21.60
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 | 21.78 | 21.95 | 20.50 | 20.66 | 10.0M |
| 2024-12-30 | 21.92 | 22.29 | 21.20 | 21.81 | 8.4M |
| 2024-12-27 | 21.88 | 22.48 | 21.68 | 21.99 | 12.7M |
| 2024-12-26 | 21.38 | 21.76 | 21.30 | 21.52 | 6.9M |
| 2024-12-25 | 21.72 | 22.00 | 20.79 | 21.24 | 9.6M |
| 2024-12-24 | 21.68 | 22.05 | 21.38 | 21.90 | 8.4M |
| 2024-12-23 | 22.44 | 22.78 | 21.38 | 21.45 | 11.0M |
| 2024-12-20 | 21.88 | 22.95 | 21.81 | 22.65 | 12.9M |
| 2024-12-19 | 21.60 | 22.15 | 21.38 | 21.90 | 7.8M |
| 2024-12-18 | 21.99 | 22.24 | 21.36 | 21.98 | 8.3M |
| 2024-12-17 | 22.63 | 22.63 | 21.67 | 21.79 | 10.8M |
| 2024-12-16 | 23.18 | 23.49 | 22.38 | 22.63 | 13.2M |
| 2024-12-13 | 24.00 | 24.00 | 23.30 | 23.32 | 14.1M |
| 2024-12-12 | 23.84 | 24.56 | 23.28 | 24.19 | 20.8M |
| 2024-12-11 | 24.10 | 24.14 | 23.67 | 23.91 | 18.7M |
| 2024-12-10 | 26.33 | 26.33 | 24.47 | 24.63 | 26.9M |
| 2024-12-09 | 25.50 | 26.38 | 24.55 | 25.08 | 26.4M |
| 2024-12-06 | 24.55 | 25.59 | 24.08 | 25.48 | 38.0M |
| 2024-12-05 | 23.24 | 23.96 | 22.95 | 23.82 | 16.1M |
| 2024-12-04 | 23.60 | 24.05 | 23.01 | 23.21 | 20.2M |
| 2024-12-03 | 24.51 | 24.80 | 23.70 | 24.13 | 26.0M |
| 2024-12-02 | 23.89 | 24.37 | 23.50 | 24.23 | 21.2M |
| 2024-11-29 | 23.33 | 24.07 | 22.66 | 23.95 | 25.3M |
| 2024-11-28 | 24.04 | 24.60 | 23.15 | 23.23 | 22.4M |
| 2024-11-27 | 23.54 | 24.07 | 22.60 | 24.03 | 21.3M |
| 2024-11-26 | 25.27 | 25.43 | 23.58 | 23.75 | 33.9M |
| 2024-11-25 | 25.40 | 26.76 | 24.84 | 26.18 | 34.1M |
| 2024-11-22 | 26.35 | 27.28 | 25.23 | 25.25 | 39.6M |
| 2024-11-21 | 27.86 | 27.86 | 26.50 | 27.16 | 53.9M |
| 2024-11-20 | 25.15 | 30.00 | 25.15 | 29.17 | 68.8M |
| 2024-11-19 | 25.00 | 26.50 | 23.80 | 26.13 | 54.9M |
| 2024-11-18 | 29.00 | 30.50 | 26.51 | 28.28 | 61.9M |
| 2024-11-15 | 26.22 | 29.63 | 25.44 | 27.78 | 62.5M |
| 2024-11-14 | 29.55 | 30.63 | 26.20 | 26.55 | 57.2M |
| 2024-11-13 | 28.22 | 30.00 | 27.24 | 28.88 | 63.3M |
| 2024-11-12 | 29.10 | 31.20 | 26.75 | 27.27 | 68.0M |
| 2024-11-11 | 27.59 | 31.50 | 26.73 | 30.20 | 87.6M |
| 2024-11-08 | 27.59 | 27.59 | 27.59 | 27.59 | 23.1M |
| 2024-11-07 | 25.48 | 25.48 | 22.60 | 22.99 | 84.4M |
