53.00
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 | 25.18 | 25.22 | 23.80 | 24.05 | 37.2M |
| 2024-12-30 | 25.21 | 25.58 | 24.95 | 25.12 | 26.0M |
| 2024-12-27 | 25.70 | 25.97 | 25.25 | 25.40 | 25.3M |
| 2024-12-26 | 24.26 | 25.96 | 23.90 | 25.82 | 39.3M |
| 2024-12-25 | 24.10 | 24.56 | 24.06 | 24.36 | 17.6M |
| 2024-12-24 | 24.21 | 24.29 | 23.70 | 24.16 | 21.9M |
| 2024-12-23 | 24.62 | 25.10 | 24.05 | 24.10 | 25.1M |
| 2024-12-20 | 24.53 | 25.16 | 24.30 | 24.74 | 29.3M |
| 2024-12-19 | 24.09 | 24.82 | 24.01 | 24.69 | 26.7M |
| 2024-12-18 | 24.65 | 24.90 | 23.88 | 24.45 | 32.2M |
| 2024-12-17 | 23.65 | 24.95 | 23.40 | 24.53 | 62.4M |
| 2024-12-16 | 22.40 | 23.80 | 22.32 | 23.60 | 55.1M |
| 2024-12-13 | 22.58 | 23.05 | 22.25 | 22.29 | 18.7M |
| 2024-12-12 | 22.59 | 23.05 | 22.44 | 22.74 | 21.5M |
| 2024-12-11 | 22.70 | 22.94 | 22.36 | 22.58 | 23.6M |
| 2024-12-10 | 22.65 | 23.05 | 21.80 | 22.82 | 46.2M |
| 2024-12-09 | 22.47 | 22.88 | 21.94 | 22.17 | 28.3M |
| 2024-12-06 | 21.84 | 22.98 | 21.84 | 22.76 | 65.3M |
| 2024-12-05 | 21.18 | 21.40 | 21.08 | 21.12 | 12.6M |
| 2024-12-04 | 21.30 | 21.44 | 21.00 | 21.20 | 15.0M |
| 2024-12-03 | 21.27 | 21.69 | 21.08 | 21.24 | 16.7M |
| 2024-12-02 | 21.07 | 21.55 | 21.01 | 21.26 | 20.7M |
| 2024-11-29 | 21.01 | 21.37 | 20.88 | 21.06 | 23.0M |
| 2024-11-28 | 21.10 | 21.25 | 20.88 | 21.06 | 13.5M |
| 2024-11-27 | 20.51 | 21.14 | 20.19 | 21.13 | 19.4M |
| 2024-11-26 | 20.35 | 20.80 | 20.35 | 20.57 | 16.5M |
| 2024-11-25 | 20.72 | 20.82 | 20.18 | 20.40 | 24.3M |
| 2024-11-22 | 21.25 | 21.48 | 20.68 | 20.72 | 18.1M |
| 2024-11-21 | 21.21 | 21.54 | 21.03 | 21.28 | 17.4M |
| 2024-11-20 | 20.89 | 21.31 | 20.69 | 21.21 | 21.0M |
| 2024-11-19 | 20.72 | 20.99 | 20.44 | 20.89 | 13.9M |
| 2024-11-18 | 20.98 | 21.33 | 20.47 | 20.71 | 20.5M |
| 2024-11-15 | 21.28 | 21.58 | 20.86 | 20.90 | 21.7M |
| 2024-11-14 | 21.87 | 22.07 | 21.19 | 21.30 | 23.8M |
| 2024-11-13 | 21.99 | 22.52 | 21.69 | 22.17 | 31.9M |
| 2024-11-12 | 22.66 | 22.68 | 22.05 | 22.28 | 33.1M |
| 2024-11-11 | 22.02 | 22.81 | 21.94 | 22.66 | 42.0M |
| 2024-11-08 | 22.21 | 22.80 | 22.06 | 22.12 | 32.0M |
| 2024-11-07 | 21.90 | 22.58 | 21.75 | 22.20 | 38.1M |
| 2024-11-06 | 22.71 | 22.88 | 21.70 | 21.89 | 48.6M |
