30.39
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 | 24.20 | 24.33 | 23.39 | 23.47 | 1.1M |
| 2024-12-30 | 24.31 | 24.55 | 23.63 | 24.07 | 1.1M |
| 2024-12-27 | 24.46 | 24.90 | 24.42 | 24.57 | 1.2M |
| 2024-12-26 | 24.11 | 24.59 | 23.85 | 24.33 | 1.1M |
| 2024-12-25 | 24.56 | 24.79 | 23.61 | 23.91 | 1.4M |
| 2024-12-24 | 24.58 | 25.06 | 24.10 | 24.56 | 1.2M |
| 2024-12-23 | 26.03 | 26.12 | 24.25 | 24.45 | 2.1M |
| 2024-12-20 | 25.58 | 26.35 | 25.53 | 26.03 | 1.8M |
| 2024-12-19 | 25.55 | 26.00 | 25.18 | 25.58 | 1.9M |
| 2024-12-18 | 26.50 | 26.50 | 25.54 | 25.89 | 1.9M |
| 2024-12-17 | 27.92 | 28.19 | 26.13 | 26.25 | 3.4M |
| 2024-12-16 | 28.67 | 29.28 | 27.60 | 27.93 | 4.5M |
| 2024-12-13 | 28.66 | 30.27 | 28.30 | 28.66 | 6.9M |
| 2024-12-12 | 28.76 | 29.12 | 28.20 | 28.65 | 3.0M |
| 2024-12-11 | 28.01 | 28.77 | 27.80 | 28.77 | 3.7M |
| 2024-12-10 | 28.30 | 28.96 | 27.88 | 28.00 | 3.5M |
| 2024-12-09 | 27.37 | 27.79 | 27.13 | 27.76 | 1.6M |
| 2024-12-06 | 27.29 | 27.98 | 27.20 | 27.37 | 1.6M |
| 2024-12-05 | 27.20 | 27.45 | 26.79 | 27.42 | 1.2M |
| 2024-12-04 | 27.43 | 27.58 | 26.77 | 26.93 | 1.6M |
| 2024-12-03 | 27.10 | 27.49 | 26.74 | 27.33 | 1.6M |
| 2024-12-02 | 26.61 | 27.00 | 26.41 | 26.96 | 1.3M |
| 2024-11-29 | 26.17 | 26.46 | 25.61 | 26.41 | 1.2M |
| 2024-11-28 | 26.22 | 26.80 | 26.10 | 26.15 | 1.3M |
| 2024-11-27 | 26.25 | 26.26 | 25.20 | 26.26 | 1.4M |
| 2024-11-26 | 26.77 | 27.11 | 26.16 | 26.22 | 1.1M |
| 2024-11-25 | 26.33 | 27.11 | 26.11 | 26.83 | 1.7M |
| 2024-11-22 | 27.60 | 27.88 | 26.11 | 26.25 | 2.2M |
| 2024-11-21 | 27.43 | 27.96 | 27.14 | 27.45 | 1.3M |
| 2024-11-20 | 27.50 | 27.77 | 27.02 | 27.44 | 1.8M |
| 2024-11-19 | 26.08 | 27.38 | 26.00 | 27.38 | 1.8M |
| 2024-11-18 | 27.00 | 27.00 | 25.76 | 25.91 | 1.6M |
| 2024-11-15 | 27.55 | 27.79 | 26.64 | 26.64 | 1.7M |
| 2024-11-14 | 28.42 | 28.67 | 27.43 | 27.50 | 1.8M |
| 2024-11-13 | 28.00 | 28.40 | 27.42 | 28.40 | 2.0M |
| 2024-11-12 | 28.49 | 28.88 | 27.82 | 28.13 | 2.3M |
| 2024-11-11 | 27.55 | 28.49 | 27.36 | 28.46 | 2.8M |
