32.26
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 | 20.62 | 20.78 | 19.22 | 19.22 | 22.7M |
| 2024-12-30 | 20.83 | 21.01 | 20.09 | 20.56 | 21.4M |
| 2024-12-27 | 20.99 | 21.15 | 20.52 | 20.65 | 27.2M |
| 2024-12-26 | 19.30 | 21.18 | 19.30 | 20.97 | 43.5M |
| 2024-12-25 | 19.11 | 20.38 | 18.78 | 20.10 | 31.8M |
| 2024-12-24 | 19.28 | 19.64 | 18.96 | 19.25 | 12.8M |
| 2024-12-23 | 20.01 | 20.20 | 19.10 | 19.21 | 15.6M |
| 2024-12-20 | 19.67 | 20.10 | 19.40 | 19.87 | 19.1M |
| 2024-12-19 | 18.66 | 19.94 | 18.60 | 19.90 | 23.9M |
| 2024-12-18 | 18.90 | 19.18 | 18.44 | 18.98 | 12.3M |
| 2024-12-17 | 19.32 | 19.47 | 18.69 | 18.80 | 13.2M |
| 2024-12-16 | 19.65 | 19.89 | 19.20 | 19.34 | 12.9M |
| 2024-12-13 | 20.33 | 20.48 | 19.66 | 19.69 | 19.4M |
| 2024-12-12 | 20.91 | 20.99 | 20.15 | 20.48 | 19.1M |
| 2024-12-11 | 20.31 | 21.30 | 20.31 | 21.00 | 21.3M |
| 2024-12-10 | 21.48 | 21.56 | 20.44 | 20.50 | 19.5M |
| 2024-12-09 | 20.90 | 20.98 | 20.15 | 20.48 | 15.5M |
| 2024-12-06 | 21.18 | 21.35 | 20.54 | 20.88 | 19.4M |
| 2024-12-05 | 20.49 | 21.50 | 20.43 | 21.21 | 26.5M |
| 2024-12-04 | 21.02 | 21.22 | 20.37 | 20.55 | 19.4M |
| 2024-12-03 | 21.44 | 21.69 | 20.71 | 21.04 | 34.7M |
| 2024-12-02 | 19.99 | 22.88 | 19.95 | 21.69 | 53.9M |
| 2024-11-29 | 18.74 | 19.82 | 18.58 | 19.39 | 21.5M |
| 2024-11-28 | 19.15 | 19.28 | 18.54 | 18.64 | 14.5M |
| 2024-11-27 | 18.80 | 19.16 | 18.01 | 19.16 | 16.4M |
| 2024-11-26 | 19.05 | 19.43 | 18.78 | 18.81 | 15.8M |
| 2024-11-25 | 19.18 | 19.45 | 18.39 | 18.95 | 16.0M |
| 2024-11-22 | 19.85 | 20.78 | 19.15 | 19.17 | 24.7M |
| 2024-11-21 | 19.75 | 20.24 | 19.30 | 20.00 | 19.7M |
| 2024-11-20 | 19.88 | 20.35 | 19.75 | 19.94 | 18.0M |
| 2024-11-19 | 19.10 | 19.67 | 18.90 | 19.67 | 15.4M |
| 2024-11-18 | 20.70 | 20.74 | 18.80 | 19.01 | 26.6M |
| 2024-11-15 | 21.06 | 21.51 | 20.38 | 20.42 | 19.8M |
| 2024-11-14 | 21.55 | 21.85 | 21.01 | 21.10 | 15.5M |
| 2024-11-13 | 21.91 | 22.08 | 21.17 | 21.69 | 19.6M |
| 2024-11-12 | 22.60 | 23.05 | 21.86 | 22.13 | 31.3M |
| 2024-11-11 | 21.96 | 22.73 | 21.30 | 22.57 | 32.9M |
| 2024-11-08 | 22.83 | 22.88 | 21.80 | 21.94 | 37.7M |
| 2024-11-07 | 20.48 | 22.26 | 20.48 | 22.25 | 44.5M |