| 2024-11-05 | 21.30 | 22.85 | 21.13 | 22.63 | 68.5M |
| 2024-11-04 | 21.19 | 21.98 | 21.02 | 21.30 | 52.0M |
| 2024-11-01 | 20.38 | 21.49 | 20.29 | 21.24 | 75.6M |
| 2024-10-31 | 20.08 | 20.72 | 19.74 | 20.56 | 44.2M |
| 2024-10-30 | 20.42 | 20.60 | 19.85 | 20.16 | 39.9M |
| 2024-10-29 | 19.90 | 20.82 | 19.72 | 20.36 | 66.4M |
| 2024-10-28 | 19.98 | 19.99 | 19.28 | 19.72 | 32.1M |
| 2024-10-25 | 19.90 | 20.11 | 19.70 | 19.97 | 26.5M |
| 2024-10-24 | 19.81 | 20.17 | 19.70 | 19.83 | 24.6M |
| 2024-10-23 | 19.84 | 20.48 | 19.59 | 19.99 | 41.2M |
| 2024-10-22 | 19.96 | 20.07 | 19.41 | 19.85 | 31.9M |
| 2024-10-21 | 19.83 | 20.29 | 19.26 | 19.79 | 57.2M |
| 2024-10-18 | 18.57 | 19.92 | 18.57 | 19.51 | 49.8M |
| 2024-10-17 | 18.90 | 19.12 | 18.62 | 18.69 | 21.7M |
| 2024-10-16 | 18.87 | 19.10 | 18.53 | 18.72 | 26.5M |
| 2024-10-15 | 19.59 | 19.80 | 19.10 | 19.15 | 37.0M |
| 2024-10-14 | 19.02 | 19.68 | 18.68 | 19.66 | 30.8M |
| 2024-10-11 | 20.10 | 20.10 | 18.85 | 19.15 | 33.4M |
| 2024-10-10 | 20.49 | 20.99 | 19.84 | 20.07 | 40.0M |
| 2024-10-09 | 21.50 | 21.73 | 20.28 | 20.38 | 55.4M |
| 2024-10-08 | 22.92 | 22.92 | 21.00 | 22.35 | 75.5M |
| 2024-09-30 | 20.00 | 20.95 | 19.57 | 20.84 | 52.7M |
| 2024-09-27 | 18.30 | 19.20 | 18.28 | 19.19 | 20.4M |
| 2024-09-26 | 17.49 | 18.07 | 17.25 | 18.07 | 33.8M |
| 2024-09-25 | 17.70 | 18.17 | 17.49 | 17.54 | 36.2M |
| 2024-09-24 | 16.69 | 17.67 | 16.69 | 17.56 | 27.2M |
| 2024-09-23 | 16.80 | 17.21 | 16.61 | 16.73 | 16.2M |
| 2024-09-20 | 16.60 | 16.97 | 16.47 | 16.88 | 23.9M |
| 2024-09-19 | 16.90 | 16.97 | 16.49 | 16.64 | 20.2M |
| 2024-09-18 | 17.00 | 17.07 | 16.64 | 16.75 | 12.5M |
| 2024-09-13 | 16.93 | 17.48 | 16.86 | 17.08 | 14.0M |
| 2024-09-12 | 17.49 | 17.61 | 16.92 | 16.92 | 14.7M |
| 2024-09-11 | 17.38 | 17.52 | 17.08 | 17.18 | 10.3M |
| 2024-09-10 | 17.10 | 17.50 | 16.95 | 17.41 | 18.4M |
| 2024-09-09 | 17.18 | 17.43 | 16.94 | 17.10 | 14.3M |
| 2024-09-06 | 17.80 | 17.90 | 17.27 | 17.31 | 13.9M |
| 2024-09-05 | 17.46 | 18.19 | 17.30 | 17.83 | 24.0M |
| 2024-09-04 | 17.25 | 17.55 | 16.96 | 17.42 | 15.4M |
| 2024-09-03 | 17.30 | 17.72 | 17.30 | 17.62 | 21.3M |
| 2024-09-02 | 17.70 | 18.03 | 17.25 | 17.35 | 21.9M |
