36.92
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 | 26.29 | 26.58 | 25.57 | 25.58 | 5.8M |
| 2024-12-30 | 26.31 | 26.79 | 26.04 | 26.18 | 5.1M |
| 2024-12-27 | 26.60 | 26.69 | 26.21 | 26.29 | 4.5M |
| 2024-12-26 | 25.40 | 26.72 | 25.36 | 26.54 | 8.7M |
| 2024-12-25 | 25.65 | 26.18 | 25.30 | 25.53 | 2.7M |
| 2024-12-24 | 25.47 | 26.00 | 25.07 | 25.95 | 3.9M |
| 2024-12-23 | 26.20 | 26.27 | 25.28 | 25.41 | 4.1M |
| 2024-12-20 | 25.95 | 26.45 | 25.83 | 26.20 | 4.5M |
| 2024-12-19 | 25.36 | 26.10 | 25.35 | 25.95 | 3.7M |
| 2024-12-18 | 25.15 | 26.07 | 24.65 | 25.81 | 5.2M |
| 2024-12-17 | 25.85 | 26.00 | 24.98 | 25.11 | 5.0M |
| 2024-12-16 | 26.20 | 26.42 | 25.70 | 25.86 | 3.6M |
| 2024-12-13 | 26.55 | 26.67 | 26.00 | 26.29 | 4.7M |
| 2024-12-12 | 26.90 | 27.00 | 26.23 | 26.60 | 5.7M |
| 2024-12-11 | 25.87 | 26.99 | 25.56 | 26.90 | 9.2M |
| 2024-12-10 | 26.50 | 26.65 | 25.86 | 25.95 | 8.2M |
| 2024-12-09 | 25.01 | 26.75 | 25.01 | 25.93 | 9.6M |
| 2024-12-06 | 24.79 | 24.98 | 24.48 | 24.96 | 3.1M |
| 2024-12-05 | 24.49 | 24.85 | 24.42 | 24.73 | 2.9M |
| 2024-12-04 | 25.00 | 25.14 | 24.45 | 24.54 | 5.3M |
| 2024-12-03 | 25.61 | 25.80 | 24.95 | 25.20 | 5.2M |
| 2024-12-02 | 25.67 | 25.90 | 25.42 | 25.61 | 5.2M |
| 2024-11-29 | 24.95 | 25.76 | 24.72 | 25.67 | 5.4M |
| 2024-11-28 | 25.64 | 25.64 | 24.95 | 25.07 | 4.6M |
| 2024-11-27 | 25.15 | 25.75 | 24.52 | 25.64 | 5.1M |
| 2024-11-26 | 25.83 | 26.08 | 25.14 | 25.40 | 5.4M |
| 2024-11-25 | 25.05 | 26.11 | 24.91 | 26.08 | 8.1M |
| 2024-11-22 | 26.11 | 26.28 | 24.89 | 24.97 | 7.5M |
| 2024-11-21 | 25.88 | 26.80 | 25.67 | 26.28 | 9.6M |
| 2024-11-20 | 25.21 | 26.06 | 24.98 | 25.98 | 10.5M |
| 2024-11-19 | 23.23 | 25.48 | 23.23 | 25.30 | 10.3M |
| 2024-11-18 | 23.93 | 24.00 | 23.08 | 23.22 | 4.8M |
| 2024-11-15 | 24.31 | 24.77 | 23.88 | 23.93 | 5.4M |
| 2024-11-14 | 25.12 | 25.24 | 24.30 | 24.39 | 4.9M |
| 2024-11-13 | 25.00 | 25.39 | 24.59 | 25.20 | 5.5M |
| 2024-11-12 | 25.45 | 26.01 | 24.94 | 25.25 | 8.7M |
| 2024-11-11 | 24.48 | 25.44 | 24.38 | 25.44 | 8.5M |
| 2024-11-08 | 24.45 | 25.09 | 24.38 | 24.48 | 8.3M |
| 2024-11-07 | 25.00 | 25.01 | 24.21 | 24.45 | 9.3M |
| 2024-11-06 | 23.55 | 24.50 | 23.31 | 24.23 | 10.2M |
