30.99
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 | 21.00 | 21.55 | 20.25 | 20.52 | 1.1M |
| 2024-12-30 | 21.90 | 21.98 | 20.71 | 21.17 | 1.7M |
| 2024-12-27 | 21.37 | 22.54 | 20.92 | 22.52 | 1.8M |
| 2024-12-26 | 21.11 | 21.59 | 20.72 | 21.18 | 1.1M |
| 2024-12-25 | 21.43 | 21.86 | 20.60 | 21.11 | 1.5M |
| 2024-12-24 | 22.20 | 22.63 | 21.00 | 21.88 | 1.7M |
| 2024-12-23 | 23.00 | 23.61 | 21.80 | 21.86 | 2.1M |
| 2024-12-20 | 23.42 | 23.65 | 23.02 | 23.22 | 2.7M |
| 2024-12-19 | 24.00 | 25.25 | 23.25 | 23.43 | 3.6M |
| 2024-12-18 | 23.69 | 24.15 | 23.08 | 24.13 | 3.2M |
| 2024-12-17 | 23.05 | 23.94 | 22.67 | 23.80 | 3.8M |
| 2024-12-16 | 23.41 | 23.87 | 22.69 | 23.05 | 1.8M |
| 2024-12-13 | 23.48 | 24.03 | 23.19 | 23.38 | 3.4M |
| 2024-12-12 | 22.91 | 23.73 | 22.50 | 23.71 | 4.6M |
| 2024-12-11 | 22.22 | 23.47 | 21.58 | 23.20 | 6.2M |
| 2024-12-10 | 21.94 | 22.26 | 21.53 | 22.16 | 3.4M |
| 2024-12-09 | 21.62 | 21.95 | 21.22 | 21.44 | 2.5M |
| 2024-12-06 | 22.17 | 22.33 | 21.63 | 21.73 | 2.8M |
| 2024-12-05 | 22.61 | 22.79 | 21.74 | 22.25 | 3.8M |
| 2024-12-04 | 21.05 | 22.98 | 21.04 | 22.17 | 4.7M |
| 2024-12-03 | 21.53 | 22.13 | 21.06 | 21.30 | 3.4M |
| 2024-12-02 | 20.39 | 21.30 | 20.35 | 21.23 | 4.5M |
| 2024-11-29 | 20.20 | 20.82 | 19.93 | 20.39 | 3.9M |
| 2024-11-28 | 20.20 | 21.12 | 20.06 | 20.16 | 4.0M |
| 2024-11-27 | 20.00 | 20.60 | 19.69 | 20.45 | 3.1M |
| 2024-11-26 | 21.20 | 21.25 | 20.07 | 20.38 | 4.5M |
| 2024-11-25 | 21.30 | 21.56 | 20.33 | 21.20 | 6.1M |
| 2024-11-22 | 22.40 | 23.30 | 21.76 | 21.79 | 8.2M |
| 2024-11-21 | 25.01 | 25.01 | 22.20 | 23.29 | 14.2M |
| 2024-11-20 | 23.07 | 23.08 | 23.06 | 23.08 | 2.7M |
| 2024-11-19 | 19.19 | 20.98 | 19.10 | 20.98 | 2.2M |
| 2024-11-18 | 20.00 | 20.38 | 18.93 | 19.07 | 2.8M |
| 2024-11-15 | 19.30 | 20.25 | 19.23 | 20.11 | 4.5M |
| 2024-11-14 | 19.76 | 19.79 | 19.11 | 19.20 | 1.1M |
| 2024-11-13 | 19.63 | 19.97 | 19.10 | 19.76 | 1.7M |
| 2024-11-12 | 19.79 | 20.30 | 19.18 | 19.45 | 1.8M |
| 2024-11-11 | 18.94 | 19.80 | 18.94 | 19.79 | 2.4M |
| 2024-11-08 | 19.30 | 19.41 | 18.87 | 19.13 | 2.1M |
| 2024-11-07 | 18.63 | 18.98 | 18.50 | 18.94 | 1.9M |
| 2024-11-06 | 18.81 | 18.93 | 18.36 | 18.55 | 1.5M |
