25.32
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 | 20.89 | 20.89 | 19.78 | 19.83 | 2.3M |
| 2024-12-30 | 20.72 | 21.18 | 20.46 | 20.81 | 1.8M |
| 2024-12-27 | 20.93 | 21.70 | 20.40 | 20.79 | 2.5M |
| 2024-12-26 | 20.27 | 20.78 | 20.15 | 20.51 | 1.2M |
| 2024-12-25 | 20.38 | 20.48 | 19.81 | 20.24 | 1.6M |
| 2024-12-24 | 19.96 | 21.04 | 19.96 | 20.35 | 2.7M |
| 2024-12-23 | 20.50 | 20.63 | 19.71 | 19.81 | 1.7M |
| 2024-12-20 | 20.33 | 20.81 | 20.23 | 20.62 | 1.1M |
| 2024-12-19 | 20.06 | 20.45 | 19.93 | 20.39 | 1.2M |
| 2024-12-18 | 20.54 | 20.54 | 19.82 | 20.32 | 1.6M |
| 2024-12-17 | 21.00 | 21.20 | 20.31 | 20.33 | 1.6M |
| 2024-12-16 | 21.41 | 21.41 | 20.94 | 21.14 | 1.4M |
| 2024-12-13 | 22.20 | 22.20 | 21.13 | 21.42 | 2.2M |
| 2024-12-12 | 22.23 | 22.23 | 21.61 | 21.97 | 2.1M |
| 2024-12-11 | 22.35 | 22.44 | 21.86 | 22.23 | 1.7M |
| 2024-12-10 | 22.93 | 22.93 | 22.12 | 22.18 | 2.2M |
| 2024-12-09 | 22.27 | 22.43 | 21.73 | 22.12 | 1.6M |
| 2024-12-06 | 22.74 | 22.77 | 22.10 | 22.37 | 2.0M |
| 2024-12-05 | 21.66 | 22.86 | 21.66 | 22.53 | 2.6M |
| 2024-12-04 | 22.58 | 22.59 | 21.42 | 21.65 | 2.0M |
| 2024-12-03 | 22.60 | 22.65 | 21.92 | 22.26 | 2.2M |
| 2024-12-02 | 22.07 | 22.95 | 22.07 | 22.68 | 2.8M |
| 2024-11-29 | 21.49 | 22.35 | 21.15 | 22.07 | 2.4M |
| 2024-11-28 | 21.77 | 22.50 | 21.62 | 21.63 | 2.6M |
| 2024-11-27 | 20.94 | 21.80 | 20.30 | 21.75 | 2.3M |
| 2024-11-26 | 21.10 | 22.00 | 21.08 | 21.15 | 1.8M |
| 2024-11-25 | 20.60 | 21.26 | 20.55 | 21.24 | 1.6M |
| 2024-11-22 | 22.26 | 22.29 | 20.96 | 20.96 | 2.7M |
| 2024-11-21 | 22.11 | 22.50 | 21.90 | 22.24 | 2.7M |
| 2024-11-20 | 21.50 | 22.38 | 21.35 | 22.33 | 4.6M |
| 2024-11-19 | 20.30 | 21.34 | 20.04 | 21.34 | 3.2M |
| 2024-11-18 | 20.98 | 20.98 | 19.76 | 20.09 | 2.4M |
| 2024-11-15 | 21.19 | 21.53 | 20.50 | 20.55 | 2.5M |
| 2024-11-14 | 22.06 | 22.13 | 21.15 | 21.19 | 2.2M |
| 2024-11-13 | 21.90 | 22.06 | 21.29 | 22.01 | 3.5M |
| 2024-11-12 | 23.82 | 23.87 | 21.59 | 22.05 | 6.2M |
| 2024-11-11 | 22.17 | 24.36 | 21.96 | 23.56 | 7.3M |
| 2024-11-08 | 21.10 | 22.17 | 21.10 | 21.62 | 3.8M |
| 2024-11-07 | 21.30 | 21.41 | 20.68 | 21.10 | 3.9M |
| 2024-11-06 | 21.50 | 22.63 | 21.20 | 21.45 | 6.8M |
