |
| 2024-05-17 | 22.10 | 22.45 | 21.71 | 22.45 | 1.1M |
| 2024-05-16 | 21.74 | 22.38 | 21.74 | 21.91 | 1.2M |
| 2024-05-15 | 21.98 | 22.22 | 21.69 | 21.74 | 0.8M |
| 2024-05-14 | 21.89 | 22.44 | 21.89 | 22.01 | 0.9M |
| 2024-05-13 | 22.49 | 22.50 | 21.85 | 21.91 | 1.0M |
| 2024-05-10 | 23.04 | 23.12 | 22.49 | 22.59 | 0.9M |
| 2024-05-09 | 22.72 | 23.14 | 22.63 | 23.04 | 1.0M |
| 2024-05-08 | 23.19 | 23.24 | 22.63 | 22.68 | 1.1M |
| 2024-05-07 | 23.14 | 23.27 | 22.85 | 23.11 | 1.2M |
| 2024-05-06 | 22.75 | 23.35 | 22.75 | 23.11 | 1.7M |
| 2024-04-30 | 23.04 | 23.54 | 22.60 | 22.72 | 1.7M |
| 2024-04-29 | 22.50 | 24.66 | 22.50 | 23.08 | 1.8M |
| 2024-04-26 | 22.40 | 22.66 | 22.08 | 22.42 | 1.2M |
| 2024-04-25 | 22.29 | 22.53 | 22.17 | 22.31 | 1.0M |
| 2024-04-24 | 21.93 | 22.33 | 21.79 | 22.29 | 1.2M |
| 2024-04-23 | 21.39 | 21.80 | 21.21 | 21.79 | 1.0M |
| 2024-04-22 | 21.19 | 21.65 | 20.73 | 21.20 | 0.9M |
| 2024-04-19 | 21.90 | 21.99 | 21.34 | 21.50 | 1.0M |
| 2024-04-18 | 21.96 | 22.44 | 21.44 | 22.00 | 1.5M |
| 2024-04-17 | 21.03 | 22.33 | 21.03 | 22.10 | 1.9M |
| 2024-04-16 | 22.67 | 22.83 | 20.62 | 20.62 | 2.6M |
| 2024-04-15 | 24.10 | 24.24 | 22.40 | 22.91 | 1.9M |
| 2024-04-12 | 24.71 | 25.06 | 24.20 | 24.20 | 1.1M |
| 2024-04-11 | 24.57 | 25.38 | 24.23 | 24.74 | 1.1M |
| 2024-04-10 | 25.50 | 25.68 | 24.65 | 24.74 | 1.2M |
| 2024-04-09 | 25.19 | 25.65 | 24.91 | 25.51 | 1.2M |
| 2024-04-08 | 25.15 | 25.67 | 24.87 | 25.19 | 1.1M |
| 2024-04-03 | 25.67 | 25.67 | 24.85 | 25.36 | 1.6M |
| 2024-04-02 | 26.26 | 26.38 | 25.60 | 25.75 | 1.8M |
| 2024-04-01 | 25.76 | 26.41 | 25.70 | 26.28 | 2.1M |
| 2024-03-29 | 25.68 | 26.53 | 25.05 | 25.90 | 2.4M |
| 2024-03-28 | 24.87 | 26.02 | 24.87 | 25.55 | 2.4M |
| 2024-03-27 | 26.01 | 26.66 | 24.73 | 24.93 | 2.5M |
| 2024-03-26 | 25.60 | 26.19 | 25.35 | 26.11 | 2.4M |
| 2024-03-25 | 26.59 | 26.74 | 25.55 | 25.60 | 3.4M |
| 2024-03-22 | 27.20 | 27.68 | 26.86 | 26.86 | 3.1M |
| 2024-03-21 | 27.96 | 28.00 | 27.26 | 27.38 | 4.1M |
| 2024-03-20 | 27.98 | 28.09 | 27.18 | 27.96 | 7.7M |
| 2024-03-19 | 31.00 | 31.27 | 28.52 | 28.60 | 11.5M |
| 2024-03-18 | 27.70 | 28.55 | 27.45 | 28.43 | 4.5M |
| 2024-03-15 | 26.78 | 27.98 | 26.71 | 27.76 | 4.1M |
| 2024-03-14 | 27.06 | 27.74 | 26.66 | 27.09 | 3.0M |
| 2024-03-13 | 27.03 | 27.40 | 26.66 | 27.23 | 3.4M |
| 2024-03-12 | 27.11 | 27.20 | 26.61 | 27.09 | 3.5M |
