55.36
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 | 34.83 | 36.64 | 34.10 | 35.01 | 22.4M |
| 2024-12-30 | 36.68 | 39.98 | 34.77 | 34.80 | 28.5M |
| 2024-12-27 | 36.50 | 37.52 | 35.87 | 37.12 | 24.3M |
| 2024-12-26 | 34.82 | 38.80 | 34.18 | 37.88 | 37.3M |
| 2024-12-25 | 36.00 | 36.86 | 34.51 | 34.89 | 37.7M |
| 2024-12-24 | 30.35 | 35.87 | 29.80 | 35.87 | 35.8M |
| 2024-12-23 | 31.10 | 31.90 | 29.84 | 29.89 | 9.3M |
| 2024-12-20 | 29.83 | 32.00 | 29.54 | 31.11 | 11.3M |
| 2024-12-19 | 28.50 | 30.30 | 28.50 | 30.13 | 7.1M |
| 2024-12-18 | 29.09 | 29.79 | 27.79 | 29.24 | 6.2M |
| 2024-12-17 | 31.00 | 31.84 | 28.99 | 29.07 | 10.0M |
| 2024-12-16 | 29.70 | 31.42 | 29.64 | 31.16 | 11.0M |
| 2024-12-13 | 30.48 | 31.03 | 29.86 | 29.87 | 5.8M |
| 2024-12-12 | 31.49 | 31.49 | 30.33 | 30.78 | 6.8M |
| 2024-12-11 | 29.93 | 31.33 | 29.85 | 31.33 | 10.8M |
| 2024-12-10 | 30.00 | 30.89 | 29.82 | 29.92 | 8.2M |
| 2024-12-09 | 29.32 | 29.69 | 28.90 | 29.54 | 4.5M |
| 2024-12-06 | 29.61 | 29.90 | 28.90 | 29.49 | 5.5M |
| 2024-12-05 | 29.18 | 30.14 | 29.18 | 29.83 | 4.6M |
| 2024-12-04 | 29.77 | 30.06 | 29.20 | 29.39 | 4.4M |
| 2024-12-03 | 30.30 | 30.50 | 29.60 | 30.06 | 6.1M |
| 2024-12-02 | 28.50 | 31.18 | 28.49 | 30.37 | 9.8M |
| 2024-11-29 | 28.22 | 29.09 | 28.02 | 28.60 | 5.4M |
| 2024-11-28 | 29.04 | 29.26 | 28.48 | 28.57 | 4.4M |
| 2024-11-27 | 28.80 | 29.32 | 27.75 | 29.30 | 4.5M |
| 2024-11-26 | 28.99 | 29.76 | 28.68 | 28.82 | 4.0M |
| 2024-11-25 | 29.06 | 29.45 | 28.30 | 29.19 | 4.3M |
| 2024-11-22 | 30.75 | 31.35 | 29.02 | 29.05 | 6.1M |
| 2024-11-21 | 31.00 | 31.28 | 30.10 | 30.78 | 5.9M |
| 2024-11-20 | 30.98 | 31.95 | 30.70 | 31.44 | 6.6M |
| 2024-11-19 | 29.30 | 31.19 | 29.24 | 31.18 | 7.3M |
| 2024-11-18 | 30.60 | 31.15 | 28.65 | 29.13 | 7.9M |
| 2024-11-15 | 32.60 | 32.98 | 30.61 | 30.71 | 9.9M |
| 2024-11-14 | 33.68 | 34.70 | 32.50 | 32.73 | 11.3M |
| 2024-11-13 | 33.54 | 34.10 | 32.01 | 33.70 | 11.4M |
| 2024-11-12 | 34.16 | 35.40 | 33.03 | 33.77 | 16.1M |
| 2024-11-11 | 32.36 | 34.73 | 32.36 | 34.53 | 20.7M |
| 2024-11-08 | 30.55 | 33.50 | 30.55 | 32.82 | 17.1M |
| 2024-11-07 | 30.20 | 30.96 | 30.10 | 30.76 | 8.2M |
| 2024-11-06 | 31.58 | 32.65 | 30.88 | 31.15 | 9.1M |
