27.81
最終更新: 2025-09-30
| 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 | 27.65 | 27.84 | 26.55 | 26.66 | 9.3M |
| 2024-12-30 | 27.33 | 27.76 | 26.80 | 27.61 | 10.2M |
| 2024-12-27 | 27.22 | 27.82 | 26.98 | 27.34 | 11.8M |
| 2024-12-26 | 27.01 | 27.65 | 26.90 | 27.18 | 12.7M |
| 2024-12-25 | 27.71 | 27.74 | 26.30 | 27.02 | 14.8M |
| 2024-12-24 | 28.59 | 28.79 | 27.32 | 27.72 | 22.2M |
| 2024-12-23 | 31.17 | 31.27 | 28.18 | 28.50 | 26.3M |
| 2024-12-20 | 31.27 | 31.77 | 31.20 | 31.30 | 10.8M |
| 2024-12-19 | 30.50 | 31.75 | 29.99 | 31.50 | 13.6M |
| 2024-12-18 | 31.42 | 31.58 | 30.25 | 30.89 | 13.9M |
| 2024-12-17 | 33.00 | 33.00 | 31.13 | 31.43 | 14.5M |
| 2024-12-16 | 34.40 | 34.80 | 32.31 | 33.44 | 19.1M |
| 2024-12-13 | 33.32 | 35.68 | 33.01 | 34.18 | 28.4M |
| 2024-12-12 | 34.02 | 35.17 | 33.30 | 33.67 | 16.8M |
| 2024-12-11 | 32.67 | 35.72 | 32.06 | 34.44 | 25.1M |
| 2024-12-10 | 33.40 | 34.25 | 32.27 | 33.11 | 28.4M |
| 2024-12-09 | 32.00 | 33.48 | 30.90 | 33.18 | 28.0M |
| 2024-12-06 | 30.05 | 32.50 | 29.96 | 32.05 | 28.7M |
| 2024-12-05 | 29.27 | 30.40 | 29.27 | 30.38 | 19.3M |
| 2024-12-04 | 30.92 | 31.41 | 29.12 | 29.27 | 24.9M |
| 2024-12-03 | 31.00 | 31.44 | 30.49 | 31.19 | 17.8M |
| 2024-12-02 | 31.22 | 32.25 | 30.78 | 31.62 | 23.5M |
| 2024-11-29 | 31.50 | 32.75 | 30.15 | 31.78 | 31.3M |
| 2024-11-28 | 32.99 | 34.00 | 31.51 | 32.08 | 41.1M |
| 2024-11-27 | 28.71 | 32.99 | 28.51 | 32.99 | 43.5M |
| 2024-11-26 | 30.68 | 32.78 | 29.89 | 29.99 | 55.4M |
| 2024-11-25 | 30.80 | 31.86 | 28.60 | 29.80 | 24.9M |
| 2024-11-22 | 30.80 | 32.49 | 30.22 | 30.41 | 29.5M |
| 2024-11-21 | 31.75 | 32.35 | 30.07 | 30.77 | 27.4M |
| 2024-11-20 | 31.10 | 32.52 | 30.80 | 32.43 | 33.5M |
| 2024-11-19 | 31.16 | 32.20 | 29.75 | 31.36 | 27.4M |
| 2024-11-18 | 33.24 | 33.96 | 30.15 | 31.18 | 42.9M |
| 2024-11-15 | 33.22 | 37.66 | 32.60 | 33.50 | 65.7M |
| 2024-11-14 | 33.50 | 34.24 | 32.80 | 34.24 | 26.7M |
| 2024-11-13 | 28.44 | 31.13 | 28.33 | 31.13 | 38.9M |
| 2024-11-12 | 28.69 | 29.99 | 27.95 | 28.30 | 20.9M |
| 2024-11-11 | 27.05 | 28.65 | 26.78 | 28.40 | 13.9M |
| 2024-11-08 | 27.55 | 27.84 | 26.89 | 27.20 | 11.4M |
| 2024-11-07 | 26.60 | 27.38 | 26.38 | 27.38 | 11.5M |
