33.40
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 | 29.68 | 30.68 | 28.76 | 30.26 | 5.8M |
| 2024-12-30 | 29.46 | 29.84 | 28.93 | 29.72 | 2.9M |
| 2024-12-27 | 29.14 | 30.18 | 29.05 | 29.46 | 3.9M |
| 2024-12-26 | 29.27 | 30.13 | 29.12 | 29.59 | 3.8M |
| 2024-12-25 | 29.96 | 29.98 | 28.75 | 29.05 | 3.5M |
| 2024-12-24 | 29.50 | 30.10 | 29.50 | 29.91 | 2.8M |
| 2024-12-23 | 30.70 | 31.00 | 29.38 | 29.49 | 4.2M |
| 2024-12-20 | 30.48 | 30.96 | 30.45 | 30.73 | 3.2M |
| 2024-12-19 | 30.10 | 30.63 | 29.88 | 30.43 | 3.1M |
| 2024-12-18 | 30.75 | 30.75 | 30.11 | 30.38 | 3.0M |
| 2024-12-17 | 31.60 | 31.73 | 30.42 | 30.43 | 4.6M |
| 2024-12-16 | 32.03 | 32.46 | 31.25 | 31.46 | 5.8M |
| 2024-12-13 | 32.86 | 33.44 | 32.22 | 32.28 | 8.6M |
| 2024-12-12 | 32.40 | 32.73 | 32.01 | 32.55 | 4.7M |
| 2024-12-11 | 32.50 | 32.73 | 32.08 | 32.40 | 4.6M |
| 2024-12-10 | 33.46 | 33.80 | 32.50 | 32.59 | 6.4M |
| 2024-12-09 | 32.57 | 33.17 | 32.20 | 32.62 | 4.9M |
| 2024-12-06 | 33.00 | 33.34 | 32.25 | 32.95 | 5.6M |
| 2024-12-05 | 32.40 | 33.33 | 32.38 | 33.14 | 4.8M |
| 2024-12-04 | 34.20 | 34.48 | 32.50 | 32.70 | 6.2M |
| 2024-12-03 | 34.12 | 34.18 | 33.28 | 33.63 | 5.6M |
| 2024-12-02 | 33.03 | 34.50 | 32.53 | 34.19 | 8.1M |
| 2024-11-29 | 32.76 | 33.36 | 31.86 | 33.22 | 7.8M |
| 2024-11-28 | 33.47 | 33.80 | 32.58 | 32.64 | 7.0M |
| 2024-11-27 | 32.88 | 33.58 | 31.70 | 33.57 | 9.3M |
| 2024-11-26 | 35.00 | 35.17 | 33.06 | 33.08 | 11.9M |
| 2024-11-25 | 35.01 | 36.34 | 34.61 | 35.85 | 12.8M |
| 2024-11-22 | 36.51 | 36.98 | 34.50 | 34.79 | 15.3M |
| 2024-11-21 | 37.39 | 38.19 | 36.30 | 37.13 | 18.2M |
| 2024-11-20 | 34.88 | 38.90 | 34.35 | 38.21 | 24.3M |
| 2024-11-19 | 34.00 | 35.97 | 33.00 | 35.66 | 23.1M |
| 2024-11-18 | 36.91 | 40.88 | 36.41 | 37.37 | 27.1M |
| 2024-11-15 | 34.35 | 36.00 | 33.68 | 34.62 | 12.8M |
| 2024-11-14 | 36.20 | 37.50 | 34.43 | 34.50 | 16.8M |
| 2024-11-13 | 34.05 | 35.95 | 33.85 | 35.86 | 14.6M |
| 2024-11-12 | 35.70 | 36.86 | 34.00 | 34.42 | 13.2M |
| 2024-11-11 | 33.10 | 35.50 | 33.06 | 35.31 | 15.2M |
| 2024-11-08 | 33.47 | 36.20 | 33.47 | 34.04 | 16.5M |
| 2024-11-07 | 33.96 | 34.90 | 32.88 | 33.45 | 15.5M |
| 2024-11-06 | 32.23 | 35.40 | 32.23 | 32.75 | 16.8M |