| 2024-11-05 | 22.76 | 23.51 | 22.75 | 23.45 | 6.2M |
| 2024-11-04 | 22.26 | 22.77 | 22.26 | 22.76 | 3.9M |
| 2024-11-01 | 23.00 | 23.02 | 22.06 | 22.24 | 6.1M |
| 2024-10-31 | 23.00 | 23.21 | 22.70 | 22.97 | 7.5M |
| 2024-10-30 | 23.81 | 23.82 | 23.00 | 23.25 | 10.1M |
| 2024-10-29 | 24.40 | 24.45 | 24.01 | 24.08 | 5.7M |
| 2024-10-28 | 24.89 | 25.09 | 24.04 | 24.53 | 8.8M |
| 2024-10-25 | 24.21 | 25.38 | 24.21 | 24.86 | 11.4M |
| 2024-10-24 | 24.00 | 24.72 | 23.95 | 24.02 | 5.7M |
| 2024-10-23 | 24.25 | 24.54 | 23.92 | 24.03 | 7.1M |
| 2024-10-22 | 24.22 | 24.79 | 23.85 | 24.47 | 8.2M |
| 2024-10-21 | 24.28 | 24.68 | 23.91 | 24.22 | 10.4M |
| 2024-10-18 | 23.60 | 24.52 | 23.58 | 24.08 | 8.4M |
| 2024-10-17 | 23.50 | 24.43 | 23.50 | 23.70 | 6.4M |
| 2024-10-16 | 23.30 | 23.77 | 23.11 | 23.37 | 4.5M |
| 2024-10-15 | 24.00 | 24.57 | 23.68 | 23.71 | 6.0M |
| 2024-10-14 | 23.78 | 24.29 | 23.23 | 24.15 | 10.7M |
| 2024-10-11 | 26.48 | 26.48 | 23.82 | 24.04 | 14.5M |
| 2024-10-10 | 26.42 | 27.60 | 26.20 | 26.47 | 10.6M |
| 2024-10-09 | 27.17 | 27.67 | 25.56 | 25.90 | 13.6M |
| 2024-10-08 | 29.38 | 29.39 | 26.21 | 28.16 | 20.7M |
| 2024-09-30 | 25.84 | 27.01 | 24.76 | 26.79 | 17.5M |
| 2024-09-27 | 24.50 | 25.31 | 23.88 | 25.09 | 14.9M |
| 2024-09-26 | 22.93 | 25.15 | 22.70 | 24.47 | 13.0M |
| 2024-09-25 | 23.53 | 23.88 | 22.86 | 22.86 | 6.9M |
| 2024-09-24 | 22.82 | 23.45 | 22.44 | 23.43 | 3.9M |
| 2024-09-23 | 23.19 | 23.29 | 22.56 | 22.68 | 2.4M |
| 2024-09-20 | 23.00 | 23.59 | 22.82 | 23.20 | 5.1M |
| 2024-09-19 | 22.24 | 23.05 | 22.08 | 22.82 | 4.4M |
| 2024-09-18 | 22.11 | 22.36 | 21.68 | 22.24 | 2.9M |
| 2024-09-13 | 22.55 | 22.70 | 22.07 | 22.12 | 2.5M |
| 2024-09-12 | 23.01 | 23.17 | 22.36 | 22.44 | 2.6M |
| 2024-09-11 | 22.93 | 23.20 | 22.67 | 23.01 | 3.5M |
| 2024-09-10 | 22.38 | 23.12 | 22.16 | 23.00 | 4.7M |
| 2024-09-09 | 23.50 | 23.60 | 22.23 | 22.39 | 8.6M |
| 2024-09-06 | 24.28 | 24.50 | 23.40 | 23.72 | 9.0M |
| 2024-09-05 | 22.80 | 24.85 | 22.78 | 24.10 | 13.7M |
| 2024-09-04 | 22.76 | 22.90 | 22.34 | 22.59 | 2.1M |
| 2024-09-03 | 22.22 | 22.95 | 22.05 | 22.83 | 4.3M |
| 2024-09-02 | 22.29 | 23.23 | 22.15 | 22.22 | 5.2M |
