98.67
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 | 36.15 | 36.72 | 33.42 | 33.49 | 16.3M |
| 2024-12-30 | 38.99 | 38.99 | 36.30 | 36.70 | 18.8M |
| 2024-12-27 | 40.02 | 40.45 | 38.50 | 38.89 | 16.5M |
| 2024-12-26 | 37.00 | 40.95 | 37.00 | 39.60 | 26.0M |
| 2024-12-25 | 36.14 | 40.82 | 34.85 | 38.10 | 23.8M |
| 2024-12-24 | 36.00 | 36.70 | 34.11 | 36.34 | 16.0M |
| 2024-12-23 | 36.25 | 38.18 | 35.47 | 35.47 | 20.1M |
| 2024-12-20 | 32.50 | 36.10 | 32.40 | 35.25 | 17.9M |
| 2024-12-19 | 31.21 | 33.50 | 31.06 | 32.93 | 11.5M |
| 2024-12-18 | 32.55 | 32.96 | 31.52 | 31.70 | 9.6M |
| 2024-12-17 | 34.50 | 35.00 | 32.51 | 32.60 | 9.1M |
| 2024-12-16 | 34.90 | 35.90 | 33.50 | 34.65 | 11.8M |
| 2024-12-13 | 35.60 | 36.54 | 34.28 | 34.58 | 15.8M |
| 2024-12-12 | 36.10 | 36.30 | 35.38 | 35.85 | 10.9M |
| 2024-12-11 | 34.16 | 36.38 | 34.16 | 36.38 | 14.7M |
| 2024-12-10 | 36.51 | 36.92 | 34.13 | 34.37 | 10.9M |
| 2024-12-09 | 35.60 | 35.88 | 34.11 | 34.64 | 6.6M |
| 2024-12-06 | 34.30 | 35.60 | 33.86 | 35.32 | 7.6M |
| 2024-12-05 | 33.85 | 35.15 | 33.70 | 34.53 | 6.4M |
| 2024-12-04 | 34.68 | 35.34 | 34.00 | 34.18 | 9.4M |
| 2024-12-03 | 34.72 | 35.15 | 33.78 | 34.10 | 7.1M |
| 2024-12-02 | 33.88 | 35.67 | 33.88 | 35.11 | 10.5M |
| 2024-11-29 | 33.00 | 34.64 | 32.51 | 33.82 | 8.2M |
| 2024-11-28 | 33.80 | 35.13 | 33.05 | 33.30 | 8.8M |
| 2024-11-27 | 32.26 | 33.98 | 31.00 | 33.88 | 9.0M |
| 2024-11-26 | 33.66 | 33.85 | 32.30 | 32.64 | 8.8M |
| 2024-11-25 | 34.62 | 35.01 | 32.75 | 33.69 | 10.4M |
| 2024-11-22 | 37.23 | 37.28 | 34.61 | 34.65 | 19.4M |
| 2024-11-21 | 33.84 | 38.06 | 33.30 | 37.37 | 22.7M |
| 2024-11-20 | 33.80 | 34.70 | 33.41 | 34.18 | 9.8M |
| 2024-11-19 | 33.05 | 34.00 | 32.30 | 33.88 | 9.3M |
| 2024-11-18 | 34.77 | 34.88 | 32.00 | 32.76 | 12.4M |
| 2024-11-15 | 35.46 | 36.52 | 34.55 | 34.55 | 11.0M |
| 2024-11-14 | 37.58 | 38.29 | 35.46 | 35.69 | 13.1M |
| 2024-11-13 | 38.00 | 38.37 | 36.01 | 38.34 | 15.0M |
| 2024-11-12 | 41.00 | 41.03 | 37.49 | 38.35 | 21.8M |
| 2024-11-11 | 38.50 | 42.26 | 38.44 | 41.42 | 22.3M |
| 2024-11-08 | 38.40 | 40.86 | 38.40 | 38.68 | 22.2M |
| 2024-11-07 | 37.00 | 38.80 | 36.28 | 38.07 | 15.7M |
