36.18
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 | 20.00 | 20.02 | 19.09 | 19.14 | 12.7M |
| 2024-12-30 | 19.68 | 20.17 | 19.40 | 20.01 | 11.2M |
| 2024-12-27 | 19.74 | 20.09 | 19.57 | 19.71 | 10.9M |
| 2024-12-26 | 19.73 | 20.06 | 19.69 | 19.73 | 8.6M |
| 2024-12-25 | 20.01 | 20.14 | 19.50 | 19.70 | 7.4M |
| 2024-12-24 | 19.93 | 20.24 | 19.76 | 20.07 | 8.6M |
| 2024-12-23 | 20.28 | 20.45 | 19.78 | 19.87 | 8.8M |
| 2024-12-20 | 20.20 | 20.54 | 20.05 | 20.30 | 8.7M |
| 2024-12-19 | 20.01 | 20.27 | 19.82 | 20.19 | 10.9M |
| 2024-12-18 | 20.45 | 20.60 | 20.11 | 20.18 | 10.0M |
| 2024-12-17 | 20.61 | 20.78 | 20.30 | 20.30 | 15.9M |
| 2024-12-16 | 21.40 | 21.44 | 20.48 | 20.61 | 17.6M |
| 2024-12-13 | 22.07 | 22.07 | 21.30 | 21.44 | 12.0M |
| 2024-12-12 | 21.95 | 22.22 | 21.72 | 22.11 | 10.4M |
| 2024-12-11 | 21.85 | 22.31 | 21.78 | 22.02 | 11.3M |
| 2024-12-10 | 22.63 | 22.93 | 21.75 | 21.83 | 18.9M |
| 2024-12-09 | 22.00 | 22.38 | 21.71 | 21.99 | 10.2M |
| 2024-12-06 | 21.94 | 22.38 | 21.50 | 22.09 | 14.0M |
| 2024-12-05 | 21.88 | 22.45 | 21.74 | 22.08 | 11.0M |
| 2024-12-04 | 22.31 | 22.55 | 21.81 | 21.98 | 11.0M |
| 2024-12-03 | 22.61 | 22.63 | 21.77 | 22.45 | 15.4M |
| 2024-12-02 | 22.18 | 22.68 | 21.83 | 22.51 | 14.3M |
| 2024-11-29 | 21.50 | 22.64 | 21.30 | 22.20 | 17.2M |
| 2024-11-28 | 21.88 | 22.23 | 21.43 | 21.47 | 11.7M |
| 2024-11-27 | 21.46 | 21.94 | 20.66 | 21.87 | 14.6M |
| 2024-11-26 | 22.25 | 22.30 | 21.47 | 21.52 | 18.2M |
| 2024-11-25 | 22.27 | 22.72 | 21.51 | 22.45 | 19.8M |
| 2024-11-22 | 23.60 | 23.85 | 22.11 | 22.20 | 24.5M |
| 2024-11-21 | 23.87 | 24.25 | 23.35 | 23.72 | 15.1M |
| 2024-11-20 | 23.56 | 24.31 | 23.20 | 23.83 | 22.2M |
| 2024-11-19 | 22.72 | 23.74 | 22.62 | 23.69 | 17.2M |
| 2024-11-18 | 23.65 | 23.96 | 22.35 | 22.60 | 23.1M |
| 2024-11-15 | 24.50 | 25.08 | 23.68 | 23.74 | 19.7M |
| 2024-11-14 | 26.46 | 26.46 | 24.50 | 24.75 | 24.5M |
| 2024-11-13 | 26.35 | 27.47 | 25.65 | 26.43 | 21.2M |
| 2024-11-12 | 27.20 | 27.57 | 25.98 | 26.22 | 28.5M |
| 2024-11-11 | 25.20 | 27.49 | 25.18 | 27.22 | 36.9M |
| 2024-11-08 | 25.58 | 27.00 | 25.45 | 25.80 | 36.3M |
| 2024-11-07 | 24.73 | 25.69 | 24.44 | 25.04 | 29.6M |
| 2024-11-06 | 25.50 | 26.88 | 24.66 | 24.93 | 48.9M |