| 2024-11-06 | 20.00 | 21.23 | 20.00 | 21.23 | 17.2M |
| 2024-11-05 | 17.11 | 17.76 | 17.09 | 17.69 | 18.0M |
| 2024-11-04 | 16.85 | 17.30 | 16.70 | 17.15 | 13.3M |
| 2024-11-01 | 18.05 | 18.08 | 16.58 | 16.69 | 25.3M |
| 2024-10-31 | 18.06 | 18.67 | 17.78 | 18.37 | 28.3M |
| 2024-10-30 | 17.05 | 18.25 | 17.04 | 17.80 | 26.4M |
| 2024-10-29 | 18.36 | 18.73 | 17.44 | 17.47 | 39.0M |
| 2024-10-28 | 18.49 | 20.49 | 18.49 | 19.38 | 50.5M |
| 2024-10-25 | 18.99 | 20.76 | 18.12 | 18.60 | 56.9M |
| 2024-10-24 | 16.72 | 17.97 | 16.13 | 17.60 | 42.0M |
| 2024-10-23 | 16.33 | 17.16 | 16.33 | 16.58 | 23.7M |
| 2024-10-22 | 17.44 | 17.50 | 16.38 | 16.74 | 31.7M |
| 2024-10-21 | 15.84 | 17.13 | 15.76 | 16.94 | 32.1M |
| 2024-10-18 | 14.81 | 16.16 | 14.75 | 15.74 | 23.2M |
| 2024-10-17 | 15.10 | 15.50 | 14.90 | 14.92 | 12.8M |
| 2024-10-16 | 14.84 | 15.56 | 14.82 | 15.00 | 12.5M |
| 2024-10-15 | 15.00 | 15.92 | 14.75 | 15.27 | 18.5M |
| 2024-10-14 | 14.57 | 15.36 | 14.39 | 15.19 | 13.5M |
| 2024-10-11 | 15.51 | 15.51 | 14.14 | 14.40 | 16.3M |
| 2024-10-10 | 16.00 | 16.45 | 15.39 | 15.51 | 16.9M |
| 2024-10-09 | 16.82 | 17.35 | 15.46 | 15.51 | 25.7M |
| 2024-10-08 | 18.00 | 18.00 | 15.84 | 18.00 | 33.8M |
| 2024-09-30 | 13.53 | 15.16 | 13.26 | 15.01 | 27.3M |
| 2024-09-27 | 12.01 | 13.11 | 11.88 | 12.84 | 18.3M |
| 2024-09-26 | 11.41 | 11.66 | 11.25 | 11.66 | 9.7M |
| 2024-09-25 | 11.23 | 11.74 | 11.21 | 11.41 | 13.1M |
| 2024-09-24 | 10.85 | 11.20 | 10.50 | 11.14 | 12.4M |
| 2024-09-23 | 10.86 | 10.99 | 10.66 | 10.90 | 6.0M |
| 2024-09-20 | 11.25 | 11.26 | 10.71 | 10.79 | 8.6M |
| 2024-09-19 | 11.08 | 11.31 | 10.85 | 11.21 | 9.4M |
| 2024-09-18 | 10.98 | 11.30 | 10.90 | 11.01 | 8.7M |
| 2024-09-13 | 11.42 | 11.99 | 11.15 | 11.15 | 21.4M |
| 2024-09-12 | 12.99 | 13.26 | 12.61 | 12.63 | 12.2M |
| 2024-09-11 | 13.28 | 13.55 | 13.01 | 13.04 | 13.2M |
| 2024-09-10 | 13.20 | 13.41 | 12.99 | 13.35 | 14.3M |
| 2024-09-09 | 13.08 | 13.33 | 12.82 | 13.15 | 10.2M |
| 2024-09-06 | 13.49 | 13.92 | 13.26 | 13.34 | 18.4M |
| 2024-09-05 | 13.58 | 14.38 | 13.30 | 13.79 | 30.6M |
| 2024-09-04 | 12.60 | 14.45 | 12.47 | 13.51 | 29.8M |
| 2024-09-03 | 12.23 | 12.64 | 12.17 | 12.54 | 8.0M |