| 2024-11-06 | 37.88 | 38.90 | 36.81 | 37.50 | 23.2M |
| 2024-11-05 | 34.34 | 39.69 | 34.01 | 37.88 | 28.0M |
| 2024-11-04 | 34.99 | 35.99 | 34.10 | 34.46 | 13.8M |
| 2024-11-01 | 37.00 | 37.00 | 33.38 | 34.35 | 21.3M |
| 2024-10-31 | 38.32 | 40.48 | 37.50 | 37.84 | 24.0M |
| 2024-10-30 | 36.50 | 39.60 | 35.63 | 39.28 | 33.2M |
| 2024-10-29 | 36.00 | 38.78 | 34.36 | 36.18 | 28.0M |
| 2024-10-28 | 36.50 | 37.90 | 35.00 | 36.87 | 25.1M |
| 2024-10-25 | 37.38 | 37.69 | 36.19 | 36.55 | 20.1M |
| 2024-10-24 | 37.60 | 38.62 | 36.08 | 36.66 | 23.2M |
| 2024-10-23 | 37.85 | 41.40 | 37.85 | 38.36 | 29.4M |
| 2024-10-22 | 41.00 | 41.49 | 37.51 | 39.11 | 36.1M |
| 2024-10-21 | 38.49 | 43.80 | 38.33 | 40.71 | 50.2M |
| 2024-10-18 | 34.00 | 39.42 | 32.98 | 38.31 | 50.1M |
| 2024-10-17 | 29.55 | 34.28 | 29.21 | 32.85 | 44.2M |
| 2024-10-16 | 28.05 | 29.56 | 27.44 | 29.00 | 18.8M |
| 2024-10-15 | 31.50 | 32.00 | 28.99 | 29.00 | 28.9M |
| 2024-10-14 | 25.80 | 29.53 | 25.66 | 29.53 | 20.9M |
| 2024-10-11 | 27.98 | 27.98 | 25.01 | 25.37 | 15.6M |
| 2024-10-10 | 29.30 | 30.01 | 27.59 | 28.05 | 15.5M |
| 2024-10-09 | 30.30 | 32.20 | 28.37 | 28.65 | 24.8M |
| 2024-10-08 | 32.99 | 32.99 | 29.51 | 32.63 | 28.1M |
| 2024-09-30 | 24.70 | 27.49 | 24.14 | 27.49 | 19.2M |
| 2024-09-27 | 22.00 | 22.98 | 21.60 | 22.91 | 6.4M |
| 2024-09-26 | 20.27 | 21.79 | 19.86 | 21.67 | 11.8M |
| 2024-09-25 | 20.01 | 20.68 | 19.95 | 20.05 | 11.9M |
| 2024-09-24 | 19.51 | 19.93 | 18.62 | 19.71 | 13.3M |
| 2024-09-23 | 18.50 | 20.00 | 18.34 | 19.56 | 12.5M |
| 2024-09-20 | 17.70 | 18.85 | 17.52 | 18.50 | 11.4M |
| 2024-09-19 | 18.09 | 18.18 | 17.40 | 17.61 | 10.8M |
| 2024-09-18 | 19.10 | 19.28 | 17.83 | 17.95 | 10.0M |
| 2024-09-13 | 19.83 | 20.15 | 19.15 | 19.22 | 5.6M |
| 2024-09-12 | 20.60 | 20.80 | 19.80 | 19.83 | 5.3M |
| 2024-09-11 | 20.14 | 20.39 | 19.83 | 20.13 | 4.4M |
| 2024-09-10 | 20.10 | 20.40 | 19.28 | 20.15 | 10.5M |
| 2024-09-09 | 20.80 | 21.05 | 20.20 | 20.34 | 6.0M |
| 2024-09-06 | 22.37 | 22.37 | 20.13 | 20.81 | 14.6M |
| 2024-09-05 | 22.88 | 22.99 | 21.94 | 22.23 | 6.2M |
| 2024-09-04 | 23.03 | 23.26 | 22.50 | 22.68 | 6.3M |
| 2024-09-03 | 23.12 | 24.20 | 23.12 | 23.56 | 6.4M |
| 2024-09-02 | 24.81 | 25.10 | 23.33 | 23.52 | 8.2M |