| 2024-08-30 | 22.06 | 22.66 | 21.73 | 22.29 | 6.0M |
| 2024-08-29 | 21.80 | 22.23 | 21.31 | 22.06 | 5.0M |
| 2024-08-28 | 20.93 | 21.43 | 20.83 | 21.25 | 2.4M |
| 2024-08-27 | 21.15 | 21.20 | 20.80 | 20.95 | 2.3M |
| 2024-08-26 | 20.72 | 21.44 | 20.71 | 21.22 | 2.4M |
| 2024-08-23 | 20.88 | 20.97 | 20.56 | 20.86 | 1.8M |
| 2024-08-22 | 20.98 | 21.16 | 20.72 | 20.76 | 2.1M |
| 2024-08-21 | 20.85 | 21.08 | 20.70 | 20.88 | 1.5M |
| 2024-08-20 | 20.83 | 21.11 | 20.70 | 20.85 | 1.7M |
| 2024-08-19 | 21.22 | 21.49 | 20.80 | 20.91 | 2.8M |
| 2024-08-16 | 21.24 | 21.61 | 21.24 | 21.43 | 1.9M |
| 2024-08-15 | 21.00 | 21.55 | 20.91 | 21.20 | 2.1M |
| 2024-08-14 | 21.25 | 21.28 | 20.93 | 21.13 | 1.6M |
| 2024-08-13 | 20.88 | 21.32 | 20.74 | 21.20 | 2.1M |
| 2024-08-12 | 21.25 | 21.34 | 20.88 | 20.96 | 2.3M |
| 2024-08-09 | 21.40 | 21.70 | 21.20 | 21.26 | 2.1M |
| 2024-08-08 | 21.50 | 21.52 | 20.91 | 21.30 | 2.0M |
| 2024-08-07 | 21.23 | 21.87 | 21.00 | 21.58 | 2.8M |
| 2024-08-06 | 20.86 | 21.30 | 20.86 | 21.21 | 2.7M |
| 2024-08-05 | 21.75 | 21.81 | 20.70 | 20.70 | 4.9M |
| 2024-08-02 | 22.30 | 22.62 | 21.86 | 21.91 | 4.1M |
| 2024-08-01 | 22.68 | 22.83 | 22.50 | 22.62 | 3.0M |
| 2024-07-31 | 22.00 | 22.77 | 21.84 | 22.66 | 3.2M |
| 2024-07-30 | 22.04 | 22.10 | 21.60 | 22.03 | 2.4M |
| 2024-07-29 | 21.68 | 22.10 | 21.38 | 22.04 | 3.7M |
| 2024-07-26 | 21.07 | 21.54 | 20.98 | 21.51 | 2.8M |
| 2024-07-25 | 21.20 | 21.31 | 20.69 | 21.08 | 2.9M |
| 2024-07-24 | 21.81 | 22.16 | 21.37 | 21.47 | 4.6M |
| 2024-07-23 | 22.67 | 22.75 | 22.00 | 22.00 | 5.3M |
| 2024-07-22 | 22.68 | 22.98 | 22.61 | 22.79 | 3.9M |
| 2024-07-19 | 22.79 | 23.36 | 22.58 | 22.92 | 3.7M |
| 2024-07-18 | 23.20 | 23.20 | 22.16 | 22.87 | 6.3M |
| 2024-07-17 | 23.90 | 23.92 | 23.21 | 23.21 | 6.2M |
| 2024-07-16 | 24.15 | 24.33 | 23.46 | 23.89 | 7.7M |
| 2024-07-15 | 24.10 | 24.80 | 23.80 | 24.20 | 11.1M |
| 2024-07-12 | 26.99 | 26.99 | 24.46 | 24.48 | 20.9M |
| 2024-07-11 | 25.05 | 27.18 | 25.05 | 27.18 | 17.9M |
| 2024-07-10 | 24.27 | 25.37 | 24.19 | 24.71 | 5.7M |
| 2024-07-09 | 24.40 | 24.63 | 23.28 | 24.20 | 8.6M |
| 2024-07-08 | 24.94 | 25.35 | 24.50 | 24.60 | 4.1M |
