28.04
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 | 16.08 | 16.25 | 15.50 | 15.59 | 1.4M |
| 2024-12-30 | 16.47 | 16.50 | 15.83 | 16.09 | 1.1M |
| 2024-12-27 | 16.45 | 16.66 | 16.25 | 16.42 | 1.2M |
| 2024-12-26 | 16.12 | 16.69 | 16.12 | 16.38 | 1.4M |
| 2024-12-25 | 16.44 | 16.48 | 15.83 | 16.06 | 1.3M |
| 2024-12-24 | 16.59 | 16.65 | 15.98 | 16.51 | 1.6M |
| 2024-12-23 | 17.66 | 17.74 | 16.23 | 16.27 | 3.0M |
| 2024-12-20 | 17.49 | 17.95 | 17.28 | 17.69 | 1.4M |
| 2024-12-19 | 17.40 | 17.72 | 17.15 | 17.43 | 1.3M |
| 2024-12-18 | 18.00 | 18.03 | 17.36 | 17.53 | 1.5M |
| 2024-12-17 | 18.87 | 18.87 | 17.58 | 17.85 | 2.0M |
| 2024-12-16 | 18.98 | 19.15 | 18.66 | 18.78 | 1.6M |
| 2024-12-13 | 19.52 | 19.62 | 19.00 | 19.00 | 2.3M |
| 2024-12-12 | 19.50 | 20.14 | 19.16 | 19.60 | 4.1M |
| 2024-12-11 | 19.00 | 19.45 | 18.69 | 19.25 | 3.0M |
| 2024-12-10 | 19.60 | 19.84 | 19.05 | 19.08 | 3.4M |
| 2024-12-09 | 19.24 | 19.44 | 18.81 | 19.09 | 2.1M |
| 2024-12-06 | 19.33 | 19.50 | 18.91 | 19.24 | 2.2M |
| 2024-12-05 | 18.88 | 19.41 | 18.79 | 19.36 | 2.2M |
| 2024-12-04 | 19.39 | 19.39 | 18.80 | 18.89 | 2.3M |
| 2024-12-03 | 19.78 | 19.78 | 19.11 | 19.36 | 3.3M |
| 2024-12-02 | 19.25 | 19.56 | 18.90 | 19.47 | 3.7M |
| 2024-11-29 | 19.27 | 19.65 | 18.70 | 19.33 | 4.4M |
| 2024-11-28 | 20.00 | 20.47 | 19.21 | 19.40 | 5.4M |
| 2024-11-27 | 20.20 | 20.23 | 18.86 | 19.89 | 5.1M |
| 2024-11-26 | 19.80 | 21.14 | 19.07 | 20.20 | 8.1M |
| 2024-11-25 | 19.28 | 19.85 | 18.80 | 19.51 | 3.8M |
| 2024-11-22 | 20.44 | 20.63 | 18.77 | 19.04 | 5.6M |
| 2024-11-21 | 20.10 | 21.53 | 20.10 | 20.29 | 6.4M |
| 2024-11-20 | 19.60 | 20.88 | 19.52 | 20.50 | 7.2M |
| 2024-11-19 | 18.89 | 19.74 | 18.63 | 19.51 | 6.9M |
| 2024-11-18 | 21.77 | 22.79 | 18.87 | 19.00 | 8.9M |
| 2024-11-15 | 22.69 | 24.35 | 21.60 | 21.88 | 15.7M |
| 2024-11-14 | 22.84 | 24.64 | 22.33 | 24.64 | 16.6M |
| 2024-11-13 | 19.70 | 21.33 | 19.13 | 20.53 | 6.0M |
| 2024-11-12 | 20.47 | 20.69 | 19.30 | 19.56 | 6.9M |
| 2024-11-11 | 17.84 | 20.36 | 17.65 | 19.54 | 5.1M |
| 2024-11-08 | 18.00 | 18.99 | 17.83 | 18.10 | 3.9M |
| 2024-11-07 | 17.45 | 18.41 | 17.12 | 18.07 | 4.2M |
| 2024-11-06 | 16.42 | 18.10 | 16.32 | 17.10 | 3.9M |