| 2024-11-06 | 21.40 | 22.16 | 20.63 | 20.92 | 37.3M |
| 2024-11-05 | 19.50 | 21.20 | 19.44 | 20.91 | 34.2M |
| 2024-11-04 | 18.97 | 20.00 | 18.97 | 19.73 | 20.2M |
| 2024-11-01 | 20.78 | 20.79 | 18.88 | 18.95 | 38.7M |
| 2024-10-31 | 21.55 | 21.55 | 20.76 | 21.07 | 41.3M |
| 2024-10-30 | 21.25 | 22.47 | 20.62 | 21.80 | 55.1M |
| 2024-10-29 | 20.30 | 21.10 | 20.01 | 20.60 | 35.2M |
| 2024-10-28 | 20.09 | 20.39 | 19.78 | 20.21 | 23.0M |
| 2024-10-25 | 20.25 | 20.81 | 20.18 | 20.28 | 25.1M |
| 2024-10-24 | 20.41 | 20.50 | 19.97 | 20.18 | 24.0M |
| 2024-10-23 | 20.62 | 21.15 | 20.17 | 20.69 | 38.7M |
| 2024-10-22 | 21.58 | 21.58 | 20.34 | 20.65 | 51.7M |
| 2024-10-21 | 20.39 | 22.91 | 20.25 | 21.95 | 69.9M |
| 2024-10-18 | 19.05 | 20.73 | 19.05 | 20.20 | 61.8M |
| 2024-10-17 | 19.68 | 20.94 | 19.04 | 19.41 | 61.3M |
| 2024-10-16 | 18.53 | 19.52 | 18.30 | 19.38 | 40.0M |
| 2024-10-15 | 18.73 | 19.99 | 18.52 | 18.99 | 54.7M |
| 2024-10-14 | 17.30 | 18.83 | 16.88 | 18.70 | 33.5M |
| 2024-10-11 | 17.96 | 18.18 | 16.62 | 16.98 | 26.0M |
| 2024-10-10 | 18.50 | 19.24 | 17.88 | 18.16 | 28.8M |
| 2024-10-09 | 19.90 | 19.98 | 18.20 | 18.33 | 47.1M |
| 2024-10-08 | 21.50 | 21.50 | 18.67 | 21.09 | 61.8M |
| 2024-09-30 | 16.51 | 18.03 | 16.18 | 17.95 | 49.0M |
| 2024-09-27 | 14.65 | 15.74 | 14.65 | 15.46 | 32.9M |
| 2024-09-26 | 14.10 | 14.48 | 13.94 | 14.48 | 20.9M |
| 2024-09-25 | 14.28 | 14.59 | 14.00 | 14.15 | 23.8M |
| 2024-09-24 | 13.87 | 14.29 | 13.49 | 14.28 | 21.0M |
| 2024-09-23 | 13.81 | 14.15 | 13.64 | 13.80 | 12.4M |
| 2024-09-20 | 13.98 | 14.07 | 13.71 | 13.81 | 10.6M |
| 2024-09-19 | 13.90 | 14.03 | 13.68 | 13.89 | 12.9M |
| 2024-09-18 | 13.94 | 14.07 | 13.56 | 13.78 | 9.3M |
| 2024-09-13 | 14.27 | 14.48 | 13.92 | 13.93 | 9.7M |
| 2024-09-12 | 14.63 | 14.68 | 14.28 | 14.29 | 11.3M |
| 2024-09-11 | 14.80 | 14.88 | 14.27 | 14.47 | 18.6M |
| 2024-09-10 | 13.85 | 15.66 | 13.50 | 15.03 | 33.2M |
| 2024-09-09 | 14.08 | 14.17 | 13.77 | 13.86 | 12.9M |
| 2024-09-06 | 14.85 | 14.85 | 14.01 | 14.05 | 22.9M |
| 2024-09-05 | 14.85 | 15.11 | 14.65 | 14.92 | 17.9M |
| 2024-09-04 | 14.96 | 15.03 | 14.50 | 14.77 | 19.2M |
| 2024-09-03 | 15.16 | 15.39 | 14.93 | 15.19 | 21.2M |
| 2024-09-02 | 15.65 | 15.99 | 15.26 | 15.27 | 30.2M |
