31.53
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 | 28.55 | 28.64 | 27.09 | 27.10 | 3.6M |
| 2024-12-30 | 28.76 | 28.76 | 27.58 | 28.32 | 2.5M |
| 2024-12-27 | 28.99 | 29.57 | 28.66 | 28.67 | 3.3M |
| 2024-12-26 | 28.71 | 29.40 | 28.60 | 28.99 | 3.4M |
| 2024-12-25 | 29.50 | 29.79 | 28.47 | 28.63 | 4.3M |
| 2024-12-24 | 30.05 | 30.45 | 29.47 | 29.75 | 4.2M |
| 2024-12-23 | 33.37 | 33.37 | 29.50 | 29.70 | 9.2M |
| 2024-12-20 | 32.82 | 34.18 | 32.63 | 33.28 | 3.7M |
| 2024-12-19 | 32.60 | 33.29 | 32.25 | 32.83 | 2.6M |
| 2024-12-18 | 32.25 | 33.80 | 32.25 | 32.78 | 3.4M |
| 2024-12-17 | 32.90 | 33.32 | 32.05 | 32.25 | 3.5M |
| 2024-12-16 | 35.09 | 35.10 | 32.80 | 32.99 | 5.8M |
| 2024-12-13 | 36.42 | 36.75 | 34.26 | 35.44 | 6.5M |
| 2024-12-12 | 34.99 | 37.50 | 34.67 | 36.88 | 6.8M |
| 2024-12-11 | 36.14 | 36.50 | 35.15 | 35.31 | 4.1M |
| 2024-12-10 | 37.46 | 38.67 | 36.45 | 36.53 | 7.6M |
| 2024-12-09 | 35.80 | 37.30 | 34.88 | 36.45 | 7.8M |
| 2024-12-06 | 34.71 | 35.85 | 33.90 | 35.80 | 7.7M |
| 2024-12-05 | 33.70 | 35.27 | 33.56 | 34.05 | 4.3M |
| 2024-12-04 | 32.84 | 34.33 | 32.67 | 34.03 | 5.8M |
| 2024-12-03 | 33.40 | 33.52 | 32.01 | 33.27 | 5.5M |
| 2024-12-02 | 31.77 | 35.26 | 31.32 | 33.40 | 8.2M |
| 2024-11-29 | 31.03 | 32.49 | 30.66 | 31.60 | 4.1M |
| 2024-11-28 | 32.63 | 32.63 | 30.65 | 30.77 | 4.8M |
| 2024-11-27 | 31.03 | 32.70 | 30.51 | 32.65 | 4.9M |
| 2024-11-26 | 31.91 | 32.00 | 30.70 | 30.96 | 3.7M |
| 2024-11-25 | 31.45 | 32.28 | 30.33 | 32.18 | 5.1M |
| 2024-11-22 | 33.80 | 34.19 | 31.41 | 31.48 | 4.8M |
| 2024-11-21 | 35.00 | 35.48 | 33.50 | 33.82 | 7.7M |
| 2024-11-20 | 31.36 | 37.56 | 31.01 | 35.61 | 12.8M |
| 2024-11-19 | 29.98 | 31.43 | 29.98 | 31.34 | 2.8M |
| 2024-11-18 | 30.51 | 30.88 | 29.50 | 29.80 | 2.9M |
| 2024-11-15 | 31.70 | 32.35 | 30.22 | 30.39 | 3.1M |
| 2024-11-14 | 33.97 | 34.38 | 31.60 | 31.78 | 3.5M |
| 2024-11-13 | 34.11 | 34.35 | 32.50 | 33.91 | 4.1M |
| 2024-11-12 | 35.10 | 36.18 | 34.00 | 34.57 | 7.2M |
| 2024-11-11 | 32.40 | 36.38 | 32.39 | 34.87 | 8.9M |
| 2024-11-08 | 31.77 | 32.91 | 31.77 | 31.92 | 4.2M |
| 2024-11-07 | 32.09 | 32.09 | 30.98 | 31.60 | 3.6M |
| 2024-11-06 | 30.61 | 33.60 | 30.22 | 32.11 | 7.0M |
