29.47
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 | 27.70 | 27.76 | 26.59 | 26.60 | 5.1M |
| 2024-12-30 | 27.69 | 27.98 | 27.15 | 27.55 | 3.3M |
| 2024-12-27 | 27.82 | 28.23 | 27.61 | 27.86 | 4.1M |
| 2024-12-26 | 27.60 | 28.17 | 27.54 | 27.82 | 4.2M |
| 2024-12-25 | 28.01 | 28.45 | 27.10 | 27.82 | 5.2M |
| 2024-12-24 | 28.42 | 28.50 | 27.35 | 28.00 | 4.4M |
| 2024-12-23 | 29.53 | 29.62 | 27.80 | 27.88 | 6.2M |
| 2024-12-20 | 29.01 | 29.93 | 29.00 | 29.53 | 5.0M |
| 2024-12-19 | 28.50 | 29.55 | 28.45 | 29.44 | 5.5M |
| 2024-12-18 | 28.34 | 29.47 | 28.06 | 29.19 | 6.4M |
| 2024-12-17 | 28.97 | 29.59 | 28.15 | 28.34 | 6.0M |
| 2024-12-16 | 30.15 | 30.26 | 29.15 | 29.22 | 7.3M |
| 2024-12-13 | 30.35 | 31.19 | 30.10 | 30.45 | 9.0M |
| 2024-12-12 | 30.71 | 30.83 | 29.90 | 30.43 | 7.7M |
| 2024-12-11 | 31.00 | 31.13 | 30.32 | 30.84 | 8.5M |
| 2024-12-10 | 32.68 | 32.70 | 31.00 | 31.18 | 13.3M |
| 2024-12-09 | 30.50 | 32.20 | 30.50 | 31.75 | 15.5M |
| 2024-12-06 | 31.50 | 31.68 | 30.31 | 31.21 | 14.4M |
| 2024-12-05 | 29.26 | 31.39 | 29.23 | 30.99 | 14.5M |
| 2024-12-04 | 30.10 | 30.49 | 29.40 | 29.59 | 6.5M |
| 2024-12-03 | 30.53 | 30.57 | 29.81 | 30.33 | 8.0M |
| 2024-12-02 | 29.10 | 31.19 | 28.90 | 30.52 | 13.7M |
| 2024-11-29 | 28.35 | 29.20 | 28.25 | 29.05 | 7.3M |
| 2024-11-28 | 28.35 | 29.22 | 28.20 | 28.54 | 7.8M |
| 2024-11-27 | 27.90 | 28.39 | 26.90 | 28.39 | 7.9M |
| 2024-11-26 | 27.81 | 29.29 | 27.64 | 28.20 | 8.6M |
| 2024-11-25 | 28.19 | 28.30 | 27.08 | 27.92 | 6.6M |
| 2024-11-22 | 29.65 | 30.01 | 28.02 | 28.19 | 6.7M |
| 2024-11-21 | 29.50 | 30.31 | 29.40 | 29.79 | 6.8M |
| 2024-11-20 | 29.26 | 30.09 | 28.90 | 29.79 | 7.5M |
| 2024-11-19 | 28.77 | 29.50 | 28.31 | 29.50 | 7.4M |
| 2024-11-18 | 28.86 | 29.44 | 27.41 | 28.32 | 9.5M |
| 2024-11-15 | 31.00 | 31.68 | 28.71 | 28.86 | 13.2M |
| 2024-11-14 | 32.90 | 32.90 | 31.50 | 31.50 | 7.8M |
| 2024-11-13 | 32.44 | 33.04 | 31.49 | 32.95 | 11.5M |
| 2024-11-12 | 33.67 | 34.10 | 32.71 | 32.86 | 14.8M |
| 2024-11-11 | 32.50 | 33.58 | 31.84 | 33.57 | 17.7M |
| 2024-11-08 | 32.01 | 33.52 | 31.77 | 32.95 | 21.9M |
| 2024-11-07 | 31.10 | 32.14 | 30.45 | 31.73 | 12.6M |
| 2024-11-06 | 32.00 | 32.22 | 31.13 | 31.32 | 15.4M |
