22.29
最終更新: 2025-09-29
| 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 | 31.00 | 31.35 | 25.98 | 27.56 | 104.6M |
| 2024-12-30 | 29.15 | 32.00 | 29.00 | 31.17 | 138.0M |
| 2024-12-27 | 27.66 | 30.80 | 27.50 | 29.88 | 149.5M |
| 2024-12-26 | 28.10 | 28.57 | 27.46 | 27.85 | 63.2M |
| 2024-12-25 | 27.63 | 29.18 | 27.48 | 28.19 | 84.2M |
| 2024-12-24 | 27.80 | 28.00 | 26.71 | 27.66 | 79.6M |
| 2024-12-23 | 29.13 | 29.70 | 27.49 | 27.73 | 75.5M |
| 2024-12-20 | 29.13 | 30.00 | 28.81 | 29.42 | 75.9M |
| 2024-12-19 | 29.14 | 30.28 | 29.00 | 29.40 | 75.3M |
| 2024-12-18 | 32.00 | 32.58 | 29.36 | 30.04 | 114.5M |
| 2024-12-17 | 31.60 | 33.30 | 30.61 | 32.15 | 110.1M |
| 2024-12-16 | 33.10 | 33.75 | 31.25 | 31.61 | 95.5M |
| 2024-12-13 | 34.80 | 34.93 | 33.20 | 33.42 | 118.8M |
| 2024-12-12 | 33.40 | 36.60 | 33.11 | 35.90 | 164.8M |
| 2024-12-11 | 34.97 | 35.88 | 33.00 | 33.73 | 130.1M |
| 2024-12-10 | 38.80 | 39.90 | 35.00 | 35.34 | 171.4M |
| 2024-12-09 | 34.35 | 36.00 | 34.35 | 35.00 | 108.2M |
| 2024-12-06 | 36.01 | 38.65 | 33.80 | 35.46 | 185.0M |
| 2024-12-05 | 37.14 | 38.48 | 36.24 | 36.64 | 149.5M |
| 2024-12-04 | 36.52 | 39.88 | 35.88 | 37.38 | 184.9M |
| 2024-12-03 | 36.00 | 41.56 | 35.10 | 37.13 | 230.4M |
| 2024-12-02 | 34.84 | 37.80 | 34.33 | 35.97 | 223.9M |
| 2024-11-29 | 30.61 | 37.44 | 30.61 | 37.44 | 279.2M |
| 2024-11-28 | 32.08 | 33.33 | 30.65 | 31.20 | 179.2M |
| 2024-11-27 | 28.50 | 32.90 | 27.88 | 32.30 | 199.2M |
| 2024-11-26 | 30.00 | 31.80 | 28.66 | 28.80 | 147.2M |
| 2024-11-25 | 29.22 | 30.96 | 27.78 | 30.81 | 163.0M |
| 2024-11-22 | 29.87 | 32.30 | 29.00 | 29.75 | 203.0M |
| 2024-11-21 | 27.70 | 31.66 | 27.45 | 30.55 | 208.4M |
| 2024-11-20 | 28.16 | 31.00 | 27.50 | 28.46 | 211.1M |
| 2024-11-19 | 25.20 | 29.75 | 24.51 | 29.06 | 212.5M |
| 2024-11-18 | 23.74 | 25.99 | 22.12 | 24.84 | 137.3M |
| 2024-11-15 | 26.69 | 27.88 | 23.18 | 24.04 | 147.7M |
| 2024-11-14 | 27.40 | 28.86 | 26.68 | 27.14 | 125.5M |
| 2024-11-13 | 26.50 | 29.80 | 25.71 | 27.62 | 167.8M |
| 2024-11-12 | 26.92 | 29.00 | 26.41 | 27.81 | 172.9M |
| 2024-11-11 | 27.50 | 29.00 | 24.66 | 26.34 | 207.5M |