| 2024-11-05 | 18.41 | 19.24 | 18.30 | 18.85 | 2.0M |
| 2024-11-04 | 17.62 | 18.49 | 17.61 | 18.41 | 1.4M |
| 2024-11-01 | 18.31 | 18.45 | 17.56 | 17.69 | 1.9M |
| 2024-10-31 | 18.55 | 18.60 | 18.18 | 18.38 | 1.7M |
| 2024-10-30 | 18.75 | 18.99 | 18.35 | 18.48 | 1.7M |
| 2024-10-29 | 19.65 | 19.68 | 18.58 | 18.73 | 3.8M |
| 2024-10-28 | 19.39 | 20.48 | 19.16 | 19.99 | 3.4M |
| 2024-10-25 | 18.98 | 19.99 | 18.98 | 19.40 | 3.3M |
| 2024-10-24 | 19.01 | 19.15 | 18.81 | 18.98 | 1.1M |
| 2024-10-23 | 18.90 | 19.19 | 18.72 | 19.01 | 1.8M |
| 2024-10-22 | 19.33 | 19.62 | 18.86 | 18.99 | 2.5M |
| 2024-10-21 | 18.87 | 19.48 | 18.46 | 19.33 | 3.9M |
| 2024-10-18 | 18.45 | 19.15 | 18.08 | 18.88 | 3.6M |
| 2024-10-17 | 18.09 | 19.58 | 17.85 | 18.64 | 4.3M |
| 2024-10-16 | 17.84 | 18.20 | 17.50 | 17.88 | 1.0M |
| 2024-10-15 | 18.15 | 18.45 | 17.90 | 17.91 | 1.1M |
| 2024-10-14 | 17.89 | 18.28 | 17.65 | 18.27 | 1.2M |
| 2024-10-11 | 18.48 | 18.69 | 17.78 | 17.95 | 1.4M |
| 2024-10-10 | 18.94 | 19.09 | 18.27 | 18.65 | 1.8M |
| 2024-10-09 | 19.63 | 19.74 | 18.38 | 18.49 | 3.0M |
| 2024-10-08 | 21.15 | 21.15 | 19.03 | 20.15 | 4.2M |
| 2024-09-30 | 18.00 | 19.23 | 17.60 | 19.23 | 3.0M |
| 2024-09-27 | 16.85 | 17.61 | 16.85 | 17.48 | 1.1M |
| 2024-09-26 | 16.57 | 16.78 | 16.45 | 16.78 | 0.8M |
| 2024-09-25 | 16.35 | 16.87 | 16.21 | 16.56 | 1.3M |
| 2024-09-24 | 15.95 | 16.24 | 15.66 | 16.19 | 0.9M |
| 2024-09-23 | 16.00 | 16.20 | 15.82 | 15.90 | 0.7M |
| 2024-09-20 | 16.45 | 16.45 | 15.80 | 16.00 | 0.5M |
| 2024-09-19 | 16.00 | 16.35 | 15.67 | 16.25 | 0.7M |
| 2024-09-18 | 16.15 | 16.15 | 15.46 | 15.75 | 0.7M |
| 2024-09-13 | 16.24 | 16.24 | 15.90 | 15.91 | 0.5M |
| 2024-09-12 | 16.52 | 16.65 | 16.15 | 16.16 | 0.6M |
| 2024-09-11 | 16.72 | 16.72 | 16.31 | 16.52 | 0.6M |
| 2024-09-10 | 16.31 | 16.60 | 15.97 | 16.60 | 0.9M |
| 2024-09-09 | 16.00 | 16.42 | 15.89 | 16.31 | 0.8M |
| 2024-09-06 | 16.59 | 16.75 | 16.11 | 16.12 | 1.1M |
| 2024-09-05 | 16.57 | 17.08 | 16.31 | 16.67 | 1.6M |
| 2024-09-04 | 17.24 | 17.28 | 16.53 | 16.75 | 2.1M |
| 2024-09-03 | 16.71 | 18.38 | 16.62 | 17.30 | 2.5M |
| 2024-09-02 | 16.90 | 17.61 | 16.54 | 16.71 | 2.2M |