| 2024-07-05 | 24.36 | 25.26 | 24.10 | 25.09 | 4.1M |
| 2024-07-04 | 24.60 | 25.06 | 24.50 | 24.50 | 2.1M |
| 2024-07-03 | 25.09 | 25.16 | 24.60 | 24.64 | 2.6M |
| 2024-07-02 | 25.49 | 25.94 | 24.90 | 25.09 | 3.2M |
| 2024-07-01 | 25.27 | 25.66 | 24.81 | 25.48 | 3.2M |
| 2024-06-28 | 25.09 | 25.87 | 25.00 | 25.33 | 2.6M |
| 2024-06-27 | 25.42 | 25.84 | 24.99 | 25.09 | 2.3M |
| 2024-06-26 | 25.15 | 26.00 | 25.15 | 25.63 | 2.8M |
| 2024-06-25 | 25.55 | 25.84 | 25.01 | 25.37 | 3.4M |
| 2024-06-24 | 26.90 | 26.96 | 25.70 | 25.70 | 4.0M |
| 2024-06-21 | 26.59 | 26.96 | 26.00 | 26.78 | 2.6M |
| 2024-06-20 | 27.26 | 27.52 | 26.80 | 26.85 | 3.3M |
| 2024-06-19 | 27.31 | 27.42 | 26.90 | 27.18 | 2.7M |
| 2024-06-18 | 27.40 | 27.77 | 27.22 | 27.36 | 4.5M |
| 2024-06-17 | 26.48 | 28.10 | 26.48 | 27.62 | 6.2M |
| 2024-06-14 | 25.34 | 27.48 | 25.28 | 26.80 | 6.6M |
| 2024-06-13 | 25.60 | 26.18 | 25.55 | 25.68 | 2.6M |
| 2024-06-12 | 25.19 | 25.80 | 25.19 | 25.68 | 3.6M |
| 2024-06-11 | 24.52 | 25.39 | 24.40 | 25.18 | 4.3M |
| 2024-06-07 | 25.15 | 25.21 | 24.57 | 24.75 | 3.3M |
| 2024-06-06 | 25.81 | 26.06 | 24.60 | 24.83 | 6.6M |
| 2024-06-05 | 26.25 | 26.25 | 25.88 | 25.92 | 2.5M |
| 2024-06-04 | 26.40 | 26.51 | 25.74 | 26.32 | 4.5M |
| 2024-06-03 | 26.02 | 26.80 | 25.91 | 26.40 | 5.6M |
| 2024-05-31 | 25.85 | 26.49 | 25.84 | 25.99 | 4.8M |
| 2024-05-30 | 24.59 | 26.19 | 24.15 | 25.90 | 10.8M |
| 2024-05-29 | 26.03 | 26.91 | 25.90 | 26.26 | 3.8M |
| 2024-05-28 | 26.12 | 26.52 | 25.82 | 26.03 | 2.8M |
| 2024-05-27 | 26.06 | 26.18 | 25.62 | 26.12 | 5.3M |
| 2024-05-24 | 26.71 | 26.90 | 25.75 | 25.89 | 6.8M |
| 2024-05-23 | 27.68 | 28.12 | 26.53 | 26.83 | 5.5M |
| 2024-05-22 | 27.79 | 28.00 | 27.24 | 27.88 | 4.0M |
| 2024-05-21 | 26.73 | 28.08 | 26.59 | 27.79 | 6.9M |
| 2024-05-20 | 26.31 | 26.85 | 26.08 | 26.73 | 5.8M |
| 2024-05-17 | 26.06 | 26.58 | 26.06 | 26.31 | 4.8M |
| 2024-05-16 | 27.24 | 27.48 | 25.88 | 26.40 | 7.3M |
| 2024-05-15 | 27.15 | 27.42 | 26.84 | 27.09 | 4.0M |
| 2024-05-14 | 27.62 | 28.67 | 27.34 | 27.44 | 5.9M |
| 2024-05-13 | 27.66 | 28.27 | 27.33 | 27.91 | 7.0M |
| 2024-05-10 | 27.22 | 29.14 | 27.14 | 27.86 | 10.7M |
| 2024-05-09 | 26.38 | 27.12 | 26.38 | 26.53 | 5.0M |