| 2024-11-05 | 15.77 | 16.39 | 15.77 | 16.31 | 1.8M |
| 2024-11-04 | 15.32 | 15.99 | 15.10 | 15.78 | 1.0M |
| 2024-11-01 | 16.09 | 16.19 | 15.29 | 15.33 | 1.5M |
| 2024-10-31 | 15.69 | 16.35 | 15.48 | 16.04 | 1.6M |
| 2024-10-30 | 16.20 | 16.21 | 15.44 | 15.69 | 2.3M |
| 2024-10-29 | 17.27 | 17.31 | 16.52 | 16.66 | 1.9M |
| 2024-10-28 | 17.28 | 17.35 | 16.93 | 17.14 | 1.8M |
| 2024-10-25 | 16.79 | 17.41 | 16.68 | 17.04 | 2.3M |
| 2024-10-24 | 16.84 | 16.84 | 16.33 | 16.57 | 1.3M |
| 2024-10-23 | 17.10 | 17.10 | 16.65 | 16.84 | 2.0M |
| 2024-10-22 | 16.72 | 17.15 | 16.33 | 16.97 | 2.0M |
| 2024-10-21 | 16.30 | 17.20 | 16.20 | 16.72 | 3.1M |
| 2024-10-18 | 15.54 | 16.68 | 15.31 | 16.29 | 2.5M |
| 2024-10-17 | 15.85 | 16.13 | 15.56 | 15.60 | 1.2M |
| 2024-10-16 | 15.29 | 16.13 | 15.04 | 15.75 | 2.2M |
| 2024-10-15 | 15.72 | 15.86 | 15.28 | 15.35 | 1.3M |
| 2024-10-14 | 15.59 | 15.77 | 15.11 | 15.68 | 1.3M |
| 2024-10-11 | 16.17 | 16.17 | 15.19 | 15.33 | 1.7M |
| 2024-10-10 | 16.64 | 16.77 | 16.02 | 16.27 | 1.9M |
| 2024-10-09 | 18.03 | 18.03 | 15.77 | 16.27 | 3.7M |
| 2024-10-08 | 19.93 | 19.95 | 17.65 | 18.63 | 5.1M |
| 2024-09-30 | 15.51 | 16.95 | 14.88 | 16.93 | 4.8M |
| 2024-09-27 | 14.10 | 14.74 | 13.91 | 14.66 | 2.0M |
| 2024-09-26 | 13.39 | 13.72 | 13.26 | 13.72 | 1.8M |
| 2024-09-25 | 13.20 | 13.75 | 13.20 | 13.39 | 2.2M |
| 2024-09-24 | 12.94 | 13.25 | 12.69 | 13.18 | 1.9M |
| 2024-09-23 | 12.99 | 13.05 | 12.75 | 12.81 | 0.6M |
| 2024-09-20 | 13.06 | 13.07 | 12.73 | 12.89 | 0.9M |
| 2024-09-19 | 13.08 | 13.27 | 12.88 | 13.02 | 1.5M |
| 2024-09-18 | 13.55 | 13.58 | 12.85 | 13.04 | 0.9M |
| 2024-09-13 | 13.87 | 14.16 | 13.33 | 13.33 | 1.1M |
| 2024-09-12 | 14.35 | 14.51 | 13.80 | 13.81 | 1.1M |
| 2024-09-11 | 14.20 | 14.55 | 14.15 | 14.35 | 0.8M |
| 2024-09-10 | 14.10 | 14.36 | 13.90 | 14.20 | 0.8M |
| 2024-09-09 | 14.44 | 14.48 | 14.13 | 14.28 | 0.8M |
| 2024-09-06 | 14.33 | 14.65 | 14.28 | 14.30 | 1.0M |
| 2024-09-05 | 14.61 | 14.99 | 14.46 | 14.65 | 1.7M |
| 2024-09-04 | 14.11 | 15.30 | 14.09 | 14.81 | 2.8M |
| 2024-09-03 | 13.72 | 14.30 | 13.72 | 14.20 | 1.1M |
| 2024-09-02 | 14.00 | 14.13 | 13.76 | 13.87 | 1.4M |