| 2024-08-30 | 16.43 | 17.00 | 16.35 | 16.83 | 1.3M |
| 2024-08-29 | 16.30 | 16.51 | 16.02 | 16.35 | 0.8M |
| 2024-08-28 | 16.39 | 16.64 | 16.20 | 16.24 | 0.8M |
| 2024-08-27 | 16.88 | 16.96 | 16.40 | 16.42 | 1.0M |
| 2024-08-26 | 16.78 | 17.19 | 16.70 | 16.81 | 0.7M |
| 2024-08-23 | 16.64 | 17.20 | 16.35 | 16.77 | 1.0M |
| 2024-08-22 | 17.18 | 17.68 | 16.90 | 16.97 | 0.8M |
| 2024-08-21 | 17.35 | 17.63 | 17.23 | 17.37 | 0.6M |
| 2024-08-20 | 17.27 | 17.60 | 17.13 | 17.35 | 1.0M |
| 2024-08-19 | 17.07 | 17.88 | 16.87 | 17.38 | 1.3M |
| 2024-08-16 | 17.15 | 17.95 | 17.15 | 17.16 | 1.6M |
| 2024-08-15 | 17.00 | 17.18 | 16.78 | 17.15 | 0.9M |
| 2024-08-14 | 16.68 | 17.32 | 16.68 | 17.00 | 1.2M |
| 2024-08-13 | 15.86 | 16.88 | 15.75 | 16.88 | 1.2M |
| 2024-08-12 | 16.25 | 16.27 | 15.87 | 15.98 | 0.4M |
| 2024-08-09 | 16.43 | 16.54 | 16.18 | 16.18 | 0.5M |
| 2024-08-08 | 16.64 | 16.64 | 16.20 | 16.31 | 0.5M |
| 2024-08-07 | 16.66 | 16.94 | 16.60 | 16.66 | 0.5M |
| 2024-08-06 | 16.72 | 17.12 | 16.63 | 16.82 | 0.7M |
| 2024-08-05 | 17.06 | 17.40 | 16.51 | 16.55 | 0.9M |
| 2024-08-02 | 17.30 | 17.65 | 16.96 | 17.23 | 0.8M |
| 2024-08-01 | 17.72 | 17.84 | 17.39 | 17.42 | 0.9M |
| 2024-07-31 | 16.92 | 17.70 | 16.50 | 17.70 | 1.4M |
| 2024-07-30 | 16.73 | 17.01 | 16.60 | 16.92 | 0.7M |
| 2024-07-29 | 16.32 | 17.05 | 16.10 | 16.82 | 1.1M |
| 2024-07-26 | 15.40 | 16.35 | 15.40 | 16.32 | 1.2M |
| 2024-07-25 | 15.14 | 15.60 | 14.96 | 15.40 | 0.5M |
| 2024-07-24 | 15.46 | 15.55 | 15.12 | 15.12 | 0.5M |
| 2024-07-23 | 15.71 | 16.00 | 15.43 | 15.46 | 0.6M |
| 2024-07-22 | 16.05 | 16.09 | 15.51 | 15.82 | 0.4M |
| 2024-07-19 | 15.40 | 15.82 | 15.23 | 15.62 | 0.5M |
| 2024-07-18 | 15.46 | 15.57 | 14.95 | 15.39 | 0.5M |
| 2024-07-17 | 15.79 | 15.93 | 15.43 | 15.43 | 0.6M |
| 2024-07-16 | 16.06 | 16.07 | 15.68 | 15.79 | 0.5M |
| 2024-07-15 | 16.42 | 16.47 | 15.90 | 16.00 | 0.5M |
| 2024-07-12 | 16.50 | 16.73 | 16.20 | 16.42 | 0.6M |
| 2024-07-11 | 16.16 | 16.55 | 15.90 | 16.53 | 0.7M |
| 2024-07-10 | 16.16 | 16.38 | 15.85 | 15.97 | 0.5M |
| 2024-07-09 | 15.88 | 16.25 | 15.48 | 16.16 | 0.8M |
| 2024-07-08 | 16.58 | 16.58 | 16.00 | 16.02 | 0.8M |
| 2024-07-05 | 16.30 | 16.87 | 16.09 | 16.68 | 0.6M |