| 2024-11-08 | 32.80 | 35.00 | 29.79 | 30.09 | 289.0M |
| 2024-11-07 | 27.22 | 31.57 | 26.00 | 31.57 | 272.8M |
| 2024-11-06 | 27.69 | 29.38 | 25.88 | 26.31 | 322.5M |
| 2024-11-05 | 19.50 | 24.48 | 19.04 | 24.48 | 252.8M |
| 2024-11-04 | 16.30 | 20.40 | 15.58 | 20.40 | 276.6M |
| 2024-11-01 | 17.80 | 19.15 | 16.91 | 17.00 | 317.2M |
| 2024-10-31 | 13.30 | 15.96 | 13.30 | 15.96 | 102.8M |
| 2024-10-30 | 13.30 | 13.56 | 12.85 | 13.30 | 99.1M |
| 2024-10-29 | 13.82 | 15.07 | 13.63 | 13.75 | 135.4M |
| 2024-10-28 | 13.08 | 14.57 | 13.08 | 14.08 | 129.4M |
| 2024-10-25 | 13.50 | 13.78 | 13.11 | 13.29 | 90.1M |
| 2024-10-24 | 13.07 | 13.42 | 12.68 | 12.90 | 73.7M |
| 2024-10-23 | 13.21 | 14.37 | 12.58 | 13.38 | 113.0M |
| 2024-10-22 | 14.10 | 14.39 | 13.15 | 13.21 | 118.1M |
| 2024-10-21 | 13.60 | 14.73 | 13.42 | 14.31 | 173.0M |
| 2024-10-18 | 12.67 | 15.60 | 12.09 | 13.98 | 200.4M |
| 2024-10-17 | 13.80 | 14.29 | 12.50 | 13.06 | 181.6M |
| 2024-10-16 | 11.66 | 13.66 | 11.66 | 13.50 | 169.0M |
| 2024-10-15 | 12.27 | 13.75 | 12.00 | 12.12 | 154.8M |
| 2024-10-14 | 11.55 | 13.36 | 11.10 | 12.89 | 151.1M |
| 2024-10-11 | 10.50 | 13.01 | 10.50 | 11.63 | 158.0M |
| 2024-10-10 | 15.02 | 15.40 | 12.86 | 12.86 | 192.2M |
| 2024-10-09 | 14.00 | 16.08 | 13.80 | 16.07 | 213.5M |
| 2024-10-08 | 13.40 | 13.40 | 12.86 | 13.40 | 49.4M |
| 2024-09-30 | 11.17 | 11.17 | 11.16 | 11.17 | 48.6M |
| 2024-09-27 | 8.30 | 9.31 | 8.11 | 9.31 | 153.8M |
| 2024-09-26 | 7.26 | 7.88 | 7.10 | 7.76 | 109.4M |
| 2024-09-25 | 7.23 | 8.16 | 7.23 | 7.39 | 122.6M |
| 2024-09-24 | 6.28 | 7.09 | 6.16 | 6.88 | 82.6M |
| 2024-09-23 | 6.23 | 6.28 | 6.17 | 6.20 | 31.5M |
| 2024-09-20 | 6.06 | 6.45 | 6.02 | 6.29 | 52.0M |
| 2024-09-19 | 5.85 | 6.18 | 5.77 | 6.15 | 43.1M |
| 2024-09-18 | 5.78 | 5.85 | 5.60 | 5.79 | 21.1M |
| 2024-09-13 | 6.00 | 6.04 | 5.80 | 5.82 | 25.1M |
| 2024-09-12 | 6.00 | 6.09 | 5.87 | 6.03 | 29.3M |
| 2024-09-11 | 5.95 | 6.05 | 5.90 | 6.00 | 19.9M |
| 2024-09-10 | 5.91 | 6.08 | 5.71 | 6.01 | 28.3M |
| 2024-09-09 | 5.83 | 6.04 | 5.79 | 5.88 | 27.4M |
| 2024-09-06 | 6.07 | 6.31 | 5.93 | 5.97 | 45.7M |