| 2024-11-05 | 30.49 | 31.08 | 29.90 | 30.60 | 4.0M |
| 2024-11-04 | 28.75 | 31.80 | 28.75 | 30.49 | 4.1M |
| 2024-11-01 | 30.78 | 30.87 | 28.78 | 29.13 | 3.4M |
| 2024-10-31 | 30.88 | 31.70 | 29.25 | 31.09 | 6.4M |
| 2024-10-30 | 32.23 | 32.61 | 30.61 | 31.05 | 4.2M |
| 2024-10-29 | 33.23 | 33.50 | 32.32 | 32.37 | 3.3M |
| 2024-10-28 | 33.79 | 34.50 | 32.98 | 33.51 | 2.8M |
| 2024-10-25 | 34.38 | 35.00 | 33.40 | 34.06 | 3.8M |
| 2024-10-24 | 33.00 | 35.35 | 32.41 | 33.67 | 5.2M |
| 2024-10-23 | 31.56 | 34.55 | 31.55 | 33.12 | 6.6M |
| 2024-10-22 | 30.92 | 32.50 | 29.61 | 31.97 | 4.6M |
| 2024-10-21 | 31.89 | 32.60 | 30.68 | 30.92 | 4.1M |
| 2024-10-18 | 28.10 | 32.00 | 27.82 | 30.90 | 4.7M |
| 2024-10-17 | 28.26 | 28.90 | 28.08 | 28.10 | 1.7M |
| 2024-10-16 | 28.28 | 28.81 | 27.91 | 28.15 | 1.9M |
| 2024-10-15 | 29.31 | 30.19 | 28.76 | 28.88 | 2.5M |
| 2024-10-14 | 29.31 | 30.02 | 28.11 | 29.86 | 3.2M |
| 2024-10-11 | 31.08 | 31.18 | 28.56 | 29.30 | 4.8M |
| 2024-10-10 | 33.12 | 34.37 | 31.04 | 31.30 | 5.3M |
| 2024-10-09 | 35.31 | 36.61 | 32.50 | 33.12 | 8.6M |
| 2024-10-08 | 36.35 | 36.35 | 32.59 | 35.50 | 9.1M |
| 2024-09-30 | 27.89 | 30.73 | 27.40 | 30.48 | 7.0M |
| 2024-09-27 | 25.54 | 26.73 | 25.54 | 26.60 | 3.0M |
| 2024-09-26 | 22.37 | 25.56 | 22.37 | 25.25 | 5.0M |
| 2024-09-25 | 22.98 | 23.23 | 22.44 | 22.57 | 1.6M |
| 2024-09-24 | 21.67 | 22.68 | 21.45 | 22.67 | 1.6M |
| 2024-09-23 | 21.45 | 22.05 | 21.39 | 21.53 | 0.7M |
| 2024-09-20 | 21.95 | 22.17 | 21.58 | 21.78 | 0.8M |
| 2024-09-19 | 21.57 | 22.48 | 21.57 | 22.06 | 0.9M |
| 2024-09-18 | 21.90 | 22.15 | 21.30 | 21.60 | 0.6M |
| 2024-09-13 | 22.41 | 22.44 | 21.94 | 21.96 | 0.8M |
| 2024-09-12 | 22.89 | 22.92 | 22.40 | 22.41 | 0.5M |
| 2024-09-11 | 22.48 | 22.88 | 22.46 | 22.75 | 0.6M |
| 2024-09-10 | 22.78 | 22.81 | 22.22 | 22.71 | 1.0M |
| 2024-09-09 | 22.71 | 23.11 | 22.65 | 22.76 | 1.0M |
| 2024-09-06 | 23.31 | 23.33 | 22.77 | 22.86 | 1.1M |
| 2024-09-05 | 23.33 | 23.49 | 23.10 | 23.33 | 0.9M |
| 2024-09-04 | 23.00 | 23.63 | 22.75 | 23.33 | 1.6M |
| 2024-09-03 | 22.13 | 23.13 | 22.01 | 23.02 | 1.7M |
| 2024-09-02 | 22.39 | 22.95 | 22.12 | 22.18 | 1.7M |