| 2024-11-06 | 26.29 | 27.57 | 26.20 | 26.83 | 19.0M |
| 2024-11-05 | 25.67 | 26.47 | 25.25 | 26.28 | 19.6M |
| 2024-11-04 | 25.12 | 26.46 | 25.10 | 25.66 | 12.3M |
| 2024-11-01 | 26.40 | 27.15 | 25.18 | 25.25 | 13.1M |
| 2024-10-31 | 25.83 | 26.98 | 25.28 | 26.68 | 13.7M |
| 2024-10-30 | 26.18 | 26.63 | 25.41 | 25.84 | 12.2M |
| 2024-10-29 | 28.14 | 28.14 | 26.36 | 26.45 | 16.6M |
| 2024-10-28 | 27.38 | 28.30 | 26.96 | 28.14 | 15.1M |
| 2024-10-25 | 26.02 | 27.98 | 25.96 | 27.40 | 18.5M |
| 2024-10-24 | 26.00 | 26.39 | 25.71 | 26.26 | 15.6M |
| 2024-10-23 | 26.89 | 27.15 | 25.76 | 26.00 | 22.7M |
| 2024-10-22 | 28.35 | 30.08 | 27.00 | 27.16 | 40.3M |
| 2024-10-21 | 26.03 | 28.64 | 25.89 | 28.64 | 32.9M |
| 2024-10-18 | 25.79 | 26.48 | 25.28 | 26.04 | 15.1M |
| 2024-10-17 | 25.66 | 26.76 | 25.57 | 25.80 | 14.4M |
| 2024-10-16 | 24.15 | 26.43 | 23.88 | 25.65 | 23.0M |
| 2024-10-15 | 23.58 | 25.60 | 23.23 | 24.51 | 20.2M |
| 2024-10-14 | 22.86 | 23.88 | 22.48 | 23.77 | 9.7M |
| 2024-10-11 | 24.18 | 24.31 | 22.43 | 22.83 | 12.4M |
| 2024-10-10 | 24.56 | 25.88 | 24.33 | 24.39 | 14.7M |
| 2024-10-09 | 26.50 | 26.50 | 24.75 | 24.75 | 20.2M |
| 2024-10-08 | 27.85 | 27.85 | 24.95 | 27.50 | 26.0M |
| 2024-09-30 | 24.00 | 25.32 | 23.91 | 25.32 | 24.0M |
| 2024-09-27 | 22.22 | 23.50 | 21.76 | 23.02 | 17.0M |
| 2024-09-26 | 20.98 | 21.96 | 20.72 | 21.90 | 15.8M |
| 2024-09-25 | 20.50 | 21.92 | 20.27 | 21.05 | 19.2M |
| 2024-09-24 | 19.45 | 20.36 | 18.96 | 20.16 | 13.1M |
| 2024-09-23 | 19.17 | 19.60 | 18.91 | 19.33 | 8.1M |
| 2024-09-20 | 19.59 | 19.59 | 19.02 | 19.34 | 6.2M |
| 2024-09-19 | 19.65 | 19.88 | 19.24 | 19.53 | 7.0M |
| 2024-09-18 | 20.00 | 20.10 | 19.27 | 19.51 | 6.7M |
| 2024-09-13 | 20.45 | 20.74 | 20.03 | 20.09 | 5.9M |
| 2024-09-12 | 20.92 | 21.10 | 20.22 | 20.47 | 9.8M |
| 2024-09-11 | 20.32 | 21.03 | 20.20 | 20.99 | 9.8M |
| 2024-09-10 | 20.32 | 20.63 | 19.80 | 20.35 | 5.9M |
| 2024-09-09 | 20.54 | 20.74 | 20.08 | 20.15 | 5.3M |
| 2024-09-06 | 20.68 | 20.98 | 20.33 | 20.58 | 7.8M |
| 2024-09-05 | 20.00 | 21.04 | 19.88 | 20.76 | 12.4M |
| 2024-09-04 | 19.91 | 20.34 | 19.79 | 20.03 | 7.4M |
| 2024-09-03 | 20.13 | 20.37 | 19.89 | 20.12 | 7.0M |
| 2024-09-02 | 20.43 | 20.74 | 20.02 | 20.21 | 9.5M |