| 2024-11-05 | 30.93 | 32.40 | 30.66 | 32.01 | 16.2M |
| 2024-11-04 | 30.00 | 31.68 | 30.00 | 31.16 | 13.0M |
| 2024-11-01 | 34.00 | 34.10 | 31.37 | 31.37 | 22.9M |
| 2024-10-31 | 33.20 | 36.18 | 32.90 | 34.86 | 37.8M |
| 2024-10-30 | 32.81 | 34.78 | 32.52 | 34.43 | 51.3M |
| 2024-10-29 | 29.30 | 32.23 | 29.30 | 32.23 | 27.4M |
| 2024-10-28 | 29.55 | 29.93 | 29.05 | 29.30 | 13.4M |
| 2024-10-25 | 29.90 | 30.25 | 29.37 | 29.56 | 14.5M |
| 2024-10-24 | 30.50 | 30.60 | 29.11 | 29.60 | 18.2M |
| 2024-10-23 | 30.51 | 32.68 | 29.87 | 31.06 | 24.7M |
| 2024-10-22 | 31.05 | 31.76 | 30.25 | 30.50 | 22.2M |
| 2024-10-21 | 30.90 | 32.65 | 30.80 | 31.59 | 31.7M |
| 2024-10-18 | 28.21 | 31.45 | 28.01 | 30.58 | 34.2M |
| 2024-10-17 | 29.00 | 29.77 | 28.66 | 28.75 | 19.8M |
| 2024-10-16 | 27.50 | 29.52 | 27.39 | 28.87 | 16.1M |
| 2024-10-15 | 29.25 | 30.35 | 28.33 | 28.38 | 25.2M |
| 2024-10-14 | 26.69 | 28.85 | 26.05 | 28.70 | 19.8M |
| 2024-10-11 | 28.98 | 28.98 | 26.56 | 26.69 | 18.0M |
| 2024-10-10 | 31.52 | 31.82 | 28.68 | 29.51 | 24.0M |
| 2024-10-09 | 30.33 | 31.76 | 28.14 | 31.18 | 37.8M |
| 2024-10-08 | 30.80 | 30.80 | 28.00 | 30.80 | 33.3M |
| 2024-09-30 | 26.45 | 28.00 | 25.75 | 28.00 | 26.5M |
| 2024-09-27 | 23.97 | 25.61 | 23.87 | 25.45 | 20.9M |
| 2024-09-26 | 23.19 | 23.84 | 23.05 | 23.80 | 12.9M |
| 2024-09-25 | 23.45 | 24.06 | 23.25 | 23.39 | 17.2M |
| 2024-09-24 | 23.00 | 23.90 | 22.30 | 23.49 | 20.5M |
| 2024-09-23 | 22.10 | 23.36 | 22.10 | 22.80 | 14.0M |
| 2024-09-20 | 22.02 | 22.36 | 21.92 | 22.18 | 6.2M |
| 2024-09-19 | 21.72 | 22.19 | 21.60 | 22.08 | 6.5M |
| 2024-09-18 | 21.75 | 21.86 | 21.14 | 21.59 | 4.8M |
| 2024-09-13 | 22.07 | 22.15 | 21.64 | 21.64 | 6.1M |
| 2024-09-12 | 22.58 | 22.75 | 22.05 | 22.08 | 5.9M |
| 2024-09-11 | 22.62 | 22.82 | 22.38 | 22.54 | 6.9M |
| 2024-09-10 | 22.84 | 23.62 | 22.26 | 22.89 | 10.0M |
| 2024-09-09 | 22.65 | 22.87 | 22.00 | 22.63 | 7.1M |
| 2024-09-06 | 23.58 | 23.86 | 22.85 | 22.85 | 11.7M |
| 2024-09-05 | 22.81 | 23.50 | 22.68 | 23.28 | 9.2M |
| 2024-09-04 | 22.99 | 22.99 | 22.56 | 22.73 | 5.8M |
| 2024-09-03 | 22.88 | 23.27 | 22.75 | 23.14 | 7.2M |
| 2024-09-02 | 23.81 | 23.98 | 23.00 | 23.07 | 9.3M |