| 2024-03-11 | 26.59 | 27.43 | 26.12 | 27.34 | 5.0M |
| 2024-03-08 | 27.07 | 27.33 | 25.98 | 26.61 | 6.7M |
| 2024-03-07 | 28.87 | 30.20 | 27.00 | 27.34 | 11.0M |
| 2024-03-06 | 24.90 | 27.45 | 24.81 | 27.45 | 6.4M |
| 2024-03-05 | 25.30 | 25.30 | 24.60 | 24.95 | 1.8M |
| 2024-03-04 | 25.98 | 25.98 | 24.88 | 25.37 | 2.2M |
| 2024-03-01 | 25.50 | 25.79 | 25.19 | 25.74 | 2.5M |
| 2024-02-29 | 23.50 | 25.40 | 23.29 | 25.22 | 3.1M |
| 2024-02-28 | 26.72 | 26.98 | 24.23 | 24.23 | 4.7M |
| 2024-02-27 | 26.01 | 27.41 | 25.66 | 26.92 | 4.3M |
| 2024-02-26 | 26.48 | 27.33 | 26.00 | 26.12 | 5.1M |
| 2024-02-23 | 25.71 | 26.29 | 25.50 | 26.07 | 3.7M |
| 2024-02-22 | 25.20 | 25.76 | 25.03 | 25.71 | 4.0M |
| 2024-02-21 | 25.32 | 26.88 | 24.46 | 25.71 | 6.5M |
| 2024-02-20 | 22.50 | 25.27 | 22.50 | 25.27 | 3.8M |
| 2024-02-19 | 22.31 | 23.00 | 22.22 | 22.97 | 2.7M |
| 2024-02-08 | 19.91 | 22.82 | 19.91 | 22.31 | 3.1M |
| 2024-02-07 | 24.34 | 24.34 | 21.91 | 21.91 | 3.4M |
| 2024-02-06 | 24.14 | 25.18 | 22.67 | 24.34 | 4.5M |
| 2024-02-05 | 24.81 | 26.27 | 23.14 | 25.19 | 4.3M |
| 2024-02-02 | 23.71 | 25.50 | 23.71 | 24.63 | 3.4M |
| 2024-02-01 | 23.12 | 24.30 | 22.01 | 23.87 | 2.3M |
| 2024-01-31 | 25.60 | 25.61 | 23.29 | 23.35 | 3.2M |
| 2024-01-30 | 26.08 | 28.59 | 25.60 | 25.88 | 4.1M |
| 2024-01-29 | 26.10 | 26.38 | 25.56 | 25.99 | 2.0M |
| 2024-01-26 | 26.79 | 27.10 | 26.00 | 26.00 | 3.3M |
| 2024-01-25 | 24.60 | 26.96 | 24.18 | 26.96 | 2.7M |
| 2024-01-24 | 24.25 | 24.83 | 23.50 | 24.51 | 1.3M |
| 2024-01-23 | 24.35 | 24.62 | 23.62 | 24.13 | 1.1M |
| 2024-01-22 | 26.39 | 26.39 | 24.07 | 24.37 | 1.4M |
| 2024-01-19 | 26.77 | 26.96 | 26.05 | 26.15 | 0.9M |
| 2024-01-18 | 26.48 | 26.85 | 25.61 | 26.76 | 1.5M |
| 2024-01-17 | 27.64 | 27.74 | 26.47 | 26.47 | 1.3M |
| 2024-01-16 | 28.43 | 28.54 | 27.31 | 27.70 | 1.8M |
| 2024-01-15 | 28.86 | 28.90 | 28.30 | 28.50 | 1.2M |
| 2024-01-12 | 29.32 | 29.46 | 29.00 | 29.11 | 1.7M |
| 2024-01-11 | 28.30 | 29.37 | 28.01 | 29.33 | 2.4M |
| 2024-01-10 | 29.16 | 29.87 | 28.28 | 28.55 | 2.7M |
| 2024-01-09 | 28.58 | 29.75 | 28.43 | 29.44 | 3.2M |
| 2024-01-08 | 28.32 | 28.89 | 27.84 | 28.61 | 1.8M |
| 2024-01-05 | 29.27 | 29.52 | 28.13 | 28.50 | 1.9M |
| 2024-01-04 | 28.83 | 29.39 | 28.40 | 29.08 | 1.7M |
| 2024-01-03 | 28.80 | 29.17 | 28.33 | 28.93 | 1.8M |
| 2024-01-02 | 29.23 | 29.54 | 28.92 | 28.92 | 1.7M |