60.84
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 | 32.70 | 33.13 | 31.40 | 31.40 | 8.0M |
| 2024-12-30 | 32.46 | 33.85 | 32.25 | 32.40 | 8.3M |
| 2024-12-27 | 33.88 | 35.30 | 32.66 | 32.79 | 11.4M |
| 2024-12-26 | 32.75 | 34.87 | 32.55 | 34.35 | 11.5M |
| 2024-12-25 | 32.82 | 33.49 | 31.92 | 33.03 | 9.8M |
| 2024-12-24 | 33.30 | 33.50 | 31.50 | 32.85 | 12.6M |
| 2024-12-23 | 34.07 | 35.28 | 32.30 | 32.83 | 19.4M |
| 2024-12-20 | 29.72 | 35.62 | 29.72 | 33.81 | 22.8M |
| 2024-12-19 | 27.90 | 30.50 | 27.90 | 29.68 | 11.5M |
| 2024-12-18 | 29.00 | 30.99 | 26.52 | 29.67 | 18.2M |
| 2024-12-17 | 28.20 | 29.50 | 27.16 | 29.30 | 11.3M |
| 2024-12-16 | 29.43 | 29.53 | 27.65 | 27.98 | 6.9M |
| 2024-12-13 | 28.80 | 29.80 | 28.28 | 29.29 | 10.3M |
| 2024-12-12 | 29.99 | 31.50 | 29.00 | 29.03 | 13.3M |
| 2024-12-11 | 27.27 | 29.45 | 27.08 | 29.03 | 10.8M |
| 2024-12-10 | 27.68 | 27.89 | 27.09 | 27.18 | 4.6M |
| 2024-12-09 | 27.00 | 27.27 | 26.30 | 26.80 | 3.7M |
| 2024-12-06 | 27.30 | 27.55 | 26.62 | 27.17 | 3.7M |
| 2024-12-05 | 26.99 | 27.50 | 26.88 | 27.13 | 3.7M |
| 2024-12-04 | 27.48 | 28.50 | 27.10 | 27.24 | 6.0M |
| 2024-12-03 | 27.68 | 27.69 | 26.93 | 27.27 | 3.4M |
| 2024-12-02 | 26.90 | 28.08 | 26.74 | 27.69 | 5.1M |
| 2024-11-29 | 26.28 | 27.52 | 26.11 | 27.03 | 5.1M |
| 2024-11-28 | 25.99 | 27.16 | 25.70 | 26.28 | 5.3M |
| 2024-11-27 | 25.66 | 26.04 | 24.77 | 25.99 | 4.3M |
| 2024-11-26 | 25.85 | 26.49 | 25.50 | 25.79 | 2.8M |
| 2024-11-25 | 25.81 | 26.22 | 25.32 | 25.86 | 3.3M |
| 2024-11-22 | 27.26 | 27.72 | 25.95 | 25.96 | 4.5M |
| 2024-11-21 | 27.50 | 27.74 | 26.90 | 27.20 | 4.0M |
| 2024-11-20 | 27.10 | 27.60 | 26.70 | 27.52 | 4.4M |
| 2024-11-19 | 26.13 | 27.18 | 25.90 | 27.09 | 4.4M |
| 2024-11-18 | 27.05 | 27.30 | 25.50 | 25.90 | 5.2M |
| 2024-11-15 | 28.39 | 28.80 | 27.01 | 27.10 | 6.1M |
| 2024-11-14 | 29.70 | 29.93 | 28.28 | 28.34 | 6.3M |
| 2024-11-13 | 30.12 | 31.27 | 28.98 | 29.86 | 7.1M |
| 2024-11-12 | 31.70 | 31.75 | 29.55 | 30.07 | 10.0M |
| 2024-11-11 | 29.30 | 31.80 | 29.00 | 31.66 | 11.7M |
| 2024-11-08 | 28.88 | 30.19 | 28.56 | 29.00 | 11.4M |
| 2024-11-07 | 28.30 | 29.18 | 27.80 | 28.33 | 7.8M |