| 2024-08-30 | 13.79 | 14.25 | 13.55 | 14.08 | 2.3M |
| 2024-08-29 | 13.45 | 13.88 | 13.41 | 13.79 | 1.4M |
| 2024-08-28 | 13.34 | 13.78 | 13.28 | 13.65 | 2.0M |
| 2024-08-27 | 13.76 | 13.83 | 13.28 | 13.35 | 1.3M |
| 2024-08-26 | 13.60 | 14.55 | 13.25 | 13.90 | 1.8M |
| 2024-08-23 | 14.10 | 14.29 | 13.45 | 13.68 | 2.4M |
| 2024-08-22 | 14.20 | 14.63 | 13.94 | 14.50 | 2.8M |
| 2024-08-21 | 13.90 | 14.51 | 13.90 | 14.28 | 1.3M |
| 2024-08-20 | 14.54 | 14.57 | 13.72 | 13.99 | 1.6M |
| 2024-08-19 | 15.70 | 15.70 | 14.26 | 14.38 | 2.4M |
| 2024-08-16 | 15.95 | 16.08 | 15.61 | 15.75 | 0.5M |
| 2024-08-15 | 16.38 | 16.46 | 15.92 | 15.96 | 0.7M |
| 2024-08-14 | 16.46 | 16.55 | 16.28 | 16.38 | 0.3M |
| 2024-08-13 | 16.53 | 16.53 | 16.12 | 16.46 | 0.4M |
| 2024-08-12 | 16.46 | 16.94 | 16.25 | 16.36 | 0.4M |
| 2024-08-09 | 17.35 | 17.36 | 16.56 | 16.58 | 0.7M |
| 2024-08-08 | 17.69 | 17.70 | 17.01 | 17.26 | 0.5M |
| 2024-08-07 | 17.68 | 17.86 | 17.50 | 17.70 | 0.4M |
| 2024-08-06 | 17.72 | 17.82 | 17.45 | 17.66 | 0.3M |
| 2024-08-05 | 18.33 | 18.40 | 17.36 | 17.37 | 0.7M |
| 2024-08-02 | 18.67 | 18.75 | 18.22 | 18.34 | 0.4M |
| 2024-08-01 | 18.75 | 18.86 | 18.56 | 18.70 | 0.5M |
| 2024-07-31 | 18.31 | 18.79 | 18.20 | 18.74 | 0.7M |
| 2024-07-30 | 18.41 | 18.48 | 18.14 | 18.24 | 0.3M |
| 2024-07-29 | 18.80 | 18.90 | 18.38 | 18.39 | 0.4M |
| 2024-07-26 | 18.37 | 19.06 | 18.37 | 18.70 | 0.5M |
| 2024-07-25 | 18.32 | 18.82 | 18.12 | 18.38 | 0.4M |
| 2024-07-24 | 18.41 | 18.88 | 18.41 | 18.53 | 0.5M |
| 2024-07-23 | 19.12 | 19.15 | 18.52 | 18.56 | 0.5M |
| 2024-07-22 | 19.38 | 19.40 | 18.95 | 19.07 | 0.5M |
| 2024-07-19 | 19.08 | 19.54 | 19.08 | 19.12 | 0.4M |
| 2024-07-18 | 18.91 | 19.24 | 18.57 | 19.12 | 0.5M |
| 2024-07-17 | 19.31 | 19.65 | 19.12 | 19.12 | 0.3M |
| 2024-07-16 | 19.49 | 19.60 | 19.10 | 19.45 | 0.3M |
| 2024-07-15 | 20.26 | 20.26 | 19.03 | 19.28 | 0.7M |
| 2024-07-12 | 20.23 | 20.44 | 19.76 | 19.90 | 0.7M |
| 2024-07-11 | 20.00 | 20.49 | 19.84 | 20.01 | 1.0M |
| 2024-07-10 | 19.65 | 20.47 | 19.65 | 19.71 | 0.7M |
| 2024-07-09 | 19.24 | 20.12 | 19.13 | 20.06 | 0.7M |
| 2024-07-08 | 19.56 | 19.90 | 19.16 | 19.63 | 0.6M |
| 2024-07-05 | 19.75 | 19.97 | 19.08 | 19.74 | 0.6M |