| 2024-08-30 | 15.37 | 16.15 | 15.35 | 15.59 | 47.4M |
| 2024-08-29 | 14.56 | 15.38 | 14.53 | 15.23 | 30.3M |
| 2024-08-28 | 14.83 | 15.00 | 14.38 | 14.78 | 19.8M |
| 2024-08-27 | 15.07 | 15.40 | 14.80 | 14.88 | 22.3M |
| 2024-08-26 | 15.37 | 15.68 | 15.02 | 15.40 | 34.6M |
| 2024-08-23 | 14.39 | 15.46 | 14.28 | 15.18 | 35.2M |
| 2024-08-22 | 14.96 | 15.18 | 14.49 | 14.54 | 24.0M |
| 2024-08-21 | 14.62 | 15.70 | 14.56 | 15.10 | 31.8M |
| 2024-08-20 | 14.58 | 15.28 | 14.58 | 14.99 | 30.5M |
| 2024-08-19 | 15.01 | 15.45 | 14.62 | 14.88 | 37.1M |
| 2024-08-16 | 13.91 | 14.88 | 13.91 | 14.62 | 28.9M |
| 2024-08-15 | 13.35 | 14.20 | 13.33 | 13.93 | 14.8M |
| 2024-08-14 | 13.50 | 13.65 | 13.33 | 13.50 | 6.7M |
| 2024-08-13 | 13.06 | 13.36 | 13.06 | 13.33 | 4.2M |
| 2024-08-12 | 13.32 | 13.45 | 13.06 | 13.10 | 5.5M |
| 2024-08-09 | 13.28 | 13.62 | 13.28 | 13.33 | 6.7M |
| 2024-08-08 | 13.28 | 13.45 | 13.02 | 13.27 | 6.7M |
| 2024-08-07 | 13.40 | 13.49 | 13.25 | 13.35 | 5.1M |
| 2024-08-06 | 13.46 | 13.57 | 13.21 | 13.34 | 5.6M |
| 2024-08-05 | 13.65 | 13.85 | 13.15 | 13.17 | 12.0M |
| 2024-08-02 | 14.21 | 14.22 | 13.78 | 13.84 | 11.0M |
| 2024-08-01 | 14.56 | 14.63 | 14.27 | 14.30 | 10.8M |
| 2024-07-31 | 13.98 | 14.55 | 13.90 | 14.46 | 14.1M |
| 2024-07-30 | 13.75 | 14.00 | 13.64 | 13.89 | 6.4M |
| 2024-07-29 | 13.95 | 14.06 | 13.76 | 13.90 | 6.7M |
| 2024-07-26 | 13.77 | 14.10 | 13.71 | 13.95 | 8.2M |
| 2024-07-25 | 13.72 | 13.97 | 13.39 | 13.81 | 13.2M |
| 2024-07-24 | 14.06 | 14.68 | 13.96 | 14.05 | 14.1M |
| 2024-07-23 | 14.34 | 14.42 | 13.86 | 13.87 | 9.9M |
| 2024-07-22 | 14.43 | 14.68 | 14.32 | 14.42 | 10.0M |
| 2024-07-19 | 14.24 | 14.52 | 14.10 | 14.26 | 10.5M |
| 2024-07-18 | 14.00 | 14.44 | 13.78 | 14.24 | 13.3M |
| 2024-07-17 | 14.88 | 14.90 | 14.26 | 14.27 | 17.7M |
| 2024-07-16 | 15.15 | 15.15 | 14.73 | 14.92 | 27.2M |
| 2024-07-15 | 14.68 | 14.71 | 14.40 | 14.51 | 8.6M |
| 2024-07-12 | 14.69 | 14.81 | 14.51 | 14.75 | 10.1M |
| 2024-07-11 | 14.82 | 15.00 | 14.55 | 14.88 | 15.4M |
| 2024-07-10 | 14.70 | 14.79 | 14.46 | 14.59 | 12.6M |
| 2024-07-09 | 13.75 | 14.70 | 13.71 | 14.70 | 19.5M |
| 2024-07-08 | 14.12 | 14.25 | 13.70 | 13.72 | 9.0M |