| 2024-08-30 | 24.57 | 25.88 | 24.26 | 24.88 | 6.4M |
| 2024-08-29 | 23.61 | 24.68 | 23.04 | 24.67 | 5.6M |
| 2024-08-28 | 24.70 | 25.53 | 23.41 | 23.73 | 7.4M |
| 2024-08-27 | 26.60 | 27.12 | 25.25 | 25.32 | 5.4M |
| 2024-08-26 | 26.25 | 27.17 | 25.86 | 26.86 | 5.5M |
| 2024-08-23 | 25.62 | 26.80 | 25.32 | 26.34 | 5.3M |
| 2024-08-22 | 25.98 | 26.76 | 25.33 | 25.91 | 4.9M |
| 2024-08-21 | 25.86 | 26.48 | 25.50 | 26.06 | 4.6M |
| 2024-08-20 | 26.37 | 26.66 | 25.74 | 25.79 | 5.5M |
| 2024-08-19 | 28.72 | 28.93 | 26.29 | 26.42 | 12.9M |
| 2024-08-16 | 29.15 | 30.54 | 28.90 | 29.00 | 13.6M |
| 2024-08-15 | 27.68 | 29.72 | 27.68 | 29.07 | 12.1M |
| 2024-08-14 | 28.11 | 29.95 | 28.00 | 28.15 | 13.0M |
| 2024-08-13 | 26.50 | 26.92 | 26.10 | 26.50 | 3.1M |
| 2024-08-12 | 26.03 | 26.41 | 25.05 | 26.37 | 4.3M |
| 2024-08-09 | 26.33 | 27.02 | 26.12 | 26.21 | 5.1M |
| 2024-08-08 | 26.00 | 26.85 | 25.08 | 26.18 | 5.0M |
| 2024-08-07 | 25.83 | 26.73 | 25.72 | 26.29 | 3.9M |
| 2024-08-06 | 26.36 | 26.57 | 25.20 | 25.99 | 5.5M |
| 2024-08-05 | 27.60 | 28.25 | 25.00 | 25.70 | 11.0M |
| 2024-08-02 | 29.49 | 30.00 | 28.01 | 28.45 | 7.7M |
| 2024-08-01 | 30.50 | 30.87 | 29.80 | 30.00 | 5.8M |
| 2024-07-31 | 28.87 | 30.40 | 28.38 | 30.30 | 10.3M |
| 2024-07-30 | 28.76 | 30.01 | 28.51 | 29.16 | 8.2M |
| 2024-07-29 | 28.06 | 29.88 | 28.06 | 29.34 | 8.6M |
| 2024-07-26 | 27.60 | 28.84 | 27.20 | 28.20 | 7.2M |
| 2024-07-25 | 28.00 | 28.86 | 27.28 | 27.68 | 9.3M |
| 2024-07-24 | 27.40 | 29.80 | 27.00 | 29.16 | 14.2M |
| 2024-07-23 | 28.30 | 28.85 | 27.20 | 27.38 | 8.8M |
| 2024-07-22 | 28.00 | 29.92 | 27.83 | 28.47 | 10.1M |
| 2024-07-19 | 27.30 | 28.66 | 26.54 | 27.94 | 9.4M |
| 2024-07-18 | 26.60 | 27.90 | 25.80 | 27.53 | 9.6M |
| 2024-07-17 | 30.33 | 31.38 | 27.25 | 27.90 | 13.8M |
| 2024-07-16 | 28.50 | 30.50 | 27.52 | 29.76 | 16.8M |
| 2024-07-15 | 27.30 | 28.79 | 26.86 | 27.86 | 10.8M |
| 2024-07-12 | 26.70 | 27.58 | 26.26 | 27.30 | 9.3M |
| 2024-07-11 | 27.00 | 27.10 | 26.17 | 27.08 | 7.5M |
| 2024-07-10 | 26.75 | 27.25 | 26.38 | 26.45 | 6.3M |
| 2024-07-09 | 25.02 | 27.35 | 24.98 | 27.05 | 9.0M |
| 2024-07-08 | 25.58 | 25.62 | 24.56 | 25.01 | 3.4M |