| 2024-11-05 | 22.40 | 25.76 | 22.27 | 25.30 | 52.7M |
| 2024-11-04 | 22.76 | 23.50 | 22.36 | 22.50 | 27.3M |
| 2024-11-01 | 23.15 | 24.40 | 22.38 | 22.86 | 38.5M |
| 2024-10-31 | 22.40 | 23.99 | 21.86 | 23.49 | 40.0M |
| 2024-10-30 | 21.80 | 22.75 | 21.68 | 22.28 | 24.0M |
| 2024-10-29 | 23.24 | 23.69 | 22.03 | 22.13 | 43.1M |
| 2024-10-28 | 22.94 | 23.53 | 22.01 | 23.32 | 61.3M |
| 2024-10-25 | 22.39 | 24.80 | 21.99 | 24.05 | 64.5M |
| 2024-10-24 | 21.43 | 22.36 | 20.84 | 21.90 | 43.5M |
| 2024-10-23 | 21.40 | 22.44 | 21.27 | 21.40 | 35.4M |
| 2024-10-22 | 21.89 | 22.60 | 20.99 | 21.74 | 46.7M |
| 2024-10-21 | 20.00 | 22.70 | 19.79 | 21.83 | 74.7M |
| 2024-10-18 | 17.81 | 19.60 | 17.81 | 18.99 | 31.5M |
| 2024-10-17 | 18.11 | 18.50 | 17.91 | 17.95 | 19.2M |
| 2024-10-16 | 17.88 | 18.26 | 17.74 | 17.86 | 17.6M |
| 2024-10-15 | 18.20 | 19.10 | 17.85 | 18.24 | 27.2M |
| 2024-10-14 | 18.26 | 18.53 | 17.70 | 18.40 | 26.4M |
| 2024-10-11 | 19.07 | 19.23 | 17.88 | 18.19 | 29.6M |
| 2024-10-10 | 19.81 | 20.40 | 19.23 | 19.40 | 34.1M |
| 2024-10-09 | 21.80 | 21.80 | 19.26 | 19.30 | 58.2M |
| 2024-10-08 | 23.00 | 23.70 | 20.70 | 23.22 | 70.8M |
| 2024-09-30 | 17.87 | 20.25 | 17.51 | 19.97 | 62.3M |
| 2024-09-27 | 16.77 | 17.79 | 16.71 | 17.18 | 52.7M |
| 2024-09-26 | 16.30 | 16.73 | 15.87 | 16.69 | 44.7M |
| 2024-09-25 | 16.00 | 17.80 | 15.91 | 16.44 | 70.8M |
| 2024-09-24 | 14.27 | 14.86 | 13.87 | 14.83 | 25.8M |
| 2024-09-23 | 13.41 | 14.33 | 13.26 | 14.00 | 21.6M |
| 2024-09-20 | 13.50 | 13.51 | 13.25 | 13.37 | 7.3M |
| 2024-09-19 | 13.39 | 13.73 | 13.23 | 13.49 | 10.0M |
| 2024-09-18 | 13.61 | 13.61 | 13.09 | 13.29 | 8.0M |
| 2024-09-13 | 13.75 | 13.75 | 13.40 | 13.53 | 9.4M |
| 2024-09-12 | 13.94 | 14.15 | 13.71 | 13.71 | 10.3M |
| 2024-09-11 | 13.80 | 14.15 | 13.78 | 13.96 | 12.2M |
| 2024-09-10 | 13.95 | 14.05 | 13.61 | 13.88 | 9.3M |
| 2024-09-09 | 13.77 | 14.08 | 13.73 | 13.90 | 8.3M |
| 2024-09-06 | 14.25 | 14.34 | 13.90 | 13.90 | 12.5M |
| 2024-09-05 | 14.44 | 14.66 | 14.17 | 14.34 | 17.6M |
| 2024-09-04 | 14.33 | 14.80 | 14.25 | 14.47 | 27.3M |
| 2024-09-03 | 14.33 | 15.09 | 14.28 | 14.80 | 40.5M |
| 2024-09-02 | 14.45 | 14.55 | 13.69 | 13.72 | 14.6M |