| 2024-11-05 | 20.30 | 21.09 | 19.88 | 20.83 | 4.2M |
| 2024-11-04 | 19.01 | 20.30 | 18.82 | 19.98 | 4.0M |
| 2024-11-01 | 20.08 | 20.30 | 18.78 | 18.82 | 3.9M |
| 2024-10-31 | 19.66 | 21.01 | 19.40 | 20.08 | 4.4M |
| 2024-10-30 | 19.18 | 20.05 | 18.90 | 19.45 | 3.1M |
| 2024-10-29 | 19.97 | 20.09 | 19.10 | 19.17 | 3.3M |
| 2024-10-28 | 19.85 | 20.37 | 19.80 | 19.97 | 3.2M |
| 2024-10-25 | 19.60 | 20.20 | 19.59 | 20.06 | 3.6M |
| 2024-10-24 | 19.56 | 20.02 | 19.33 | 19.60 | 2.8M |
| 2024-10-23 | 19.57 | 20.10 | 19.20 | 19.55 | 3.5M |
| 2024-10-22 | 19.75 | 20.41 | 19.31 | 19.61 | 5.2M |
| 2024-10-21 | 18.50 | 19.94 | 18.50 | 19.60 | 5.7M |
| 2024-10-18 | 17.84 | 18.90 | 17.34 | 18.37 | 3.6M |
| 2024-10-17 | 17.59 | 18.08 | 17.42 | 17.45 | 2.0M |
| 2024-10-16 | 17.40 | 17.75 | 17.08 | 17.50 | 2.1M |
| 2024-10-15 | 18.45 | 18.45 | 17.75 | 17.76 | 3.7M |
| 2024-10-14 | 18.25 | 18.74 | 17.90 | 18.55 | 2.1M |
| 2024-10-11 | 19.00 | 19.09 | 17.75 | 17.89 | 2.5M |
| 2024-10-10 | 19.10 | 20.10 | 18.69 | 19.23 | 2.7M |
| 2024-10-09 | 21.09 | 21.09 | 19.00 | 19.06 | 4.7M |
| 2024-10-08 | 22.58 | 22.58 | 19.50 | 21.48 | 6.6M |
| 2024-09-30 | 17.30 | 19.42 | 16.99 | 18.98 | 4.8M |
| 2024-09-27 | 15.87 | 16.66 | 15.87 | 16.56 | 1.6M |
| 2024-09-26 | 15.23 | 15.70 | 15.23 | 15.67 | 1.0M |
| 2024-09-25 | 15.37 | 15.80 | 15.30 | 15.32 | 1.4M |
| 2024-09-24 | 14.68 | 15.29 | 14.68 | 15.28 | 1.1M |
| 2024-09-23 | 14.68 | 14.92 | 14.51 | 14.61 | 0.5M |
| 2024-09-20 | 14.76 | 14.93 | 14.60 | 14.73 | 0.6M |
| 2024-09-19 | 14.57 | 14.90 | 14.50 | 14.76 | 0.7M |
| 2024-09-18 | 14.75 | 14.78 | 14.30 | 14.47 | 0.5M |
| 2024-09-13 | 15.05 | 15.29 | 14.63 | 14.67 | 0.7M |
| 2024-09-12 | 14.97 | 15.25 | 14.96 | 14.98 | 0.5M |
| 2024-09-11 | 14.97 | 15.03 | 14.86 | 14.94 | 0.4M |
| 2024-09-10 | 14.92 | 15.14 | 14.63 | 15.01 | 0.6M |
| 2024-09-09 | 14.81 | 15.06 | 14.66 | 14.86 | 0.5M |
| 2024-09-06 | 15.36 | 15.50 | 14.86 | 14.88 | 1.1M |
| 2024-09-05 | 15.24 | 15.58 | 15.23 | 15.40 | 0.7M |
| 2024-09-04 | 15.40 | 15.52 | 15.24 | 15.24 | 0.6M |
| 2024-09-03 | 15.69 | 15.70 | 15.25 | 15.44 | 0.9M |
| 2024-09-02 | 16.19 | 16.24 | 15.50 | 15.51 | 1.5M |