| 2024-09-05 | 6.18 | 6.39 | 6.05 | 6.10 | 59.2M |
| 2024-09-04 | 5.81 | 6.69 | 5.74 | 6.12 | 68.1M |
| 2024-09-03 | 5.60 | 5.90 | 5.55 | 5.83 | 27.7M |
| 2024-09-02 | 5.75 | 5.75 | 5.55 | 5.57 | 20.6M |
| 2024-08-30 | 5.57 | 5.88 | 5.53 | 5.75 | 32.1M |
| 2024-08-29 | 5.44 | 5.60 | 5.39 | 5.57 | 14.0M |
| 2024-08-28 | 5.44 | 5.58 | 5.33 | 5.49 | 13.7M |
| 2024-08-27 | 5.53 | 5.60 | 5.43 | 5.45 | 11.9M |
| 2024-08-26 | 5.57 | 5.62 | 5.48 | 5.56 | 13.5M |
| 2024-08-23 | 5.47 | 5.72 | 5.43 | 5.62 | 19.6M |
| 2024-08-22 | 5.68 | 5.76 | 5.42 | 5.46 | 25.2M |
| 2024-08-21 | 5.68 | 5.85 | 5.67 | 5.72 | 18.8M |
| 2024-08-20 | 5.90 | 5.92 | 5.68 | 5.71 | 34.3M |
| 2024-08-19 | 5.64 | 6.07 | 5.64 | 5.99 | 56.9M |
| 2024-08-16 | 5.55 | 5.85 | 5.52 | 5.63 | 29.9M |
| 2024-08-15 | 5.33 | 5.66 | 5.31 | 5.59 | 24.0M |
| 2024-08-14 | 5.40 | 5.43 | 5.33 | 5.35 | 9.4M |
| 2024-08-13 | 5.28 | 5.40 | 5.23 | 5.39 | 13.0M |
| 2024-08-12 | 5.44 | 5.50 | 5.24 | 5.28 | 21.6M |
| 2024-08-09 | 5.61 | 5.69 | 5.53 | 5.53 | 21.0M |
| 2024-08-08 | 5.51 | 5.62 | 5.43 | 5.53 | 18.4M |
| 2024-08-07 | 5.57 | 5.63 | 5.52 | 5.54 | 14.5M |
| 2024-08-06 | 5.65 | 5.75 | 5.48 | 5.60 | 19.0M |
| 2024-08-05 | 5.61 | 5.78 | 5.51 | 5.52 | 24.3M |
| 2024-08-02 | 5.93 | 5.99 | 5.69 | 5.73 | 35.8M |
| 2024-08-01 | 5.92 | 6.11 | 5.87 | 6.00 | 62.5M |
| 2024-07-31 | 5.56 | 6.53 | 5.50 | 6.08 | 90.1M |
| 2024-07-30 | 5.59 | 5.76 | 5.57 | 5.59 | 45.6M |
| 2024-07-29 | 5.65 | 5.81 | 5.45 | 5.72 | 63.3M |
| 2024-07-26 | 5.70 | 5.90 | 5.60 | 5.65 | 86.4M |
| 2024-07-25 | 4.90 | 5.92 | 4.90 | 5.92 | 101.1M |
| 2024-07-24 | 5.00 | 5.11 | 4.92 | 4.93 | 10.8M |
| 2024-07-23 | 5.20 | 5.27 | 5.04 | 5.04 | 16.9M |
| 2024-07-22 | 4.91 | 5.08 | 4.90 | 5.02 | 13.3M |
| 2024-07-19 | 4.81 | 4.92 | 4.80 | 4.86 | 5.8M |
| 2024-07-18 | 4.86 | 4.86 | 4.71 | 4.84 | 9.5M |
| 2024-07-17 | 4.91 | 5.00 | 4.91 | 4.92 | 6.8M |
| 2024-07-16 | 4.90 | 4.98 | 4.84 | 4.94 | 6.3M |
| 2024-07-15 | 5.06 | 5.08 | 4.90 | 4.91 | 9.4M |
| 2024-07-12 | 5.07 | 5.15 | 5.04 | 5.06 | 9.0M |
| 2024-07-11 | 5.03 | 5.12 | 5.03 | 5.08 | 11.3M |