| 2024-11-06 | 28.02 | 29.48 | 27.70 | 28.31 | 12.2M |
| 2024-11-05 | 26.46 | 28.78 | 26.08 | 28.12 | 12.3M |
| 2024-11-04 | 24.60 | 26.52 | 24.31 | 26.16 | 8.1M |
| 2024-11-01 | 25.63 | 25.86 | 24.44 | 24.77 | 7.5M |
| 2024-10-31 | 24.75 | 25.84 | 24.39 | 25.46 | 6.3M |
| 2024-10-30 | 25.20 | 25.59 | 24.39 | 24.73 | 6.1M |
| 2024-10-29 | 25.95 | 26.88 | 25.31 | 25.50 | 9.1M |
| 2024-10-28 | 25.30 | 25.35 | 24.73 | 25.29 | 4.9M |
| 2024-10-25 | 25.50 | 25.60 | 24.75 | 24.80 | 5.9M |
| 2024-10-24 | 24.89 | 25.60 | 24.86 | 25.11 | 5.0M |
| 2024-10-23 | 25.60 | 26.08 | 25.03 | 25.16 | 7.8M |
| 2024-10-22 | 25.00 | 26.16 | 24.83 | 25.55 | 9.1M |
| 2024-10-21 | 25.79 | 27.67 | 25.42 | 25.50 | 15.9M |
| 2024-10-18 | 23.59 | 26.63 | 23.40 | 25.50 | 12.0M |
| 2024-10-17 | 24.39 | 24.74 | 23.56 | 23.60 | 5.4M |
| 2024-10-16 | 23.01 | 24.35 | 22.82 | 23.50 | 5.9M |
| 2024-10-15 | 23.10 | 25.20 | 22.70 | 23.62 | 8.1M |
| 2024-10-14 | 22.61 | 23.43 | 21.77 | 23.34 | 6.2M |
| 2024-10-11 | 23.60 | 23.80 | 21.70 | 22.48 | 7.4M |
| 2024-10-10 | 24.99 | 25.47 | 23.45 | 24.00 | 10.4M |
| 2024-10-09 | 24.90 | 25.51 | 23.31 | 23.33 | 11.5M |
| 2024-10-08 | 25.33 | 25.37 | 23.26 | 25.37 | 14.3M |
| 2024-09-30 | 19.10 | 21.16 | 18.66 | 21.14 | 7.3M |
| 2024-09-27 | 17.09 | 18.15 | 17.08 | 18.10 | 3.0M |
| 2024-09-26 | 16.49 | 16.96 | 16.37 | 16.96 | 2.8M |
| 2024-09-25 | 16.68 | 16.78 | 16.33 | 16.38 | 3.1M |
| 2024-09-24 | 15.99 | 16.36 | 15.86 | 16.36 | 2.3M |
| 2024-09-23 | 15.91 | 16.00 | 15.63 | 15.81 | 1.2M |
| 2024-09-20 | 15.82 | 15.95 | 15.72 | 15.80 | 1.1M |
| 2024-09-19 | 15.76 | 16.01 | 15.59 | 15.77 | 1.6M |
| 2024-09-18 | 15.62 | 15.81 | 15.12 | 15.58 | 2.2M |
| 2024-09-13 | 15.97 | 16.09 | 15.58 | 15.62 | 1.3M |
| 2024-09-12 | 16.18 | 16.33 | 15.95 | 15.97 | 1.5M |
| 2024-09-11 | 16.06 | 16.13 | 15.95 | 16.07 | 1.1M |
| 2024-09-10 | 16.00 | 16.18 | 15.77 | 16.09 | 1.3M |
| 2024-09-09 | 15.91 | 16.18 | 15.75 | 15.96 | 1.4M |
| 2024-09-06 | 16.47 | 16.54 | 15.93 | 15.97 | 1.8M |
| 2024-09-05 | 16.37 | 16.73 | 16.30 | 16.45 | 2.0M |
| 2024-09-04 | 16.28 | 16.64 | 15.91 | 16.50 | 2.3M |
| 2024-09-03 | 16.03 | 16.46 | 16.01 | 16.32 | 1.6M |
| 2024-09-02 | 16.52 | 16.64 | 16.03 | 16.06 | 2.1M |