| 2024-08-30 | 17.52 | 18.10 | 17.39 | 17.63 | 30.7M |
| 2024-08-29 | 17.50 | 17.58 | 16.88 | 17.39 | 26.4M |
| 2024-08-28 | 18.04 | 18.33 | 17.63 | 17.70 | 18.7M |
| 2024-08-27 | 18.01 | 18.04 | 17.59 | 17.69 | 12.9M |
| 2024-08-26 | 18.20 | 18.24 | 17.86 | 18.06 | 8.8M |
| 2024-08-23 | 17.93 | 18.20 | 17.78 | 18.14 | 14.5M |
| 2024-08-22 | 18.35 | 18.43 | 17.80 | 17.98 | 20.6M |
| 2024-08-21 | 18.15 | 18.70 | 18.10 | 18.49 | 16.6M |
| 2024-08-20 | 18.47 | 18.54 | 18.08 | 18.18 | 11.2M |
| 2024-08-19 | 18.46 | 18.69 | 18.30 | 18.38 | 12.7M |
| 2024-08-16 | 18.63 | 18.87 | 18.41 | 18.45 | 16.2M |
| 2024-08-15 | 18.66 | 18.82 | 18.37 | 18.50 | 15.3M |
| 2024-08-14 | 18.90 | 18.98 | 18.55 | 18.70 | 14.9M |
| 2024-08-13 | 18.43 | 18.90 | 18.40 | 18.82 | 14.1M |
| 2024-08-12 | 18.50 | 18.78 | 18.31 | 18.43 | 14.6M |
| 2024-08-09 | 18.40 | 18.93 | 18.36 | 18.65 | 18.1M |
| 2024-08-08 | 18.19 | 18.39 | 17.95 | 18.24 | 12.8M |
| 2024-08-07 | 18.28 | 18.64 | 18.18 | 18.41 | 12.8M |
| 2024-08-06 | 18.29 | 18.62 | 18.09 | 18.40 | 21.7M |
| 2024-08-05 | 18.61 | 18.86 | 18.08 | 18.10 | 24.8M |
| 2024-08-02 | 19.20 | 19.49 | 18.82 | 18.87 | 24.9M |
| 2024-08-01 | 19.70 | 19.78 | 19.13 | 19.57 | 30.3M |
| 2024-07-31 | 19.27 | 19.89 | 18.65 | 19.55 | 40.8M |
| 2024-07-30 | 20.23 | 20.23 | 19.25 | 19.29 | 30.0M |
| 2024-07-29 | 20.82 | 20.98 | 20.21 | 20.24 | 19.6M |
| 2024-07-26 | 20.63 | 20.96 | 20.38 | 20.59 | 23.7M |
| 2024-07-25 | 21.19 | 21.24 | 20.45 | 20.75 | 25.4M |
| 2024-07-24 | 21.59 | 22.05 | 21.36 | 21.47 | 19.7M |
| 2024-07-23 | 22.25 | 22.31 | 21.70 | 21.70 | 18.0M |
| 2024-07-22 | 22.45 | 22.50 | 22.01 | 22.24 | 19.3M |
| 2024-07-19 | 22.37 | 22.68 | 22.15 | 22.25 | 16.2M |
| 2024-07-18 | 22.40 | 22.69 | 21.63 | 22.43 | 30.7M |
| 2024-07-17 | 23.51 | 23.95 | 22.75 | 22.82 | 34.6M |
| 2024-07-16 | 22.59 | 23.68 | 22.49 | 23.63 | 44.5M |
| 2024-07-15 | 22.81 | 22.95 | 22.28 | 22.67 | 22.1M |
| 2024-07-12 | 22.60 | 23.05 | 22.26 | 22.81 | 30.2M |
| 2024-07-11 | 22.79 | 23.29 | 22.35 | 23.11 | 51.8M |
| 2024-07-10 | 21.40 | 22.82 | 21.33 | 22.73 | 61.8M |
| 2024-07-09 | 20.11 | 20.92 | 19.83 | 20.85 | 30.8M |
| 2024-07-08 | 20.02 | 20.33 | 19.90 | 20.11 | 19.1M |
| 2024-07-05 | 20.20 | 20.29 | 19.42 | 20.03 | 25.3M |
