24.54
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 | 26.54 | 26.70 | 25.60 | 25.66 | 7.1M |
| 2024-12-30 | 27.69 | 27.80 | 26.40 | 26.46 | 8.8M |
| 2024-12-27 | 28.17 | 28.71 | 27.51 | 27.67 | 8.6M |
| 2024-12-26 | 27.80 | 30.07 | 27.38 | 28.17 | 18.8M |
| 2024-12-25 | 31.40 | 31.50 | 29.41 | 29.41 | 6.0M |
| 2024-12-24 | 32.34 | 33.66 | 31.99 | 32.68 | 8.8M |
| 2024-12-23 | 31.96 | 34.01 | 31.90 | 32.37 | 8.3M |
| 2024-12-20 | 30.02 | 32.00 | 30.02 | 31.96 | 10.1M |
| 2024-12-19 | 29.66 | 30.67 | 29.33 | 30.25 | 5.7M |
| 2024-12-18 | 28.38 | 30.79 | 28.05 | 30.02 | 7.3M |
| 2024-12-17 | 31.00 | 31.08 | 28.20 | 28.35 | 9.4M |
| 2024-12-16 | 31.47 | 31.90 | 30.60 | 30.83 | 4.1M |
| 2024-12-13 | 32.00 | 32.23 | 31.20 | 31.52 | 7.3M |
| 2024-12-12 | 31.50 | 33.00 | 31.07 | 32.40 | 11.5M |
| 2024-12-11 | 29.29 | 31.74 | 28.99 | 31.66 | 15.4M |
| 2024-12-10 | 29.26 | 30.00 | 28.82 | 28.86 | 6.7M |
| 2024-12-09 | 29.06 | 29.37 | 28.13 | 28.53 | 5.2M |
| 2024-12-06 | 27.70 | 29.40 | 27.40 | 29.35 | 7.6M |
| 2024-12-05 | 26.63 | 28.36 | 26.60 | 27.74 | 4.9M |
| 2024-12-04 | 27.49 | 27.66 | 26.75 | 26.98 | 3.3M |
| 2024-12-03 | 28.21 | 28.26 | 27.31 | 27.60 | 3.6M |
| 2024-12-02 | 28.18 | 28.50 | 27.67 | 28.23 | 4.1M |
| 2024-11-29 | 27.16 | 28.28 | 26.91 | 27.89 | 3.7M |
| 2024-11-28 | 27.75 | 28.09 | 27.27 | 27.33 | 3.3M |
| 2024-11-27 | 27.20 | 27.75 | 26.23 | 27.73 | 5.4M |
| 2024-11-26 | 28.50 | 28.66 | 27.43 | 27.45 | 4.1M |
| 2024-11-25 | 28.27 | 28.98 | 27.60 | 28.57 | 5.0M |
| 2024-11-22 | 29.31 | 30.63 | 28.59 | 28.86 | 6.2M |
| 2024-11-21 | 28.65 | 29.78 | 28.53 | 29.30 | 4.2M |
| 2024-11-20 | 29.09 | 29.23 | 28.65 | 28.93 | 4.9M |
| 2024-11-19 | 28.41 | 29.55 | 28.20 | 29.38 | 6.0M |
| 2024-11-18 | 28.74 | 28.86 | 27.29 | 28.08 | 5.4M |
| 2024-11-15 | 29.14 | 30.58 | 28.75 | 28.82 | 6.3M |
| 2024-11-14 | 30.03 | 30.89 | 29.40 | 29.57 | 7.1M |
| 2024-11-13 | 30.78 | 31.29 | 29.50 | 30.30 | 8.5M |
| 2024-11-12 | 31.90 | 32.55 | 30.80 | 30.91 | 10.5M |
| 2024-11-11 | 31.85 | 32.49 | 30.84 | 31.95 | 15.8M |
| 2024-11-08 | 29.44 | 32.00 | 29.44 | 31.55 | 16.5M |
| 2024-11-07 | 27.70 | 29.67 | 27.00 | 29.25 | 14.0M |
| 2024-11-06 | 27.70 | 28.84 | 27.61 | 27.68 | 12.7M |