| 2024-08-30 | 22.99 | 24.30 | 22.99 | 23.81 | 14.4M |
| 2024-08-29 | 22.50 | 23.18 | 22.30 | 22.98 | 8.9M |
| 2024-08-28 | 23.00 | 23.16 | 22.61 | 22.70 | 7.0M |
| 2024-08-27 | 23.31 | 23.59 | 22.95 | 23.03 | 8.0M |
| 2024-08-26 | 23.63 | 23.79 | 23.08 | 23.54 | 9.8M |
| 2024-08-23 | 23.69 | 23.99 | 23.27 | 23.67 | 10.7M |
| 2024-08-22 | 24.69 | 24.80 | 23.80 | 24.03 | 11.6M |
| 2024-08-21 | 24.00 | 25.85 | 23.63 | 24.63 | 21.4M |
| 2024-08-20 | 24.46 | 24.50 | 23.82 | 24.07 | 11.9M |
| 2024-08-19 | 24.80 | 25.52 | 24.25 | 24.46 | 22.5M |
| 2024-08-16 | 27.61 | 27.79 | 25.92 | 25.92 | 27.6M |
| 2024-08-15 | 28.50 | 29.32 | 27.60 | 28.80 | 17.5M |
| 2024-08-14 | 28.43 | 29.68 | 28.04 | 29.02 | 20.6M |
| 2024-08-13 | 28.28 | 28.72 | 27.50 | 28.37 | 14.7M |
| 2024-08-12 | 28.23 | 29.45 | 28.23 | 28.85 | 14.7M |
| 2024-08-09 | 28.68 | 29.39 | 28.12 | 28.67 | 15.0M |
| 2024-08-08 | 29.95 | 29.95 | 28.01 | 28.27 | 21.4M |
| 2024-08-07 | 29.20 | 31.14 | 29.03 | 30.58 | 26.2M |
| 2024-08-06 | 28.89 | 29.43 | 27.68 | 29.36 | 21.8M |
| 2024-08-05 | 30.18 | 30.66 | 28.58 | 28.88 | 26.4M |
| 2024-08-02 | 31.93 | 32.83 | 30.83 | 31.12 | 39.8M |
| 2024-08-01 | 32.49 | 35.08 | 32.49 | 34.20 | 46.2M |
| 2024-07-31 | 33.47 | 35.53 | 31.33 | 32.48 | 58.8M |
| 2024-07-30 | 32.25 | 33.47 | 32.22 | 33.47 | 23.3M |
| 2024-07-29 | 27.54 | 30.43 | 27.30 | 30.43 | 41.4M |
| 2024-07-26 | 28.38 | 28.59 | 26.99 | 27.66 | 20.2M |
| 2024-07-25 | 27.40 | 28.83 | 26.66 | 27.93 | 24.7M |
| 2024-07-24 | 29.78 | 30.36 | 28.82 | 28.82 | 27.0M |
| 2024-07-23 | 29.79 | 32.55 | 29.19 | 32.02 | 52.4M |
| 2024-07-22 | 27.64 | 29.59 | 27.64 | 29.59 | 29.7M |
| 2024-07-19 | 27.52 | 28.62 | 27.25 | 27.70 | 21.0M |
| 2024-07-18 | 28.12 | 29.20 | 27.57 | 28.11 | 20.2M |
| 2024-07-17 | 30.65 | 30.90 | 28.64 | 28.69 | 29.0M |
| 2024-07-16 | 30.14 | 32.27 | 30.09 | 31.34 | 41.7M |
| 2024-07-15 | 28.60 | 31.24 | 28.40 | 30.64 | 44.8M |
| 2024-07-12 | 29.81 | 30.14 | 28.18 | 28.40 | 27.5M |
| 2024-07-11 | 29.00 | 30.47 | 28.96 | 29.71 | 33.5M |
| 2024-07-10 | 28.68 | 30.40 | 28.59 | 29.74 | 40.0M |
| 2024-07-09 | 27.89 | 28.73 | 27.03 | 28.66 | 34.3M |
| 2024-07-08 | 28.41 | 28.85 | 27.53 | 27.79 | 28.0M |