| 2024-07-04 | 16.69 | 17.15 | 16.25 | 16.36 | 0.8M |
| 2024-07-03 | 17.20 | 17.30 | 16.85 | 16.97 | 0.6M |
| 2024-07-02 | 17.10 | 17.36 | 16.68 | 17.18 | 0.7M |
| 2024-07-01 | 17.11 | 17.28 | 16.71 | 17.08 | 1.0M |
| 2024-06-28 | 17.63 | 18.21 | 17.07 | 17.23 | 1.8M |
| 2024-06-27 | 17.64 | 18.10 | 17.25 | 17.70 | 1.8M |
| 2024-06-26 | 16.97 | 17.75 | 16.24 | 17.53 | 1.8M |
| 2024-06-25 | 16.31 | 17.01 | 16.15 | 16.62 | 1.2M |
| 2024-06-24 | 17.06 | 17.06 | 15.98 | 15.99 | 0.9M |
| 2024-06-21 | 16.87 | 17.29 | 16.55 | 16.81 | 0.8M |
| 2024-06-20 | 17.54 | 17.62 | 16.90 | 16.91 | 1.3M |
| 2024-06-19 | 17.95 | 18.75 | 17.66 | 17.71 | 2.5M |
| 2024-06-18 | 16.57 | 17.96 | 16.54 | 17.71 | 1.9M |
| 2024-06-17 | 17.04 | 17.11 | 16.54 | 16.58 | 0.8M |
| 2024-06-14 | 16.60 | 17.20 | 16.27 | 17.11 | 1.5M |
| 2024-06-13 | 16.70 | 16.88 | 16.31 | 16.87 | 1.2M |
| 2024-06-12 | 15.89 | 16.71 | 15.89 | 16.64 | 1.1M |
| 2024-06-11 | 15.83 | 15.85 | 15.31 | 15.85 | 0.9M |
| 2024-06-07 | 15.07 | 15.99 | 15.07 | 15.88 | 1.5M |
| 2024-06-06 | 16.50 | 16.58 | 14.75 | 15.05 | 2.3M |
| 2024-06-05 | 16.80 | 17.08 | 16.34 | 16.38 | 1.2M |
| 2024-06-04 | 17.78 | 17.83 | 16.74 | 16.97 | 1.1M |
| 2024-06-03 | 18.36 | 18.36 | 17.24 | 17.42 | 1.1M |
| 2024-05-31 | 18.09 | 18.30 | 17.94 | 18.28 | 1.0M |
| 2024-05-30 | 17.93 | 18.10 | 17.68 | 17.99 | 0.9M |
| 2024-05-29 | 17.95 | 18.22 | 17.80 | 17.93 | 0.5M |
| 2024-05-28 | 18.19 | 18.21 | 17.80 | 17.80 | 0.5M |
| 2024-05-27 | 18.00 | 18.39 | 17.60 | 18.13 | 0.8M |
| 2024-05-24 | 18.19 | 18.42 | 17.80 | 18.00 | 0.7M |
| 2024-05-23 | 18.62 | 18.68 | 18.20 | 18.23 | 0.8M |
| 2024-05-22 | 18.55 | 18.73 | 18.31 | 18.63 | 0.8M |
| 2024-05-21 | 18.72 | 18.84 | 18.26 | 18.44 | 0.9M |
| 2024-05-20 | 18.86 | 19.15 | 18.63 | 18.74 | 0.9M |
| 2024-05-17 | 18.85 | 18.97 | 18.52 | 18.92 | 0.9M |
| 2024-05-16 | 18.81 | 19.21 | 18.70 | 18.77 | 0.9M |
| 2024-05-15 | 18.85 | 19.30 | 18.52 | 18.75 | 1.0M |
| 2024-05-14 | 19.70 | 19.71 | 18.60 | 18.95 | 1.2M |
| 2024-05-13 | 19.12 | 19.12 | 18.35 | 18.42 | 1.1M |
| 2024-05-10 | 19.75 | 19.82 | 18.92 | 19.00 | 1.1M |
| 2024-05-09 | 19.24 | 19.68 | 19.24 | 19.61 | 1.0M |