| 2024-11-05 | 25.85 | 28.32 | 25.85 | 27.60 | 16.1M |
| 2024-11-04 | 25.77 | 27.13 | 25.71 | 26.03 | 13.1M |
| 2024-11-01 | 25.30 | 27.87 | 24.96 | 26.35 | 22.2M |
| 2024-10-31 | 23.62 | 25.98 | 23.30 | 25.34 | 17.4M |
| 2024-10-30 | 23.16 | 23.92 | 23.11 | 23.62 | 4.1M |
| 2024-10-29 | 24.14 | 24.31 | 23.40 | 23.44 | 4.9M |
| 2024-10-28 | 23.62 | 24.53 | 23.16 | 24.07 | 8.0M |
| 2024-10-25 | 23.21 | 23.85 | 23.21 | 23.73 | 4.5M |
| 2024-10-24 | 23.21 | 23.46 | 22.92 | 23.30 | 3.3M |
| 2024-10-23 | 23.60 | 23.90 | 23.23 | 23.33 | 4.3M |
| 2024-10-22 | 23.49 | 24.23 | 23.13 | 23.77 | 5.8M |
| 2024-10-21 | 22.77 | 24.15 | 22.60 | 23.50 | 8.7M |
| 2024-10-18 | 21.53 | 23.00 | 21.53 | 22.56 | 5.7M |
| 2024-10-17 | 21.80 | 22.34 | 21.69 | 21.71 | 3.3M |
| 2024-10-16 | 21.75 | 22.10 | 21.57 | 21.71 | 3.4M |
| 2024-10-15 | 22.33 | 22.86 | 22.01 | 22.10 | 3.7M |
| 2024-10-14 | 21.80 | 22.74 | 21.38 | 22.56 | 5.0M |
| 2024-10-11 | 22.93 | 22.93 | 21.50 | 21.74 | 5.6M |
| 2024-10-10 | 23.11 | 23.70 | 22.75 | 23.04 | 5.7M |
| 2024-10-09 | 25.00 | 25.00 | 23.02 | 23.03 | 8.6M |
| 2024-10-08 | 25.55 | 25.55 | 23.55 | 25.24 | 11.7M |
| 2024-09-30 | 21.87 | 23.24 | 21.58 | 23.23 | 10.3M |
| 2024-09-27 | 20.30 | 21.49 | 20.16 | 21.13 | 6.7M |
| 2024-09-26 | 19.06 | 19.98 | 19.06 | 19.98 | 4.1M |
| 2024-09-25 | 19.36 | 19.85 | 19.24 | 19.25 | 4.1M |
| 2024-09-24 | 18.66 | 19.22 | 18.40 | 19.21 | 3.5M |
| 2024-09-23 | 18.40 | 18.78 | 18.20 | 18.61 | 2.0M |
| 2024-09-20 | 18.47 | 18.51 | 18.29 | 18.40 | 1.5M |
| 2024-09-19 | 18.28 | 18.55 | 18.08 | 18.45 | 2.2M |
| 2024-09-18 | 18.57 | 18.57 | 17.83 | 18.13 | 2.2M |
| 2024-09-13 | 18.87 | 18.88 | 18.24 | 18.28 | 2.9M |
| 2024-09-12 | 19.01 | 19.32 | 18.86 | 18.87 | 2.7M |
| 2024-09-11 | 19.50 | 19.50 | 19.06 | 19.18 | 1.9M |
| 2024-09-10 | 19.10 | 19.70 | 18.84 | 19.53 | 2.8M |
| 2024-09-09 | 19.40 | 19.55 | 19.11 | 19.21 | 2.4M |
| 2024-09-06 | 20.14 | 20.26 | 19.42 | 19.47 | 3.4M |
| 2024-09-05 | 20.20 | 20.45 | 20.02 | 20.22 | 3.1M |
| 2024-09-04 | 20.10 | 20.66 | 19.81 | 20.36 | 4.3M |
| 2024-09-03 | 20.23 | 20.59 | 20.10 | 20.39 | 2.9M |
| 2024-09-02 | 20.26 | 21.39 | 20.20 | 20.25 | 4.4M |