| 2024-11-05 | 30.55 | 32.18 | 30.36 | 31.84 | 8.5M |
| 2024-11-04 | 30.48 | 30.76 | 29.50 | 30.54 | 5.0M |
| 2024-11-01 | 31.09 | 32.30 | 29.80 | 30.15 | 7.9M |
| 2024-10-31 | 30.50 | 31.81 | 30.13 | 31.40 | 8.7M |
| 2024-10-30 | 30.92 | 30.95 | 29.91 | 30.48 | 6.0M |
| 2024-10-29 | 32.00 | 32.33 | 30.90 | 30.92 | 9.2M |
| 2024-10-28 | 32.72 | 33.19 | 31.80 | 32.33 | 11.8M |
| 2024-10-25 | 31.00 | 34.40 | 31.00 | 32.94 | 18.2M |
| 2024-10-24 | 31.80 | 31.80 | 30.33 | 30.50 | 10.0M |
| 2024-10-23 | 31.00 | 33.29 | 30.46 | 32.63 | 15.5M |
| 2024-10-22 | 30.57 | 31.58 | 30.08 | 31.08 | 8.5M |
| 2024-10-21 | 30.40 | 31.19 | 29.90 | 30.41 | 8.9M |
| 2024-10-18 | 28.60 | 30.47 | 28.60 | 29.80 | 7.3M |
| 2024-10-17 | 29.65 | 29.96 | 28.75 | 28.85 | 4.6M |
| 2024-10-16 | 29.17 | 29.85 | 28.76 | 29.11 | 4.6M |
| 2024-10-15 | 29.83 | 31.52 | 29.30 | 29.62 | 6.8M |
| 2024-10-14 | 29.16 | 30.25 | 28.60 | 30.12 | 5.8M |
| 2024-10-11 | 30.01 | 30.58 | 28.33 | 28.90 | 6.6M |
| 2024-10-10 | 31.13 | 31.79 | 29.92 | 30.30 | 6.5M |
| 2024-10-09 | 33.97 | 34.47 | 30.11 | 30.11 | 13.1M |
| 2024-10-08 | 37.00 | 37.00 | 32.26 | 36.64 | 18.8M |
| 2024-09-30 | 28.00 | 31.86 | 27.91 | 31.49 | 15.8M |
| 2024-09-27 | 25.35 | 27.95 | 25.35 | 27.39 | 12.6M |
| 2024-09-26 | 24.88 | 25.58 | 24.57 | 25.55 | 5.7M |
| 2024-09-25 | 25.10 | 25.73 | 24.87 | 24.95 | 6.4M |
| 2024-09-24 | 24.00 | 25.06 | 23.83 | 24.99 | 5.9M |
| 2024-09-23 | 23.85 | 24.41 | 23.72 | 24.00 | 2.7M |
| 2024-09-20 | 24.24 | 24.42 | 23.62 | 23.84 | 3.1M |
| 2024-09-19 | 24.30 | 24.55 | 23.81 | 24.24 | 3.3M |
| 2024-09-18 | 24.20 | 24.30 | 23.30 | 23.86 | 3.0M |
| 2024-09-13 | 25.58 | 25.60 | 24.04 | 24.15 | 5.5M |
| 2024-09-12 | 26.00 | 26.47 | 25.39 | 25.40 | 6.2M |
| 2024-09-11 | 25.76 | 27.25 | 25.76 | 26.36 | 8.7M |
| 2024-09-10 | 26.30 | 26.40 | 25.13 | 25.78 | 5.3M |
| 2024-09-09 | 26.61 | 27.36 | 25.88 | 26.19 | 7.0M |
| 2024-09-06 | 26.90 | 27.80 | 26.36 | 27.37 | 12.2M |
| 2024-09-05 | 26.90 | 27.38 | 26.45 | 27.09 | 10.0M |
| 2024-09-04 | 25.99 | 28.10 | 25.81 | 27.58 | 15.3M |
| 2024-09-03 | 25.60 | 26.55 | 25.26 | 26.17 | 7.3M |
| 2024-09-02 | 26.38 | 26.75 | 25.54 | 25.58 | 7.3M |