| 2024-07-05 | 28.90 | 29.27 | 27.69 | 28.00 | 39.5M |
| 2024-07-04 | 34.30 | 34.68 | 29.70 | 29.70 | 49.1M |
| 2024-07-03 | 33.29 | 35.30 | 32.88 | 33.00 | 50.4M |
| 2024-07-02 | 32.30 | 33.00 | 31.66 | 32.33 | 30.9M |
| 2024-07-01 | 32.21 | 32.59 | 30.81 | 32.22 | 35.2M |
| 2024-06-28 | 33.50 | 33.50 | 31.40 | 32.21 | 43.0M |
| 2024-06-27 | 33.50 | 35.83 | 32.02 | 34.01 | 56.6M |
| 2024-06-26 | 34.11 | 34.50 | 32.68 | 33.93 | 46.5M |
| 2024-06-25 | 36.43 | 36.43 | 32.87 | 34.02 | 50.2M |
| 2024-06-24 | 37.08 | 38.36 | 35.95 | 36.52 | 45.8M |
| 2024-06-21 | 35.66 | 39.02 | 35.28 | 37.74 | 51.4M |
| 2024-06-20 | 34.81 | 37.62 | 34.41 | 36.50 | 58.2M |
| 2024-06-19 | 33.00 | 34.21 | 32.23 | 34.21 | 37.9M |
| 2024-06-18 | 27.85 | 31.10 | 27.27 | 31.10 | 42.6M |
| 2024-06-17 | 27.85 | 28.27 | 27.70 | 28.27 | 31.7M |
| 2024-06-14 | 24.50 | 26.99 | 23.65 | 25.70 | 40.1M |
| 2024-06-13 | 24.23 | 25.43 | 23.25 | 24.91 | 38.8M |
| 2024-06-12 | 22.89 | 25.50 | 22.38 | 24.08 | 41.1M |
| 2024-06-11 | 22.40 | 24.15 | 22.00 | 23.57 | 35.4M |
| 2024-06-07 | 24.33 | 25.08 | 22.55 | 22.55 | 40.2M |
| 2024-06-06 | 24.30 | 25.91 | 23.50 | 25.05 | 46.8M |
| 2024-06-05 | 23.82 | 23.82 | 22.65 | 23.82 | 28.5M |
| 2024-06-04 | 20.29 | 21.65 | 20.25 | 21.65 | 24.2M |
| 2024-06-03 | 20.69 | 20.69 | 19.52 | 19.68 | 21.5M |
| 2024-05-31 | 18.31 | 19.05 | 18.31 | 18.81 | 7.4M |
| 2024-05-30 | 18.94 | 18.95 | 18.40 | 18.44 | 5.6M |
| 2024-05-29 | 18.80 | 19.50 | 18.61 | 19.05 | 8.9M |
| 2024-05-28 | 18.90 | 19.50 | 18.57 | 18.90 | 7.5M |
| 2024-05-27 | 18.45 | 19.60 | 18.40 | 19.23 | 11.4M |
| 2024-05-24 | 18.27 | 19.10 | 18.01 | 18.61 | 6.5M |
| 2024-05-23 | 18.81 | 18.96 | 18.10 | 18.28 | 4.7M |
| 2024-05-22 | 18.25 | 19.35 | 18.25 | 18.96 | 7.0M |
| 2024-05-21 | 18.06 | 18.63 | 17.78 | 18.52 | 6.8M |
| 2024-05-20 | 17.59 | 18.52 | 17.50 | 18.12 | 5.3M |
| 2024-05-17 | 17.39 | 17.77 | 17.23 | 17.70 | 2.9M |
| 2024-05-16 | 17.48 | 17.70 | 17.33 | 17.40 | 2.6M |
| 2024-05-15 | 17.73 | 17.73 | 17.26 | 17.34 | 2.9M |
| 2024-05-14 | 17.52 | 17.90 | 17.45 | 17.72 | 3.8M |
| 2024-05-13 | 17.81 | 17.81 | 17.10 | 17.30 | 3.8M |
| 2024-05-10 | 18.40 | 18.45 | 17.76 | 17.86 | 5.0M |
| 2024-05-09 | 18.58 | 18.78 | 18.40 | 18.49 | 4.4M |