| 2024-08-30 | 20.12 | 20.76 | 20.12 | 20.37 | 4.2M |
| 2024-08-29 | 19.07 | 20.06 | 18.95 | 19.92 | 4.0M |
| 2024-08-28 | 19.12 | 19.24 | 18.80 | 19.07 | 1.9M |
| 2024-08-27 | 19.97 | 20.00 | 18.99 | 19.11 | 3.6M |
| 2024-08-26 | 19.69 | 20.20 | 19.66 | 20.02 | 3.0M |
| 2024-08-23 | 19.47 | 19.92 | 19.15 | 19.73 | 3.1M |
| 2024-08-22 | 20.06 | 20.28 | 19.46 | 19.47 | 4.2M |
| 2024-08-21 | 20.21 | 20.57 | 20.10 | 20.17 | 2.7M |
| 2024-08-20 | 20.84 | 20.96 | 20.25 | 20.35 | 3.3M |
| 2024-08-19 | 21.51 | 21.62 | 20.67 | 20.73 | 3.1M |
| 2024-08-16 | 21.30 | 21.95 | 21.20 | 21.67 | 4.4M |
| 2024-08-15 | 20.86 | 21.59 | 20.85 | 21.31 | 5.2M |
| 2024-08-14 | 20.38 | 21.30 | 20.27 | 21.15 | 4.5M |
| 2024-08-13 | 20.02 | 20.38 | 19.74 | 20.38 | 1.9M |
| 2024-08-12 | 20.45 | 20.47 | 19.87 | 19.94 | 2.0M |
| 2024-08-09 | 20.15 | 20.56 | 20.15 | 20.45 | 2.0M |
| 2024-08-08 | 20.25 | 20.45 | 19.81 | 20.15 | 2.0M |
| 2024-08-07 | 20.20 | 20.48 | 20.07 | 20.32 | 1.6M |
| 2024-08-06 | 20.28 | 20.30 | 19.99 | 20.21 | 1.9M |
| 2024-08-05 | 20.49 | 20.76 | 19.84 | 19.88 | 3.6M |
| 2024-08-02 | 20.94 | 21.11 | 20.66 | 20.70 | 3.0M |
| 2024-08-01 | 21.68 | 21.85 | 21.08 | 21.11 | 4.1M |
| 2024-07-31 | 20.88 | 21.74 | 20.80 | 21.65 | 3.0M |
| 2024-07-30 | 21.05 | 21.22 | 20.77 | 20.85 | 1.7M |
| 2024-07-29 | 21.34 | 21.45 | 20.89 | 21.05 | 1.9M |
| 2024-07-26 | 21.02 | 21.50 | 21.02 | 21.32 | 1.8M |
| 2024-07-25 | 21.00 | 21.35 | 20.50 | 21.10 | 2.0M |
| 2024-07-24 | 21.49 | 21.75 | 20.94 | 20.95 | 2.9M |
| 2024-07-23 | 22.15 | 22.18 | 21.43 | 21.50 | 3.1M |
| 2024-07-22 | 22.45 | 22.60 | 21.95 | 22.15 | 2.9M |
| 2024-07-19 | 22.11 | 22.78 | 21.90 | 22.42 | 3.4M |
| 2024-07-18 | 22.40 | 22.46 | 21.57 | 22.11 | 4.7M |
| 2024-07-17 | 23.50 | 23.50 | 22.56 | 22.59 | 3.1M |
| 2024-07-16 | 23.35 | 23.70 | 23.03 | 23.50 | 2.2M |
| 2024-07-15 | 24.00 | 24.04 | 23.28 | 23.35 | 3.2M |
| 2024-07-12 | 24.16 | 24.18 | 23.80 | 23.93 | 2.8M |
| 2024-07-11 | 24.00 | 24.43 | 23.69 | 24.33 | 5.8M |
| 2024-07-10 | 23.60 | 23.96 | 23.40 | 23.75 | 2.7M |
| 2024-07-09 | 22.41 | 23.68 | 22.16 | 23.58 | 3.9M |
| 2024-07-08 | 22.93 | 23.06 | 22.24 | 22.36 | 2.4M |