| 2024-08-30 | 19.75 | 20.98 | 19.71 | 20.57 | 17.0M |
| 2024-08-29 | 20.41 | 20.84 | 19.84 | 19.93 | 18.0M |
| 2024-08-28 | 19.54 | 20.88 | 19.22 | 20.68 | 23.2M |
| 2024-08-27 | 19.31 | 20.60 | 19.21 | 19.55 | 23.9M |
| 2024-08-26 | 18.05 | 19.82 | 17.81 | 19.60 | 26.9M |
| 2024-08-23 | 18.30 | 18.57 | 18.02 | 18.02 | 5.6M |
| 2024-08-22 | 18.12 | 18.64 | 18.05 | 18.47 | 7.6M |
| 2024-08-21 | 17.64 | 18.75 | 17.59 | 18.22 | 11.7M |
| 2024-08-20 | 18.23 | 18.54 | 17.79 | 17.91 | 7.2M |
| 2024-08-19 | 18.32 | 18.64 | 18.11 | 18.23 | 6.2M |
| 2024-08-16 | 18.90 | 18.96 | 18.39 | 18.39 | 8.8M |
| 2024-08-15 | 18.49 | 19.40 | 18.26 | 18.98 | 12.9M |
| 2024-08-14 | 18.48 | 18.98 | 18.30 | 18.49 | 9.1M |
| 2024-08-13 | 18.61 | 18.79 | 18.23 | 18.53 | 5.4M |
| 2024-08-12 | 18.84 | 18.98 | 18.40 | 18.56 | 7.3M |
| 2024-08-09 | 19.50 | 19.54 | 18.77 | 18.88 | 8.8M |
| 2024-08-08 | 19.73 | 19.73 | 19.09 | 19.44 | 12.7M |
| 2024-08-07 | 18.70 | 20.33 | 18.44 | 19.80 | 25.2M |
| 2024-08-06 | 18.20 | 18.99 | 18.20 | 18.84 | 15.7M |
| 2024-08-05 | 17.65 | 19.30 | 17.60 | 18.22 | 18.3M |
| 2024-08-02 | 17.71 | 18.08 | 17.51 | 17.58 | 5.6M |
| 2024-08-01 | 17.97 | 18.30 | 17.80 | 17.83 | 6.6M |
| 2024-07-31 | 17.04 | 18.03 | 16.98 | 17.97 | 9.3M |
| 2024-07-30 | 17.13 | 17.18 | 16.88 | 17.03 | 3.3M |
| 2024-07-29 | 17.21 | 17.30 | 16.86 | 17.11 | 3.9M |
| 2024-07-26 | 16.81 | 17.23 | 16.81 | 17.18 | 4.8M |
| 2024-07-25 | 16.67 | 17.07 | 16.50 | 16.84 | 4.7M |
| 2024-07-24 | 17.04 | 17.10 | 16.62 | 16.67 | 5.0M |
| 2024-07-23 | 17.60 | 17.80 | 17.03 | 17.04 | 6.6M |
| 2024-07-22 | 17.39 | 17.65 | 17.23 | 17.57 | 4.5M |
| 2024-07-19 | 17.09 | 17.50 | 17.05 | 17.39 | 5.2M |
| 2024-07-18 | 17.31 | 17.44 | 17.00 | 17.20 | 6.6M |
| 2024-07-17 | 17.48 | 17.93 | 17.41 | 17.56 | 7.6M |
| 2024-07-16 | 17.67 | 17.71 | 17.29 | 17.52 | 9.5M |
| 2024-07-15 | 18.12 | 18.13 | 17.73 | 17.77 | 6.5M |
| 2024-07-12 | 18.80 | 18.88 | 18.13 | 18.20 | 8.6M |
| 2024-07-11 | 18.84 | 18.96 | 18.54 | 18.89 | 7.9M |
| 2024-07-10 | 18.65 | 18.92 | 18.42 | 18.45 | 5.8M |
| 2024-07-09 | 18.57 | 18.79 | 17.86 | 18.70 | 9.0M |
| 2024-07-08 | 19.69 | 19.69 | 18.30 | 18.50 | 10.8M |