| 2024-09-02 | 12.42 | 12.85 | 12.15 | 12.17 | 9.3M |
| 2024-08-30 | 12.21 | 12.73 | 12.15 | 12.42 | 9.7M |
| 2024-08-29 | 11.88 | 12.40 | 11.73 | 12.26 | 8.4M |
| 2024-08-28 | 11.99 | 12.21 | 11.71 | 11.88 | 5.4M |
| 2024-08-27 | 12.53 | 12.60 | 12.00 | 12.03 | 8.4M |
| 2024-08-26 | 11.99 | 12.92 | 11.99 | 12.64 | 11.3M |
| 2024-08-23 | 12.33 | 12.67 | 12.03 | 12.14 | 8.6M |
| 2024-08-22 | 12.90 | 13.02 | 12.47 | 12.51 | 13.1M |
| 2024-08-21 | 12.13 | 13.20 | 11.93 | 13.09 | 20.4M |
| 2024-08-20 | 12.29 | 12.42 | 11.96 | 12.01 | 5.7M |
| 2024-08-19 | 12.76 | 12.76 | 12.32 | 12.33 | 6.3M |
| 2024-08-16 | 12.85 | 12.99 | 12.62 | 12.63 | 6.7M |
| 2024-08-15 | 12.57 | 12.95 | 12.41 | 12.83 | 7.7M |
| 2024-08-14 | 12.86 | 12.99 | 12.62 | 12.65 | 5.1M |
| 2024-08-13 | 12.78 | 12.97 | 12.54 | 12.85 | 5.9M |
| 2024-08-12 | 12.91 | 12.99 | 12.49 | 12.70 | 7.9M |
| 2024-08-09 | 13.19 | 13.58 | 13.00 | 13.01 | 8.5M |
| 2024-08-08 | 13.66 | 13.69 | 13.13 | 13.17 | 11.9M |
| 2024-08-07 | 13.76 | 14.01 | 13.57 | 13.86 | 12.2M |
| 2024-08-06 | 14.01 | 14.13 | 13.52 | 13.66 | 13.0M |
| 2024-08-05 | 14.41 | 14.66 | 13.61 | 13.63 | 22.5M |
| 2024-08-02 | 14.12 | 15.96 | 14.04 | 14.77 | 33.6M |
| 2024-08-01 | 13.92 | 14.66 | 13.84 | 14.44 | 24.5M |
| 2024-07-31 | 13.26 | 14.10 | 13.22 | 13.94 | 21.2M |
| 2024-07-30 | 13.25 | 13.58 | 13.05 | 13.37 | 15.3M |
| 2024-07-29 | 12.77 | 13.75 | 12.70 | 13.45 | 20.7M |
| 2024-07-26 | 12.11 | 13.80 | 12.11 | 12.96 | 19.1M |
| 2024-07-25 | 11.85 | 12.30 | 11.70 | 12.09 | 6.4M |
| 2024-07-24 | 12.02 | 12.28 | 11.86 | 11.89 | 6.2M |
| 2024-07-23 | 12.45 | 12.71 | 12.12 | 12.12 | 6.5M |
| 2024-07-22 | 12.73 | 12.74 | 12.33 | 12.45 | 5.7M |
| 2024-07-19 | 12.30 | 12.62 | 12.20 | 12.45 | 6.7M |
| 2024-07-18 | 12.63 | 12.64 | 12.05 | 12.33 | 8.4M |
| 2024-07-17 | 13.06 | 13.21 | 12.63 | 12.63 | 8.0M |
| 2024-07-16 | 13.34 | 13.45 | 13.05 | 13.19 | 6.3M |
| 2024-07-15 | 13.43 | 13.71 | 13.19 | 13.25 | 7.4M |
| 2024-07-12 | 13.40 | 13.68 | 13.33 | 13.49 | 8.4M |
| 2024-07-11 | 13.68 | 13.79 | 13.30 | 13.43 | 9.6M |
| 2024-07-10 | 13.23 | 13.62 | 13.07 | 13.26 | 9.5M |
| 2024-07-09 | 12.54 | 13.24 | 12.47 | 13.24 | 11.2M |