| 2024-07-04 | 20.80 | 21.29 | 19.62 | 19.66 | 1.2M |
| 2024-07-03 | 21.05 | 21.58 | 20.75 | 21.16 | 1.1M |
| 2024-07-02 | 21.60 | 21.60 | 20.88 | 21.00 | 1.0M |
| 2024-07-01 | 21.50 | 21.60 | 21.00 | 21.60 | 1.0M |
| 2024-06-28 | 21.43 | 21.98 | 21.13 | 21.38 | 1.3M |
| 2024-06-27 | 22.04 | 22.35 | 21.40 | 21.43 | 2.1M |
| 2024-06-26 | 19.60 | 23.39 | 18.89 | 22.00 | 3.0M |
| 2024-06-25 | 19.75 | 20.10 | 19.32 | 19.58 | 1.0M |
| 2024-06-24 | 21.10 | 21.15 | 19.58 | 19.65 | 1.9M |
| 2024-06-21 | 22.33 | 22.75 | 21.20 | 21.40 | 2.7M |
| 2024-06-20 | 21.20 | 23.30 | 21.20 | 22.95 | 4.9M |
| 2024-06-19 | 21.71 | 22.10 | 21.00 | 21.45 | 1.9M |
| 2024-06-18 | 21.60 | 22.00 | 21.21 | 21.83 | 2.3M |
| 2024-06-17 | 21.18 | 21.80 | 20.57 | 21.59 | 2.4M |
| 2024-06-14 | 21.18 | 21.56 | 20.39 | 21.18 | 3.9M |
| 2024-06-13 | 18.85 | 22.75 | 18.79 | 22.75 | 5.7M |
| 2024-06-12 | 18.19 | 19.34 | 18.19 | 18.96 | 0.6M |
| 2024-06-11 | 18.38 | 18.44 | 17.75 | 18.30 | 0.3M |
| 2024-06-07 | 17.70 | 18.47 | 17.70 | 18.20 | 0.5M |
| 2024-06-06 | 18.77 | 19.10 | 17.53 | 17.70 | 0.7M |
| 2024-06-05 | 19.01 | 19.49 | 18.73 | 18.79 | 0.4M |
| 2024-06-04 | 19.80 | 19.80 | 18.70 | 19.39 | 0.7M |
| 2024-06-03 | 20.55 | 20.55 | 19.52 | 19.60 | 0.6M |
| 2024-05-31 | 20.40 | 20.55 | 20.22 | 20.23 | 0.6M |
| 2024-05-30 | 20.70 | 20.70 | 20.33 | 20.40 | 0.5M |
| 2024-05-29 | 20.55 | 20.94 | 20.26 | 20.57 | 0.6M |
| 2024-05-28 | 20.72 | 20.80 | 20.26 | 20.26 | 0.7M |
| 2024-05-27 | 20.38 | 21.03 | 20.18 | 20.94 | 1.0M |
| 2024-05-24 | 20.36 | 20.77 | 20.26 | 20.30 | 0.7M |
| 2024-05-23 | 20.80 | 20.83 | 20.33 | 20.41 | 0.8M |
| 2024-05-22 | 20.55 | 20.99 | 20.43 | 20.73 | 0.6M |
| 2024-05-21 | 20.80 | 21.03 | 20.51 | 20.54 | 0.4M |
| 2024-05-20 | 20.80 | 21.29 | 20.59 | 20.95 | 0.8M |
| 2024-05-17 | 20.55 | 20.89 | 20.33 | 20.83 | 0.7M |
| 2024-05-16 | 20.80 | 20.97 | 20.68 | 20.71 | 0.6M |
| 2024-05-15 | 20.90 | 20.99 | 20.52 | 20.69 | 0.5M |
| 2024-05-14 | 20.99 | 21.24 | 20.50 | 20.70 | 0.8M |
| 2024-05-13 | 21.40 | 21.80 | 20.17 | 20.99 | 1.2M |
| 2024-05-10 | 22.30 | 22.46 | 21.60 | 21.63 | 1.6M |
| 2024-05-09 | 21.66 | 23.23 | 21.66 | 22.42 | 2.4M |