| 2024-07-04 | 20.35 | 20.75 | 20.19 | 20.31 | 19.6M |
| 2024-07-03 | 20.31 | 20.66 | 20.11 | 20.23 | 13.4M |
| 2024-07-02 | 20.20 | 20.43 | 19.92 | 20.27 | 25.6M |
| 2024-07-01 | 20.85 | 21.00 | 19.43 | 20.14 | 36.2M |
| 2024-06-28 | 20.20 | 21.43 | 20.16 | 21.06 | 33.3M |
| 2024-06-27 | 20.35 | 20.90 | 20.20 | 20.32 | 21.6M |
| 2024-06-26 | 20.04 | 20.55 | 19.75 | 20.46 | 16.2M |
| 2024-06-25 | 20.56 | 20.64 | 19.64 | 19.88 | 29.8M |
| 2024-06-24 | 20.29 | 21.16 | 20.29 | 20.54 | 30.7M |
| 2024-06-21 | 20.23 | 20.58 | 19.79 | 20.50 | 27.2M |
| 2024-06-20 | 20.35 | 20.65 | 20.26 | 20.46 | 24.4M |
| 2024-06-19 | 21.60 | 21.65 | 20.30 | 20.44 | 40.2M |
| 2024-06-18 | 21.40 | 21.78 | 21.22 | 21.44 | 24.3M |
| 2024-06-17 | 21.57 | 21.94 | 21.14 | 21.42 | 36.9M |
| 2024-06-14 | 20.30 | 21.77 | 20.16 | 21.48 | 45.2M |
| 2024-06-13 | 20.34 | 20.67 | 20.08 | 20.31 | 20.8M |
| 2024-06-12 | 19.94 | 20.56 | 19.92 | 20.16 | 12.5M |
| 2024-06-11 | 19.68 | 20.40 | 19.64 | 20.15 | 17.7M |
| 2024-06-07 | 20.00 | 20.40 | 19.68 | 19.90 | 20.1M |
| 2024-06-06 | 20.56 | 21.17 | 20.01 | 20.06 | 31.4M |
| 2024-06-05 | 20.35 | 20.62 | 20.30 | 20.36 | 14.6M |
| 2024-06-04 | 20.10 | 20.40 | 19.87 | 20.29 | 16.7M |
| 2024-06-03 | 19.78 | 20.67 | 19.78 | 20.17 | 24.9M |
| 2024-05-31 | 20.01 | 20.32 | 19.74 | 19.78 | 14.8M |
| 2024-05-30 | 19.92 | 20.23 | 19.64 | 19.95 | 11.1M |
| 2024-05-29 | 19.90 | 20.10 | 19.76 | 20.06 | 13.8M |
| 2024-05-28 | 20.06 | 20.16 | 19.80 | 19.82 | 12.2M |
| 2024-05-27 | 19.89 | 20.20 | 19.61 | 20.15 | 17.7M |
| 2024-05-24 | 19.99 | 20.44 | 19.70 | 19.80 | 15.1M |
| 2024-05-23 | 20.43 | 20.90 | 20.22 | 20.41 | 28.1M |
| 2024-05-22 | 20.85 | 20.88 | 20.28 | 20.33 | 26.7M |
| 2024-05-21 | 21.41 | 21.55 | 20.68 | 20.84 | 27.3M |
| 2024-05-20 | 20.50 | 21.20 | 20.41 | 21.02 | 28.9M |
| 2024-05-17 | 20.33 | 20.60 | 20.10 | 20.58 | 15.7M |
| 2024-05-16 | 20.57 | 20.93 | 20.35 | 20.52 | 28.4M |
| 2024-05-15 | 20.20 | 20.66 | 20.07 | 20.17 | 21.1M |
| 2024-05-14 | 20.26 | 20.49 | 19.90 | 20.16 | 15.8M |
| 2024-05-13 | 20.00 | 20.69 | 19.80 | 20.22 | 27.3M |
| 2024-05-10 | 20.05 | 20.16 | 19.48 | 19.90 | 24.5M |
| 2024-05-09 | 20.06 | 20.24 | 19.80 | 20.02 | 26.1M |