| 2024-11-08 | 27.95 | 28.26 | 27.62 | 27.86 | 2.5M |
| 2024-11-07 | 27.00 | 27.69 | 26.86 | 27.69 | 2.1M |
| 2024-11-06 | 27.20 | 28.17 | 27.15 | 27.35 | 2.7M |
| 2024-11-05 | 26.49 | 27.27 | 26.32 | 27.15 | 2.2M |
| 2024-11-04 | 25.79 | 26.68 | 25.60 | 26.53 | 1.6M |
| 2024-11-01 | 27.15 | 27.48 | 25.71 | 25.75 | 2.7M |
| 2024-10-31 | 27.10 | 27.47 | 26.38 | 27.19 | 3.5M |
| 2024-10-30 | 27.51 | 28.99 | 27.00 | 27.46 | 2.1M |
| 2024-10-29 | 29.31 | 29.60 | 27.80 | 27.95 | 2.4M |
| 2024-10-28 | 28.60 | 30.03 | 28.19 | 29.30 | 2.8M |
| 2024-10-25 | 27.88 | 28.86 | 27.88 | 28.54 | 1.9M |
| 2024-10-24 | 28.73 | 28.73 | 27.81 | 27.88 | 2.4M |
| 2024-10-23 | 28.17 | 30.07 | 28.17 | 29.00 | 4.2M |
| 2024-10-22 | 29.80 | 30.00 | 28.21 | 28.63 | 3.6M |
| 2024-10-21 | 27.44 | 30.35 | 27.44 | 29.51 | 4.6M |
| 2024-10-18 | 26.13 | 27.87 | 26.13 | 27.56 | 2.4M |
| 2024-10-17 | 26.95 | 27.35 | 26.24 | 26.25 | 1.5M |
| 2024-10-16 | 26.13 | 27.15 | 25.83 | 26.39 | 1.4M |
| 2024-10-15 | 27.17 | 28.50 | 26.60 | 26.87 | 2.3M |
| 2024-10-14 | 26.80 | 27.19 | 26.01 | 27.18 | 1.6M |
| 2024-10-11 | 27.98 | 28.15 | 25.90 | 26.12 | 1.9M |
| 2024-10-10 | 27.94 | 28.99 | 27.50 | 27.87 | 2.7M |
| 2024-10-09 | 30.55 | 30.60 | 27.03 | 27.11 | 3.7M |
| 2024-10-08 | 33.82 | 34.00 | 29.21 | 31.61 | 5.9M |
| 2024-09-30 | 26.50 | 29.45 | 25.80 | 28.80 | 4.2M |
| 2024-09-27 | 24.32 | 25.80 | 24.25 | 25.33 | 2.1M |
| 2024-09-26 | 23.61 | 24.10 | 23.39 | 24.06 | 1.1M |
| 2024-09-25 | 23.30 | 23.94 | 23.30 | 23.54 | 1.3M |
| 2024-09-24 | 22.49 | 23.19 | 22.45 | 23.18 | 0.9M |
| 2024-09-23 | 22.58 | 22.63 | 22.17 | 22.33 | 0.8M |
| 2024-09-20 | 23.19 | 23.24 | 22.49 | 22.61 | 0.6M |
| 2024-09-19 | 22.60 | 23.30 | 22.60 | 23.19 | 0.6M |
| 2024-09-18 | 22.89 | 23.10 | 22.06 | 22.54 | 0.6M |
| 2024-09-13 | 24.20 | 24.20 | 22.83 | 22.90 | 0.7M |
| 2024-09-12 | 23.99 | 24.79 | 23.67 | 23.99 | 0.8M |
| 2024-09-11 | 23.88 | 24.22 | 23.65 | 23.99 | 0.6M |
| 2024-09-10 | 23.70 | 24.10 | 23.44 | 23.87 | 0.7M |
| 2024-09-09 | 23.12 | 23.59 | 22.83 | 23.54 | 0.5M |