| 2024-08-30 | 21.45 | 22.59 | 21.37 | 22.29 | 1.9M |
| 2024-08-29 | 21.18 | 21.56 | 21.10 | 21.44 | 0.9M |
| 2024-08-28 | 20.76 | 21.32 | 20.68 | 21.25 | 0.8M |
| 2024-08-27 | 21.08 | 21.33 | 20.79 | 20.81 | 0.5M |
| 2024-08-26 | 21.05 | 21.41 | 21.00 | 21.16 | 0.4M |
| 2024-08-23 | 21.12 | 21.26 | 20.75 | 21.01 | 0.5M |
| 2024-08-22 | 21.33 | 21.43 | 20.79 | 20.87 | 0.6M |
| 2024-08-21 | 21.37 | 21.71 | 21.21 | 21.30 | 0.6M |
| 2024-08-20 | 21.95 | 21.95 | 21.30 | 21.37 | 0.8M |
| 2024-08-19 | 22.07 | 22.29 | 21.76 | 21.85 | 1.0M |
| 2024-08-16 | 22.24 | 22.38 | 22.08 | 22.08 | 0.6M |
| 2024-08-15 | 21.59 | 22.79 | 21.59 | 22.16 | 1.6M |
| 2024-08-14 | 21.86 | 21.94 | 21.55 | 21.70 | 0.6M |
| 2024-08-13 | 21.59 | 21.79 | 21.46 | 21.76 | 0.5M |
| 2024-08-12 | 21.48 | 21.73 | 21.37 | 21.66 | 0.5M |
| 2024-08-09 | 21.61 | 21.90 | 21.51 | 21.57 | 0.6M |
| 2024-08-08 | 21.58 | 21.95 | 21.17 | 21.61 | 0.9M |
| 2024-08-07 | 21.56 | 22.05 | 21.52 | 21.69 | 0.6M |
| 2024-08-06 | 21.49 | 21.97 | 21.49 | 21.74 | 1.2M |
| 2024-08-05 | 22.26 | 22.59 | 21.21 | 21.31 | 2.0M |
| 2024-08-02 | 22.74 | 23.20 | 22.36 | 22.43 | 1.1M |
| 2024-08-01 | 23.00 | 23.36 | 22.82 | 23.09 | 1.3M |
| 2024-07-31 | 21.58 | 23.45 | 21.53 | 23.12 | 2.3M |
| 2024-07-30 | 21.79 | 22.00 | 21.45 | 21.58 | 0.9M |
| 2024-07-29 | 22.33 | 22.33 | 21.77 | 21.86 | 0.9M |
| 2024-07-26 | 21.65 | 22.47 | 21.65 | 22.20 | 0.9M |
| 2024-07-25 | 21.31 | 22.02 | 21.19 | 21.63 | 0.9M |
| 2024-07-24 | 22.02 | 22.35 | 21.45 | 21.59 | 1.6M |
| 2024-07-23 | 23.30 | 23.36 | 22.00 | 22.10 | 1.5M |
| 2024-07-22 | 23.79 | 23.79 | 23.20 | 23.40 | 0.9M |
| 2024-07-19 | 22.61 | 23.56 | 22.56 | 23.54 | 1.5M |
| 2024-07-18 | 23.06 | 23.13 | 22.53 | 22.80 | 1.2M |
| 2024-07-17 | 24.06 | 24.06 | 23.27 | 23.29 | 1.0M |
| 2024-07-16 | 23.35 | 24.05 | 23.15 | 23.90 | 1.4M |
| 2024-07-15 | 23.65 | 23.75 | 23.11 | 23.43 | 1.1M |
| 2024-07-12 | 24.07 | 24.36 | 23.41 | 23.65 | 1.7M |
| 2024-07-11 | 23.50 | 24.60 | 23.21 | 24.04 | 2.7M |
| 2024-07-10 | 22.78 | 23.65 | 22.51 | 23.35 | 2.4M |
| 2024-07-09 | 21.56 | 22.79 | 21.36 | 22.65 | 1.6M |
| 2024-07-08 | 21.97 | 22.19 | 21.45 | 21.56 | 0.8M |
| 2024-07-05 | 21.71 | 22.12 | 21.43 | 21.97 | 0.8M |