| 2024-07-08 | 13.00 | 13.08 | 12.50 | 12.57 | 6.0M |
| 2024-07-05 | 12.87 | 13.09 | 12.55 | 13.04 | 6.7M |
| 2024-07-04 | 13.20 | 13.35 | 12.80 | 12.81 | 7.2M |
| 2024-07-03 | 13.40 | 13.51 | 13.16 | 13.16 | 6.1M |
| 2024-07-02 | 13.66 | 13.80 | 13.37 | 13.48 | 7.7M |
| 2024-07-01 | 13.61 | 13.90 | 13.31 | 13.70 | 9.6M |
| 2024-06-28 | 13.19 | 14.19 | 13.19 | 13.79 | 14.2M |
| 2024-06-27 | 13.59 | 13.77 | 13.21 | 13.23 | 9.3M |
| 2024-06-26 | 13.13 | 13.73 | 12.91 | 13.69 | 9.6M |
| 2024-06-25 | 13.39 | 13.60 | 13.07 | 13.25 | 9.4M |
| 2024-06-24 | 13.80 | 14.02 | 13.16 | 13.16 | 12.4M |
| 2024-06-21 | 14.54 | 14.57 | 13.90 | 13.94 | 11.6M |
| 2024-06-20 | 15.19 | 15.29 | 14.37 | 14.37 | 19.2M |
| 2024-06-19 | 15.01 | 16.22 | 14.91 | 15.49 | 27.9M |
| 2024-06-18 | 14.47 | 15.20 | 14.40 | 15.02 | 20.2M |
| 2024-06-17 | 14.32 | 14.56 | 14.20 | 14.42 | 12.0M |
| 2024-06-14 | 14.18 | 14.33 | 13.99 | 14.24 | 9.8M |
| 2024-06-13 | 14.56 | 14.69 | 14.19 | 14.25 | 13.2M |
| 2024-06-12 | 14.40 | 14.75 | 14.28 | 14.63 | 12.6M |
| 2024-06-11 | 14.23 | 14.58 | 13.92 | 14.50 | 13.2M |
| 2024-06-07 | 14.21 | 14.54 | 13.92 | 14.37 | 16.6M |
| 2024-06-06 | 15.02 | 15.17 | 13.90 | 14.10 | 20.7M |
| 2024-06-05 | 15.65 | 15.98 | 15.15 | 15.17 | 14.8M |
| 2024-06-04 | 16.11 | 16.59 | 15.52 | 15.76 | 18.1M |
| 2024-06-03 | 16.70 | 17.10 | 16.20 | 16.43 | 19.4M |
| 2024-05-31 | 16.51 | 17.30 | 15.98 | 16.85 | 30.6M |
| 2024-05-30 | 16.06 | 17.79 | 15.82 | 16.80 | 38.5M |
| 2024-05-29 | 15.40 | 16.30 | 15.30 | 16.09 | 21.9M |
| 2024-05-28 | 16.16 | 16.43 | 15.41 | 15.54 | 20.3M |
| 2024-05-27 | 15.92 | 16.63 | 15.55 | 16.50 | 20.4M |
| 2024-05-24 | 17.01 | 17.10 | 15.87 | 16.08 | 31.6M |
| 2024-05-23 | 18.98 | 19.50 | 17.87 | 17.89 | 36.0M |
| 2024-05-22 | 17.44 | 18.09 | 17.11 | 17.87 | 21.1M |
| 2024-05-21 | 18.25 | 18.44 | 17.50 | 17.50 | 24.4M |
| 2024-05-20 | 18.83 | 19.42 | 18.04 | 18.58 | 33.7M |
| 2024-05-17 | 19.05 | 20.27 | 18.38 | 19.43 | 45.7M |
| 2024-05-16 | 18.10 | 19.50 | 18.10 | 19.01 | 37.6M |
| 2024-05-15 | 17.66 | 19.65 | 17.51 | 18.70 | 41.9M |
| 2024-05-14 | 17.99 | 18.39 | 16.91 | 18.30 | 33.1M |
| 2024-05-13 | 18.41 | 19.26 | 17.82 | 17.90 | 34.2M |
| 2024-05-10 | 20.93 | 21.24 | 18.81 | 19.07 | 61.1M |