| 2024-07-05 | 25.00 | 26.80 | 24.45 | 25.68 | 5.1M |
| 2024-07-04 | 25.92 | 26.24 | 24.78 | 24.97 | 3.0M |
| 2024-07-03 | 26.32 | 26.50 | 25.32 | 25.55 | 4.9M |
| 2024-07-02 | 27.50 | 27.89 | 26.48 | 26.72 | 6.6M |
| 2024-07-01 | 26.16 | 27.90 | 26.16 | 27.49 | 8.1M |
| 2024-06-28 | 24.37 | 27.27 | 24.06 | 26.36 | 12.1M |
| 2024-06-27 | 23.49 | 25.18 | 23.15 | 24.47 | 12.6M |
| 2024-06-26 | 23.26 | 23.74 | 22.51 | 23.45 | 4.4M |
| 2024-06-25 | 24.27 | 24.34 | 22.71 | 23.06 | 5.2M |
| 2024-06-24 | 25.12 | 25.60 | 23.95 | 24.01 | 5.4M |
| 2024-06-21 | 25.90 | 26.17 | 25.00 | 25.67 | 5.4M |
| 2024-06-20 | 27.22 | 27.60 | 26.08 | 26.30 | 5.9M |
| 2024-06-19 | 28.07 | 28.14 | 26.86 | 27.38 | 5.8M |
| 2024-06-18 | 26.98 | 28.58 | 26.15 | 28.10 | 9.7M |
| 2024-06-17 | 28.00 | 28.27 | 25.71 | 26.31 | 9.5M |
| 2024-06-14 | 27.02 | 28.28 | 26.70 | 28.20 | 6.3M |
| 2024-06-13 | 27.10 | 28.18 | 27.00 | 27.58 | 6.0M |
| 2024-06-12 | 26.09 | 27.49 | 25.73 | 26.78 | 5.6M |
| 2024-06-11 | 25.56 | 26.15 | 25.05 | 26.09 | 5.4M |
| 2024-06-07 | 27.17 | 27.78 | 25.66 | 25.98 | 5.4M |
| 2024-06-06 | 27.18 | 28.77 | 26.70 | 26.84 | 4.6M |
| 2024-06-05 | 27.98 | 28.35 | 27.07 | 27.61 | 4.5M |
| 2024-06-04 | 29.11 | 29.12 | 27.40 | 27.83 | 7.1M |
| 2024-06-03 | 28.66 | 30.29 | 28.23 | 29.48 | 7.1M |
| 2024-05-31 | 28.30 | 30.00 | 28.16 | 28.66 | 8.4M |
| 2024-05-30 | 28.00 | 28.67 | 27.52 | 28.13 | 6.4M |
| 2024-05-29 | 29.20 | 29.35 | 27.98 | 28.53 | 7.2M |
| 2024-05-28 | 30.12 | 30.50 | 28.63 | 28.81 | 11.3M |
| 2024-05-27 | 35.05 | 35.48 | 29.51 | 31.50 | 21.2M |
| 2024-05-24 | 32.00 | 38.51 | 31.30 | 36.89 | 20.1M |
| 2024-05-23 | 30.02 | 34.33 | 29.22 | 32.09 | 10.8M |
| 2024-05-22 | 28.50 | 30.15 | 28.50 | 30.10 | 6.2M |
| 2024-05-21 | 29.50 | 30.28 | 28.75 | 28.80 | 5.1M |
| 2024-05-20 | 29.52 | 29.96 | 28.45 | 29.85 | 6.5M |
| 2024-05-17 | 27.34 | 30.51 | 27.34 | 29.78 | 10.1M |
| 2024-05-16 | 27.70 | 29.54 | 27.41 | 28.21 | 9.1M |
| 2024-05-15 | 26.99 | 27.76 | 26.33 | 26.87 | 4.6M |
| 2024-05-14 | 27.03 | 28.28 | 26.30 | 26.99 | 5.6M |
| 2024-05-13 | 27.01 | 28.84 | 26.42 | 26.92 | 6.5M |
| 2024-05-10 | 27.69 | 28.22 | 26.86 | 26.86 | 5.3M |
| 2024-05-09 | 28.70 | 28.77 | 27.36 | 27.50 | 6.0M |