| 2024-11-05 | 30.40 | 31.65 | 30.31 | 31.20 | 7.3M |
| 2024-11-04 | 29.50 | 30.86 | 29.49 | 30.63 | 5.8M |
| 2024-11-01 | 32.70 | 33.00 | 29.82 | 29.90 | 12.4M |
| 2024-10-31 | 32.80 | 33.50 | 31.41 | 32.72 | 13.4M |
| 2024-10-30 | 31.01 | 32.95 | 30.80 | 32.27 | 11.0M |
| 2024-10-29 | 33.19 | 33.19 | 31.20 | 31.25 | 10.2M |
| 2024-10-28 | 31.50 | 33.18 | 31.05 | 33.00 | 12.9M |
| 2024-10-25 | 31.40 | 31.80 | 30.90 | 31.18 | 7.4M |
| 2024-10-24 | 30.96 | 31.71 | 30.63 | 31.17 | 6.5M |
| 2024-10-23 | 31.80 | 32.42 | 31.00 | 31.27 | 11.8M |
| 2024-10-22 | 33.00 | 33.95 | 31.78 | 32.12 | 16.1M |
| 2024-10-21 | 32.12 | 34.00 | 31.88 | 33.05 | 21.6M |
| 2024-10-18 | 29.30 | 32.42 | 29.10 | 31.50 | 19.3M |
| 2024-10-17 | 28.81 | 30.59 | 28.63 | 29.69 | 12.4M |
| 2024-10-16 | 28.60 | 29.23 | 28.01 | 28.47 | 9.4M |
| 2024-10-15 | 28.95 | 31.32 | 28.94 | 30.20 | 15.2M |
| 2024-10-14 | 27.55 | 29.50 | 27.55 | 29.40 | 9.7M |
| 2024-10-11 | 30.01 | 30.15 | 27.15 | 27.54 | 8.0M |
| 2024-10-10 | 31.27 | 32.00 | 29.50 | 30.10 | 9.8M |
| 2024-10-09 | 32.11 | 35.48 | 29.78 | 31.57 | 18.1M |
| 2024-10-08 | 34.79 | 34.81 | 30.00 | 34.81 | 18.4M |
| 2024-09-30 | 26.35 | 29.44 | 25.66 | 29.05 | 14.2M |
| 2024-09-27 | 24.55 | 25.93 | 24.11 | 25.28 | 10.0M |
| 2024-09-26 | 23.30 | 24.18 | 23.25 | 24.18 | 6.1M |
| 2024-09-25 | 23.25 | 24.49 | 23.01 | 23.48 | 7.7M |
| 2024-09-24 | 22.24 | 23.00 | 21.78 | 23.00 | 5.8M |
| 2024-09-23 | 21.65 | 22.50 | 21.51 | 22.16 | 5.0M |
| 2024-09-20 | 21.87 | 22.07 | 21.56 | 21.65 | 3.4M |
| 2024-09-19 | 22.02 | 22.19 | 21.74 | 21.84 | 3.7M |
| 2024-09-18 | 22.18 | 22.29 | 21.54 | 21.82 | 2.9M |
| 2024-09-13 | 22.47 | 22.98 | 22.11 | 22.12 | 3.7M |
| 2024-09-12 | 23.30 | 23.67 | 22.52 | 22.52 | 4.2M |
| 2024-09-11 | 23.27 | 23.54 | 22.91 | 23.00 | 3.1M |
| 2024-09-10 | 23.24 | 23.45 | 22.72 | 23.39 | 3.0M |
| 2024-09-09 | 23.09 | 23.43 | 22.91 | 23.24 | 2.2M |
| 2024-09-06 | 23.71 | 23.78 | 23.14 | 23.16 | 3.4M |
| 2024-09-05 | 23.55 | 24.08 | 23.55 | 23.68 | 3.1M |
| 2024-09-04 | 24.07 | 24.08 | 23.48 | 23.84 | 4.5M |
| 2024-09-03 | 24.28 | 24.59 | 23.83 | 24.50 | 4.9M |
| 2024-09-02 | 24.46 | 24.88 | 24.05 | 24.28 | 5.6M |