| 2024-05-08 | 22.30 | 22.30 | 21.39 | 21.42 | 1.0M |
| 2024-05-07 | 21.92 | 22.16 | 21.73 | 22.16 | 1.3M |
| 2024-05-06 | 20.95 | 22.37 | 20.95 | 22.12 | 1.8M |
| 2024-04-30 | 21.50 | 21.74 | 20.80 | 20.95 | 1.4M |
| 2024-04-29 | 21.08 | 22.28 | 20.95 | 21.60 | 1.8M |
| 2024-04-26 | 21.00 | 21.20 | 20.62 | 20.89 | 1.6M |
| 2024-04-25 | 20.09 | 21.47 | 19.51 | 21.18 | 2.3M |
| 2024-04-24 | 20.21 | 20.86 | 20.21 | 20.83 | 1.4M |
| 2024-04-23 | 20.30 | 20.88 | 20.28 | 20.43 | 1.4M |
| 2024-04-22 | 19.96 | 20.79 | 19.55 | 20.55 | 1.6M |
| 2024-04-19 | 20.51 | 21.00 | 20.20 | 20.26 | 1.8M |
| 2024-04-18 | 19.84 | 21.53 | 19.50 | 20.84 | 3.1M |
| 2024-04-17 | 19.50 | 20.85 | 19.04 | 20.34 | 2.5M |
| 2024-04-16 | 20.01 | 20.59 | 18.33 | 18.90 | 2.8M |
| 2024-04-15 | 22.57 | 23.28 | 20.32 | 20.64 | 4.1M |
| 2024-04-12 | 24.47 | 24.79 | 22.60 | 22.68 | 5.5M |
| 2024-04-11 | 25.01 | 25.99 | 23.90 | 25.33 | 6.6M |
| 2024-04-10 | 26.00 | 28.88 | 25.40 | 26.70 | 10.1M |
| 2024-04-09 | 20.51 | 24.60 | 20.30 | 24.60 | 5.5M |
| 2024-04-08 | 21.81 | 22.70 | 20.41 | 20.50 | 2.6M |
| 2024-04-03 | 22.69 | 23.86 | 21.86 | 22.10 | 3.9M |
| 2024-04-02 | 21.10 | 23.98 | 20.70 | 22.88 | 4.0M |
| 2024-04-01 | 20.56 | 21.22 | 20.45 | 21.22 | 1.4M |
| 2024-03-29 | 20.12 | 20.77 | 20.06 | 20.64 | 1.1M |
| 2024-03-28 | 20.01 | 20.68 | 19.33 | 20.25 | 1.8M |
| 2024-03-27 | 20.55 | 21.93 | 20.00 | 20.30 | 1.7M |
| 2024-03-26 | 20.00 | 20.60 | 19.78 | 20.36 | 1.1M |
| 2024-03-25 | 20.86 | 21.08 | 20.02 | 20.04 | 1.1M |
| 2024-03-22 | 21.77 | 21.77 | 20.83 | 20.89 | 1.2M |
| 2024-03-21 | 21.81 | 22.14 | 21.20 | 21.63 | 1.3M |
| 2024-03-20 | 21.74 | 21.93 | 21.64 | 21.81 | 1.1M |
| 2024-03-19 | 21.93 | 22.24 | 21.71 | 21.80 | 1.5M |
| 2024-03-18 | 21.35 | 21.75 | 21.32 | 21.71 | 1.5M |
| 2024-03-15 | 20.88 | 21.40 | 20.69 | 21.29 | 1.4M |
| 2024-03-14 | 21.79 | 21.81 | 20.66 | 21.06 | 2.1M |
| 2024-03-13 | 21.09 | 21.14 | 20.61 | 20.99 | 1.3M |
| 2024-03-12 | 21.45 | 21.45 | 20.60 | 20.89 | 1.5M |
| 2024-03-11 | 20.00 | 21.60 | 20.00 | 21.09 | 2.2M |
| 2024-03-08 | 20.38 | 20.87 | 19.82 | 20.19 | 1.2M |
| 2024-03-07 | 20.49 | 21.48 | 20.16 | 20.39 | 2.0M |