| 2024-08-30 | 16.01 | 16.66 | 15.97 | 16.30 | 1.2M |
| 2024-08-29 | 15.70 | 16.10 | 15.40 | 16.01 | 0.8M |
| 2024-08-28 | 15.67 | 15.89 | 15.58 | 15.70 | 0.4M |
| 2024-08-27 | 16.00 | 16.25 | 15.60 | 15.70 | 0.8M |
| 2024-08-26 | 15.80 | 16.37 | 15.75 | 16.20 | 0.8M |
| 2024-08-23 | 16.25 | 16.25 | 15.77 | 15.87 | 0.9M |
| 2024-08-22 | 16.22 | 16.58 | 16.18 | 16.20 | 0.8M |
| 2024-08-21 | 16.51 | 16.63 | 16.24 | 16.37 | 1.1M |
| 2024-08-20 | 17.50 | 17.50 | 16.57 | 16.67 | 1.7M |
| 2024-08-19 | 16.82 | 17.70 | 16.82 | 17.48 | 2.1M |
| 2024-08-16 | 17.14 | 17.21 | 16.80 | 16.85 | 1.4M |
| 2024-08-15 | 17.39 | 17.47 | 16.91 | 17.18 | 1.3M |
| 2024-08-14 | 17.41 | 17.68 | 17.29 | 17.39 | 1.2M |
| 2024-08-13 | 17.12 | 17.50 | 17.07 | 17.38 | 0.9M |
| 2024-08-12 | 17.40 | 17.54 | 17.00 | 17.11 | 1.5M |
| 2024-08-09 | 17.70 | 18.05 | 17.50 | 17.57 | 1.6M |
| 2024-08-08 | 17.95 | 18.30 | 17.59 | 17.71 | 2.5M |
| 2024-08-07 | 18.00 | 18.44 | 17.80 | 18.11 | 1.7M |
| 2024-08-06 | 18.47 | 18.65 | 17.89 | 18.21 | 2.4M |
| 2024-08-05 | 19.18 | 19.45 | 18.20 | 18.27 | 4.3M |
| 2024-08-02 | 19.01 | 20.60 | 18.86 | 19.50 | 6.3M |
| 2024-08-01 | 18.76 | 20.80 | 18.67 | 19.26 | 7.0M |
| 2024-07-31 | 16.65 | 19.91 | 16.50 | 19.06 | 5.8M |
| 2024-07-30 | 16.75 | 17.15 | 16.60 | 16.78 | 1.6M |
| 2024-07-29 | 17.49 | 17.50 | 16.42 | 16.92 | 3.0M |
| 2024-07-26 | 17.33 | 17.77 | 16.78 | 17.75 | 2.2M |
| 2024-07-25 | 16.42 | 17.32 | 16.39 | 17.00 | 1.4M |
| 2024-07-24 | 17.02 | 17.09 | 16.49 | 16.65 | 1.3M |
| 2024-07-23 | 17.37 | 17.63 | 17.05 | 17.07 | 1.7M |
| 2024-07-22 | 17.10 | 17.31 | 17.02 | 17.23 | 1.3M |
| 2024-07-19 | 16.60 | 17.39 | 16.40 | 17.25 | 1.7M |
| 2024-07-18 | 16.60 | 16.77 | 16.07 | 16.65 | 1.0M |
| 2024-07-17 | 17.12 | 17.19 | 16.64 | 16.64 | 0.9M |
| 2024-07-16 | 16.90 | 17.16 | 16.46 | 17.12 | 1.1M |
| 2024-07-15 | 17.10 | 17.26 | 16.82 | 16.98 | 1.2M |
| 2024-07-12 | 17.15 | 17.53 | 16.98 | 17.17 | 1.5M |
| 2024-07-11 | 17.09 | 17.31 | 17.00 | 17.28 | 1.7M |
| 2024-07-10 | 16.70 | 17.26 | 16.65 | 16.80 | 1.7M |
| 2024-07-09 | 15.95 | 16.82 | 15.90 | 16.80 | 1.8M |
| 2024-07-08 | 16.72 | 16.72 | 15.98 | 16.11 | 1.5M |
| 2024-07-05 | 16.50 | 16.72 | 16.24 | 16.45 | 1.7M |