| 2024-05-08 | 20.40 | 20.40 | 19.91 | 19.97 | 25.6M |
| 2024-05-07 | 19.72 | 20.67 | 19.50 | 20.43 | 60.1M |
| 2024-05-06 | 19.81 | 19.95 | 19.23 | 19.59 | 42.7M |
| 2024-04-30 | 18.80 | 19.60 | 18.60 | 19.45 | 75.4M |
| 2024-04-29 | 17.93 | 18.51 | 17.90 | 18.51 | 60.8M |
| 2024-04-26 | 16.41 | 17.04 | 16.34 | 16.83 | 19.1M |
| 2024-04-25 | 16.21 | 16.68 | 16.08 | 16.32 | 14.5M |
| 2024-04-24 | 15.89 | 16.29 | 15.70 | 16.24 | 16.5M |
| 2024-04-23 | 16.06 | 16.28 | 15.65 | 15.75 | 14.3M |
| 2024-04-22 | 16.02 | 16.23 | 15.66 | 16.02 | 16.0M |
| 2024-04-19 | 16.53 | 16.65 | 16.08 | 16.34 | 18.9M |
| 2024-04-18 | 16.39 | 16.80 | 16.05 | 16.56 | 21.9M |
| 2024-04-17 | 15.80 | 16.41 | 15.80 | 16.39 | 21.6M |
| 2024-04-16 | 16.20 | 16.37 | 15.63 | 15.65 | 20.6M |
| 2024-04-15 | 16.25 | 16.40 | 15.98 | 16.27 | 17.4M |
| 2024-04-12 | 15.70 | 16.72 | 15.70 | 16.33 | 26.0M |
| 2024-04-11 | 15.76 | 16.05 | 15.58 | 15.70 | 19.0M |
| 2024-04-10 | 16.54 | 16.58 | 15.73 | 15.83 | 23.8M |
| 2024-04-09 | 16.55 | 16.66 | 16.20 | 16.51 | 12.4M |
| 2024-04-08 | 16.80 | 16.92 | 16.51 | 16.53 | 10.3M |
| 2024-04-03 | 17.06 | 17.22 | 16.82 | 16.88 | 13.7M |
| 2024-04-02 | 17.72 | 17.75 | 16.90 | 17.05 | 16.9M |
| 2024-04-01 | 17.30 | 17.87 | 16.81 | 17.65 | 21.9M |
| 2024-03-29 | 17.47 | 17.50 | 17.04 | 17.23 | 20.5M |
| 2024-03-28 | 17.11 | 17.76 | 17.04 | 17.54 | 12.3M |
| 2024-03-27 | 17.50 | 17.66 | 17.04 | 17.11 | 18.6M |
| 2024-03-26 | 17.90 | 18.10 | 17.50 | 17.76 | 13.7M |
| 2024-03-25 | 18.14 | 18.31 | 17.72 | 17.78 | 16.9M |
| 2024-03-22 | 18.29 | 18.48 | 18.00 | 18.19 | 15.4M |
| 2024-03-21 | 18.78 | 18.99 | 18.25 | 18.30 | 26.5M |
| 2024-03-20 | 18.14 | 19.04 | 18.14 | 18.97 | 46.0M |
| 2024-03-19 | 18.37 | 18.47 | 17.98 | 18.00 | 16.7M |
| 2024-03-18 | 17.52 | 18.60 | 17.52 | 18.45 | 38.0M |
| 2024-03-15 | 17.40 | 17.50 | 17.10 | 17.48 | 16.4M |
| 2024-03-14 | 18.10 | 18.10 | 17.30 | 17.42 | 23.3M |
| 2024-03-13 | 17.82 | 18.29 | 17.41 | 18.03 | 23.2M |
| 2024-03-12 | 17.67 | 17.91 | 17.28 | 17.59 | 16.0M |
| 2024-03-11 | 17.50 | 17.74 | 17.28 | 17.73 | 16.1M |
| 2024-03-08 | 17.23 | 18.09 | 17.17 | 17.90 | 23.4M |
| 2024-03-07 | 17.42 | 17.83 | 17.05 | 17.11 | 17.4M |
| 2024-03-06 | 17.34 | 17.49 | 17.05 | 17.32 | 12.2M |