| 2024-05-08 | 18.99 | 19.30 | 18.55 | 18.56 | 5.8M |
| 2024-05-07 | 19.62 | 19.71 | 18.77 | 18.90 | 11.6M |
| 2024-05-06 | 19.60 | 21.01 | 19.33 | 19.94 | 13.4M |
| 2024-04-30 | 19.61 | 20.10 | 19.05 | 19.26 | 7.5M |
| 2024-04-29 | 19.57 | 19.72 | 18.93 | 19.45 | 9.5M |
| 2024-04-26 | 17.89 | 19.20 | 17.75 | 18.79 | 9.4M |
| 2024-04-25 | 17.88 | 18.24 | 17.76 | 17.89 | 5.2M |
| 2024-04-24 | 16.97 | 18.28 | 16.89 | 18.05 | 10.7M |
| 2024-04-23 | 16.11 | 17.61 | 16.11 | 16.80 | 9.8M |
| 2024-04-22 | 16.30 | 16.30 | 15.57 | 16.01 | 5.1M |
| 2024-04-19 | 17.40 | 17.44 | 16.53 | 16.61 | 6.4M |
| 2024-04-18 | 17.50 | 17.94 | 17.03 | 17.61 | 5.4M |
| 2024-04-17 | 16.41 | 17.58 | 16.41 | 17.47 | 6.8M |
| 2024-04-16 | 17.62 | 17.95 | 16.17 | 16.17 | 8.4M |
| 2024-04-15 | 18.80 | 19.12 | 17.38 | 17.97 | 8.7M |
| 2024-04-12 | 18.70 | 20.18 | 18.70 | 19.14 | 8.7M |
| 2024-04-11 | 19.20 | 19.36 | 18.50 | 18.60 | 7.4M |
| 2024-04-10 | 20.51 | 20.54 | 19.00 | 19.25 | 10.8M |
| 2024-04-09 | 21.92 | 22.10 | 20.71 | 20.97 | 10.1M |
| 2024-04-08 | 20.63 | 22.07 | 20.62 | 21.57 | 17.1M |
| 2024-04-03 | 20.28 | 21.24 | 19.37 | 20.62 | 14.2M |
| 2024-04-02 | 21.77 | 21.78 | 20.28 | 20.90 | 15.6M |
| 2024-04-01 | 21.25 | 22.50 | 21.00 | 22.08 | 19.6M |
| 2024-03-29 | 21.15 | 21.49 | 20.55 | 21.04 | 19.2M |
| 2024-03-28 | 19.80 | 22.80 | 19.60 | 21.78 | 33.9M |
| 2024-03-27 | 18.90 | 20.78 | 18.90 | 20.78 | 24.9M |
| 2024-03-26 | 18.05 | 19.76 | 18.05 | 18.89 | 17.2M |
| 2024-03-25 | 19.08 | 19.18 | 17.95 | 17.96 | 11.1M |
| 2024-03-22 | 19.35 | 19.95 | 18.79 | 19.20 | 14.4M |
| 2024-03-21 | 18.60 | 20.10 | 18.50 | 19.70 | 20.2M |
| 2024-03-20 | 19.35 | 20.20 | 18.60 | 19.28 | 24.4M |
| 2024-03-19 | 17.50 | 18.92 | 17.17 | 18.92 | 7.2M |
| 2024-03-18 | 16.66 | 17.20 | 16.66 | 17.20 | 5.8M |
| 2024-03-15 | 16.27 | 16.56 | 16.09 | 16.53 | 4.3M |
| 2024-03-14 | 16.50 | 16.66 | 16.05 | 16.28 | 4.6M |
| 2024-03-13 | 16.55 | 16.70 | 16.36 | 16.60 | 5.3M |
| 2024-03-12 | 16.20 | 16.55 | 16.08 | 16.52 | 5.6M |
| 2024-03-11 | 15.82 | 16.20 | 15.75 | 16.20 | 4.8M |
| 2024-03-08 | 15.90 | 16.06 | 15.61 | 16.00 | 4.9M |
| 2024-03-07 | 16.13 | 16.63 | 15.95 | 15.96 | 6.9M |