| 2024-07-04 | 22.30 | 22.46 | 21.73 | 21.80 | 0.7M |
| 2024-07-03 | 21.91 | 22.69 | 21.85 | 22.30 | 1.0M |
| 2024-07-02 | 21.91 | 22.20 | 21.70 | 22.00 | 1.0M |
| 2024-07-01 | 22.63 | 22.83 | 21.75 | 22.09 | 1.2M |
| 2024-06-28 | 22.15 | 23.23 | 22.15 | 22.58 | 1.4M |
| 2024-06-27 | 22.76 | 23.08 | 22.49 | 22.60 | 1.3M |
| 2024-06-26 | 21.73 | 22.79 | 21.34 | 22.75 | 1.4M |
| 2024-06-25 | 22.03 | 22.46 | 21.63 | 21.74 | 1.5M |
| 2024-06-24 | 22.61 | 22.95 | 22.02 | 22.08 | 1.8M |
| 2024-06-21 | 22.60 | 22.87 | 22.10 | 22.65 | 1.2M |
| 2024-06-20 | 22.74 | 23.69 | 22.54 | 22.76 | 1.5M |
| 2024-06-19 | 23.17 | 23.39 | 22.64 | 22.92 | 0.9M |
| 2024-06-18 | 23.21 | 23.59 | 22.97 | 23.22 | 1.3M |
| 2024-06-17 | 22.55 | 23.36 | 22.43 | 23.11 | 1.4M |
| 2024-06-14 | 23.33 | 23.36 | 22.33 | 22.61 | 1.9M |
| 2024-06-13 | 22.89 | 23.63 | 22.54 | 23.22 | 2.6M |
| 2024-06-12 | 22.78 | 23.09 | 22.50 | 22.62 | 1.3M |
| 2024-06-11 | 21.48 | 22.71 | 20.80 | 22.69 | 2.1M |
| 2024-06-07 | 21.12 | 21.50 | 21.12 | 21.23 | 1.2M |
| 2024-06-06 | 22.08 | 22.24 | 21.06 | 21.14 | 2.0M |
| 2024-06-05 | 21.69 | 22.43 | 21.68 | 21.89 | 1.2M |
| 2024-06-04 | 22.46 | 22.46 | 21.50 | 21.87 | 1.3M |
| 2024-06-03 | 22.85 | 23.10 | 22.26 | 22.43 | 1.6M |
| 2024-05-31 | 22.68 | 23.07 | 22.46 | 22.80 | 1.1M |
| 2024-05-30 | 22.01 | 22.79 | 21.86 | 22.47 | 1.4M |
| 2024-05-29 | 22.04 | 22.60 | 22.04 | 22.17 | 0.8M |
| 2024-05-28 | 22.79 | 22.84 | 22.21 | 22.31 | 0.9M |
| 2024-05-27 | 22.18 | 22.68 | 21.46 | 22.62 | 1.7M |
| 2024-05-24 | 22.59 | 22.59 | 22.08 | 22.18 | 1.3M |
| 2024-05-23 | 23.04 | 23.08 | 22.31 | 22.41 | 2.0M |
| 2024-05-22 | 22.49 | 22.85 | 22.29 | 22.82 | 1.0M |
| 2024-05-21 | 22.41 | 22.65 | 22.18 | 22.38 | 0.9M |
| 2024-05-20 | 22.54 | 22.88 | 22.34 | 22.50 | 1.0M |
| 2024-05-17 | 21.68 | 22.68 | 21.68 | 22.65 | 1.5M |
| 2024-05-16 | 22.00 | 22.14 | 21.78 | 21.84 | 0.8M |
| 2024-05-15 | 22.00 | 22.20 | 21.65 | 21.78 | 0.8M |
| 2024-05-14 | 21.88 | 22.65 | 21.75 | 22.00 | 1.3M |
| 2024-05-13 | 22.21 | 22.45 | 21.74 | 21.79 | 1.7M |
| 2024-05-10 | 23.09 | 23.11 | 22.32 | 22.41 | 1.3M |
| 2024-05-09 | 22.43 | 23.20 | 22.30 | 23.01 | 1.1M |