| 2024-05-09 | 17.76 | 20.63 | 17.40 | 20.63 | 42.4M |
| 2024-05-08 | 16.12 | 17.42 | 15.55 | 17.19 | 37.7M |
| 2024-05-07 | 16.10 | 17.49 | 16.09 | 16.95 | 41.5M |
| 2024-05-06 | 15.75 | 16.26 | 15.64 | 16.18 | 28.6M |
| 2024-04-30 | 16.66 | 16.68 | 15.40 | 15.60 | 40.6M |
| 2024-04-29 | 16.50 | 17.48 | 16.10 | 17.40 | 51.4M |
| 2024-04-26 | 17.31 | 18.47 | 16.68 | 16.75 | 63.6M |
| 2024-04-25 | 19.29 | 19.88 | 16.88 | 17.30 | 69.9M |
| 2024-04-24 | 15.95 | 18.00 | 15.65 | 18.00 | 50.8M |
| 2024-04-23 | 12.60 | 15.00 | 12.60 | 15.00 | 22.2M |
| 2024-04-22 | 13.40 | 13.50 | 12.49 | 12.50 | 24.0M |
| 2024-04-19 | 13.76 | 14.15 | 13.40 | 14.08 | 31.3M |
| 2024-04-18 | 12.64 | 14.69 | 12.62 | 13.76 | 37.1M |
| 2024-04-17 | 11.69 | 12.85 | 11.69 | 12.77 | 22.2M |
| 2024-04-16 | 12.51 | 12.96 | 11.20 | 11.52 | 20.9M |
| 2024-04-15 | 12.64 | 13.06 | 11.99 | 12.55 | 21.9M |
| 2024-04-12 | 13.04 | 14.27 | 13.04 | 13.28 | 20.9M |
| 2024-04-11 | 13.88 | 14.28 | 13.04 | 13.10 | 26.9M |
| 2024-04-10 | 14.10 | 14.87 | 13.04 | 14.68 | 35.6M |
| 2024-04-09 | 13.90 | 14.79 | 13.82 | 14.27 | 30.2M |
| 2024-04-08 | 15.81 | 15.81 | 13.70 | 13.91 | 36.3M |
| 2024-04-03 | 14.71 | 16.20 | 14.60 | 15.91 | 43.0M |
| 2024-04-02 | 14.52 | 16.50 | 14.31 | 15.50 | 46.9M |
| 2024-04-01 | 14.88 | 15.32 | 14.20 | 14.93 | 36.0M |
| 2024-03-29 | 14.67 | 15.98 | 14.35 | 15.10 | 52.4M |
| 2024-03-28 | 12.75 | 14.76 | 12.70 | 14.76 | 38.5M |
| 2024-03-27 | 12.52 | 13.14 | 11.73 | 12.30 | 27.4M |
| 2024-03-26 | 13.27 | 13.50 | 12.54 | 12.54 | 23.5M |
| 2024-03-25 | 14.20 | 15.00 | 13.01 | 13.06 | 35.8M |
| 2024-03-22 | 13.81 | 15.16 | 13.51 | 14.47 | 37.1M |
| 2024-03-21 | 14.00 | 15.99 | 13.58 | 14.35 | 48.0M |
| 2024-03-20 | 12.89 | 14.86 | 12.55 | 14.45 | 41.5M |
| 2024-03-19 | 12.66 | 13.48 | 12.08 | 12.74 | 33.5M |
| 2024-03-18 | 11.55 | 13.23 | 11.43 | 12.85 | 35.9M |
| 2024-03-15 | 11.62 | 11.90 | 11.14 | 11.50 | 24.9M |
| 2024-03-14 | 11.40 | 12.58 | 11.16 | 11.91 | 42.8M |
| 2024-03-13 | 9.33 | 11.16 | 9.29 | 11.16 | 22.6M |
| 2024-03-12 | 9.25 | 9.40 | 9.09 | 9.30 | 4.5M |
| 2024-03-11 | 9.01 | 9.25 | 8.89 | 9.23 | 4.8M |
| 2024-03-08 | 9.01 | 9.08 | 8.75 | 8.94 | 3.5M |