| 2024-05-08 | 28.25 | 29.29 | 27.10 | 28.86 | 5.7M |
| 2024-05-07 | 29.78 | 29.85 | 28.17 | 28.67 | 6.3M |
| 2024-05-06 | 28.50 | 30.47 | 28.50 | 29.42 | 8.1M |
| 2024-04-30 | 27.41 | 28.52 | 27.40 | 28.13 | 5.4M |
| 2024-04-29 | 27.90 | 28.58 | 27.05 | 27.79 | 7.1M |
| 2024-04-26 | 26.21 | 28.07 | 26.10 | 27.70 | 9.6M |
| 2024-04-25 | 25.93 | 26.94 | 25.57 | 25.61 | 6.2M |
| 2024-04-24 | 24.28 | 27.09 | 24.28 | 26.60 | 9.9M |
| 2024-04-23 | 23.41 | 24.58 | 23.26 | 24.28 | 8.2M |
| 2024-04-22 | 20.89 | 24.10 | 20.38 | 23.11 | 7.8M |
| 2024-04-19 | 23.46 | 23.83 | 22.37 | 22.47 | 7.3M |
| 2024-04-18 | 22.69 | 24.60 | 21.85 | 23.94 | 11.2M |
| 2024-04-17 | 20.60 | 23.70 | 20.60 | 23.38 | 9.9M |
| 2024-04-16 | 22.59 | 22.68 | 20.00 | 20.16 | 7.2M |
| 2024-04-15 | 24.06 | 24.36 | 22.36 | 22.69 | 6.6M |
| 2024-04-12 | 23.40 | 25.14 | 23.35 | 24.40 | 10.3M |
| 2024-04-11 | 22.97 | 23.61 | 22.60 | 22.99 | 4.1M |
| 2024-04-10 | 23.83 | 23.90 | 22.61 | 23.04 | 4.0M |
| 2024-04-09 | 23.33 | 23.99 | 22.93 | 23.70 | 4.5M |
| 2024-04-08 | 24.39 | 24.41 | 23.28 | 23.35 | 4.2M |
| 2024-04-03 | 25.65 | 25.82 | 23.56 | 24.12 | 8.0M |
| 2024-04-02 | 27.50 | 27.67 | 25.65 | 25.81 | 7.2M |
| 2024-04-01 | 27.50 | 28.29 | 26.85 | 27.00 | 8.8M |
| 2024-03-29 | 26.60 | 27.12 | 25.86 | 26.43 | 6.9M |
| 2024-03-28 | 25.55 | 27.33 | 25.47 | 26.70 | 10.2M |
| 2024-03-27 | 27.47 | 27.51 | 25.30 | 25.33 | 12.2M |
| 2024-03-26 | 27.86 | 30.00 | 27.02 | 28.28 | 13.1M |
| 2024-03-25 | 32.06 | 32.43 | 28.02 | 28.19 | 13.7M |
| 2024-03-22 | 29.60 | 35.65 | 29.29 | 33.69 | 20.4M |
| 2024-03-21 | 30.01 | 30.83 | 29.07 | 30.07 | 15.8M |
| 2024-03-20 | 32.00 | 33.50 | 30.42 | 31.53 | 22.2M |
| 2024-03-19 | 25.16 | 29.03 | 25.16 | 29.03 | 13.5M |
| 2024-03-18 | 23.08 | 24.48 | 22.85 | 24.19 | 5.2M |
| 2024-03-15 | 22.27 | 23.27 | 21.91 | 23.15 | 3.4M |
| 2024-03-14 | 22.40 | 22.94 | 22.00 | 22.42 | 2.7M |
| 2024-03-13 | 23.25 | 23.69 | 22.50 | 22.61 | 4.9M |
| 2024-03-12 | 23.58 | 23.89 | 22.90 | 23.19 | 4.1M |
| 2024-03-11 | 23.50 | 24.10 | 22.82 | 23.99 | 3.7M |
| 2024-03-08 | 22.88 | 23.85 | 22.75 | 23.41 | 2.0M |
| 2024-03-07 | 23.55 | 24.06 | 22.65 | 22.75 | 3.1M |