| 2024-07-05 | 19.55 | 19.79 | 19.18 | 19.68 | 3.7M |
| 2024-07-04 | 20.38 | 20.38 | 19.33 | 19.59 | 7.0M |
| 2024-07-03 | 20.73 | 20.73 | 20.10 | 20.28 | 3.6M |
| 2024-07-02 | 20.60 | 20.97 | 20.60 | 20.74 | 3.7M |
| 2024-07-01 | 20.42 | 20.71 | 20.19 | 20.68 | 3.7M |
| 2024-06-28 | 20.50 | 20.77 | 20.35 | 20.42 | 4.6M |
| 2024-06-27 | 20.85 | 21.12 | 20.50 | 20.50 | 5.0M |
| 2024-06-26 | 20.25 | 21.10 | 20.16 | 21.07 | 6.9M |
| 2024-06-25 | 20.25 | 20.47 | 19.98 | 20.24 | 3.6M |
| 2024-06-24 | 21.00 | 21.00 | 20.15 | 20.21 | 6.0M |
| 2024-06-21 | 20.78 | 21.27 | 20.50 | 21.17 | 4.2M |
| 2024-06-20 | 21.49 | 21.49 | 20.78 | 20.78 | 5.9M |
| 2024-06-19 | 22.70 | 22.70 | 22.14 | 22.39 | 5.5M |
| 2024-06-18 | 22.30 | 22.85 | 22.20 | 22.60 | 6.1M |
| 2024-06-17 | 22.76 | 22.85 | 22.09 | 22.31 | 5.5M |
| 2024-06-14 | 22.86 | 23.08 | 22.46 | 22.75 | 5.3M |
| 2024-06-13 | 22.83 | 23.08 | 22.68 | 22.75 | 4.4M |
| 2024-06-12 | 22.31 | 23.37 | 22.21 | 22.93 | 7.4M |
| 2024-06-11 | 21.80 | 22.63 | 21.55 | 22.38 | 5.2M |
| 2024-06-07 | 22.28 | 22.55 | 21.66 | 22.09 | 5.2M |
| 2024-06-06 | 22.58 | 22.93 | 21.90 | 22.06 | 6.8M |
| 2024-06-05 | 23.18 | 23.39 | 22.59 | 22.64 | 5.9M |
| 2024-06-04 | 23.00 | 23.46 | 22.55 | 23.34 | 7.2M |
| 2024-06-03 | 22.85 | 23.07 | 22.31 | 23.00 | 7.7M |
| 2024-05-31 | 22.40 | 22.96 | 22.40 | 22.85 | 9.0M |
| 2024-05-30 | 22.07 | 22.59 | 22.00 | 22.38 | 5.4M |
| 2024-05-29 | 22.11 | 22.50 | 22.11 | 22.29 | 4.2M |
| 2024-05-28 | 22.50 | 22.50 | 22.10 | 22.14 | 4.8M |
| 2024-05-27 | 22.68 | 22.86 | 22.10 | 22.51 | 7.8M |
| 2024-05-24 | 23.32 | 23.39 | 22.55 | 22.62 | 9.5M |
| 2024-05-23 | 24.00 | 24.03 | 23.21 | 23.32 | 9.8M |
| 2024-05-22 | 24.01 | 24.40 | 23.71 | 24.07 | 9.0M |
| 2024-05-21 | 23.98 | 24.75 | 23.81 | 24.16 | 15.4M |
| 2024-05-20 | 23.78 | 24.24 | 23.40 | 24.02 | 8.2M |
| 2024-05-17 | 23.70 | 23.95 | 23.34 | 23.70 | 7.0M |
| 2024-05-16 | 23.49 | 24.32 | 23.46 | 23.84 | 9.9M |
| 2024-05-15 | 24.49 | 24.59 | 23.60 | 23.69 | 8.7M |
| 2024-05-14 | 24.24 | 24.80 | 24.03 | 24.29 | 12.4M |
| 2024-05-13 | 24.36 | 24.53 | 23.60 | 23.93 | 9.1M |
| 2024-05-10 | 24.89 | 25.17 | 24.30 | 24.55 | 9.2M |
| 2024-05-09 | 24.91 | 25.06 | 24.56 | 24.88 | 9.7M |