| 2024-08-30 | 24.18 | 25.15 | 24.00 | 24.62 | 7.0M |
| 2024-08-29 | 22.80 | 23.89 | 22.74 | 23.78 | 3.8M |
| 2024-08-28 | 22.90 | 23.98 | 22.90 | 23.30 | 3.2M |
| 2024-08-27 | 23.90 | 23.90 | 23.20 | 23.27 | 3.9M |
| 2024-08-26 | 23.78 | 24.29 | 23.50 | 24.11 | 4.3M |
| 2024-08-23 | 24.05 | 24.16 | 23.58 | 23.73 | 4.3M |
| 2024-08-22 | 24.56 | 25.24 | 23.74 | 24.16 | 6.6M |
| 2024-08-21 | 24.00 | 24.90 | 24.00 | 24.61 | 4.4M |
| 2024-08-20 | 24.83 | 25.08 | 24.27 | 24.39 | 5.5M |
| 2024-08-19 | 26.00 | 26.09 | 24.47 | 24.92 | 8.6M |
| 2024-08-16 | 26.80 | 27.45 | 26.50 | 26.50 | 9.8M |
| 2024-08-15 | 25.65 | 26.80 | 25.51 | 26.45 | 7.9M |
| 2024-08-14 | 26.76 | 26.95 | 26.06 | 26.16 | 7.7M |
| 2024-08-13 | 25.25 | 27.20 | 25.25 | 26.54 | 9.5M |
| 2024-08-12 | 26.21 | 26.30 | 25.00 | 25.21 | 7.4M |
| 2024-08-09 | 26.00 | 27.00 | 25.99 | 26.66 | 8.9M |
| 2024-08-08 | 25.47 | 25.98 | 25.14 | 25.79 | 7.2M |
| 2024-08-07 | 26.56 | 27.49 | 26.00 | 26.26 | 9.9M |
| 2024-08-06 | 27.02 | 27.40 | 26.24 | 26.76 | 9.6M |
| 2024-08-05 | 28.81 | 28.88 | 26.35 | 26.45 | 16.7M |
| 2024-08-02 | 30.55 | 31.99 | 30.50 | 30.80 | 12.5M |
| 2024-08-01 | 32.99 | 33.66 | 31.82 | 32.09 | 13.9M |
| 2024-07-31 | 31.90 | 33.26 | 31.61 | 32.66 | 20.9M |
| 2024-07-30 | 30.21 | 36.00 | 30.20 | 32.90 | 25.8M |
| 2024-07-29 | 28.70 | 31.48 | 28.49 | 30.83 | 18.1M |
| 2024-07-26 | 27.71 | 29.82 | 27.57 | 29.27 | 15.6M |
| 2024-07-25 | 28.00 | 28.61 | 27.10 | 27.98 | 14.2M |
| 2024-07-24 | 27.49 | 31.49 | 27.20 | 29.95 | 19.8M |
| 2024-07-23 | 28.40 | 29.46 | 27.98 | 28.06 | 14.1M |
| 2024-07-22 | 27.08 | 28.43 | 26.53 | 28.20 | 12.2M |
| 2024-07-19 | 27.40 | 27.72 | 26.79 | 27.15 | 7.7M |
| 2024-07-18 | 27.67 | 28.28 | 26.18 | 27.35 | 11.4M |
| 2024-07-17 | 30.02 | 30.52 | 28.39 | 28.50 | 14.4M |
| 2024-07-16 | 30.12 | 31.55 | 29.80 | 31.09 | 16.7M |
| 2024-07-15 | 30.71 | 30.84 | 29.71 | 29.91 | 8.6M |
| 2024-07-12 | 30.51 | 31.10 | 30.21 | 30.85 | 12.3M |
| 2024-07-11 | 31.15 | 31.79 | 30.39 | 31.65 | 20.0M |
| 2024-07-10 | 31.59 | 32.65 | 31.00 | 31.31 | 26.6M |
| 2024-07-09 | 25.75 | 30.76 | 25.73 | 30.76 | 22.4M |
| 2024-07-08 | 25.24 | 26.41 | 24.76 | 25.63 | 8.4M |
| 2024-07-05 | 25.24 | 25.95 | 24.37 | 25.42 | 7.4M |