| 2024-07-04 | 17.50 | 17.79 | 16.38 | 16.59 | 2.1M |
| 2024-07-03 | 17.56 | 17.64 | 17.28 | 17.33 | 1.1M |
| 2024-07-02 | 17.94 | 17.96 | 17.60 | 17.64 | 1.3M |
| 2024-07-01 | 17.97 | 18.29 | 17.60 | 18.05 | 2.2M |
| 2024-06-28 | 17.20 | 18.47 | 17.20 | 17.97 | 2.7M |
| 2024-06-27 | 17.72 | 17.88 | 17.28 | 17.28 | 1.8M |
| 2024-06-26 | 17.45 | 17.88 | 17.01 | 17.82 | 2.0M |
| 2024-06-25 | 17.80 | 18.15 | 17.31 | 17.45 | 2.1M |
| 2024-06-24 | 19.25 | 19.26 | 17.88 | 17.89 | 3.8M |
| 2024-06-21 | 20.00 | 20.00 | 19.25 | 19.36 | 3.4M |
| 2024-06-20 | 19.89 | 20.59 | 19.57 | 19.97 | 5.4M |
| 2024-06-19 | 19.30 | 20.54 | 19.04 | 19.95 | 6.4M |
| 2024-06-18 | 18.00 | 19.18 | 17.88 | 19.18 | 4.0M |
| 2024-06-17 | 18.31 | 18.44 | 17.90 | 18.00 | 2.1M |
| 2024-06-14 | 18.58 | 18.66 | 18.33 | 18.42 | 1.8M |
| 2024-06-13 | 18.52 | 18.93 | 18.19 | 18.77 | 2.5M |
| 2024-06-12 | 18.15 | 18.68 | 18.12 | 18.52 | 2.1M |
| 2024-06-11 | 17.81 | 18.23 | 17.58 | 18.13 | 2.0M |
| 2024-06-07 | 17.79 | 18.23 | 17.39 | 18.13 | 2.6M |
| 2024-06-06 | 18.38 | 18.51 | 17.40 | 17.59 | 3.4M |
| 2024-06-05 | 19.00 | 19.12 | 18.36 | 18.52 | 2.6M |
| 2024-06-04 | 19.00 | 19.33 | 18.74 | 19.12 | 2.3M |
| 2024-06-03 | 19.52 | 19.94 | 18.94 | 19.29 | 3.6M |
| 2024-05-31 | 19.11 | 19.55 | 19.00 | 19.25 | 3.0M |
| 2024-05-30 | 19.90 | 20.10 | 19.20 | 19.29 | 3.9M |
| 2024-05-29 | 19.83 | 20.29 | 19.76 | 20.05 | 2.6M |
| 2024-05-28 | 20.20 | 20.35 | 19.90 | 19.99 | 3.5M |
| 2024-05-27 | 20.59 | 20.81 | 19.90 | 20.39 | 4.4M |
| 2024-05-24 | 21.94 | 22.25 | 20.60 | 20.80 | 7.8M |
| 2024-05-23 | 24.09 | 25.63 | 22.79 | 22.79 | 10.8M |
| 2024-05-22 | 24.30 | 24.50 | 23.50 | 24.50 | 8.9M |
| 2024-05-21 | 23.21 | 25.25 | 22.60 | 24.70 | 13.1M |
| 2024-05-20 | 22.50 | 25.39 | 22.20 | 24.10 | 18.4M |
| 2024-05-17 | 21.99 | 23.08 | 21.10 | 23.08 | 13.5M |
| 2024-05-16 | 21.00 | 21.50 | 19.14 | 19.23 | 8.0M |
| 2024-05-15 | 18.73 | 20.17 | 18.55 | 19.55 | 4.6M |
| 2024-05-14 | 19.00 | 19.15 | 18.48 | 18.67 | 2.1M |
| 2024-05-13 | 18.67 | 19.36 | 18.42 | 19.16 | 2.6M |
| 2024-05-10 | 19.67 | 19.73 | 18.76 | 18.84 | 3.3M |
| 2024-05-09 | 20.16 | 20.78 | 19.61 | 19.76 | 4.2M |