| 2024-08-30 | 13.80 | 14.96 | 13.76 | 14.40 | 20.0M |
| 2024-08-29 | 13.40 | 13.98 | 13.35 | 13.86 | 12.3M |
| 2024-08-28 | 13.55 | 13.71 | 13.43 | 13.51 | 7.9M |
| 2024-08-27 | 14.09 | 14.14 | 13.49 | 13.53 | 17.6M |
| 2024-08-26 | 14.12 | 14.58 | 13.82 | 14.16 | 16.4M |
| 2024-08-23 | 14.48 | 14.53 | 13.96 | 14.44 | 15.9M |
| 2024-08-22 | 15.24 | 15.28 | 14.63 | 14.68 | 17.8M |
| 2024-08-21 | 14.63 | 15.39 | 14.58 | 15.30 | 22.9M |
| 2024-08-20 | 14.53 | 14.70 | 14.35 | 14.70 | 11.1M |
| 2024-08-19 | 14.36 | 14.67 | 14.30 | 14.45 | 7.0M |
| 2024-08-16 | 14.49 | 14.53 | 14.34 | 14.36 | 5.8M |
| 2024-08-15 | 14.32 | 14.65 | 14.22 | 14.43 | 8.2M |
| 2024-08-14 | 14.53 | 14.55 | 14.32 | 14.36 | 4.6M |
| 2024-08-13 | 14.37 | 14.53 | 14.28 | 14.52 | 6.0M |
| 2024-08-12 | 14.49 | 14.54 | 14.28 | 14.34 | 6.1M |
| 2024-08-09 | 14.65 | 14.85 | 14.43 | 14.43 | 7.7M |
| 2024-08-08 | 14.50 | 14.67 | 14.26 | 14.57 | 7.8M |
| 2024-08-07 | 14.68 | 14.74 | 14.52 | 14.63 | 6.4M |
| 2024-08-06 | 14.67 | 14.87 | 14.48 | 14.72 | 8.8M |
| 2024-08-05 | 14.69 | 15.14 | 14.41 | 14.41 | 11.9M |
| 2024-08-02 | 15.28 | 15.46 | 14.80 | 14.89 | 12.6M |
| 2024-08-01 | 15.43 | 15.71 | 15.28 | 15.37 | 11.6M |
| 2024-07-31 | 14.68 | 15.39 | 14.60 | 15.39 | 12.8M |
| 2024-07-30 | 14.88 | 14.88 | 14.50 | 14.71 | 7.8M |
| 2024-07-29 | 14.93 | 15.00 | 14.60 | 14.75 | 8.5M |
| 2024-07-26 | 14.63 | 15.15 | 14.55 | 14.92 | 11.1M |
| 2024-07-25 | 14.40 | 14.75 | 14.31 | 14.52 | 9.8M |
| 2024-07-24 | 14.56 | 14.79 | 14.41 | 14.48 | 10.4M |
| 2024-07-23 | 15.36 | 15.41 | 14.62 | 14.63 | 18.0M |
| 2024-07-22 | 15.93 | 16.05 | 15.33 | 15.35 | 16.9M |
| 2024-07-19 | 15.80 | 16.10 | 15.71 | 15.91 | 8.6M |
| 2024-07-18 | 15.99 | 16.05 | 15.62 | 15.88 | 10.9M |
| 2024-07-17 | 16.18 | 16.30 | 15.92 | 16.05 | 10.6M |
| 2024-07-16 | 15.93 | 16.25 | 15.85 | 16.19 | 10.2M |
| 2024-07-15 | 16.42 | 16.44 | 15.91 | 15.98 | 15.5M |
| 2024-07-12 | 16.50 | 16.79 | 16.31 | 16.54 | 14.5M |
| 2024-07-11 | 16.41 | 16.57 | 16.20 | 16.49 | 16.5M |
| 2024-07-10 | 16.00 | 16.40 | 15.96 | 16.03 | 14.1M |
| 2024-07-09 | 15.61 | 16.31 | 15.47 | 16.23 | 19.7M |
| 2024-07-08 | 15.77 | 15.94 | 15.49 | 15.66 | 14.2M |
| 2024-07-05 | 15.70 | 15.84 | 15.37 | 15.67 | 13.4M |