| 2024-07-05 | 13.89 | 14.24 | 13.64 | 14.13 | 10.4M |
| 2024-07-04 | 14.43 | 14.54 | 13.91 | 13.93 | 11.3M |
| 2024-07-03 | 14.45 | 14.58 | 14.08 | 14.32 | 9.8M |
| 2024-07-02 | 14.70 | 14.79 | 14.33 | 14.45 | 11.8M |
| 2024-07-01 | 15.02 | 15.44 | 14.42 | 14.76 | 15.7M |
| 2024-06-28 | 14.00 | 15.96 | 13.91 | 15.11 | 29.1M |
| 2024-06-27 | 14.19 | 14.56 | 14.03 | 14.05 | 10.5M |
| 2024-06-26 | 13.78 | 14.35 | 13.59 | 14.32 | 10.3M |
| 2024-06-25 | 14.07 | 14.17 | 13.64 | 13.86 | 12.5M |
| 2024-06-24 | 14.72 | 14.83 | 13.94 | 13.99 | 12.2M |
| 2024-06-21 | 14.71 | 14.99 | 14.52 | 14.78 | 8.4M |
| 2024-06-20 | 15.21 | 15.32 | 14.81 | 14.83 | 13.0M |
| 2024-06-19 | 15.66 | 15.79 | 15.27 | 15.31 | 14.7M |
| 2024-06-18 | 15.44 | 15.84 | 15.44 | 15.68 | 16.9M |
| 2024-06-17 | 15.08 | 15.74 | 15.03 | 15.58 | 19.1M |
| 2024-06-14 | 14.90 | 15.25 | 14.72 | 15.21 | 14.5M |
| 2024-06-13 | 15.18 | 15.40 | 15.03 | 15.06 | 17.3M |
| 2024-06-12 | 14.80 | 15.71 | 14.77 | 15.26 | 27.4M |
| 2024-06-11 | 14.18 | 14.60 | 13.68 | 14.56 | 14.7M |
| 2024-06-07 | 14.61 | 14.87 | 14.10 | 14.28 | 20.8M |
| 2024-06-06 | 15.85 | 15.97 | 14.05 | 14.45 | 36.8M |
| 2024-06-05 | 15.68 | 16.01 | 15.45 | 15.81 | 23.5M |
| 2024-06-04 | 16.28 | 16.30 | 15.48 | 15.90 | 36.1M |
| 2024-06-03 | 17.03 | 17.49 | 16.30 | 16.73 | 52.2M |
| 2024-05-31 | 16.05 | 17.68 | 16.05 | 16.72 | 61.2M |
| 2024-05-30 | 15.98 | 16.74 | 15.54 | 15.65 | 34.5M |
| 2024-05-29 | 15.57 | 16.47 | 15.36 | 16.29 | 46.5M |
| 2024-05-28 | 15.63 | 15.79 | 15.25 | 15.52 | 29.5M |
| 2024-05-27 | 16.27 | 16.54 | 15.66 | 15.85 | 48.1M |
| 2024-05-24 | 15.90 | 17.95 | 15.67 | 16.83 | 74.1M |
| 2024-05-23 | 14.79 | 17.08 | 14.79 | 16.22 | 49.0M |
| 2024-05-22 | 14.50 | 14.75 | 14.26 | 14.68 | 9.3M |
| 2024-05-21 | 14.41 | 14.95 | 14.33 | 14.70 | 11.5M |
| 2024-05-20 | 14.60 | 14.65 | 14.34 | 14.48 | 6.5M |
| 2024-05-17 | 14.05 | 14.54 | 13.96 | 14.51 | 8.1M |
| 2024-05-16 | 14.18 | 14.40 | 14.00 | 14.05 | 8.0M |
| 2024-05-15 | 14.38 | 14.66 | 14.24 | 14.30 | 8.0M |
| 2024-05-14 | 14.24 | 14.61 | 14.22 | 14.26 | 6.2M |
| 2024-05-13 | 14.14 | 14.63 | 13.91 | 14.15 | 7.7M |
| 2024-05-10 | 14.90 | 14.93 | 14.36 | 14.38 | 8.9M |
| 2024-05-09 | 14.74 | 15.02 | 14.68 | 14.85 | 7.0M |