| 2024-08-30 | 25.81 | 26.72 | 25.70 | 26.40 | 10.4M |
| 2024-08-29 | 25.22 | 26.60 | 25.21 | 26.09 | 10.8M |
| 2024-08-28 | 24.97 | 25.66 | 24.38 | 25.20 | 6.6M |
| 2024-08-27 | 25.25 | 25.88 | 24.86 | 24.96 | 7.7M |
| 2024-08-26 | 23.76 | 27.35 | 23.76 | 26.19 | 13.6M |
| 2024-08-23 | 25.09 | 25.31 | 23.50 | 23.52 | 9.7M |
| 2024-08-22 | 25.69 | 27.00 | 25.45 | 25.57 | 13.3M |
| 2024-08-21 | 23.39 | 26.50 | 23.13 | 25.90 | 11.9M |
| 2024-08-20 | 23.81 | 24.17 | 23.22 | 23.34 | 2.3M |
| 2024-08-19 | 24.00 | 24.25 | 23.62 | 23.72 | 1.9M |
| 2024-08-16 | 24.35 | 24.68 | 23.95 | 24.09 | 2.6M |
| 2024-08-15 | 24.08 | 24.54 | 23.75 | 24.22 | 2.4M |
| 2024-08-14 | 24.50 | 24.70 | 24.02 | 24.13 | 2.1M |
| 2024-08-13 | 23.58 | 24.50 | 23.38 | 24.49 | 3.4M |
| 2024-08-12 | 23.86 | 24.15 | 23.47 | 23.55 | 2.6M |
| 2024-08-09 | 24.22 | 24.53 | 23.50 | 23.56 | 2.0M |
| 2024-08-08 | 24.41 | 24.58 | 23.77 | 24.05 | 2.7M |
| 2024-08-07 | 24.90 | 24.92 | 24.31 | 24.59 | 2.3M |
| 2024-08-06 | 24.35 | 24.95 | 24.21 | 24.73 | 3.0M |
| 2024-08-05 | 24.61 | 25.40 | 23.97 | 23.99 | 3.4M |
| 2024-08-02 | 25.11 | 25.70 | 24.86 | 24.93 | 3.1M |
| 2024-08-01 | 25.49 | 26.20 | 25.22 | 25.45 | 4.8M |
| 2024-07-31 | 24.35 | 25.32 | 24.22 | 25.29 | 4.4M |
| 2024-07-30 | 24.32 | 24.63 | 24.26 | 24.38 | 2.8M |
| 2024-07-29 | 24.20 | 25.00 | 23.49 | 24.65 | 4.6M |
| 2024-07-26 | 24.10 | 24.65 | 23.97 | 24.27 | 2.8M |
| 2024-07-25 | 23.11 | 24.35 | 22.99 | 24.12 | 3.9M |
| 2024-07-24 | 23.80 | 23.90 | 23.11 | 23.22 | 2.5M |
| 2024-07-23 | 24.44 | 24.72 | 23.63 | 23.68 | 2.7M |
| 2024-07-22 | 24.45 | 24.77 | 24.28 | 24.47 | 2.6M |
| 2024-07-19 | 23.95 | 24.73 | 23.72 | 24.45 | 2.8M |
| 2024-07-18 | 24.06 | 24.28 | 23.49 | 24.10 | 3.4M |
| 2024-07-17 | 25.01 | 25.27 | 24.35 | 24.37 | 3.6M |
| 2024-07-16 | 24.60 | 26.25 | 24.55 | 25.16 | 5.4M |
| 2024-07-15 | 25.50 | 25.71 | 24.60 | 24.73 | 5.4M |
| 2024-07-12 | 26.59 | 27.90 | 25.72 | 25.82 | 8.6M |
| 2024-07-11 | 24.77 | 26.35 | 24.55 | 26.22 | 8.1M |
| 2024-07-10 | 23.70 | 24.60 | 23.62 | 23.98 | 3.3M |
| 2024-07-09 | 23.65 | 24.07 | 22.99 | 23.96 | 3.1M |
| 2024-07-08 | 23.87 | 24.12 | 23.40 | 23.52 | 2.2M |
| 2024-07-05 | 24.43 | 24.45 | 23.60 | 24.02 | 2.5M |