| 2024-07-05 | 22.57 | 23.25 | 22.00 | 22.99 | 3.2M |
| 2024-07-04 | 23.40 | 23.58 | 22.46 | 22.56 | 2.7M |
| 2024-07-03 | 23.66 | 23.78 | 23.08 | 23.28 | 2.0M |
| 2024-07-02 | 24.02 | 24.45 | 23.70 | 23.78 | 2.3M |
| 2024-07-01 | 24.00 | 24.45 | 23.55 | 24.30 | 3.6M |
| 2024-06-28 | 23.21 | 24.55 | 23.10 | 24.12 | 4.2M |
| 2024-06-27 | 23.80 | 24.10 | 23.20 | 23.21 | 3.3M |
| 2024-06-26 | 22.12 | 23.73 | 21.82 | 23.70 | 4.3M |
| 2024-06-25 | 22.96 | 23.24 | 21.84 | 22.12 | 4.7M |
| 2024-06-24 | 24.12 | 24.13 | 22.90 | 22.97 | 3.5M |
| 2024-06-21 | 24.00 | 24.44 | 23.58 | 24.29 | 2.5M |
| 2024-06-20 | 24.92 | 25.17 | 24.33 | 24.36 | 2.1M |
| 2024-06-19 | 25.43 | 25.66 | 24.78 | 25.09 | 2.7M |
| 2024-06-18 | 25.45 | 25.68 | 25.03 | 25.30 | 3.5M |
| 2024-06-17 | 24.83 | 25.70 | 24.36 | 25.34 | 5.1M |
| 2024-06-14 | 24.86 | 24.99 | 24.52 | 24.83 | 2.2M |
| 2024-06-13 | 24.90 | 25.24 | 24.70 | 24.93 | 3.2M |
| 2024-06-12 | 24.33 | 25.30 | 24.33 | 24.80 | 4.4M |
| 2024-06-11 | 23.34 | 24.33 | 22.91 | 24.30 | 3.6M |
| 2024-06-07 | 23.27 | 23.70 | 23.04 | 23.39 | 2.9M |
| 2024-06-06 | 24.28 | 24.94 | 22.82 | 23.03 | 5.4M |
| 2024-06-05 | 24.69 | 24.99 | 24.20 | 24.20 | 3.0M |
| 2024-06-04 | 25.59 | 25.59 | 24.45 | 24.79 | 5.4M |
| 2024-06-03 | 25.55 | 25.99 | 25.24 | 25.79 | 5.0M |
| 2024-05-31 | 26.00 | 26.34 | 25.60 | 25.70 | 6.4M |
| 2024-05-30 | 24.53 | 26.60 | 24.38 | 25.92 | 8.8M |
| 2024-05-29 | 24.42 | 24.98 | 24.33 | 24.80 | 1.9M |
| 2024-05-28 | 24.66 | 24.98 | 24.24 | 24.57 | 2.7M |
| 2024-05-27 | 24.24 | 24.55 | 23.55 | 24.53 | 2.7M |
| 2024-05-24 | 24.80 | 25.15 | 24.35 | 24.35 | 2.7M |
| 2024-05-23 | 25.32 | 25.85 | 24.83 | 24.89 | 3.5M |
| 2024-05-22 | 25.00 | 25.56 | 24.87 | 25.51 | 2.9M |
| 2024-05-21 | 24.90 | 25.26 | 24.52 | 25.07 | 2.6M |
| 2024-05-20 | 24.81 | 25.29 | 24.81 | 24.95 | 2.5M |
| 2024-05-17 | 24.37 | 24.71 | 24.16 | 24.71 | 2.4M |
| 2024-05-16 | 24.31 | 24.76 | 24.22 | 24.36 | 1.9M |
| 2024-05-15 | 24.53 | 24.70 | 24.17 | 24.31 | 1.3M |
| 2024-05-14 | 24.20 | 24.80 | 24.15 | 24.45 | 2.2M |
| 2024-05-13 | 24.54 | 24.66 | 24.03 | 24.15 | 2.4M |
| 2024-05-10 | 25.40 | 25.49 | 24.60 | 24.67 | 2.3M |
| 2024-05-09 | 24.80 | 25.44 | 24.80 | 25.33 | 2.8M |