| 2024-05-08 | 25.60 | 25.67 | 24.42 | 24.50 | 14.0M |
| 2024-05-07 | 25.19 | 25.89 | 25.07 | 25.30 | 11.7M |
| 2024-05-06 | 26.10 | 26.35 | 24.96 | 25.24 | 17.8M |
| 2024-04-30 | 25.39 | 26.12 | 25.00 | 25.88 | 24.0M |
| 2024-04-29 | 23.99 | 25.84 | 23.99 | 25.49 | 25.4M |
| 2024-04-26 | 23.29 | 24.40 | 23.08 | 23.99 | 16.3M |
| 2024-04-25 | 22.56 | 23.75 | 22.56 | 23.34 | 17.9M |
| 2024-04-24 | 22.29 | 22.80 | 22.00 | 22.78 | 10.9M |
| 2024-04-23 | 22.26 | 22.65 | 22.18 | 22.28 | 9.6M |
| 2024-04-22 | 21.66 | 22.32 | 21.30 | 22.14 | 9.7M |
| 2024-04-19 | 21.66 | 22.18 | 21.54 | 21.95 | 9.6M |
| 2024-04-18 | 21.50 | 22.60 | 21.09 | 21.89 | 13.9M |
| 2024-04-17 | 20.67 | 21.63 | 20.67 | 21.56 | 9.5M |
| 2024-04-16 | 21.20 | 21.30 | 20.47 | 20.52 | 8.6M |
| 2024-04-15 | 21.54 | 21.82 | 20.92 | 21.26 | 7.9M |
| 2024-04-12 | 21.78 | 22.06 | 21.59 | 21.60 | 6.4M |
| 2024-04-11 | 21.44 | 22.10 | 21.39 | 21.78 | 7.5M |
| 2024-04-10 | 22.13 | 22.20 | 21.43 | 21.56 | 9.5M |
| 2024-04-09 | 22.23 | 22.70 | 22.04 | 22.53 | 6.6M |
| 2024-04-08 | 22.50 | 22.60 | 22.00 | 22.06 | 6.3M |
| 2024-04-03 | 23.08 | 23.13 | 22.48 | 22.62 | 6.8M |
| 2024-04-02 | 23.52 | 23.69 | 22.90 | 23.07 | 9.6M |
| 2024-04-01 | 23.24 | 23.75 | 23.20 | 23.75 | 10.2M |
| 2024-03-29 | 23.00 | 23.16 | 22.52 | 23.04 | 8.6M |
| 2024-03-28 | 22.42 | 23.53 | 22.42 | 23.20 | 11.6M |
| 2024-03-27 | 23.80 | 23.92 | 22.50 | 22.63 | 12.5M |
| 2024-03-26 | 24.12 | 24.49 | 23.45 | 23.72 | 13.7M |
| 2024-03-25 | 25.52 | 25.83 | 24.38 | 24.38 | 16.9M |
| 2024-03-22 | 26.09 | 26.31 | 25.17 | 25.72 | 22.0M |
| 2024-03-21 | 26.30 | 27.21 | 26.13 | 26.21 | 25.6M |
| 2024-03-20 | 25.50 | 26.30 | 25.40 | 26.14 | 17.9M |
| 2024-03-19 | 26.03 | 26.34 | 25.73 | 25.73 | 16.8M |
| 2024-03-18 | 25.77 | 26.35 | 25.50 | 26.17 | 17.6M |
| 2024-03-15 | 25.44 | 25.98 | 25.02 | 25.85 | 15.5M |
| 2024-03-14 | 26.18 | 26.29 | 24.91 | 25.63 | 22.9M |
| 2024-03-13 | 25.89 | 27.00 | 25.79 | 26.64 | 34.5M |
| 2024-03-12 | 25.94 | 26.29 | 25.61 | 25.89 | 17.7M |
| 2024-03-11 | 25.08 | 25.93 | 24.75 | 25.90 | 17.9M |
| 2024-03-08 | 24.73 | 25.33 | 24.41 | 25.20 | 16.7M |
| 2024-03-07 | 25.81 | 26.26 | 24.70 | 24.71 | 21.1M |
| 2024-03-06 | 25.80 | 26.49 | 25.28 | 25.92 | 19.1M |