| 2024-07-04 | 24.93 | 25.39 | 24.10 | 24.11 | 3.0M |
| 2024-07-03 | 25.01 | 25.53 | 24.73 | 25.06 | 3.3M |
| 2024-07-02 | 25.40 | 25.70 | 25.06 | 25.20 | 3.0M |
| 2024-07-01 | 24.97 | 25.48 | 24.73 | 25.25 | 3.5M |
| 2024-06-28 | 24.59 | 25.40 | 24.59 | 24.95 | 3.2M |
| 2024-06-27 | 25.01 | 25.43 | 24.58 | 24.59 | 3.0M |
| 2024-06-26 | 24.55 | 25.36 | 24.10 | 25.28 | 4.1M |
| 2024-06-25 | 24.71 | 24.88 | 24.00 | 24.50 | 2.9M |
| 2024-06-24 | 25.55 | 25.55 | 24.45 | 24.51 | 4.0M |
| 2024-06-21 | 26.73 | 26.80 | 25.80 | 25.90 | 3.9M |
| 2024-06-20 | 28.01 | 28.12 | 26.69 | 26.73 | 4.7M |
| 2024-06-19 | 28.21 | 28.76 | 27.80 | 28.20 | 4.5M |
| 2024-06-18 | 27.77 | 28.43 | 27.65 | 28.37 | 5.1M |
| 2024-06-17 | 27.19 | 28.49 | 27.00 | 27.94 | 5.8M |
| 2024-06-14 | 27.10 | 27.80 | 26.72 | 27.48 | 4.3M |
| 2024-06-13 | 27.71 | 27.95 | 27.15 | 27.16 | 3.8M |
| 2024-06-12 | 27.23 | 27.76 | 27.15 | 27.76 | 3.4M |
| 2024-06-11 | 27.25 | 27.59 | 26.71 | 27.44 | 3.9M |
| 2024-06-07 | 28.10 | 28.25 | 26.96 | 27.74 | 4.2M |
| 2024-06-06 | 29.64 | 29.88 | 27.40 | 27.53 | 7.6M |
| 2024-06-05 | 30.12 | 30.98 | 29.54 | 29.64 | 5.4M |
| 2024-06-04 | 29.50 | 30.38 | 28.77 | 30.01 | 6.4M |
| 2024-06-03 | 30.78 | 30.78 | 29.47 | 29.80 | 6.6M |
| 2024-05-31 | 31.69 | 31.98 | 30.81 | 30.98 | 8.3M |
| 2024-05-30 | 31.29 | 32.45 | 31.00 | 31.90 | 13.9M |
| 2024-05-29 | 28.88 | 33.00 | 28.82 | 31.41 | 13.4M |
| 2024-05-28 | 29.65 | 29.81 | 28.82 | 28.91 | 5.9M |
| 2024-05-27 | 29.56 | 31.00 | 29.55 | 30.25 | 7.4M |
| 2024-05-24 | 30.00 | 30.18 | 28.92 | 28.98 | 6.1M |
| 2024-05-23 | 31.61 | 31.61 | 30.10 | 30.20 | 7.8M |
| 2024-05-22 | 31.50 | 32.33 | 31.45 | 32.29 | 7.9M |
| 2024-05-21 | 31.66 | 32.26 | 31.23 | 31.48 | 5.0M |
| 2024-05-20 | 31.94 | 32.31 | 31.65 | 31.77 | 6.6M |
| 2024-05-17 | 31.36 | 32.45 | 30.66 | 32.33 | 9.1M |
| 2024-05-16 | 31.73 | 32.62 | 31.28 | 31.42 | 8.2M |
| 2024-05-15 | 32.10 | 33.09 | 31.96 | 32.03 | 7.4M |
| 2024-05-14 | 32.30 | 32.76 | 31.38 | 32.60 | 9.8M |
| 2024-05-13 | 33.32 | 33.33 | 31.58 | 31.96 | 11.2M |
| 2024-05-10 | 34.70 | 35.00 | 33.68 | 34.03 | 17.2M |
| 2024-05-09 | 32.73 | 36.56 | 32.73 | 36.08 | 27.1M |