| 2024-05-08 | 23.09 | 23.13 | 22.25 | 22.44 | 1.2M |
| 2024-05-07 | 23.00 | 23.37 | 22.86 | 23.09 | 1.0M |
| 2024-05-06 | 22.86 | 23.48 | 22.78 | 23.05 | 1.6M |
| 2024-04-30 | 23.65 | 23.65 | 22.73 | 22.96 | 2.2M |
| 2024-04-29 | 22.98 | 23.90 | 22.87 | 23.70 | 1.8M |
| 2024-04-26 | 22.12 | 22.99 | 22.00 | 22.87 | 1.7M |
| 2024-04-25 | 22.11 | 22.46 | 21.80 | 22.19 | 1.4M |
| 2024-04-24 | 21.47 | 22.15 | 21.41 | 22.11 | 1.5M |
| 2024-04-23 | 21.33 | 21.88 | 21.22 | 21.52 | 1.0M |
| 2024-04-22 | 21.18 | 21.93 | 20.72 | 21.49 | 1.5M |
| 2024-04-19 | 21.72 | 21.95 | 21.33 | 21.50 | 1.5M |
| 2024-04-18 | 21.20 | 22.33 | 20.95 | 21.94 | 2.6M |
| 2024-04-17 | 21.23 | 21.88 | 21.03 | 21.50 | 2.3M |
| 2024-04-16 | 21.84 | 22.06 | 20.90 | 20.94 | 2.0M |
| 2024-04-15 | 22.86 | 22.95 | 21.42 | 21.89 | 2.3M |
| 2024-04-12 | 22.47 | 23.04 | 22.47 | 22.51 | 1.1M |
| 2024-04-11 | 22.87 | 23.26 | 22.56 | 22.58 | 1.3M |
| 2024-04-10 | 23.35 | 23.44 | 22.58 | 22.88 | 1.5M |
| 2024-04-09 | 23.11 | 23.44 | 22.83 | 23.43 | 1.4M |
| 2024-04-08 | 24.26 | 24.26 | 22.87 | 22.89 | 1.8M |
| 2024-04-03 | 24.33 | 24.33 | 23.67 | 23.93 | 1.1M |
| 2024-04-02 | 24.55 | 24.55 | 23.92 | 24.26 | 1.3M |
| 2024-04-01 | 23.76 | 24.97 | 23.76 | 24.58 | 1.7M |
| 2024-03-29 | 23.68 | 23.76 | 23.04 | 23.76 | 1.7M |
| 2024-03-28 | 23.15 | 24.28 | 23.01 | 23.69 | 2.3M |
| 2024-03-27 | 24.51 | 24.63 | 23.03 | 23.03 | 2.9M |
| 2024-03-26 | 25.10 | 25.45 | 24.33 | 24.50 | 2.0M |
| 2024-03-25 | 26.04 | 26.10 | 24.93 | 25.00 | 1.5M |
| 2024-03-22 | 26.50 | 26.69 | 25.75 | 26.01 | 1.6M |
| 2024-03-21 | 27.09 | 27.40 | 26.28 | 26.46 | 1.9M |
| 2024-03-20 | 27.26 | 27.32 | 26.67 | 27.02 | 1.3M |
| 2024-03-19 | 27.32 | 27.43 | 26.89 | 27.04 | 1.4M |
| 2024-03-18 | 26.76 | 27.49 | 26.67 | 27.41 | 1.9M |
| 2024-03-15 | 26.11 | 26.59 | 25.86 | 26.54 | 1.6M |
| 2024-03-14 | 26.63 | 26.98 | 25.92 | 26.09 | 1.7M |
| 2024-03-13 | 26.86 | 27.15 | 26.55 | 26.79 | 1.4M |
| 2024-03-12 | 26.57 | 27.20 | 26.51 | 26.80 | 1.3M |
| 2024-03-11 | 25.90 | 26.56 | 25.78 | 26.53 | 1.2M |
| 2024-03-08 | 25.88 | 26.38 | 25.63 | 26.19 | 1.2M |
| 2024-03-07 | 26.85 | 26.93 | 25.87 | 25.88 | 1.3M |
| 2024-03-06 | 26.41 | 26.74 | 25.83 | 26.49 | 1.4M |