| 2024-05-08 | 15.14 | 15.15 | 14.62 | 14.67 | 8.0M |
| 2024-05-07 | 15.34 | 15.43 | 15.00 | 15.11 | 8.1M |
| 2024-05-06 | 15.49 | 15.66 | 15.22 | 15.29 | 9.9M |
| 2024-04-30 | 15.34 | 15.47 | 14.94 | 15.11 | 11.1M |
| 2024-04-29 | 15.19 | 15.57 | 15.16 | 15.40 | 12.6M |
| 2024-04-26 | 14.66 | 15.30 | 14.56 | 15.15 | 15.2M |
| 2024-04-25 | 14.64 | 14.92 | 14.47 | 14.51 | 9.1M |
| 2024-04-24 | 14.13 | 14.64 | 14.12 | 14.64 | 9.5M |
| 2024-04-23 | 14.02 | 14.35 | 13.86 | 14.09 | 6.9M |
| 2024-04-22 | 13.90 | 14.30 | 13.61 | 14.00 | 9.8M |
| 2024-04-19 | 14.69 | 14.90 | 14.22 | 14.32 | 12.7M |
| 2024-04-18 | 15.00 | 15.35 | 14.56 | 14.94 | 14.9M |
| 2024-04-17 | 14.20 | 15.00 | 14.20 | 14.99 | 17.9M |
| 2024-04-16 | 14.52 | 14.70 | 13.69 | 13.95 | 17.2M |
| 2024-04-15 | 14.50 | 14.90 | 13.66 | 13.94 | 15.1M |
| 2024-04-12 | 14.69 | 15.06 | 14.68 | 14.71 | 8.3M |
| 2024-04-11 | 14.61 | 15.05 | 14.61 | 14.66 | 8.2M |
| 2024-04-10 | 15.44 | 15.44 | 14.51 | 14.77 | 11.6M |
| 2024-04-09 | 15.51 | 15.73 | 15.13 | 15.40 | 9.6M |
| 2024-04-08 | 15.88 | 15.98 | 15.46 | 15.48 | 9.5M |
| 2024-04-03 | 16.51 | 16.51 | 15.70 | 16.00 | 14.3M |
| 2024-04-02 | 17.00 | 17.03 | 16.42 | 16.59 | 18.4M |
| 2024-04-01 | 17.41 | 17.92 | 16.99 | 17.20 | 28.3M |
| 2024-03-29 | 16.25 | 17.25 | 15.70 | 17.22 | 24.6M |
| 2024-03-28 | 15.17 | 16.31 | 15.16 | 16.16 | 13.6M |
| 2024-03-27 | 16.20 | 16.20 | 15.20 | 15.24 | 13.6M |
| 2024-03-26 | 16.11 | 16.66 | 16.03 | 16.20 | 12.8M |
| 2024-03-25 | 17.00 | 17.38 | 16.37 | 16.37 | 15.2M |
| 2024-03-22 | 17.02 | 17.30 | 16.78 | 17.00 | 14.3M |
| 2024-03-21 | 17.39 | 17.41 | 16.93 | 17.02 | 15.9M |
| 2024-03-20 | 17.35 | 17.57 | 17.10 | 17.40 | 14.0M |
| 2024-03-19 | 17.35 | 17.59 | 17.21 | 17.33 | 15.9M |
| 2024-03-18 | 17.18 | 17.52 | 16.94 | 17.50 | 23.0M |
| 2024-03-15 | 16.66 | 16.97 | 16.49 | 16.90 | 16.2M |
| 2024-03-14 | 16.52 | 16.80 | 16.27 | 16.58 | 16.3M |
| 2024-03-13 | 17.25 | 17.25 | 16.74 | 16.82 | 21.3M |
| 2024-03-12 | 17.60 | 17.60 | 16.70 | 17.00 | 30.0M |
| 2024-03-11 | 16.30 | 18.00 | 15.99 | 17.55 | 39.2M |
| 2024-03-08 | 15.88 | 16.80 | 15.82 | 16.49 | 24.9M |
| 2024-03-07 | 16.54 | 17.00 | 15.93 | 15.95 | 26.0M |