| 2024-07-04 | 16.30 | 16.38 | 15.70 | 15.83 | 14.9M |
| 2024-07-03 | 16.67 | 16.84 | 16.20 | 16.26 | 16.0M |
| 2024-07-02 | 17.35 | 17.35 | 16.60 | 16.81 | 21.8M |
| 2024-07-01 | 17.60 | 17.82 | 16.97 | 17.38 | 20.8M |
| 2024-06-28 | 17.60 | 18.14 | 17.45 | 17.83 | 20.6M |
| 2024-06-27 | 18.09 | 18.24 | 17.54 | 17.65 | 23.6M |
| 2024-06-26 | 17.90 | 18.46 | 17.51 | 18.36 | 29.0M |
| 2024-06-25 | 18.00 | 18.66 | 17.70 | 18.06 | 35.2M |
| 2024-06-24 | 19.66 | 20.00 | 17.89 | 18.00 | 45.5M |
| 2024-06-21 | 18.83 | 19.10 | 18.30 | 18.61 | 24.3M |
| 2024-06-20 | 19.67 | 19.78 | 18.86 | 18.94 | 32.5M |
| 2024-06-19 | 20.10 | 20.20 | 19.42 | 19.48 | 33.7M |
| 2024-06-18 | 19.90 | 20.35 | 19.43 | 20.30 | 54.0M |
| 2024-06-17 | 18.11 | 20.79 | 18.00 | 19.95 | 75.4M |
| 2024-06-14 | 16.82 | 18.17 | 16.67 | 18.02 | 40.8M |
| 2024-06-13 | 16.90 | 17.09 | 16.70 | 16.82 | 11.9M |
| 2024-06-12 | 16.50 | 17.08 | 16.45 | 16.92 | 12.0M |
| 2024-06-11 | 16.49 | 16.72 | 16.19 | 16.66 | 10.2M |
| 2024-06-07 | 17.06 | 17.12 | 16.36 | 16.53 | 15.8M |
| 2024-06-06 | 16.90 | 17.50 | 16.70 | 17.05 | 20.3M |
| 2024-06-05 | 17.36 | 17.50 | 16.99 | 17.00 | 15.7M |
| 2024-06-04 | 16.90 | 17.63 | 16.76 | 17.46 | 27.6M |
| 2024-06-03 | 17.09 | 17.18 | 16.52 | 17.01 | 20.3M |
| 2024-05-31 | 16.35 | 17.27 | 16.29 | 16.90 | 20.8M |
| 2024-05-30 | 16.52 | 16.82 | 16.25 | 16.31 | 13.1M |
| 2024-05-29 | 16.11 | 16.65 | 16.11 | 16.50 | 11.2M |
| 2024-05-28 | 16.52 | 16.63 | 16.28 | 16.32 | 8.5M |
| 2024-05-27 | 16.40 | 16.64 | 16.13 | 16.63 | 13.0M |
| 2024-05-24 | 16.58 | 16.72 | 16.20 | 16.21 | 12.2M |
| 2024-05-23 | 17.27 | 17.27 | 16.53 | 16.68 | 15.9M |
| 2024-05-22 | 16.92 | 17.28 | 16.76 | 17.19 | 11.9M |
| 2024-05-21 | 17.20 | 17.20 | 16.84 | 16.93 | 10.5M |
| 2024-05-20 | 17.08 | 17.47 | 16.95 | 17.25 | 15.8M |
| 2024-05-17 | 16.78 | 17.09 | 16.48 | 17.06 | 13.2M |
| 2024-05-16 | 16.92 | 17.09 | 16.63 | 16.69 | 15.2M |
| 2024-05-15 | 17.20 | 17.65 | 16.86 | 16.87 | 16.7M |
| 2024-05-14 | 17.45 | 17.60 | 17.20 | 17.32 | 16.1M |
| 2024-05-13 | 17.54 | 18.00 | 17.34 | 17.49 | 24.5M |
| 2024-05-10 | 17.25 | 18.64 | 17.02 | 17.75 | 38.8M |
| 2024-05-09 | 16.56 | 17.50 | 16.56 | 17.36 | 34.3M |