| 2024-05-08 | 19.74 | 19.84 | 19.16 | 19.18 | 0.9M |
| 2024-05-07 | 19.64 | 19.84 | 19.28 | 19.74 | 1.1M |
| 2024-05-06 | 19.48 | 19.80 | 19.42 | 19.64 | 1.1M |
| 2024-04-30 | 19.52 | 19.76 | 18.84 | 19.34 | 1.3M |
| 2024-04-29 | 18.95 | 19.75 | 18.88 | 19.46 | 1.9M |
| 2024-04-26 | 18.67 | 19.70 | 18.62 | 19.13 | 1.6M |
| 2024-04-25 | 18.81 | 19.25 | 18.60 | 18.73 | 1.4M |
| 2024-04-24 | 18.64 | 19.26 | 18.30 | 18.98 | 2.0M |
| 2024-04-23 | 18.12 | 18.25 | 17.79 | 18.17 | 1.0M |
| 2024-04-22 | 17.72 | 18.30 | 17.45 | 17.74 | 0.9M |
| 2024-04-19 | 18.37 | 18.37 | 17.74 | 17.89 | 1.1M |
| 2024-04-18 | 18.84 | 18.93 | 17.85 | 18.08 | 2.1M |
| 2024-04-17 | 16.70 | 18.26 | 16.70 | 18.26 | 1.5M |
| 2024-04-16 | 18.51 | 18.51 | 16.53 | 16.60 | 2.2M |
| 2024-04-15 | 19.56 | 19.66 | 18.10 | 18.35 | 2.0M |
| 2024-04-12 | 19.74 | 20.03 | 19.35 | 19.50 | 1.3M |
| 2024-04-11 | 20.18 | 20.47 | 19.67 | 19.70 | 1.7M |
| 2024-04-10 | 21.12 | 21.12 | 20.10 | 20.28 | 1.7M |
| 2024-04-09 | 20.91 | 21.67 | 20.45 | 21.12 | 1.8M |
| 2024-04-08 | 21.53 | 21.53 | 20.65 | 20.67 | 1.7M |
| 2024-04-03 | 22.40 | 22.40 | 21.36 | 21.60 | 2.6M |
| 2024-04-02 | 22.50 | 23.39 | 21.56 | 22.66 | 4.2M |
| 2024-04-01 | 22.27 | 22.75 | 22.01 | 22.34 | 3.8M |
| 2024-03-29 | 23.30 | 23.60 | 21.90 | 22.48 | 5.7M |
| 2024-03-28 | 25.29 | 25.29 | 23.30 | 23.45 | 8.9M |
| 2024-03-27 | 22.00 | 22.99 | 21.90 | 22.99 | 2.6M |
| 2024-03-26 | 21.51 | 21.97 | 20.36 | 20.90 | 3.3M |
| 2024-03-25 | 22.92 | 22.92 | 21.38 | 21.94 | 3.9M |
| 2024-03-22 | 23.50 | 24.72 | 23.23 | 23.75 | 5.9M |
| 2024-03-21 | 23.00 | 25.48 | 23.00 | 24.20 | 7.6M |
| 2024-03-20 | 23.35 | 23.56 | 23.01 | 23.16 | 3.8M |
| 2024-03-19 | 23.37 | 23.64 | 23.00 | 23.35 | 4.0M |
| 2024-03-18 | 22.29 | 24.50 | 22.15 | 23.76 | 8.0M |
| 2024-03-15 | 21.44 | 22.42 | 21.23 | 22.30 | 3.8M |
| 2024-03-14 | 22.80 | 23.25 | 21.69 | 21.80 | 4.5M |
| 2024-03-13 | 22.89 | 23.58 | 22.42 | 23.04 | 4.9M |
| 2024-03-12 | 23.10 | 23.34 | 22.71 | 23.00 | 5.9M |
| 2024-03-11 | 24.48 | 24.48 | 22.50 | 23.54 | 10.6M |
| 2024-03-08 | 22.50 | 24.71 | 22.22 | 24.71 | 11.0M |
| 2024-03-07 | 22.55 | 23.80 | 21.50 | 22.46 | 9.5M |
| 2024-03-06 | 21.68 | 24.38 | 21.55 | 22.97 | 10.5M |