| 2024-08-30 | 16.20 | 16.83 | 16.14 | 16.51 | 3.3M |
| 2024-08-29 | 15.70 | 16.30 | 15.70 | 16.21 | 2.5M |
| 2024-08-28 | 15.57 | 16.05 | 15.53 | 15.85 | 2.1M |
| 2024-08-27 | 15.77 | 15.95 | 15.45 | 15.60 | 2.1M |
| 2024-08-26 | 16.44 | 16.46 | 15.75 | 15.78 | 3.4M |
| 2024-08-23 | 16.70 | 16.70 | 16.31 | 16.46 | 1.0M |
| 2024-08-22 | 16.64 | 16.88 | 16.38 | 16.38 | 1.0M |
| 2024-08-21 | 16.60 | 16.93 | 16.52 | 16.60 | 1.1M |
| 2024-08-20 | 17.10 | 17.13 | 16.40 | 16.60 | 1.6M |
| 2024-08-19 | 17.68 | 17.68 | 17.13 | 17.13 | 1.5M |
| 2024-08-16 | 17.69 | 18.02 | 17.57 | 17.68 | 1.3M |
| 2024-08-15 | 17.60 | 17.99 | 17.46 | 17.62 | 1.2M |
| 2024-08-14 | 17.79 | 17.94 | 17.50 | 17.57 | 1.0M |
| 2024-08-13 | 17.80 | 18.02 | 17.60 | 17.80 | 0.9M |
| 2024-08-12 | 17.73 | 17.89 | 17.36 | 17.45 | 1.0M |
| 2024-08-09 | 18.06 | 18.23 | 17.87 | 17.91 | 0.9M |
| 2024-08-08 | 18.00 | 18.23 | 17.48 | 17.90 | 1.5M |
| 2024-08-07 | 18.08 | 18.34 | 17.91 | 17.95 | 1.4M |
| 2024-08-06 | 18.05 | 18.24 | 17.81 | 18.14 | 1.3M |
| 2024-08-05 | 18.36 | 18.54 | 17.74 | 17.90 | 2.5M |
| 2024-08-02 | 18.99 | 19.12 | 18.50 | 18.65 | 2.7M |
| 2024-08-01 | 18.80 | 19.79 | 18.60 | 19.33 | 4.0M |
| 2024-07-31 | 18.09 | 18.72 | 17.88 | 18.71 | 2.2M |
| 2024-07-30 | 17.81 | 18.26 | 17.67 | 18.05 | 1.2M |
| 2024-07-29 | 18.20 | 18.23 | 17.85 | 17.91 | 1.1M |
| 2024-07-26 | 17.86 | 18.33 | 17.86 | 18.16 | 1.2M |
| 2024-07-25 | 17.81 | 18.13 | 17.58 | 17.86 | 1.4M |
| 2024-07-24 | 18.46 | 18.78 | 17.81 | 17.85 | 2.1M |
| 2024-07-23 | 19.40 | 19.58 | 18.53 | 18.63 | 2.4M |
| 2024-07-22 | 19.19 | 19.61 | 19.17 | 19.58 | 2.7M |
| 2024-07-19 | 18.04 | 19.65 | 18.02 | 19.19 | 4.0M |
| 2024-07-18 | 18.43 | 18.60 | 17.72 | 18.26 | 2.4M |
| 2024-07-17 | 19.23 | 19.45 | 18.63 | 18.63 | 1.9M |
| 2024-07-16 | 19.00 | 19.40 | 18.50 | 19.40 | 2.3M |
| 2024-07-15 | 19.20 | 19.48 | 19.03 | 19.12 | 1.3M |
| 2024-07-12 | 19.39 | 19.49 | 19.15 | 19.23 | 1.7M |
| 2024-07-11 | 19.71 | 19.85 | 19.34 | 19.56 | 2.2M |
| 2024-07-10 | 19.50 | 19.60 | 19.11 | 19.30 | 2.2M |
| 2024-07-09 | 18.54 | 19.60 | 18.31 | 19.50 | 3.2M |
| 2024-07-08 | 19.14 | 19.28 | 18.42 | 18.49 | 2.1M |