| 2024-07-10 | 4.98 | 5.07 | 4.93 | 4.97 | 9.2M |
| 2024-07-09 | 4.93 | 5.03 | 4.77 | 5.01 | 14.5M |
| 2024-07-08 | 5.17 | 5.17 | 4.90 | 4.92 | 15.3M |
| 2024-07-05 | 5.02 | 5.31 | 4.88 | 5.23 | 20.5M |
| 2024-07-04 | 5.24 | 5.28 | 4.98 | 5.01 | 12.6M |
| 2024-07-03 | 5.35 | 5.35 | 5.21 | 5.22 | 13.4M |
| 2024-07-02 | 5.09 | 5.47 | 5.07 | 5.35 | 24.0M |
| 2024-07-01 | 5.08 | 5.11 | 4.95 | 5.08 | 8.9M |
| 2024-06-28 | 5.14 | 5.24 | 5.05 | 5.08 | 12.0M |
| 2024-06-27 | 5.22 | 5.26 | 5.11 | 5.14 | 10.1M |
| 2024-06-26 | 4.96 | 5.24 | 4.90 | 5.23 | 15.5M |
| 2024-06-25 | 5.08 | 5.08 | 4.91 | 5.01 | 10.1M |
| 2024-06-24 | 5.09 | 5.16 | 4.92 | 5.00 | 12.9M |
| 2024-06-21 | 5.15 | 5.22 | 5.01 | 5.15 | 8.9M |
| 2024-06-20 | 5.30 | 5.34 | 5.13 | 5.13 | 10.0M |
| 2024-06-19 | 5.32 | 5.44 | 5.32 | 5.33 | 12.4M |
| 2024-06-18 | 5.24 | 5.35 | 5.21 | 5.32 | 11.9M |
| 2024-06-17 | 5.36 | 5.36 | 5.21 | 5.22 | 11.0M |
| 2024-06-14 | 5.27 | 5.40 | 5.19 | 5.36 | 13.5M |
| 2024-06-13 | 5.34 | 5.38 | 5.26 | 5.27 | 9.6M |
| 2024-06-12 | 5.27 | 5.38 | 5.27 | 5.33 | 9.0M |
| 2024-06-11 | 5.20 | 5.38 | 5.10 | 5.30 | 11.0M |
| 2024-06-07 | 5.19 | 5.28 | 5.14 | 5.20 | 10.2M |
| 2024-06-06 | 5.31 | 5.37 | 5.09 | 5.17 | 15.1M |
| 2024-06-05 | 5.33 | 5.54 | 5.30 | 5.33 | 10.5M |
| 2024-06-04 | 5.42 | 5.48 | 5.28 | 5.36 | 13.5M |
| 2024-06-03 | 5.61 | 5.65 | 5.40 | 5.46 | 14.3M |
| 2024-05-31 | 5.53 | 5.66 | 5.50 | 5.62 | 7.8M |
| 2024-05-30 | 5.47 | 5.58 | 5.45 | 5.51 | 6.0M |
| 2024-05-29 | 5.54 | 5.65 | 5.51 | 5.52 | 6.2M |
| 2024-05-28 | 5.58 | 5.64 | 5.50 | 5.53 | 7.1M |
| 2024-05-27 | 5.71 | 5.72 | 5.48 | 5.62 | 8.9M |
| 2024-05-24 | 5.74 | 5.81 | 5.63 | 5.63 | 7.8M |
| 2024-05-23 | 5.93 | 5.93 | 5.75 | 5.77 | 8.7M |
| 2024-05-22 | 5.85 | 5.93 | 5.78 | 5.93 | 8.2M |
| 2024-05-21 | 5.90 | 5.95 | 5.80 | 5.82 | 8.4M |
| 2024-05-20 | 5.96 | 6.03 | 5.87 | 5.89 | 10.9M |
| 2024-05-17 | 5.77 | 5.97 | 5.76 | 5.96 | 11.5M |
| 2024-05-16 | 5.69 | 5.83 | 5.69 | 5.76 | 10.1M |
| 2024-05-15 | 5.79 | 5.79 | 5.66 | 5.68 | 7.3M |
| 2024-05-14 | 5.75 | 5.84 | 5.66 | 5.76 | 11.5M |
| 2024-05-13 | 5.86 | 5.86 | 5.64 | 5.72 | 19.0M |