| 2024-05-08 | 27.16 | 27.16 | 26.20 | 26.38 | 5.8M |
| 2024-05-07 | 27.00 | 27.51 | 26.72 | 27.31 | 8.4M |
| 2024-05-06 | 26.41 | 28.36 | 25.98 | 27.62 | 16.6M |
| 2024-04-30 | 24.15 | 26.28 | 24.15 | 26.28 | 12.8M |
| 2024-04-29 | 24.92 | 24.95 | 23.53 | 23.89 | 8.7M |
| 2024-04-26 | 23.91 | 24.80 | 23.90 | 24.00 | 5.3M |
| 2024-04-25 | 23.46 | 24.09 | 23.23 | 24.03 | 5.4M |
| 2024-04-24 | 23.55 | 23.82 | 23.11 | 23.51 | 3.3M |
| 2024-04-23 | 23.87 | 24.27 | 23.33 | 23.55 | 4.2M |
| 2024-04-22 | 23.14 | 24.60 | 22.80 | 24.10 | 6.2M |
| 2024-04-19 | 23.06 | 23.39 | 22.67 | 23.24 | 3.9M |
| 2024-04-18 | 22.64 | 23.38 | 22.45 | 22.98 | 5.9M |
| 2024-04-17 | 21.52 | 22.56 | 21.41 | 22.56 | 5.3M |
| 2024-04-16 | 21.61 | 21.79 | 20.86 | 21.29 | 4.6M |
| 2024-04-15 | 22.24 | 22.63 | 21.48 | 21.95 | 4.9M |
| 2024-04-12 | 22.40 | 22.91 | 22.25 | 22.39 | 4.4M |
| 2024-04-11 | 22.00 | 22.89 | 21.72 | 22.42 | 6.3M |
| 2024-04-10 | 21.81 | 22.62 | 21.81 | 22.06 | 6.9M |
| 2024-04-09 | 21.25 | 22.11 | 21.14 | 21.93 | 4.0M |
| 2024-04-08 | 21.84 | 22.25 | 21.33 | 21.37 | 3.9M |
| 2024-04-03 | 21.79 | 22.24 | 21.70 | 21.91 | 4.8M |
| 2024-04-02 | 21.96 | 22.22 | 21.67 | 21.91 | 4.8M |
| 2024-04-01 | 21.54 | 22.05 | 21.54 | 21.96 | 5.4M |
| 2024-03-29 | 21.42 | 21.61 | 20.91 | 21.33 | 4.0M |
| 2024-03-28 | 20.95 | 22.06 | 20.91 | 21.52 | 6.6M |
| 2024-03-27 | 22.16 | 22.50 | 20.97 | 21.15 | 9.7M |
| 2024-03-26 | 21.89 | 23.10 | 21.46 | 22.50 | 12.6M |
| 2024-03-25 | 22.69 | 23.28 | 21.88 | 21.92 | 10.4M |
| 2024-03-22 | 23.31 | 23.41 | 22.17 | 22.73 | 10.1M |
| 2024-03-21 | 23.32 | 23.89 | 22.67 | 23.48 | 16.6M |
| 2024-03-20 | 24.29 | 25.07 | 23.59 | 23.94 | 24.3M |
| 2024-03-19 | 22.36 | 24.51 | 22.11 | 24.51 | 25.1M |
| 2024-03-18 | 20.38 | 22.28 | 20.02 | 22.28 | 16.8M |
| 2024-03-15 | 19.91 | 20.33 | 19.87 | 20.25 | 2.2M |
| 2024-03-14 | 20.18 | 20.29 | 19.71 | 19.95 | 2.7M |
| 2024-03-13 | 19.76 | 20.71 | 19.73 | 20.33 | 5.9M |
| 2024-03-12 | 19.16 | 19.94 | 19.16 | 19.73 | 3.5M |
| 2024-03-11 | 19.05 | 19.27 | 18.89 | 19.12 | 2.9M |
| 2024-03-08 | 19.03 | 19.24 | 18.81 | 19.14 | 2.9M |
| 2024-03-07 | 19.29 | 19.52 | 18.93 | 18.95 | 2.7M |