| 2024-05-08 | 16.66 | 16.75 | 16.26 | 16.32 | 13.8M |
| 2024-05-07 | 16.80 | 16.85 | 16.57 | 16.68 | 14.7M |
| 2024-05-06 | 16.73 | 17.02 | 16.56 | 16.81 | 19.5M |
| 2024-04-30 | 16.40 | 16.61 | 16.20 | 16.46 | 20.6M |
| 2024-04-29 | 15.86 | 16.78 | 15.79 | 16.48 | 36.4M |
| 2024-04-26 | 15.15 | 15.68 | 15.03 | 15.48 | 20.2M |
| 2024-04-25 | 14.67 | 15.35 | 14.45 | 15.18 | 21.7M |
| 2024-04-24 | 14.77 | 14.84 | 14.41 | 14.84 | 12.3M |
| 2024-04-23 | 14.77 | 15.02 | 14.64 | 14.80 | 11.1M |
| 2024-04-22 | 14.81 | 14.98 | 14.31 | 14.68 | 13.1M |
| 2024-04-19 | 15.27 | 15.45 | 14.84 | 14.98 | 16.1M |
| 2024-04-18 | 15.40 | 15.93 | 14.90 | 15.49 | 19.8M |
| 2024-04-17 | 14.97 | 15.58 | 14.97 | 15.45 | 19.5M |
| 2024-04-16 | 15.75 | 15.80 | 14.55 | 14.64 | 26.4M |
| 2024-04-15 | 15.98 | 16.61 | 15.42 | 15.72 | 26.7M |
| 2024-04-12 | 16.89 | 17.17 | 16.23 | 16.29 | 34.9M |
| 2024-04-11 | 16.71 | 17.65 | 16.70 | 17.20 | 49.7M |
| 2024-04-10 | 16.82 | 16.87 | 16.17 | 16.37 | 29.3M |
| 2024-04-09 | 15.75 | 17.00 | 15.75 | 17.00 | 40.2M |
| 2024-04-08 | 16.33 | 17.13 | 15.85 | 15.94 | 41.2M |
| 2024-04-03 | 15.95 | 17.80 | 15.94 | 16.51 | 57.7M |
| 2024-04-02 | 15.10 | 15.96 | 14.82 | 15.46 | 27.8M |
| 2024-04-01 | 14.76 | 15.19 | 14.71 | 15.10 | 16.6M |
| 2024-03-29 | 14.83 | 15.02 | 14.54 | 14.80 | 11.0M |
| 2024-03-28 | 14.46 | 15.03 | 14.45 | 14.90 | 19.5M |
| 2024-03-27 | 15.86 | 15.86 | 14.55 | 14.56 | 36.6M |
| 2024-03-26 | 16.26 | 16.69 | 16.10 | 16.56 | 14.1M |
| 2024-03-25 | 16.62 | 16.83 | 16.17 | 16.19 | 10.4M |
| 2024-03-22 | 16.92 | 17.14 | 16.50 | 16.59 | 10.1M |
| 2024-03-21 | 17.20 | 17.22 | 16.81 | 16.90 | 9.2M |
| 2024-03-20 | 16.91 | 17.18 | 16.90 | 17.06 | 7.8M |
| 2024-03-19 | 17.28 | 17.28 | 16.97 | 16.98 | 11.0M |
| 2024-03-18 | 16.79 | 17.45 | 16.63 | 17.28 | 17.1M |
| 2024-03-15 | 16.43 | 16.64 | 16.28 | 16.63 | 8.3M |
| 2024-03-14 | 16.58 | 16.85 | 16.34 | 16.56 | 9.1M |
| 2024-03-13 | 16.57 | 16.83 | 16.49 | 16.68 | 12.4M |
| 2024-03-12 | 16.80 | 16.84 | 16.45 | 16.61 | 14.5M |
| 2024-03-11 | 16.04 | 16.95 | 16.04 | 16.84 | 20.5M |
| 2024-03-08 | 15.75 | 16.03 | 15.73 | 15.90 | 8.8M |
| 2024-03-07 | 16.25 | 16.36 | 15.70 | 15.78 | 10.2M |