| 2024-03-06 | 19.65 | 20.56 | 19.37 | 20.16 | 1.7M |
| 2024-03-05 | 20.18 | 20.31 | 19.46 | 19.53 | 1.4M |
| 2024-03-04 | 20.59 | 20.98 | 19.87 | 20.24 | 2.0M |
| 2024-03-01 | 21.90 | 21.95 | 20.39 | 20.92 | 2.7M |
| 2024-02-29 | 19.29 | 20.60 | 19.10 | 20.43 | 2.3M |
| 2024-02-28 | 21.80 | 22.37 | 19.30 | 19.30 | 4.4M |
| 2024-02-27 | 20.33 | 22.13 | 20.11 | 21.93 | 3.2M |
| 2024-02-26 | 20.01 | 20.67 | 19.50 | 20.21 | 2.6M |
| 2024-02-23 | 19.98 | 20.83 | 19.00 | 19.73 | 4.0M |
| 2024-02-22 | 17.34 | 18.30 | 17.30 | 18.26 | 2.1M |
| 2024-02-21 | 16.69 | 18.24 | 16.40 | 17.44 | 2.7M |
| 2024-02-20 | 16.20 | 16.92 | 16.03 | 16.68 | 2.0M |
| 2024-02-19 | 15.51 | 16.50 | 15.49 | 16.14 | 3.1M |
| 2024-02-08 | 14.20 | 15.75 | 13.42 | 15.55 | 2.9M |
| 2024-02-07 | 16.18 | 16.18 | 13.82 | 14.00 | 2.4M |
| 2024-02-06 | 13.16 | 16.70 | 13.16 | 15.99 | 1.5M |
| 2024-02-05 | 18.50 | 18.53 | 15.86 | 16.45 | 1.3M |
| 2024-02-02 | 20.46 | 20.77 | 18.32 | 18.95 | 1.0M |
| 2024-02-01 | 20.83 | 21.19 | 19.45 | 20.33 | 0.6M |
| 2024-01-31 | 21.88 | 22.22 | 20.67 | 20.73 | 0.8M |
| 2024-01-30 | 23.00 | 23.00 | 22.07 | 22.07 | 0.6M |
| 2024-01-29 | 23.73 | 24.91 | 22.89 | 22.94 | 1.1M |
| 2024-01-26 | 24.00 | 24.28 | 23.25 | 23.30 | 0.6M |
| 2024-01-25 | 22.88 | 23.89 | 22.57 | 23.84 | 0.8M |
| 2024-01-24 | 22.72 | 23.17 | 21.88 | 22.83 | 0.7M |
| 2024-01-23 | 23.11 | 23.19 | 22.47 | 22.74 | 0.7M |
| 2024-01-22 | 24.70 | 24.71 | 22.84 | 23.11 | 0.8M |
| 2024-01-19 | 25.22 | 25.74 | 24.60 | 24.70 | 0.5M |
| 2024-01-18 | 25.33 | 25.65 | 24.70 | 25.26 | 0.8M |
| 2024-01-17 | 26.63 | 26.64 | 25.49 | 25.58 | 0.8M |
| 2024-01-16 | 26.88 | 27.21 | 26.00 | 26.69 | 1.0M |
| 2024-01-15 | 29.01 | 29.01 | 26.73 | 27.00 | 1.2M |
| 2024-01-12 | 27.97 | 29.40 | 27.61 | 27.63 | 1.4M |
| 2024-01-11 | 26.61 | 27.82 | 26.61 | 27.65 | 0.9M |
| 2024-01-10 | 27.00 | 27.41 | 26.38 | 26.67 | 0.8M |
| 2024-01-09 | 27.05 | 28.15 | 26.93 | 27.17 | 0.8M |
| 2024-01-08 | 28.16 | 28.16 | 26.99 | 26.99 | 0.6M |
| 2024-01-05 | 28.07 | 28.40 | 27.55 | 27.74 | 0.8M |
| 2024-01-04 | 28.33 | 28.33 | 27.87 | 27.93 | 0.6M |
| 2024-01-03 | 29.28 | 29.28 | 27.98 | 28.42 | 1.0M |
| 2024-01-02 | 29.94 | 29.94 | 28.95 | 29.00 | 0.7M |