| 2024-05-10 | 5.93 | 6.18 | 5.79 | 5.97 | 25.9M |
| 2024-05-09 | 5.89 | 6.02 | 5.89 | 5.94 | 9.1M |
| 2024-05-08 | 6.06 | 6.07 | 5.88 | 5.89 | 13.2M |
| 2024-05-07 | 6.13 | 6.18 | 6.03 | 6.10 | 14.8M |
| 2024-05-06 | 6.50 | 6.65 | 6.12 | 6.13 | 23.8M |
| 2024-04-30 | 6.15 | 6.22 | 6.04 | 6.12 | 15.4M |
| 2024-04-29 | 6.15 | 6.22 | 6.02 | 6.19 | 24.2M |
| 2024-04-26 | 6.01 | 6.18 | 5.88 | 6.17 | 15.6M |
| 2024-04-25 | 5.94 | 6.01 | 5.83 | 5.88 | 11.1M |
| 2024-04-24 | 5.78 | 5.94 | 5.75 | 5.94 | 11.7M |
| 2024-04-23 | 5.62 | 5.80 | 5.60 | 5.75 | 11.0M |
| 2024-04-22 | 5.52 | 5.68 | 5.36 | 5.61 | 10.2M |
| 2024-04-19 | 5.59 | 5.67 | 5.52 | 5.55 | 9.4M |
| 2024-04-18 | 5.80 | 5.81 | 5.58 | 5.61 | 14.7M |
| 2024-04-17 | 5.30 | 5.80 | 5.30 | 5.80 | 17.1M |
| 2024-04-16 | 5.60 | 5.66 | 5.19 | 5.25 | 18.2M |
| 2024-04-15 | 5.93 | 6.10 | 5.52 | 5.65 | 19.2M |
| 2024-04-12 | 6.06 | 6.11 | 5.93 | 5.94 | 10.3M |
| 2024-04-11 | 5.93 | 6.14 | 5.90 | 6.03 | 12.2M |
| 2024-04-10 | 6.16 | 6.16 | 5.90 | 5.97 | 11.9M |
| 2024-04-09 | 6.15 | 6.20 | 6.07 | 6.14 | 9.1M |
| 2024-04-08 | 6.34 | 6.34 | 6.08 | 6.08 | 13.0M |
| 2024-04-03 | 6.49 | 6.49 | 6.24 | 6.31 | 13.3M |
| 2024-04-02 | 6.66 | 6.66 | 6.42 | 6.50 | 11.6M |
| 2024-04-01 | 6.48 | 6.62 | 6.46 | 6.60 | 13.3M |
| 2024-03-29 | 6.35 | 6.45 | 6.24 | 6.44 | 14.5M |
| 2024-03-28 | 6.12 | 6.43 | 6.08 | 6.35 | 16.1M |
| 2024-03-27 | 6.47 | 6.49 | 6.06 | 6.08 | 15.6M |
| 2024-03-26 | 6.63 | 6.72 | 6.36 | 6.47 | 16.6M |
| 2024-03-25 | 6.94 | 6.97 | 6.62 | 6.63 | 16.8M |
| 2024-03-22 | 6.96 | 7.02 | 6.75 | 6.92 | 19.7M |
| 2024-03-21 | 7.02 | 7.12 | 6.90 | 6.96 | 20.5M |
| 2024-03-20 | 6.80 | 7.02 | 6.78 | 7.02 | 20.9M |
| 2024-03-19 | 6.78 | 6.90 | 6.73 | 6.82 | 17.8M |
| 2024-03-18 | 6.78 | 6.80 | 6.65 | 6.78 | 15.9M |
| 2024-03-15 | 6.62 | 6.69 | 6.50 | 6.68 | 12.0M |
| 2024-03-14 | 6.73 | 6.74 | 6.52 | 6.65 | 16.3M |
| 2024-03-13 | 6.71 | 6.82 | 6.67 | 6.75 | 20.2M |
| 2024-03-12 | 6.59 | 6.73 | 6.56 | 6.71 | 20.8M |
| 2024-03-11 | 6.45 | 6.55 | 6.39 | 6.55 | 13.3M |
| 2024-03-08 | 6.34 | 6.48 | 6.32 | 6.43 | 10.8M |