| 2024-05-08 | 19.45 | 20.17 | 19.30 | 19.78 | 3.5M |
| 2024-05-07 | 19.52 | 20.18 | 19.11 | 19.87 | 5.1M |
| 2024-05-06 | 18.57 | 19.51 | 18.35 | 19.34 | 4.8M |
| 2024-04-30 | 19.00 | 19.00 | 18.12 | 18.22 | 4.1M |
| 2024-04-29 | 18.44 | 19.30 | 18.41 | 19.16 | 4.7M |
| 2024-04-26 | 18.40 | 18.97 | 17.88 | 18.40 | 6.2M |
| 2024-04-25 | 18.85 | 19.23 | 18.31 | 18.65 | 5.9M |
| 2024-04-24 | 18.23 | 19.83 | 17.98 | 19.20 | 7.5M |
| 2024-04-23 | 18.09 | 19.42 | 17.72 | 18.63 | 7.9M |
| 2024-04-22 | 20.01 | 20.20 | 18.10 | 18.19 | 11.0M |
| 2024-04-19 | 20.44 | 22.39 | 19.68 | 21.29 | 15.9M |
| 2024-04-18 | 16.31 | 19.62 | 16.15 | 19.62 | 7.3M |
| 2024-04-17 | 15.60 | 16.80 | 15.60 | 16.35 | 1.8M |
| 2024-04-16 | 16.76 | 16.85 | 15.20 | 15.48 | 3.2M |
| 2024-04-15 | 16.69 | 18.27 | 16.50 | 17.19 | 3.5M |
| 2024-04-12 | 16.24 | 17.29 | 16.23 | 16.56 | 1.7M |
| 2024-04-11 | 15.99 | 16.44 | 15.78 | 16.14 | 0.6M |
| 2024-04-10 | 16.47 | 16.47 | 15.72 | 16.05 | 1.1M |
| 2024-04-09 | 16.26 | 16.66 | 16.01 | 16.33 | 1.0M |
| 2024-04-08 | 16.95 | 17.08 | 16.32 | 16.47 | 2.2M |
| 2024-04-03 | 16.60 | 18.24 | 16.60 | 17.26 | 3.4M |
| 2024-04-02 | 16.90 | 16.93 | 16.35 | 16.56 | 1.3M |
| 2024-04-01 | 16.84 | 17.11 | 16.60 | 16.86 | 1.5M |
| 2024-03-29 | 16.85 | 17.21 | 16.58 | 16.84 | 1.6M |
| 2024-03-28 | 15.61 | 17.34 | 15.61 | 16.91 | 2.6M |
| 2024-03-27 | 15.93 | 16.03 | 15.40 | 15.58 | 1.0M |
| 2024-03-26 | 15.97 | 16.25 | 15.58 | 15.89 | 1.3M |
| 2024-03-25 | 17.18 | 17.38 | 16.07 | 16.07 | 2.7M |
| 2024-03-22 | 16.76 | 18.10 | 16.20 | 17.45 | 3.6M |
| 2024-03-21 | 16.56 | 17.15 | 16.00 | 16.97 | 2.5M |
| 2024-03-20 | 16.09 | 16.56 | 16.05 | 16.54 | 1.1M |
| 2024-03-19 | 16.04 | 16.65 | 16.04 | 16.18 | 1.0M |
| 2024-03-18 | 15.73 | 16.30 | 15.72 | 16.25 | 1.1M |
| 2024-03-15 | 15.30 | 15.68 | 15.30 | 15.67 | 0.8M |
| 2024-03-14 | 15.81 | 15.84 | 15.22 | 15.45 | 1.2M |
| 2024-03-13 | 16.05 | 16.16 | 15.63 | 15.74 | 1.3M |
| 2024-03-12 | 15.98 | 16.20 | 15.55 | 16.05 | 1.6M |
| 2024-03-11 | 15.51 | 16.39 | 15.35 | 15.96 | 1.9M |
| 2024-03-08 | 15.89 | 16.22 | 15.31 | 15.60 | 2.8M |
| 2024-03-07 | 14.53 | 17.16 | 14.53 | 16.07 | 3.6M |