| 2024-07-04 | 25.80 | 26.38 | 25.03 | 25.03 | 7.1M |
| 2024-07-03 | 26.51 | 26.58 | 25.51 | 25.72 | 5.8M |
| 2024-07-02 | 27.00 | 27.41 | 26.35 | 26.50 | 7.1M |
| 2024-07-01 | 26.47 | 27.50 | 26.15 | 27.13 | 10.4M |
| 2024-06-28 | 25.44 | 28.27 | 25.40 | 26.88 | 14.0M |
| 2024-06-27 | 25.72 | 26.63 | 25.50 | 25.59 | 6.7M |
| 2024-06-26 | 25.60 | 26.31 | 24.86 | 26.18 | 6.8M |
| 2024-06-25 | 26.50 | 26.50 | 25.19 | 25.47 | 6.4M |
| 2024-06-24 | 27.48 | 27.62 | 26.02 | 26.17 | 7.8M |
| 2024-06-21 | 27.48 | 28.35 | 26.71 | 27.56 | 7.8M |
| 2024-06-20 | 29.35 | 29.37 | 27.44 | 27.50 | 12.9M |
| 2024-06-19 | 30.00 | 31.01 | 29.51 | 29.84 | 15.5M |
| 2024-06-18 | 29.00 | 30.45 | 29.00 | 30.36 | 16.0M |
| 2024-06-17 | 29.30 | 30.50 | 28.90 | 29.12 | 12.5M |
| 2024-06-14 | 28.51 | 29.28 | 28.07 | 29.12 | 12.9M |
| 2024-06-13 | 29.39 | 29.65 | 28.13 | 28.27 | 12.9M |
| 2024-06-12 | 27.85 | 30.10 | 27.85 | 29.57 | 16.6M |
| 2024-06-11 | 27.78 | 28.21 | 26.72 | 28.00 | 8.4M |
| 2024-06-07 | 28.29 | 28.48 | 27.09 | 27.90 | 12.3M |
| 2024-06-06 | 30.59 | 30.98 | 28.00 | 28.42 | 16.0M |
| 2024-06-05 | 30.92 | 32.68 | 29.71 | 30.34 | 16.6M |
| 2024-06-04 | 32.91 | 33.45 | 31.22 | 31.59 | 18.8M |
| 2024-06-03 | 30.20 | 35.15 | 30.20 | 34.30 | 26.9M |
| 2024-05-31 | 29.84 | 31.98 | 29.84 | 30.40 | 17.8M |
| 2024-05-30 | 31.09 | 31.80 | 29.91 | 30.40 | 14.8M |
| 2024-05-29 | 32.91 | 33.99 | 30.78 | 31.41 | 20.1M |
| 2024-05-28 | 35.50 | 35.80 | 33.20 | 33.25 | 21.2M |
| 2024-05-27 | 35.65 | 37.98 | 34.02 | 37.35 | 24.1M |
| 2024-05-24 | 36.99 | 39.73 | 33.60 | 35.38 | 27.9M |
| 2024-05-23 | 38.52 | 39.93 | 36.88 | 37.66 | 25.8M |
| 2024-05-22 | 32.60 | 40.34 | 32.44 | 40.12 | 32.6M |
| 2024-05-21 | 33.94 | 35.00 | 32.56 | 33.62 | 22.4M |
| 2024-05-20 | 33.28 | 37.82 | 32.86 | 35.51 | 31.1M |
| 2024-05-17 | 27.03 | 32.86 | 26.64 | 32.86 | 25.0M |
| 2024-05-16 | 25.80 | 28.85 | 25.56 | 27.38 | 25.9M |
| 2024-05-15 | 25.02 | 25.57 | 24.26 | 25.00 | 18.2M |
| 2024-05-14 | 22.92 | 27.28 | 22.84 | 25.97 | 27.3M |
| 2024-05-13 | 21.99 | 24.84 | 21.36 | 22.73 | 13.8M |
| 2024-05-10 | 24.84 | 24.85 | 22.14 | 22.18 | 11.9M |
| 2024-05-09 | 22.99 | 23.42 | 22.60 | 23.38 | 6.8M |