| 2024-03-05 | 26.72 | 27.08 | 26.25 | 26.33 | 1.6M |
| 2024-03-04 | 27.10 | 27.43 | 26.62 | 26.94 | 1.4M |
| 2024-03-01 | 26.76 | 27.26 | 26.59 | 27.22 | 1.3M |
| 2024-02-29 | 25.10 | 26.77 | 25.10 | 26.77 | 1.9M |
| 2024-02-28 | 27.62 | 28.13 | 25.36 | 25.36 | 2.7M |
| 2024-02-27 | 27.15 | 27.60 | 26.60 | 27.60 | 1.7M |
| 2024-02-26 | 26.16 | 27.39 | 26.16 | 26.76 | 2.2M |
| 2024-02-23 | 25.35 | 26.25 | 25.09 | 26.07 | 1.6M |
| 2024-02-22 | 25.06 | 25.62 | 25.01 | 25.35 | 1.1M |
| 2024-02-21 | 24.59 | 25.77 | 24.40 | 25.06 | 1.6M |
| 2024-02-20 | 25.00 | 25.00 | 24.44 | 24.77 | 1.1M |
| 2024-02-19 | 25.30 | 25.60 | 24.62 | 25.04 | 1.8M |
| 2024-02-08 | 23.68 | 25.63 | 23.67 | 25.15 | 3.1M |
| 2024-02-07 | 23.88 | 24.44 | 22.57 | 23.67 | 3.1M |
| 2024-02-06 | 20.82 | 22.87 | 20.08 | 22.47 | 2.0M |
| 2024-02-05 | 22.00 | 22.65 | 19.74 | 20.69 | 2.4M |
| 2024-02-02 | 23.32 | 23.40 | 21.06 | 22.51 | 2.5M |
| 2024-02-01 | 22.75 | 23.48 | 22.30 | 23.09 | 2.0M |
| 2024-01-31 | 24.28 | 24.38 | 22.66 | 22.72 | 2.0M |
| 2024-01-30 | 24.78 | 25.46 | 24.25 | 24.32 | 1.2M |
| 2024-01-29 | 26.45 | 26.45 | 24.94 | 25.10 | 1.2M |
| 2024-01-26 | 26.84 | 26.88 | 25.91 | 26.00 | 1.1M |
| 2024-01-25 | 25.74 | 26.96 | 25.57 | 26.84 | 1.4M |
| 2024-01-24 | 26.01 | 26.28 | 24.60 | 25.64 | 1.4M |
| 2024-01-23 | 25.58 | 25.98 | 25.25 | 25.67 | 1.3M |
| 2024-01-22 | 27.40 | 27.40 | 25.62 | 25.86 | 1.2M |
| 2024-01-19 | 27.40 | 27.90 | 27.11 | 27.12 | 1.0M |
| 2024-01-18 | 27.25 | 27.44 | 26.50 | 27.40 | 1.6M |
| 2024-01-17 | 28.66 | 28.68 | 27.41 | 27.41 | 1.3M |
| 2024-01-16 | 28.40 | 28.85 | 28.10 | 28.61 | 1.2M |
| 2024-01-15 | 28.90 | 29.54 | 28.76 | 28.96 | 0.8M |
| 2024-01-12 | 29.68 | 29.75 | 28.99 | 28.99 | 1.0M |
| 2024-01-11 | 29.12 | 29.81 | 28.88 | 29.66 | 1.2M |
| 2024-01-10 | 29.35 | 29.64 | 28.48 | 29.12 | 1.5M |
| 2024-01-09 | 29.60 | 30.49 | 29.13 | 29.57 | 2.0M |
| 2024-01-08 | 31.02 | 31.18 | 29.63 | 29.66 | 1.8M |
| 2024-01-05 | 31.56 | 32.20 | 30.93 | 31.20 | 1.4M |
| 2024-01-04 | 32.15 | 32.20 | 31.28 | 31.76 | 1.9M |
| 2024-01-03 | 34.60 | 34.72 | 31.68 | 32.24 | 4.4M |
| 2024-01-02 | 34.99 | 36.20 | 34.43 | 34.72 | 2.6M |