| 2024-03-06 | 19.38 | 19.43 | 18.91 | 19.30 | 2.9M |
| 2024-03-05 | 19.31 | 19.67 | 19.08 | 19.26 | 2.5M |
| 2024-03-04 | 19.65 | 19.65 | 19.04 | 19.51 | 3.9M |
| 2024-03-01 | 19.53 | 20.24 | 19.53 | 19.77 | 5.1M |
| 2024-02-29 | 18.11 | 19.87 | 18.04 | 19.71 | 5.8M |
| 2024-02-28 | 19.45 | 19.87 | 18.11 | 18.11 | 6.2M |
| 2024-02-27 | 19.05 | 20.27 | 19.05 | 19.62 | 5.7M |
| 2024-02-26 | 18.66 | 19.12 | 18.55 | 18.65 | 3.4M |
| 2024-02-23 | 18.45 | 18.89 | 18.24 | 18.66 | 4.2M |
| 2024-02-22 | 17.81 | 18.52 | 17.72 | 18.45 | 3.1M |
| 2024-02-21 | 18.10 | 18.93 | 17.95 | 18.10 | 7.1M |
| 2024-02-20 | 17.27 | 17.42 | 16.99 | 17.31 | 2.7M |
| 2024-02-19 | 17.24 | 17.98 | 17.14 | 17.51 | 5.2M |
| 2024-02-08 | 15.52 | 17.08 | 14.92 | 17.08 | 7.9M |
| 2024-02-07 | 15.95 | 16.33 | 15.16 | 15.52 | 5.4M |
| 2024-02-06 | 14.56 | 16.34 | 14.11 | 16.05 | 6.8M |
| 2024-02-05 | 15.02 | 15.38 | 13.93 | 14.86 | 5.4M |
| 2024-02-02 | 15.89 | 16.16 | 14.30 | 15.00 | 3.7M |
| 2024-02-01 | 15.91 | 16.10 | 15.29 | 15.89 | 2.6M |
| 2024-01-31 | 16.78 | 16.99 | 15.95 | 16.06 | 3.5M |
| 2024-01-30 | 17.27 | 17.49 | 16.67 | 16.82 | 2.3M |
| 2024-01-29 | 18.11 | 18.34 | 17.30 | 17.48 | 2.6M |
| 2024-01-26 | 18.24 | 18.48 | 18.08 | 18.17 | 2.0M |
| 2024-01-25 | 17.33 | 18.35 | 17.12 | 18.29 | 3.6M |
| 2024-01-24 | 17.27 | 17.46 | 16.48 | 17.16 | 2.6M |
| 2024-01-23 | 17.33 | 17.76 | 16.77 | 17.26 | 3.2M |
| 2024-01-22 | 18.53 | 18.66 | 17.30 | 17.50 | 3.1M |
| 2024-01-19 | 18.71 | 18.78 | 18.43 | 18.51 | 1.7M |
| 2024-01-18 | 19.05 | 19.17 | 18.18 | 18.73 | 3.4M |
| 2024-01-17 | 19.70 | 19.70 | 19.09 | 19.12 | 1.4M |
| 2024-01-16 | 19.80 | 19.80 | 19.41 | 19.67 | 1.6M |
| 2024-01-15 | 19.62 | 19.81 | 19.27 | 19.73 | 2.2M |
| 2024-01-12 | 20.05 | 20.13 | 19.46 | 19.58 | 3.0M |
| 2024-01-11 | 19.52 | 20.11 | 19.52 | 20.04 | 1.8M |
| 2024-01-10 | 20.11 | 20.11 | 19.55 | 19.65 | 2.5M |
| 2024-01-09 | 20.18 | 20.51 | 19.95 | 20.19 | 2.8M |
| 2024-01-08 | 20.77 | 20.81 | 20.00 | 20.02 | 3.8M |
| 2024-01-05 | 21.29 | 21.36 | 20.64 | 20.93 | 4.5M |
| 2024-01-04 | 21.72 | 21.87 | 21.24 | 21.29 | 4.5M |
| 2024-01-03 | 21.74 | 22.10 | 21.30 | 21.57 | 5.0M |
| 2024-01-02 | 21.62 | 22.19 | 21.39 | 21.95 | 7.5M |