| 2024-05-08 | 32.31 | 32.60 | 30.96 | 31.05 | 7.2M |
| 2024-05-07 | 33.25 | 33.50 | 32.10 | 32.30 | 10.7M |
| 2024-05-06 | 33.80 | 34.44 | 32.51 | 33.37 | 15.7M |
| 2024-04-30 | 33.00 | 33.20 | 31.00 | 31.10 | 11.9M |
| 2024-04-29 | 32.21 | 34.10 | 32.00 | 33.20 | 15.0M |
| 2024-04-26 | 31.69 | 33.20 | 31.25 | 32.48 | 16.3M |
| 2024-04-25 | 29.97 | 34.20 | 29.75 | 32.28 | 18.1M |
| 2024-04-24 | 29.78 | 30.81 | 28.93 | 30.45 | 10.9M |
| 2024-04-23 | 28.53 | 30.86 | 28.53 | 29.88 | 10.9M |
| 2024-04-22 | 30.71 | 32.30 | 29.01 | 29.18 | 12.1M |
| 2024-04-19 | 31.88 | 32.57 | 30.49 | 31.60 | 15.9M |
| 2024-04-18 | 31.43 | 34.59 | 29.43 | 32.99 | 21.6M |
| 2024-04-17 | 31.71 | 33.58 | 31.70 | 32.41 | 16.6M |
| 2024-04-16 | 32.01 | 32.44 | 28.41 | 30.79 | 17.3M |
| 2024-04-15 | 35.54 | 37.66 | 31.86 | 33.06 | 19.7M |
| 2024-04-12 | 39.14 | 40.25 | 36.68 | 36.98 | 19.7M |
| 2024-04-11 | 41.28 | 43.48 | 39.39 | 40.60 | 21.7M |
| 2024-04-10 | 42.72 | 43.79 | 40.21 | 42.79 | 34.2M |
| 2024-04-09 | 36.57 | 42.00 | 36.57 | 42.00 | 25.1M |
| 2024-04-08 | 37.74 | 40.85 | 35.00 | 35.00 | 21.2M |
| 2024-04-03 | 40.26 | 44.11 | 37.70 | 38.80 | 31.2M |
| 2024-04-02 | 36.18 | 42.47 | 35.77 | 41.41 | 30.3M |
| 2024-04-01 | 33.40 | 35.76 | 32.64 | 35.39 | 15.1M |
| 2024-03-29 | 31.12 | 34.50 | 30.90 | 32.64 | 14.1M |
| 2024-03-28 | 30.31 | 33.51 | 30.16 | 32.30 | 15.2M |
| 2024-03-27 | 34.50 | 35.55 | 30.72 | 30.89 | 17.6M |
| 2024-03-26 | 28.15 | 33.33 | 28.00 | 31.94 | 13.5M |
| 2024-03-25 | 26.40 | 29.00 | 26.04 | 27.95 | 6.3M |
| 2024-03-22 | 27.55 | 27.60 | 26.40 | 26.76 | 2.8M |
| 2024-03-21 | 28.10 | 28.15 | 27.20 | 27.69 | 3.0M |
| 2024-03-20 | 28.12 | 28.45 | 27.80 | 28.10 | 3.1M |
| 2024-03-19 | 28.50 | 28.67 | 27.83 | 28.28 | 5.3M |
| 2024-03-18 | 27.50 | 29.20 | 27.50 | 28.90 | 8.1M |
| 2024-03-15 | 27.49 | 27.52 | 26.41 | 26.90 | 3.9M |
| 2024-03-14 | 28.03 | 28.10 | 26.70 | 27.20 | 5.3M |
| 2024-03-13 | 28.00 | 29.20 | 27.61 | 28.37 | 8.1M |
| 2024-03-12 | 29.07 | 30.86 | 28.05 | 28.72 | 13.1M |
| 2024-03-11 | 23.37 | 27.95 | 23.37 | 27.95 | 7.7M |
| 2024-03-08 | 23.16 | 23.53 | 22.82 | 23.29 | 1.3M |
| 2024-03-07 | 23.72 | 23.96 | 23.12 | 23.15 | 1.4M |