| 2024-05-08 | 25.69 | 25.80 | 24.63 | 24.80 | 4.5M |
| 2024-05-07 | 25.79 | 26.09 | 25.62 | 25.78 | 2.8M |
| 2024-05-06 | 25.62 | 26.20 | 25.56 | 25.80 | 3.5M |
| 2024-04-30 | 25.62 | 25.75 | 24.95 | 25.29 | 4.9M |
| 2024-04-29 | 24.68 | 26.56 | 24.68 | 26.01 | 6.2M |
| 2024-04-26 | 24.18 | 25.16 | 24.05 | 25.01 | 5.8M |
| 2024-04-25 | 23.48 | 24.50 | 23.02 | 24.05 | 4.0M |
| 2024-04-24 | 22.11 | 23.24 | 22.06 | 23.20 | 2.7M |
| 2024-04-23 | 22.16 | 22.56 | 22.00 | 22.30 | 2.7M |
| 2024-04-22 | 21.80 | 22.28 | 20.76 | 21.98 | 3.6M |
| 2024-04-19 | 21.98 | 22.00 | 21.33 | 21.47 | 2.9M |
| 2024-04-18 | 22.71 | 22.71 | 21.95 | 22.13 | 3.4M |
| 2024-04-17 | 21.97 | 22.70 | 21.92 | 22.48 | 4.1M |
| 2024-04-16 | 23.28 | 23.58 | 21.56 | 21.69 | 5.8M |
| 2024-04-15 | 24.42 | 24.51 | 22.99 | 23.62 | 5.8M |
| 2024-04-12 | 24.44 | 25.33 | 24.43 | 24.77 | 5.1M |
| 2024-04-11 | 24.18 | 25.07 | 24.03 | 24.41 | 3.5M |
| 2024-04-10 | 25.30 | 25.32 | 23.94 | 24.18 | 3.5M |
| 2024-04-09 | 24.56 | 25.34 | 24.27 | 25.25 | 3.1M |
| 2024-04-08 | 25.57 | 25.57 | 24.40 | 24.41 | 4.6M |
| 2024-04-03 | 25.51 | 25.98 | 24.88 | 25.86 | 4.9M |
| 2024-04-02 | 25.70 | 26.30 | 25.16 | 25.71 | 9.0M |
| 2024-04-01 | 23.70 | 26.06 | 23.70 | 25.78 | 9.2M |
| 2024-03-29 | 23.27 | 23.70 | 22.89 | 23.69 | 2.3M |
| 2024-03-28 | 22.00 | 23.97 | 22.00 | 23.45 | 4.3M |
| 2024-03-27 | 23.32 | 23.46 | 22.04 | 22.05 | 3.2M |
| 2024-03-26 | 23.80 | 24.02 | 22.90 | 23.35 | 3.5M |
| 2024-03-25 | 24.86 | 25.03 | 23.82 | 23.85 | 3.9M |
| 2024-03-22 | 25.45 | 25.75 | 24.83 | 25.04 | 3.0M |
| 2024-03-21 | 25.80 | 26.09 | 25.41 | 25.60 | 3.0M |
| 2024-03-20 | 25.66 | 25.97 | 25.30 | 25.83 | 3.3M |
| 2024-03-19 | 25.41 | 26.60 | 25.20 | 25.81 | 6.0M |
| 2024-03-18 | 24.98 | 25.40 | 24.82 | 25.40 | 3.6M |
| 2024-03-15 | 24.65 | 24.93 | 24.49 | 24.92 | 2.2M |
| 2024-03-14 | 25.16 | 25.34 | 24.40 | 24.79 | 3.2M |
| 2024-03-13 | 25.13 | 25.57 | 25.09 | 25.26 | 3.5M |
| 2024-03-12 | 25.13 | 25.49 | 24.79 | 25.16 | 4.5M |
| 2024-03-11 | 24.80 | 25.28 | 24.40 | 25.28 | 6.9M |
| 2024-03-08 | 23.74 | 24.16 | 23.57 | 24.11 | 2.4M |
| 2024-03-07 | 24.49 | 24.90 | 23.85 | 23.85 | 3.1M |
| 2024-03-06 | 24.26 | 24.88 | 23.70 | 24.52 | 3.5M |