| 2024-03-06 | 16.00 | 16.55 | 15.91 | 16.23 | 9.6M |
| 2024-03-05 | 16.23 | 16.32 | 15.95 | 16.00 | 12.3M |
| 2024-03-04 | 16.66 | 16.67 | 16.12 | 16.37 | 11.7M |
| 2024-03-01 | 16.35 | 16.60 | 16.18 | 16.52 | 13.6M |
| 2024-02-29 | 15.46 | 16.37 | 15.42 | 16.37 | 15.4M |
| 2024-02-28 | 16.50 | 17.11 | 15.61 | 15.64 | 22.6M |
| 2024-02-27 | 15.89 | 16.47 | 15.81 | 16.45 | 12.8M |
| 2024-02-26 | 15.71 | 16.35 | 15.70 | 16.03 | 15.6M |
| 2024-02-23 | 15.44 | 15.90 | 15.22 | 15.88 | 15.6M |
| 2024-02-22 | 15.15 | 15.38 | 14.97 | 15.34 | 12.3M |
| 2024-02-21 | 14.72 | 15.65 | 14.60 | 15.16 | 17.6M |
| 2024-02-20 | 14.92 | 14.97 | 14.62 | 14.92 | 12.5M |
| 2024-02-19 | 14.90 | 15.10 | 14.65 | 14.91 | 16.0M |
| 2024-02-08 | 14.24 | 14.95 | 14.20 | 14.80 | 22.0M |
| 2024-02-07 | 14.01 | 14.72 | 13.82 | 14.06 | 26.2M |
| 2024-02-06 | 12.36 | 14.36 | 12.18 | 14.01 | 26.6M |
| 2024-02-05 | 13.80 | 13.84 | 12.00 | 12.51 | 28.7M |
| 2024-02-02 | 14.52 | 14.79 | 13.24 | 13.87 | 21.4M |
| 2024-02-01 | 14.45 | 14.80 | 14.23 | 14.44 | 16.1M |
| 2024-01-31 | 15.08 | 15.91 | 14.52 | 14.75 | 23.2M |
| 2024-01-30 | 15.80 | 16.11 | 15.20 | 15.29 | 22.1M |
| 2024-01-29 | 17.87 | 18.01 | 16.09 | 16.12 | 31.9M |
| 2024-01-26 | 18.10 | 18.68 | 18.03 | 18.18 | 18.2M |
| 2024-01-25 | 17.41 | 18.26 | 17.08 | 18.26 | 22.4M |
| 2024-01-24 | 17.44 | 17.88 | 16.82 | 17.50 | 17.9M |
| 2024-01-23 | 16.96 | 17.54 | 16.61 | 17.34 | 12.9M |
| 2024-01-22 | 18.26 | 18.37 | 16.92 | 17.00 | 19.1M |
| 2024-01-19 | 17.78 | 19.14 | 17.78 | 18.22 | 22.0M |
| 2024-01-18 | 17.57 | 17.95 | 17.18 | 17.89 | 14.7M |
| 2024-01-17 | 18.49 | 18.52 | 17.78 | 17.78 | 10.8M |
| 2024-01-16 | 18.55 | 18.93 | 18.23 | 18.65 | 14.3M |
| 2024-01-15 | 19.09 | 19.23 | 18.53 | 18.71 | 14.9M |
| 2024-01-12 | 18.42 | 19.72 | 18.39 | 18.95 | 37.0M |
| 2024-01-11 | 17.32 | 18.27 | 17.30 | 18.25 | 12.2M |
| 2024-01-10 | 17.45 | 17.72 | 17.01 | 17.38 | 7.7M |
| 2024-01-09 | 17.41 | 17.88 | 17.29 | 17.49 | 8.5M |
| 2024-01-08 | 17.70 | 17.88 | 17.35 | 17.35 | 7.2M |
| 2024-01-05 | 18.10 | 18.34 | 17.74 | 17.83 | 9.3M |
| 2024-01-04 | 18.21 | 18.28 | 17.93 | 18.04 | 6.8M |
| 2024-01-03 | 18.32 | 18.57 | 18.12 | 18.32 | 8.2M |
| 2024-01-02 | 18.39 | 18.74 | 18.22 | 18.41 | 9.7M |