| 2024-03-06 | 15.60 | 16.18 | 15.60 | 16.02 | 5.1M |
| 2024-03-05 | 16.10 | 16.10 | 15.60 | 15.81 | 5.9M |
| 2024-03-04 | 16.98 | 16.98 | 15.86 | 16.35 | 8.2M |
| 2024-03-01 | 15.74 | 16.80 | 15.71 | 16.68 | 9.8M |
| 2024-02-29 | 14.50 | 15.72 | 14.47 | 15.68 | 7.6M |
| 2024-02-28 | 16.52 | 16.90 | 14.81 | 14.82 | 11.2M |
| 2024-02-27 | 15.92 | 16.47 | 15.60 | 16.46 | 6.3M |
| 2024-02-26 | 15.87 | 16.30 | 15.40 | 15.92 | 8.8M |
| 2024-02-23 | 14.65 | 15.96 | 14.65 | 15.86 | 8.8M |
| 2024-02-22 | 13.98 | 14.62 | 13.98 | 14.62 | 7.7M |
| 2024-02-21 | 13.50 | 14.54 | 13.40 | 13.98 | 7.6M |
| 2024-02-20 | 13.16 | 13.86 | 12.92 | 13.66 | 8.8M |
| 2024-02-19 | 12.55 | 13.33 | 12.55 | 13.15 | 11.2M |
| 2024-02-08 | 11.38 | 12.31 | 11.02 | 12.31 | 10.8M |
| 2024-02-07 | 11.70 | 11.98 | 11.01 | 11.19 | 13.3M |
| 2024-02-06 | 11.75 | 12.38 | 11.18 | 11.57 | 11.5M |
| 2024-02-05 | 13.67 | 13.80 | 12.42 | 12.42 | 4.8M |
| 2024-02-02 | 14.95 | 15.35 | 13.37 | 13.80 | 7.0M |
| 2024-02-01 | 15.00 | 15.30 | 14.39 | 14.86 | 6.2M |
| 2024-01-31 | 16.40 | 16.71 | 15.15 | 15.15 | 6.2M |
| 2024-01-30 | 17.17 | 17.38 | 16.63 | 16.72 | 3.2M |
| 2024-01-29 | 18.26 | 18.26 | 17.21 | 17.21 | 3.1M |
| 2024-01-26 | 18.32 | 18.44 | 18.00 | 18.10 | 3.5M |
| 2024-01-25 | 17.80 | 18.32 | 17.42 | 18.31 | 5.4M |
| 2024-01-24 | 17.32 | 17.49 | 16.57 | 17.28 | 3.6M |
| 2024-01-23 | 17.19 | 17.36 | 16.91 | 17.17 | 3.9M |
| 2024-01-22 | 18.39 | 18.55 | 17.10 | 17.20 | 4.9M |
| 2024-01-19 | 18.89 | 19.09 | 18.39 | 18.39 | 3.3M |
| 2024-01-18 | 18.89 | 19.00 | 18.31 | 18.88 | 4.7M |
| 2024-01-17 | 19.42 | 19.42 | 18.72 | 18.73 | 3.5M |
| 2024-01-16 | 19.46 | 19.47 | 19.01 | 19.33 | 3.5M |
| 2024-01-15 | 19.53 | 19.58 | 19.16 | 19.41 | 2.9M |
| 2024-01-12 | 20.12 | 20.12 | 19.58 | 19.62 | 3.4M |
| 2024-01-11 | 19.22 | 20.16 | 19.22 | 20.11 | 5.3M |
| 2024-01-10 | 19.54 | 19.65 | 18.98 | 19.39 | 4.4M |
| 2024-01-09 | 19.58 | 20.00 | 19.37 | 19.65 | 3.5M |
| 2024-01-08 | 19.82 | 20.03 | 19.43 | 19.50 | 4.3M |
| 2024-01-05 | 20.49 | 20.58 | 19.61 | 19.78 | 4.7M |
| 2024-01-04 | 20.12 | 20.66 | 19.88 | 20.38 | 6.4M |
| 2024-01-03 | 20.16 | 20.41 | 19.81 | 20.07 | 3.6M |
| 2024-01-02 | 20.41 | 20.56 | 20.18 | 20.25 | 3.7M |