| 2024-03-06 | 16.09 | 16.65 | 15.74 | 16.14 | 26.3M |
| 2024-03-05 | 16.13 | 17.14 | 15.98 | 16.39 | 35.7M |
| 2024-03-04 | 16.28 | 17.50 | 15.75 | 16.81 | 47.3M |
| 2024-03-01 | 14.47 | 15.42 | 14.41 | 15.40 | 24.9M |
| 2024-02-29 | 13.12 | 14.69 | 13.06 | 14.41 | 19.5M |
| 2024-02-28 | 14.90 | 15.08 | 13.30 | 13.37 | 29.1M |
| 2024-02-27 | 13.91 | 15.20 | 13.75 | 15.08 | 22.4M |
| 2024-02-26 | 13.61 | 14.30 | 13.45 | 13.93 | 17.4M |
| 2024-02-23 | 13.45 | 13.80 | 13.08 | 13.71 | 18.9M |
| 2024-02-22 | 12.30 | 13.15 | 12.28 | 13.06 | 18.3M |
| 2024-02-21 | 11.90 | 12.66 | 11.81 | 12.20 | 12.9M |
| 2024-02-20 | 11.95 | 12.13 | 11.66 | 12.08 | 12.4M |
| 2024-02-19 | 11.86 | 12.27 | 11.57 | 11.95 | 18.2M |
| 2024-02-08 | 10.63 | 11.86 | 10.56 | 11.75 | 17.1M |
| 2024-02-07 | 9.97 | 10.90 | 9.93 | 10.55 | 17.8M |
| 2024-02-06 | 9.25 | 10.24 | 9.05 | 10.00 | 16.3M |
| 2024-02-05 | 10.68 | 10.76 | 9.23 | 9.52 | 17.8M |
| 2024-02-02 | 11.54 | 11.70 | 10.22 | 10.70 | 13.4M |
| 2024-02-01 | 11.45 | 11.79 | 11.15 | 11.51 | 10.1M |
| 2024-01-31 | 12.34 | 12.46 | 11.40 | 11.46 | 10.5M |
| 2024-01-30 | 12.78 | 12.89 | 12.18 | 12.22 | 9.6M |
| 2024-01-29 | 13.32 | 13.43 | 12.60 | 12.68 | 8.5M |
| 2024-01-26 | 13.65 | 13.68 | 13.21 | 13.28 | 7.1M |
| 2024-01-25 | 13.45 | 13.81 | 13.12 | 13.70 | 9.8M |
| 2024-01-24 | 13.42 | 13.56 | 12.65 | 13.29 | 10.1M |
| 2024-01-23 | 13.31 | 13.56 | 13.06 | 13.26 | 9.7M |
| 2024-01-22 | 14.38 | 14.56 | 13.06 | 13.22 | 9.1M |
| 2024-01-19 | 14.43 | 14.65 | 14.25 | 14.29 | 5.5M |
| 2024-01-18 | 14.30 | 14.47 | 13.93 | 14.44 | 8.7M |
| 2024-01-17 | 15.03 | 15.04 | 14.26 | 14.33 | 9.4M |
| 2024-01-16 | 15.18 | 15.33 | 14.66 | 15.02 | 8.6M |
| 2024-01-15 | 15.16 | 15.42 | 15.08 | 15.17 | 5.4M |
| 2024-01-12 | 15.84 | 15.88 | 15.11 | 15.20 | 11.8M |
| 2024-01-11 | 15.55 | 15.91 | 15.39 | 15.84 | 12.4M |
| 2024-01-10 | 16.23 | 16.41 | 15.47 | 15.63 | 10.8M |
| 2024-01-09 | 16.46 | 16.95 | 16.07 | 16.36 | 6.7M |
| 2024-01-08 | 16.54 | 16.90 | 16.45 | 16.46 | 6.5M |
| 2024-01-05 | 17.03 | 17.15 | 16.51 | 16.66 | 6.5M |
| 2024-01-04 | 16.80 | 17.14 | 16.63 | 16.98 | 6.6M |
| 2024-01-03 | 17.29 | 17.42 | 16.66 | 16.91 | 11.0M |
| 2024-01-02 | 18.02 | 18.10 | 17.37 | 17.37 | 11.3M |