| 2024-03-06 | 14.42 | 14.61 | 14.02 | 14.47 | 0.6M |
| 2024-03-05 | 14.95 | 14.95 | 14.31 | 14.44 | 0.7M |
| 2024-03-04 | 15.33 | 15.33 | 14.52 | 14.95 | 0.7M |
| 2024-03-01 | 14.44 | 15.06 | 14.43 | 14.94 | 0.8M |
| 2024-02-29 | 13.75 | 14.41 | 13.67 | 14.35 | 0.9M |
| 2024-02-28 | 15.14 | 15.38 | 13.76 | 13.78 | 1.3M |
| 2024-02-27 | 14.80 | 15.18 | 14.63 | 15.03 | 0.8M |
| 2024-02-26 | 14.30 | 15.03 | 14.21 | 14.86 | 1.0M |
| 2024-02-23 | 13.76 | 14.33 | 13.76 | 14.28 | 0.8M |
| 2024-02-22 | 13.42 | 13.76 | 13.31 | 13.75 | 0.7M |
| 2024-02-21 | 13.00 | 13.74 | 12.82 | 13.42 | 0.9M |
| 2024-02-20 | 13.02 | 13.20 | 12.75 | 13.08 | 0.7M |
| 2024-02-19 | 12.56 | 13.40 | 12.56 | 13.02 | 1.4M |
| 2024-02-08 | 11.30 | 12.66 | 11.19 | 12.55 | 1.4M |
| 2024-02-07 | 11.70 | 11.70 | 11.05 | 11.29 | 1.5M |
| 2024-02-06 | 11.20 | 11.88 | 10.52 | 11.50 | 2.1M |
| 2024-02-05 | 12.79 | 12.81 | 11.12 | 11.39 | 2.0M |
| 2024-02-02 | 13.66 | 13.85 | 12.52 | 12.97 | 1.3M |
| 2024-02-01 | 13.91 | 14.06 | 13.68 | 13.73 | 1.1M |
| 2024-01-31 | 14.56 | 14.82 | 13.82 | 13.91 | 1.2M |
| 2024-01-30 | 15.10 | 15.55 | 14.55 | 14.78 | 1.0M |
| 2024-01-29 | 16.31 | 16.56 | 15.41 | 15.44 | 1.0M |
| 2024-01-26 | 16.56 | 16.70 | 16.11 | 16.15 | 0.8M |
| 2024-01-25 | 15.49 | 16.42 | 15.29 | 16.42 | 0.9M |
| 2024-01-24 | 15.42 | 15.51 | 14.75 | 15.41 | 1.1M |
| 2024-01-23 | 15.75 | 15.77 | 15.29 | 15.35 | 0.8M |
| 2024-01-22 | 16.50 | 16.85 | 15.57 | 15.77 | 0.8M |
| 2024-01-19 | 16.94 | 17.14 | 16.67 | 16.75 | 0.4M |
| 2024-01-18 | 17.08 | 17.27 | 16.35 | 16.90 | 1.1M |
| 2024-01-17 | 17.84 | 17.84 | 17.20 | 17.32 | 0.4M |
| 2024-01-16 | 17.68 | 18.05 | 17.62 | 17.81 | 0.3M |
| 2024-01-15 | 17.80 | 18.14 | 17.67 | 17.85 | 0.3M |
| 2024-01-12 | 18.28 | 18.35 | 17.92 | 17.99 | 0.3M |
| 2024-01-11 | 17.90 | 18.40 | 17.57 | 18.11 | 0.4M |
| 2024-01-10 | 17.94 | 18.23 | 17.63 | 17.90 | 0.5M |
| 2024-01-09 | 17.73 | 18.28 | 17.73 | 17.94 | 0.5M |
| 2024-01-08 | 18.10 | 18.20 | 17.71 | 17.75 | 0.5M |
| 2024-01-05 | 18.44 | 18.64 | 18.10 | 18.15 | 0.4M |
| 2024-01-04 | 18.68 | 18.72 | 18.33 | 18.44 | 0.4M |
| 2024-01-03 | 18.55 | 18.99 | 18.46 | 18.65 | 0.6M |
| 2024-01-02 | 18.82 | 18.95 | 18.66 | 18.76 | 0.5M |