| 2024-07-05 | 18.74 | 19.13 | 18.28 | 18.92 | 2.2M |
| 2024-07-04 | 18.82 | 19.90 | 18.77 | 18.90 | 3.2M |
| 2024-07-03 | 18.23 | 19.34 | 18.06 | 18.81 | 3.3M |
| 2024-07-02 | 18.58 | 18.78 | 18.28 | 18.32 | 1.9M |
| 2024-07-01 | 19.55 | 19.55 | 18.18 | 18.65 | 3.4M |
| 2024-06-28 | 19.78 | 20.19 | 19.33 | 19.55 | 2.8M |
| 2024-06-27 | 19.70 | 20.33 | 19.51 | 19.51 | 3.0M |
| 2024-06-26 | 19.43 | 19.98 | 19.03 | 19.84 | 3.1M |
| 2024-06-25 | 20.20 | 20.27 | 19.10 | 19.28 | 3.6M |
| 2024-06-24 | 21.58 | 21.62 | 19.92 | 19.92 | 5.7M |
| 2024-06-21 | 22.02 | 22.35 | 21.16 | 21.88 | 7.3M |
| 2024-06-20 | 20.97 | 23.13 | 20.97 | 21.59 | 10.8M |
| 2024-06-19 | 20.40 | 21.16 | 19.65 | 20.58 | 5.0M |
| 2024-06-18 | 20.02 | 20.67 | 20.02 | 20.45 | 4.1M |
| 2024-06-17 | 20.00 | 20.47 | 19.58 | 20.05 | 3.7M |
| 2024-06-14 | 20.47 | 20.60 | 19.74 | 20.10 | 5.5M |
| 2024-06-13 | 19.06 | 21.55 | 18.92 | 20.73 | 9.4M |
| 2024-06-12 | 18.65 | 19.20 | 18.65 | 18.90 | 2.2M |
| 2024-06-11 | 17.60 | 18.96 | 17.47 | 18.93 | 3.5M |
| 2024-06-07 | 17.96 | 18.15 | 17.44 | 17.88 | 2.3M |
| 2024-06-06 | 18.50 | 18.98 | 17.57 | 17.68 | 2.7M |
| 2024-06-05 | 18.30 | 19.09 | 18.30 | 18.44 | 2.1M |
| 2024-06-04 | 18.90 | 19.17 | 18.10 | 18.58 | 2.7M |
| 2024-06-03 | 19.27 | 19.63 | 18.84 | 19.03 | 2.6M |
| 2024-05-31 | 18.72 | 19.49 | 18.62 | 19.30 | 3.4M |
| 2024-05-30 | 18.08 | 19.08 | 17.80 | 18.83 | 3.0M |
| 2024-05-29 | 18.50 | 18.89 | 18.23 | 18.33 | 2.0M |
| 2024-05-28 | 18.30 | 19.17 | 18.19 | 18.38 | 3.1M |
| 2024-05-27 | 17.96 | 18.32 | 17.38 | 18.30 | 1.6M |
| 2024-05-24 | 18.57 | 18.58 | 17.90 | 17.95 | 2.1M |
| 2024-05-23 | 18.70 | 18.97 | 18.42 | 18.54 | 2.0M |
| 2024-05-22 | 18.01 | 18.41 | 18.00 | 18.41 | 1.3M |
| 2024-05-21 | 18.28 | 18.44 | 18.04 | 18.11 | 1.0M |
| 2024-05-20 | 18.34 | 18.65 | 18.20 | 18.42 | 1.2M |
| 2024-05-17 | 18.20 | 18.37 | 17.98 | 18.32 | 1.1M |
| 2024-05-16 | 17.94 | 18.32 | 17.94 | 18.03 | 1.1M |
| 2024-05-15 | 18.47 | 18.47 | 17.87 | 17.90 | 1.3M |
| 2024-05-14 | 18.16 | 18.53 | 18.03 | 18.20 | 1.1M |
| 2024-05-13 | 18.81 | 18.81 | 17.89 | 18.00 | 1.6M |
| 2024-05-10 | 19.52 | 19.66 | 18.80 | 18.84 | 1.6M |
| 2024-05-09 | 19.14 | 19.58 | 19.14 | 19.50 | 1.3M |