| 2024-03-06 | 23.18 | 23.88 | 23.03 | 23.65 | 1.6M |
| 2024-03-05 | 23.79 | 23.87 | 22.96 | 23.11 | 2.4M |
| 2024-03-04 | 24.57 | 24.95 | 23.72 | 24.00 | 1.9M |
| 2024-03-01 | 24.02 | 24.61 | 24.02 | 24.57 | 2.0M |
| 2024-02-29 | 23.05 | 24.10 | 22.90 | 24.05 | 2.5M |
| 2024-02-28 | 25.30 | 26.24 | 22.88 | 22.96 | 4.2M |
| 2024-02-27 | 24.61 | 25.37 | 24.50 | 25.29 | 1.7M |
| 2024-02-26 | 24.33 | 25.25 | 24.12 | 24.75 | 2.2M |
| 2024-02-23 | 23.41 | 24.45 | 23.33 | 24.33 | 2.2M |
| 2024-02-22 | 22.55 | 23.37 | 22.52 | 23.31 | 1.6M |
| 2024-02-21 | 21.87 | 23.48 | 21.82 | 22.77 | 2.1M |
| 2024-02-20 | 21.81 | 22.37 | 21.66 | 22.16 | 1.5M |
| 2024-02-19 | 21.46 | 22.16 | 21.40 | 21.96 | 2.1M |
| 2024-02-08 | 19.45 | 21.55 | 19.45 | 21.36 | 2.6M |
| 2024-02-07 | 19.99 | 20.50 | 19.05 | 19.44 | 2.2M |
| 2024-02-06 | 18.80 | 20.37 | 18.01 | 19.96 | 2.6M |
| 2024-02-05 | 21.51 | 21.71 | 18.90 | 19.08 | 2.7M |
| 2024-02-02 | 23.52 | 23.89 | 21.06 | 21.95 | 2.2M |
| 2024-02-01 | 23.95 | 24.14 | 23.02 | 23.50 | 1.6M |
| 2024-01-31 | 25.38 | 25.93 | 23.97 | 24.01 | 2.0M |
| 2024-01-30 | 26.70 | 26.81 | 25.40 | 25.49 | 1.4M |
| 2024-01-29 | 28.60 | 28.76 | 26.69 | 26.72 | 1.9M |
| 2024-01-26 | 28.90 | 29.26 | 28.52 | 28.68 | 1.1M |
| 2024-01-25 | 28.62 | 29.10 | 28.00 | 28.99 | 1.4M |
| 2024-01-24 | 28.58 | 28.89 | 27.18 | 28.40 | 1.4M |
| 2024-01-23 | 28.99 | 29.00 | 27.77 | 28.58 | 1.4M |
| 2024-01-22 | 30.68 | 30.68 | 28.50 | 28.65 | 2.1M |
| 2024-01-19 | 30.95 | 32.17 | 30.73 | 30.82 | 1.5M |
| 2024-01-18 | 31.80 | 31.90 | 30.11 | 31.14 | 2.3M |
| 2024-01-17 | 32.95 | 32.97 | 31.61 | 31.81 | 1.5M |
| 2024-01-16 | 32.41 | 33.31 | 32.30 | 32.95 | 2.0M |
| 2024-01-15 | 33.16 | 33.73 | 32.42 | 32.47 | 1.7M |
| 2024-01-12 | 33.58 | 34.20 | 33.08 | 33.31 | 2.0M |
| 2024-01-11 | 32.18 | 33.75 | 31.95 | 33.31 | 2.6M |
| 2024-01-10 | 32.03 | 32.86 | 31.45 | 32.13 | 2.0M |
| 2024-01-09 | 32.66 | 33.56 | 32.00 | 32.25 | 2.0M |
| 2024-01-08 | 31.89 | 34.63 | 31.89 | 32.68 | 2.6M |
| 2024-01-05 | 35.50 | 36.00 | 33.86 | 33.98 | 4.2M |
| 2024-01-04 | 34.29 | 34.29 | 33.65 | 33.78 | 1.2M |
| 2024-01-03 | 34.22 | 34.56 | 34.00 | 34.30 | 1.2M |
| 2024-01-02 | 34.57 | 34.58 | 34.21 | 34.22 | 1.2M |