| 2024-03-05 | 20.30 | 24.79 | 20.30 | 23.80 | 13.1M |
| 2024-03-04 | 22.56 | 22.56 | 22.56 | 22.56 | 1.2M |
| 2024-03-01 | 28.13 | 29.30 | 24.00 | 25.07 | 17.7M |
| 2024-02-29 | 21.80 | 26.64 | 21.80 | 26.64 | 10.2M |
| 2024-02-28 | 23.00 | 24.22 | 22.38 | 24.22 | 7.1M |
| 2024-02-27 | 20.02 | 22.02 | 20.02 | 22.02 | 5.1M |
| 2024-02-26 | 18.71 | 20.02 | 18.50 | 20.02 | 3.2M |
| 2024-02-23 | 17.44 | 18.86 | 17.20 | 18.20 | 3.5M |
| 2024-02-22 | 16.63 | 17.75 | 16.26 | 17.69 | 4.0M |
| 2024-02-21 | 16.72 | 17.47 | 16.25 | 16.88 | 2.8M |
| 2024-02-20 | 15.70 | 17.27 | 15.28 | 16.46 | 2.5M |
| 2024-02-19 | 14.25 | 15.70 | 14.02 | 15.70 | 2.1M |
| 2024-02-08 | 13.40 | 14.33 | 12.10 | 14.27 | 2.4M |
| 2024-02-07 | 14.98 | 14.99 | 13.27 | 13.40 | 2.4M |
| 2024-02-06 | 14.53 | 15.61 | 14.53 | 14.74 | 2.8M |
| 2024-02-05 | 16.93 | 18.11 | 16.14 | 16.14 | 0.9M |
| 2024-02-02 | 19.20 | 19.80 | 17.45 | 17.93 | 2.2M |
| 2024-02-01 | 20.29 | 20.29 | 18.76 | 19.36 | 1.8M |
| 2024-01-31 | 20.84 | 21.40 | 20.84 | 20.84 | 1.2M |
| 2024-01-30 | 25.60 | 25.60 | 23.16 | 23.16 | 1.9M |
| 2024-01-29 | 26.79 | 27.88 | 25.71 | 25.73 | 1.8M |
| 2024-01-26 | 26.47 | 27.50 | 26.10 | 27.00 | 2.6M |
| 2024-01-25 | 24.99 | 27.50 | 24.06 | 26.88 | 2.8M |
| 2024-01-24 | 26.00 | 27.16 | 24.87 | 25.63 | 1.7M |
| 2024-01-23 | 25.70 | 25.86 | 24.50 | 25.65 | 0.8M |
| 2024-01-22 | 27.21 | 27.38 | 25.10 | 25.72 | 1.2M |
| 2024-01-19 | 26.88 | 27.25 | 26.56 | 27.07 | 1.3M |
| 2024-01-18 | 26.32 | 26.80 | 25.56 | 26.79 | 1.7M |
| 2024-01-17 | 27.44 | 27.67 | 26.27 | 26.36 | 1.1M |
| 2024-01-16 | 27.37 | 28.04 | 26.83 | 27.47 | 1.2M |
| 2024-01-15 | 27.50 | 28.34 | 27.39 | 27.73 | 1.5M |
| 2024-01-12 | 27.07 | 27.98 | 26.85 | 27.78 | 2.3M |
| 2024-01-11 | 27.27 | 27.27 | 26.20 | 26.98 | 1.4M |
| 2024-01-10 | 27.19 | 27.65 | 26.45 | 26.90 | 1.7M |
| 2024-01-09 | 26.47 | 27.68 | 26.30 | 27.40 | 2.5M |
| 2024-01-08 | 27.28 | 27.28 | 26.01 | 26.53 | 2.6M |
| 2024-01-05 | 26.01 | 27.32 | 25.78 | 27.02 | 4.1M |
| 2024-01-04 | 26.43 | 26.43 | 25.69 | 26.05 | 2.3M |
| 2024-01-03 | 25.63 | 27.50 | 25.26 | 26.30 | 2.9M |
| 2024-01-02 | 25.78 | 26.21 | 25.61 | 25.63 | 0.9M |