| 2024-05-08 | 23.03 | 23.50 | 22.50 | 22.90 | 7.0M |
| 2024-05-07 | 23.55 | 24.32 | 23.36 | 23.66 | 9.9M |
| 2024-05-06 | 23.50 | 23.98 | 23.19 | 23.43 | 8.7M |
| 2024-04-30 | 24.11 | 24.91 | 23.39 | 23.43 | 11.2M |
| 2024-04-29 | 24.24 | 25.33 | 24.10 | 24.58 | 16.1M |
| 2024-04-26 | 23.75 | 25.50 | 23.37 | 24.56 | 23.1M |
| 2024-04-25 | 22.54 | 25.50 | 21.88 | 24.75 | 24.9M |
| 2024-04-24 | 18.06 | 21.70 | 18.06 | 21.70 | 10.6M |
| 2024-04-23 | 17.99 | 18.34 | 17.80 | 18.08 | 4.5M |
| 2024-04-22 | 18.35 | 18.69 | 17.62 | 17.76 | 4.7M |
| 2024-04-19 | 18.55 | 19.00 | 18.35 | 18.73 | 5.9M |
| 2024-04-18 | 18.27 | 19.63 | 17.82 | 18.78 | 9.3M |
| 2024-04-17 | 17.00 | 18.50 | 17.00 | 18.40 | 6.4M |
| 2024-04-16 | 17.75 | 18.07 | 16.02 | 16.51 | 7.6M |
| 2024-04-15 | 19.36 | 19.88 | 17.98 | 18.29 | 8.5M |
| 2024-04-12 | 19.20 | 21.07 | 19.20 | 19.94 | 9.3M |
| 2024-04-11 | 19.18 | 19.85 | 19.04 | 19.17 | 5.3M |
| 2024-04-10 | 19.96 | 20.21 | 18.85 | 19.28 | 8.0M |
| 2024-04-09 | 19.63 | 20.30 | 19.48 | 19.96 | 6.7M |
| 2024-04-08 | 20.50 | 20.84 | 19.39 | 19.48 | 8.8M |
| 2024-04-03 | 22.05 | 22.35 | 20.21 | 20.62 | 11.0M |
| 2024-04-02 | 22.16 | 23.56 | 22.02 | 23.28 | 15.3M |
| 2024-04-01 | 22.60 | 22.60 | 21.51 | 22.28 | 12.4M |
| 2024-03-29 | 23.01 | 23.49 | 22.00 | 22.72 | 13.6M |
| 2024-03-28 | 21.68 | 23.82 | 20.87 | 23.38 | 15.9M |
| 2024-03-27 | 23.50 | 24.50 | 21.55 | 21.87 | 16.5M |
| 2024-03-26 | 22.68 | 27.60 | 22.68 | 26.08 | 22.8M |
| 2024-03-25 | 24.48 | 26.17 | 22.52 | 23.37 | 22.0M |
| 2024-03-22 | 18.88 | 22.18 | 18.73 | 22.18 | 11.2M |
| 2024-03-21 | 18.87 | 19.03 | 18.00 | 18.48 | 6.3M |
| 2024-03-20 | 18.48 | 19.27 | 17.98 | 18.89 | 7.2M |
| 2024-03-19 | 17.58 | 18.89 | 17.36 | 18.29 | 4.6M |
| 2024-03-18 | 17.24 | 17.75 | 16.94 | 17.75 | 2.4M |
| 2024-03-15 | 16.38 | 17.13 | 16.38 | 17.11 | 2.1M |
| 2024-03-14 | 16.86 | 16.98 | 16.25 | 16.49 | 1.7M |
| 2024-03-13 | 16.76 | 17.13 | 16.66 | 16.88 | 1.7M |
| 2024-03-12 | 16.32 | 16.73 | 16.32 | 16.71 | 1.9M |
| 2024-03-11 | 16.26 | 16.41 | 16.02 | 16.41 | 1.7M |
| 2024-03-08 | 15.99 | 16.29 | 15.76 | 16.21 | 1.9M |
| 2024-03-07 | 15.96 | 16.35 | 15.70 | 15.86 | 1.6M |