| 2024-05-08 | 19.60 | 19.60 | 19.01 | 19.09 | 1.5M |
| 2024-05-07 | 19.38 | 19.59 | 19.17 | 19.55 | 1.8M |
| 2024-05-06 | 19.05 | 19.48 | 19.02 | 19.36 | 1.8M |
| 2024-04-30 | 19.38 | 19.38 | 18.56 | 18.83 | 3.2M |
| 2024-04-29 | 18.80 | 19.88 | 18.80 | 19.88 | 1.9M |
| 2024-04-26 | 18.33 | 19.10 | 18.25 | 18.86 | 1.6M |
| 2024-04-25 | 18.49 | 18.77 | 18.28 | 18.42 | 1.5M |
| 2024-04-24 | 18.24 | 18.59 | 18.24 | 18.47 | 1.6M |
| 2024-04-23 | 17.98 | 18.36 | 17.92 | 18.22 | 1.1M |
| 2024-04-22 | 17.73 | 18.39 | 17.12 | 17.98 | 1.5M |
| 2024-04-19 | 18.19 | 18.21 | 17.71 | 17.81 | 1.3M |
| 2024-04-18 | 18.10 | 18.79 | 17.74 | 18.28 | 1.8M |
| 2024-04-17 | 17.16 | 18.26 | 17.16 | 18.13 | 1.8M |
| 2024-04-16 | 18.51 | 18.51 | 16.90 | 16.97 | 2.3M |
| 2024-04-15 | 19.26 | 19.60 | 18.30 | 18.67 | 1.8M |
| 2024-04-12 | 19.62 | 19.79 | 19.12 | 19.23 | 1.4M |
| 2024-04-11 | 19.60 | 19.99 | 19.41 | 19.45 | 1.4M |
| 2024-04-10 | 20.09 | 20.36 | 19.22 | 19.41 | 1.4M |
| 2024-04-09 | 19.72 | 20.20 | 19.65 | 20.16 | 1.2M |
| 2024-04-08 | 20.50 | 20.54 | 19.68 | 19.68 | 1.6M |
| 2024-04-03 | 21.04 | 21.13 | 20.36 | 20.64 | 1.5M |
| 2024-04-02 | 21.53 | 21.55 | 20.91 | 21.14 | 1.6M |
| 2024-04-01 | 21.36 | 21.60 | 21.25 | 21.53 | 1.6M |
| 2024-03-29 | 20.87 | 21.22 | 20.48 | 21.16 | 1.7M |
| 2024-03-28 | 20.28 | 21.20 | 20.06 | 20.88 | 2.4M |
| 2024-03-27 | 21.72 | 21.76 | 20.22 | 20.22 | 2.7M |
| 2024-03-26 | 21.91 | 22.35 | 21.16 | 21.65 | 2.7M |
| 2024-03-25 | 23.06 | 23.20 | 21.92 | 21.96 | 3.1M |
| 2024-03-22 | 23.64 | 24.09 | 23.16 | 23.16 | 3.0M |
| 2024-03-21 | 24.01 | 24.05 | 23.13 | 23.64 | 3.8M |
| 2024-03-20 | 23.30 | 23.98 | 23.26 | 23.80 | 3.5M |
| 2024-03-19 | 23.20 | 23.54 | 22.99 | 23.25 | 3.1M |
| 2024-03-18 | 23.18 | 23.25 | 22.75 | 23.20 | 2.8M |
| 2024-03-15 | 22.30 | 22.80 | 21.98 | 22.78 | 2.7M |
| 2024-03-14 | 22.62 | 22.80 | 21.86 | 22.30 | 2.8M |
| 2024-03-13 | 22.80 | 23.24 | 22.55 | 22.67 | 3.5M |
| 2024-03-12 | 22.39 | 22.90 | 22.19 | 22.76 | 3.9M |
| 2024-03-11 | 22.20 | 22.33 | 21.85 | 22.28 | 2.9M |
| 2024-03-08 | 22.07 | 22.39 | 21.50 | 22.25 | 3.4M |
| 2024-03-07 | 22.07 | 22.89 | 21.64 | 21.79 | 4.3M |