| 2024-03-05 | 17.33 | 17.72 | 17.13 | 17.40 | 18.7M |
| 2024-03-04 | 17.40 | 17.73 | 17.28 | 17.38 | 19.0M |
| 2024-03-01 | 17.09 | 17.54 | 17.05 | 17.39 | 16.4M |
| 2024-02-29 | 16.66 | 17.26 | 16.59 | 17.15 | 19.6M |
| 2024-02-28 | 16.98 | 17.33 | 16.35 | 16.37 | 20.2M |
| 2024-02-27 | 16.45 | 17.11 | 16.37 | 17.10 | 14.6M |
| 2024-02-26 | 16.38 | 16.72 | 16.18 | 16.47 | 15.0M |
| 2024-02-23 | 16.22 | 16.43 | 16.00 | 16.29 | 13.2M |
| 2024-02-22 | 15.68 | 16.19 | 15.58 | 16.08 | 13.5M |
| 2024-02-21 | 15.14 | 15.74 | 15.10 | 15.57 | 12.4M |
| 2024-02-20 | 15.66 | 15.66 | 15.14 | 15.38 | 11.0M |
| 2024-02-19 | 15.30 | 15.72 | 14.92 | 15.68 | 23.3M |
| 2024-02-08 | 14.68 | 15.20 | 14.60 | 15.00 | 19.2M |
| 2024-02-07 | 14.74 | 15.10 | 14.41 | 14.69 | 22.9M |
| 2024-02-06 | 13.73 | 14.78 | 13.54 | 14.69 | 20.7M |
| 2024-02-05 | 14.00 | 14.08 | 13.10 | 13.75 | 24.6M |
| 2024-02-02 | 14.65 | 14.93 | 13.57 | 13.95 | 18.2M |
| 2024-02-01 | 14.20 | 14.79 | 14.01 | 14.65 | 18.9M |
| 2024-01-31 | 14.66 | 14.88 | 14.29 | 14.35 | 15.7M |
| 2024-01-30 | 15.28 | 15.29 | 14.64 | 14.73 | 33.9M |
| 2024-01-29 | 15.46 | 16.06 | 15.41 | 15.62 | 17.5M |
| 2024-01-26 | 16.41 | 16.51 | 15.28 | 15.61 | 34.6M |
| 2024-01-25 | 15.88 | 16.65 | 15.55 | 16.52 | 15.7M |
| 2024-01-24 | 16.00 | 16.15 | 15.41 | 15.83 | 13.8M |
| 2024-01-23 | 16.14 | 16.20 | 15.82 | 15.98 | 11.0M |
| 2024-01-22 | 16.80 | 16.87 | 16.01 | 16.15 | 15.5M |
| 2024-01-19 | 16.59 | 17.22 | 16.56 | 16.68 | 15.5M |
| 2024-01-18 | 16.34 | 16.67 | 15.86 | 16.57 | 16.1M |
| 2024-01-17 | 17.27 | 17.32 | 16.41 | 16.41 | 13.4M |
| 2024-01-16 | 17.50 | 17.53 | 16.98 | 17.27 | 12.2M |
| 2024-01-15 | 16.38 | 17.57 | 16.38 | 17.41 | 29.1M |
| 2024-01-12 | 16.68 | 16.75 | 16.37 | 16.43 | 11.2M |
| 2024-01-11 | 16.41 | 16.95 | 16.41 | 16.76 | 10.5M |
| 2024-01-10 | 16.79 | 16.87 | 16.44 | 16.50 | 12.8M |
| 2024-01-09 | 16.56 | 17.08 | 16.56 | 16.85 | 10.7M |
| 2024-01-08 | 16.89 | 16.95 | 16.50 | 16.54 | 12.4M |
| 2024-01-05 | 17.10 | 17.30 | 16.85 | 16.98 | 11.5M |
| 2024-01-04 | 17.46 | 17.49 | 17.10 | 17.25 | 15.1M |
| 2024-01-03 | 17.86 | 17.88 | 17.35 | 17.52 | 15.6M |
| 2024-01-02 | 18.33 | 18.35 | 17.80 | 17.89 | 16.0M |