| 2024-03-06 | 16.01 | 16.17 | 15.55 | 15.95 | 1.7M |
| 2024-03-05 | 16.23 | 16.40 | 15.90 | 16.03 | 2.0M |
| 2024-03-04 | 16.60 | 16.68 | 15.78 | 16.23 | 2.6M |
| 2024-03-01 | 15.71 | 16.50 | 15.62 | 16.35 | 2.9M |
| 2024-02-29 | 15.00 | 15.71 | 14.81 | 15.70 | 2.9M |
| 2024-02-28 | 17.05 | 17.29 | 14.91 | 14.92 | 4.4M |
| 2024-02-27 | 16.15 | 16.96 | 16.00 | 16.96 | 2.3M |
| 2024-02-26 | 16.30 | 16.72 | 15.89 | 16.18 | 2.6M |
| 2024-02-23 | 15.48 | 16.40 | 15.32 | 16.27 | 2.9M |
| 2024-02-22 | 14.32 | 15.65 | 14.32 | 15.48 | 2.2M |
| 2024-02-21 | 13.95 | 15.15 | 13.72 | 14.54 | 2.3M |
| 2024-02-20 | 13.70 | 14.11 | 13.50 | 14.00 | 2.5M |
| 2024-02-19 | 12.83 | 14.14 | 12.83 | 13.94 | 4.9M |
| 2024-02-08 | 11.04 | 12.85 | 10.76 | 12.76 | 6.1M |
| 2024-02-07 | 12.50 | 12.51 | 10.95 | 11.30 | 5.4M |
| 2024-02-06 | 12.74 | 12.94 | 11.19 | 12.43 | 4.9M |
| 2024-02-05 | 14.75 | 14.75 | 12.00 | 12.76 | 4.8M |
| 2024-02-02 | 15.94 | 16.21 | 14.26 | 14.77 | 3.2M |
| 2024-02-01 | 15.96 | 16.22 | 15.30 | 15.85 | 2.5M |
| 2024-01-31 | 17.13 | 17.13 | 15.92 | 15.98 | 2.1M |
| 2024-01-30 | 17.84 | 18.24 | 17.11 | 17.16 | 2.0M |
| 2024-01-29 | 18.98 | 19.10 | 17.96 | 18.12 | 1.3M |
| 2024-01-26 | 19.43 | 19.43 | 18.62 | 18.66 | 1.4M |
| 2024-01-25 | 17.95 | 18.95 | 17.81 | 18.94 | 1.8M |
| 2024-01-24 | 18.35 | 18.41 | 17.30 | 18.00 | 2.3M |
| 2024-01-23 | 18.44 | 18.88 | 17.79 | 17.99 | 2.1M |
| 2024-01-22 | 19.95 | 20.20 | 18.59 | 18.74 | 1.8M |
| 2024-01-19 | 20.80 | 20.80 | 19.71 | 19.95 | 1.8M |
| 2024-01-18 | 20.58 | 20.68 | 19.64 | 20.40 | 1.8M |
| 2024-01-17 | 21.15 | 21.65 | 20.61 | 20.72 | 1.0M |
| 2024-01-16 | 21.75 | 21.75 | 21.02 | 21.32 | 1.0M |
| 2024-01-15 | 21.55 | 21.86 | 21.29 | 21.48 | 1.2M |
| 2024-01-12 | 21.95 | 22.06 | 21.51 | 21.55 | 1.0M |
| 2024-01-11 | 21.46 | 21.92 | 21.31 | 21.85 | 1.0M |
| 2024-01-10 | 21.83 | 21.94 | 21.27 | 21.53 | 1.3M |
| 2024-01-09 | 21.88 | 22.17 | 21.72 | 21.93 | 1.4M |
| 2024-01-08 | 22.15 | 22.31 | 21.66 | 21.66 | 1.4M |
| 2024-01-05 | 22.80 | 23.05 | 22.06 | 22.18 | 1.1M |
| 2024-01-04 | 22.90 | 22.90 | 22.52 | 22.65 | 1.1M |
| 2024-01-03 | 22.99 | 23.08 | 22.61 | 22.90 | 1.3M |
| 2024-01-02 | 22.97 | 23.10 | 22.73 | 22.92 | 1.4M |