| 2024-03-07 | 8.95 | 9.16 | 8.80 | 8.95 | 5.8M |
| 2024-03-06 | 8.50 | 8.97 | 8.48 | 8.88 | 5.2M |
| 2024-03-05 | 8.76 | 8.87 | 8.50 | 8.55 | 4.8M |
| 2024-03-04 | 9.05 | 9.08 | 8.63 | 8.87 | 5.9M |
| 2024-03-01 | 8.78 | 9.19 | 8.71 | 9.05 | 7.7M |
| 2024-02-29 | 8.08 | 8.71 | 8.04 | 8.71 | 7.2M |
| 2024-02-28 | 9.42 | 9.59 | 8.18 | 8.20 | 10.5M |
| 2024-02-27 | 9.06 | 9.35 | 8.83 | 9.35 | 4.7M |
| 2024-02-26 | 8.84 | 9.30 | 8.80 | 9.06 | 7.2M |
| 2024-02-23 | 8.44 | 8.68 | 8.32 | 8.65 | 5.4M |
| 2024-02-22 | 8.01 | 8.35 | 7.99 | 8.31 | 4.7M |
| 2024-02-21 | 7.69 | 8.24 | 7.63 | 8.00 | 6.1M |
| 2024-02-20 | 7.56 | 7.80 | 7.37 | 7.76 | 4.8M |
| 2024-02-19 | 7.20 | 7.80 | 7.20 | 7.56 | 7.6M |
| 2024-02-08 | 6.50 | 7.26 | 6.23 | 7.19 | 8.8M |
| 2024-02-07 | 6.90 | 7.00 | 6.35 | 6.41 | 8.9M |
| 2024-02-06 | 6.70 | 7.26 | 6.20 | 6.95 | 8.8M |
| 2024-02-05 | 8.14 | 8.20 | 6.70 | 7.03 | 7.7M |
| 2024-02-02 | 8.79 | 9.08 | 7.96 | 8.27 | 5.0M |
| 2024-02-01 | 8.98 | 9.05 | 8.56 | 8.83 | 4.3M |
| 2024-01-31 | 9.83 | 9.83 | 9.01 | 9.09 | 4.8M |
| 2024-01-30 | 10.20 | 10.26 | 9.81 | 9.83 | 2.9M |
| 2024-01-29 | 10.79 | 10.79 | 10.17 | 10.19 | 3.4M |
| 2024-01-26 | 10.68 | 10.84 | 10.55 | 10.67 | 3.1M |
| 2024-01-25 | 10.19 | 10.65 | 10.08 | 10.65 | 3.2M |
| 2024-01-24 | 9.99 | 10.28 | 9.73 | 10.13 | 3.3M |
| 2024-01-23 | 10.20 | 10.40 | 9.86 | 9.96 | 4.0M |
| 2024-01-22 | 11.05 | 11.13 | 10.18 | 10.25 | 4.1M |
| 2024-01-19 | 11.42 | 11.44 | 11.01 | 11.05 | 2.9M |
| 2024-01-18 | 11.65 | 11.81 | 11.17 | 11.42 | 3.3M |
| 2024-01-17 | 12.04 | 12.12 | 11.73 | 11.75 | 1.9M |
| 2024-01-16 | 12.14 | 12.25 | 11.88 | 12.05 | 2.2M |
| 2024-01-15 | 12.23 | 12.23 | 11.95 | 12.15 | 1.8M |
| 2024-01-12 | 12.28 | 12.43 | 12.15 | 12.20 | 2.4M |
| 2024-01-11 | 11.95 | 12.27 | 11.93 | 12.21 | 2.1M |
| 2024-01-10 | 12.13 | 12.23 | 11.80 | 11.99 | 2.0M |
| 2024-01-09 | 12.02 | 12.40 | 12.02 | 12.16 | 2.4M |
| 2024-01-08 | 12.26 | 12.29 | 12.05 | 12.06 | 2.1M |
| 2024-01-05 | 12.52 | 12.62 | 12.24 | 12.33 | 2.1M |
| 2024-01-04 | 12.49 | 12.52 | 12.36 | 12.50 | 1.8M |
| 2024-01-03 | 12.60 | 12.74 | 12.38 | 12.49 | 2.1M |
| 2024-01-02 | 12.62 | 12.71 | 12.54 | 12.67 | 2.8M |