| 2024-03-07 | 6.52 | 6.59 | 6.34 | 6.34 | 14.6M |
| 2024-03-06 | 6.47 | 6.61 | 6.36 | 6.51 | 15.4M |
| 2024-03-05 | 6.70 | 6.70 | 6.47 | 6.51 | 18.2M |
| 2024-03-04 | 6.71 | 6.76 | 6.49 | 6.68 | 19.3M |
| 2024-03-01 | 6.57 | 6.77 | 6.49 | 6.72 | 25.9M |
| 2024-02-29 | 6.28 | 6.55 | 6.28 | 6.54 | 23.3M |
| 2024-02-28 | 6.77 | 6.94 | 6.24 | 6.26 | 38.4M |
| 2024-02-27 | 6.53 | 6.77 | 6.43 | 6.77 | 26.7M |
| 2024-02-26 | 6.64 | 6.67 | 6.41 | 6.52 | 38.0M |
| 2024-02-23 | 6.44 | 6.67 | 6.31 | 6.64 | 42.5M |
| 2024-02-22 | 6.07 | 6.30 | 6.06 | 6.30 | 32.8M |
| 2024-02-21 | 5.88 | 6.31 | 5.85 | 6.07 | 36.6M |
| 2024-02-20 | 5.99 | 6.00 | 5.75 | 5.96 | 28.9M |
| 2024-02-19 | 6.30 | 6.30 | 5.83 | 6.00 | 48.8M |
| 2024-02-08 | 5.19 | 6.12 | 5.10 | 6.12 | 43.0M |
| 2024-02-07 | 4.94 | 5.21 | 4.89 | 5.10 | 26.9M |
| 2024-02-06 | 4.58 | 5.07 | 4.37 | 4.92 | 32.1M |
| 2024-02-05 | 5.38 | 5.45 | 4.62 | 4.67 | 34.7M |
| 2024-02-02 | 5.90 | 6.06 | 5.23 | 5.51 | 22.4M |
| 2024-02-01 | 5.91 | 6.28 | 5.81 | 5.87 | 16.1M |
| 2024-01-31 | 6.37 | 6.43 | 5.90 | 5.93 | 17.6M |
| 2024-01-30 | 6.56 | 6.67 | 6.38 | 6.39 | 10.2M |
| 2024-01-29 | 6.87 | 6.95 | 6.59 | 6.60 | 11.0M |
| 2024-01-26 | 6.85 | 7.03 | 6.84 | 6.86 | 11.5M |
| 2024-01-25 | 6.75 | 6.92 | 6.67 | 6.90 | 15.5M |
| 2024-01-24 | 6.64 | 6.81 | 6.42 | 6.81 | 14.5M |
| 2024-01-23 | 6.49 | 6.65 | 6.43 | 6.61 | 12.1M |
| 2024-01-22 | 6.98 | 7.02 | 6.43 | 6.49 | 17.5M |
| 2024-01-19 | 7.18 | 7.19 | 6.92 | 6.94 | 11.5M |
| 2024-01-18 | 7.13 | 7.23 | 6.89 | 7.13 | 14.6M |
| 2024-01-17 | 7.35 | 7.38 | 7.15 | 7.15 | 9.1M |
| 2024-01-16 | 7.33 | 7.43 | 7.19 | 7.34 | 10.1M |
| 2024-01-15 | 7.36 | 7.42 | 7.25 | 7.31 | 7.4M |
| 2024-01-12 | 7.48 | 7.50 | 7.35 | 7.37 | 8.2M |
| 2024-01-11 | 7.29 | 7.51 | 7.20 | 7.48 | 11.7M |
| 2024-01-10 | 7.37 | 7.37 | 7.12 | 7.22 | 10.9M |
| 2024-01-09 | 7.40 | 7.50 | 7.32 | 7.38 | 8.7M |
| 2024-01-08 | 7.56 | 7.58 | 7.37 | 7.38 | 10.5M |
| 2024-01-05 | 7.75 | 7.78 | 7.52 | 7.56 | 10.6M |
| 2024-01-04 | 7.73 | 7.76 | 7.62 | 7.72 | 8.6M |
| 2024-01-03 | 7.72 | 7.86 | 7.66 | 7.73 | 10.2M |
| 2024-01-02 | 7.77 | 7.93 | 7.73 | 7.74 | 15.3M |