| 2024-03-06 | 23.80 | 24.29 | 23.19 | 23.65 | 2.9M |
| 2024-03-05 | 24.19 | 24.97 | 23.78 | 23.82 | 5.1M |
| 2024-03-04 | 23.96 | 25.09 | 22.57 | 24.82 | 8.3M |
| 2024-03-01 | 22.49 | 23.70 | 22.30 | 23.32 | 5.4M |
| 2024-02-29 | 21.31 | 23.08 | 21.23 | 22.50 | 5.1M |
| 2024-02-28 | 24.47 | 25.27 | 21.00 | 21.20 | 8.6M |
| 2024-02-27 | 23.47 | 25.37 | 22.79 | 24.81 | 8.1M |
| 2024-02-26 | 21.20 | 24.99 | 20.90 | 24.16 | 8.1M |
| 2024-02-23 | 21.50 | 22.50 | 20.50 | 21.71 | 6.6M |
| 2024-02-22 | 20.50 | 23.30 | 20.12 | 20.87 | 8.2M |
| 2024-02-21 | 18.96 | 19.96 | 18.65 | 19.42 | 4.0M |
| 2024-02-20 | 19.51 | 19.58 | 18.61 | 19.24 | 3.5M |
| 2024-02-19 | 19.18 | 19.88 | 18.68 | 19.61 | 5.9M |
| 2024-02-08 | 16.69 | 19.15 | 14.70 | 18.62 | 9.8M |
| 2024-02-07 | 16.66 | 17.78 | 15.72 | 16.18 | 6.8M |
| 2024-02-06 | 15.71 | 17.18 | 15.01 | 16.67 | 5.2M |
| 2024-02-05 | 17.12 | 17.29 | 15.41 | 16.01 | 5.3M |
| 2024-02-02 | 19.19 | 19.72 | 16.72 | 17.59 | 8.2M |
| 2024-02-01 | 17.75 | 19.74 | 17.75 | 19.09 | 8.1M |
| 2024-01-31 | 18.06 | 18.67 | 17.10 | 18.15 | 6.6M |
| 2024-01-30 | 17.18 | 19.13 | 16.98 | 17.93 | 6.9M |
| 2024-01-29 | 19.20 | 19.85 | 17.87 | 17.89 | 6.8M |
| 2024-01-26 | 18.31 | 19.88 | 18.02 | 18.38 | 7.9M |
| 2024-01-25 | 17.46 | 18.20 | 16.88 | 18.10 | 4.7M |
| 2024-01-24 | 17.71 | 17.75 | 16.66 | 17.42 | 3.7M |
| 2024-01-23 | 17.12 | 17.76 | 16.68 | 17.71 | 4.3M |
| 2024-01-22 | 18.15 | 18.38 | 16.87 | 17.06 | 3.3M |
| 2024-01-19 | 18.61 | 18.86 | 18.07 | 18.16 | 3.2M |
| 2024-01-18 | 18.58 | 18.88 | 18.03 | 18.85 | 3.0M |
| 2024-01-17 | 19.20 | 19.29 | 18.45 | 18.49 | 2.3M |
| 2024-01-16 | 19.47 | 19.59 | 18.86 | 19.29 | 2.3M |
| 2024-01-15 | 19.37 | 19.89 | 19.22 | 19.47 | 2.2M |
| 2024-01-12 | 20.12 | 20.15 | 19.60 | 19.78 | 2.6M |
| 2024-01-11 | 19.39 | 20.32 | 19.32 | 20.25 | 2.8M |
| 2024-01-10 | 19.70 | 19.70 | 19.01 | 19.35 | 2.8M |
| 2024-01-09 | 20.03 | 20.44 | 19.33 | 19.71 | 3.3M |
| 2024-01-08 | 20.44 | 20.54 | 19.95 | 20.06 | 1.7M |
| 2024-01-05 | 21.50 | 21.50 | 20.26 | 20.44 | 3.0M |
| 2024-01-04 | 20.77 | 21.70 | 20.71 | 21.26 | 2.7M |
| 2024-01-03 | 21.35 | 21.36 | 20.57 | 20.92 | 2.6M |
| 2024-01-02 | 21.86 | 22.12 | 21.21 | 21.40 | 2.6M |