| 2024-03-05 | 24.20 | 24.79 | 24.00 | 24.35 | 3.3M |
| 2024-03-04 | 24.65 | 25.20 | 24.03 | 24.49 | 3.8M |
| 2024-03-01 | 23.85 | 24.64 | 23.80 | 24.62 | 4.1M |
| 2024-02-29 | 22.50 | 23.90 | 22.25 | 23.68 | 4.9M |
| 2024-02-28 | 25.14 | 25.55 | 22.80 | 22.85 | 6.7M |
| 2024-02-27 | 24.26 | 25.10 | 24.01 | 25.10 | 3.3M |
| 2024-02-26 | 24.60 | 24.73 | 24.00 | 24.26 | 3.5M |
| 2024-02-23 | 23.00 | 24.75 | 23.00 | 24.48 | 5.7M |
| 2024-02-22 | 22.45 | 23.00 | 22.38 | 23.00 | 2.6M |
| 2024-02-21 | 22.12 | 23.25 | 21.71 | 22.63 | 4.3M |
| 2024-02-20 | 22.47 | 22.47 | 21.80 | 22.14 | 2.9M |
| 2024-02-19 | 22.00 | 22.74 | 21.55 | 22.38 | 5.0M |
| 2024-02-08 | 19.46 | 21.37 | 19.46 | 21.37 | 5.3M |
| 2024-02-07 | 20.19 | 20.65 | 19.25 | 19.43 | 4.6M |
| 2024-02-06 | 18.44 | 20.45 | 17.52 | 19.80 | 5.4M |
| 2024-02-05 | 20.90 | 20.95 | 18.99 | 18.99 | 5.3M |
| 2024-02-02 | 22.26 | 22.79 | 20.10 | 21.10 | 5.4M |
| 2024-02-01 | 22.45 | 22.82 | 21.60 | 22.33 | 4.3M |
| 2024-01-31 | 24.51 | 24.72 | 22.45 | 22.60 | 4.3M |
| 2024-01-30 | 26.12 | 26.12 | 24.50 | 24.51 | 3.2M |
| 2024-01-29 | 27.26 | 27.46 | 26.06 | 26.12 | 2.7M |
| 2024-01-26 | 27.18 | 28.06 | 27.04 | 27.26 | 2.7M |
| 2024-01-25 | 26.47 | 27.38 | 26.04 | 27.18 | 3.7M |
| 2024-01-24 | 26.80 | 27.25 | 25.54 | 26.48 | 3.7M |
| 2024-01-23 | 26.63 | 27.60 | 26.09 | 26.74 | 3.0M |
| 2024-01-22 | 29.18 | 29.18 | 26.20 | 26.99 | 4.0M |
| 2024-01-19 | 28.56 | 29.45 | 28.42 | 28.70 | 3.1M |
| 2024-01-18 | 28.00 | 28.62 | 27.30 | 28.55 | 4.3M |
| 2024-01-17 | 29.13 | 29.13 | 28.04 | 28.14 | 3.2M |
| 2024-01-16 | 29.71 | 29.73 | 28.70 | 29.16 | 3.5M |
| 2024-01-15 | 29.71 | 30.25 | 29.34 | 29.64 | 2.5M |
| 2024-01-12 | 30.61 | 30.98 | 30.00 | 30.02 | 3.6M |
| 2024-01-11 | 30.50 | 31.12 | 30.21 | 30.85 | 3.8M |
| 2024-01-10 | 30.29 | 31.00 | 29.00 | 30.54 | 5.5M |
| 2024-01-09 | 30.27 | 31.15 | 30.24 | 30.50 | 5.1M |
| 2024-01-08 | 31.70 | 31.70 | 30.33 | 30.35 | 6.7M |
| 2024-01-05 | 33.86 | 34.25 | 31.51 | 31.93 | 14.4M |
| 2024-01-04 | 34.53 | 34.89 | 34.15 | 34.30 | 7.7M |
| 2024-01-03 | 35.74 | 35.86 | 34.26 | 34.73 | 10.9M |
| 2024-01-02 | 37.00 | 37.30 | 35.66 | 35.86 | 14.3M |