| 2024-03-06 | 21.60 | 22.22 | 21.18 | 21.89 | 3.6M |
| 2024-03-05 | 22.11 | 22.74 | 21.64 | 21.77 | 3.9M |
| 2024-03-04 | 22.16 | 22.57 | 21.78 | 22.38 | 4.3M |
| 2024-03-01 | 21.70 | 22.29 | 21.62 | 22.05 | 4.4M |
| 2024-02-29 | 20.18 | 21.85 | 20.18 | 21.62 | 5.2M |
| 2024-02-28 | 22.46 | 22.65 | 20.09 | 20.09 | 6.6M |
| 2024-02-27 | 21.19 | 22.37 | 21.02 | 22.30 | 6.3M |
| 2024-02-26 | 20.50 | 21.78 | 20.43 | 21.23 | 5.9M |
| 2024-02-23 | 19.98 | 20.87 | 19.86 | 20.84 | 3.8M |
| 2024-02-22 | 19.52 | 19.92 | 19.49 | 19.89 | 3.1M |
| 2024-02-21 | 18.93 | 19.96 | 18.75 | 19.55 | 3.1M |
| 2024-02-20 | 19.23 | 19.40 | 18.60 | 19.20 | 2.8M |
| 2024-02-19 | 18.99 | 19.66 | 18.55 | 19.10 | 3.7M |
| 2024-02-08 | 17.23 | 18.65 | 16.86 | 18.52 | 4.0M |
| 2024-02-07 | 17.58 | 17.97 | 16.66 | 17.03 | 4.1M |
| 2024-02-06 | 16.48 | 17.87 | 15.73 | 17.38 | 3.9M |
| 2024-02-05 | 18.70 | 18.71 | 16.20 | 16.65 | 4.2M |
| 2024-02-02 | 20.25 | 20.68 | 18.07 | 18.79 | 3.8M |
| 2024-02-01 | 20.18 | 20.97 | 19.98 | 20.25 | 2.6M |
| 2024-01-31 | 21.78 | 21.80 | 20.53 | 20.53 | 2.5M |
| 2024-01-30 | 22.64 | 22.89 | 21.80 | 21.88 | 2.6M |
| 2024-01-29 | 23.90 | 24.68 | 22.93 | 22.93 | 3.7M |
| 2024-01-26 | 23.83 | 23.99 | 22.96 | 23.02 | 2.5M |
| 2024-01-25 | 23.11 | 24.06 | 22.81 | 23.93 | 3.1M |
| 2024-01-24 | 23.13 | 23.38 | 21.94 | 23.04 | 2.3M |
| 2024-01-23 | 22.85 | 23.39 | 22.41 | 23.06 | 2.0M |
| 2024-01-22 | 24.31 | 24.38 | 22.60 | 22.86 | 2.7M |
| 2024-01-19 | 24.97 | 24.97 | 24.18 | 24.28 | 2.3M |
| 2024-01-18 | 24.73 | 25.13 | 23.78 | 25.04 | 3.1M |
| 2024-01-17 | 25.35 | 25.47 | 24.77 | 24.77 | 1.9M |
| 2024-01-16 | 25.57 | 25.57 | 24.97 | 25.35 | 2.2M |
| 2024-01-15 | 25.85 | 26.09 | 25.21 | 25.37 | 2.5M |
| 2024-01-12 | 25.80 | 26.26 | 25.48 | 25.62 | 2.6M |
| 2024-01-11 | 25.54 | 26.11 | 25.42 | 26.03 | 2.6M |
| 2024-01-10 | 25.78 | 25.97 | 25.20 | 25.47 | 1.8M |
| 2024-01-09 | 25.80 | 26.33 | 25.57 | 25.78 | 2.3M |
| 2024-01-08 | 26.71 | 26.81 | 25.64 | 25.64 | 2.4M |
| 2024-01-05 | 27.74 | 27.74 | 26.62 | 26.77 | 2.4M |
| 2024-01-04 | 27.78 | 27.78 | 27.35 | 27.46 | 1.5M |
| 2024-01-03 | 28.01 | 28.23 | 27.35 | 27.73 | 2.0M |
| 2024-01-02 | 28.98 | 29.10 | 28.21 | 28.22 | 2.4M |