| 2024-03-05 | 26.68 | 26.78 | 25.88 | 26.12 | 23.9M |
| 2024-03-04 | 27.40 | 27.40 | 25.80 | 27.15 | 34.0M |
| 2024-03-01 | 27.80 | 28.30 | 26.50 | 27.68 | 47.4M |
| 2024-02-29 | 25.15 | 27.88 | 24.97 | 27.43 | 46.1M |
| 2024-02-28 | 25.80 | 27.92 | 25.42 | 25.66 | 57.5M |
| 2024-02-27 | 24.04 | 25.91 | 23.88 | 25.38 | 31.9M |
| 2024-02-26 | 24.30 | 24.57 | 24.00 | 24.04 | 20.5M |
| 2024-02-23 | 24.26 | 24.68 | 23.70 | 24.65 | 25.3M |
| 2024-02-22 | 23.62 | 24.27 | 23.57 | 24.25 | 23.1M |
| 2024-02-21 | 23.80 | 24.79 | 23.53 | 23.87 | 29.1M |
| 2024-02-20 | 24.48 | 24.86 | 23.83 | 24.30 | 29.9M |
| 2024-02-19 | 23.98 | 25.64 | 22.77 | 25.12 | 42.1M |
| 2024-02-08 | 22.75 | 23.53 | 22.31 | 23.31 | 30.7M |
| 2024-02-07 | 22.60 | 23.25 | 21.90 | 22.62 | 32.0M |
| 2024-02-06 | 20.39 | 23.10 | 19.39 | 23.03 | 37.3M |
| 2024-02-05 | 21.50 | 22.45 | 20.15 | 21.44 | 37.9M |
| 2024-02-02 | 20.26 | 22.34 | 20.26 | 21.68 | 42.1M |
| 2024-02-01 | 20.00 | 21.18 | 19.11 | 20.31 | 21.0M |
| 2024-01-31 | 21.41 | 21.68 | 19.96 | 20.03 | 23.2M |
| 2024-01-30 | 22.16 | 22.83 | 21.29 | 21.41 | 19.5M |
| 2024-01-29 | 23.08 | 23.18 | 22.25 | 22.38 | 22.3M |
| 2024-01-26 | 23.80 | 24.63 | 23.01 | 23.38 | 36.2M |
| 2024-01-25 | 23.46 | 24.50 | 22.53 | 23.87 | 36.8M |
| 2024-01-24 | 22.78 | 24.28 | 22.55 | 23.27 | 48.6M |
| 2024-01-23 | 20.24 | 22.11 | 20.10 | 22.11 | 32.0M |
| 2024-01-22 | 21.28 | 21.93 | 19.98 | 20.10 | 30.5M |
| 2024-01-19 | 20.18 | 22.14 | 20.18 | 21.55 | 37.3M |
| 2024-01-18 | 19.70 | 20.15 | 19.45 | 20.13 | 10.5M |
| 2024-01-17 | 20.30 | 20.50 | 19.85 | 19.85 | 8.2M |
| 2024-01-16 | 20.50 | 21.00 | 20.12 | 20.40 | 7.8M |
| 2024-01-15 | 20.58 | 20.95 | 20.35 | 20.57 | 7.0M |
| 2024-01-12 | 21.00 | 21.14 | 20.60 | 20.62 | 9.8M |
| 2024-01-11 | 20.19 | 21.21 | 20.18 | 21.20 | 15.2M |
| 2024-01-10 | 20.72 | 20.92 | 20.19 | 20.19 | 12.4M |
| 2024-01-09 | 21.00 | 21.47 | 20.77 | 21.00 | 13.9M |
| 2024-01-08 | 21.69 | 21.69 | 21.11 | 21.12 | 8.1M |
| 2024-01-05 | 22.32 | 22.38 | 21.53 | 21.69 | 11.4M |
| 2024-01-04 | 22.56 | 22.56 | 21.93 | 22.52 | 12.3M |
| 2024-01-03 | 22.10 | 23.10 | 21.93 | 22.68 | 19.7M |
| 2024-01-02 | 22.40 | 23.50 | 22.22 | 22.27 | 21.1M |