| 2024-09-06 | 24.11 | 24.18 | 23.23 | 23.32 | 0.8M |
| 2024-09-05 | 24.50 | 24.62 | 24.02 | 24.12 | 0.6M |
| 2024-09-04 | 24.26 | 24.68 | 24.21 | 24.34 | 0.5M |
| 2024-09-03 | 24.32 | 24.80 | 24.22 | 24.51 | 0.5M |
| 2024-09-02 | 24.75 | 25.30 | 24.26 | 24.32 | 0.7M |
| 2024-08-30 | 24.20 | 25.16 | 24.20 | 24.80 | 0.8M |
| 2024-08-29 | 23.68 | 24.68 | 23.58 | 24.39 | 0.6M |
| 2024-08-28 | 23.83 | 24.40 | 23.60 | 23.95 | 0.6M |
| 2024-08-27 | 24.57 | 25.05 | 23.96 | 23.98 | 0.8M |
| 2024-08-26 | 23.47 | 25.17 | 23.47 | 24.83 | 1.1M |
| 2024-08-23 | 24.40 | 24.45 | 23.57 | 23.67 | 1.0M |
| 2024-08-22 | 25.10 | 25.60 | 24.44 | 24.47 | 1.0M |
| 2024-08-21 | 25.66 | 26.16 | 25.29 | 25.30 | 0.7M |
| 2024-08-20 | 25.93 | 26.37 | 25.61 | 25.66 | 0.8M |
| 2024-08-19 | 26.85 | 27.25 | 26.04 | 26.04 | 1.8M |
| 2024-08-16 | 26.72 | 27.88 | 26.38 | 27.35 | 2.2M |
| 2024-08-15 | 25.51 | 27.33 | 25.10 | 26.82 | 2.0M |
| 2024-08-14 | 25.80 | 25.95 | 25.51 | 25.55 | 0.6M |
| 2024-08-13 | 25.28 | 26.27 | 24.88 | 25.80 | 1.0M |
| 2024-08-12 | 26.69 | 26.87 | 25.31 | 25.47 | 1.1M |
| 2024-08-09 | 26.63 | 27.13 | 26.30 | 26.30 | 0.8M |
| 2024-08-08 | 27.40 | 27.40 | 26.48 | 26.62 | 1.0M |
| 2024-08-07 | 27.51 | 27.72 | 27.03 | 27.22 | 1.1M |
| 2024-08-06 | 27.58 | 28.00 | 27.20 | 27.67 | 1.3M |
| 2024-08-05 | 28.20 | 28.80 | 27.21 | 27.30 | 2.4M |
| 2024-08-02 | 29.19 | 30.00 | 28.63 | 29.03 | 3.3M |
| 2024-08-01 | 28.78 | 29.37 | 28.28 | 29.25 | 2.5M |
| 2024-07-31 | 27.75 | 29.22 | 27.64 | 28.99 | 2.5M |
| 2024-07-30 | 28.76 | 28.90 | 27.95 | 28.04 | 2.1M |
| 2024-07-29 | 28.45 | 29.28 | 28.30 | 28.90 | 2.5M |
| 2024-07-26 | 27.80 | 29.91 | 27.71 | 28.77 | 3.6M |
| 2024-07-25 | 26.40 | 29.65 | 26.20 | 28.62 | 3.7M |
| 2024-07-24 | 26.00 | 27.68 | 25.48 | 26.80 | 1.9M |
| 2024-07-23 | 26.70 | 27.00 | 25.95 | 26.00 | 0.9M |
| 2024-07-22 | 26.07 | 26.99 | 26.07 | 26.80 | 1.1M |
| 2024-07-19 | 25.60 | 26.35 | 25.54 | 26.06 | 0.8M |
| 2024-07-18 | 25.62 | 26.37 | 25.38 | 25.83 | 1.1M |
| 2024-07-17 | 27.32 | 27.75 | 26.35 | 26.41 | 1.6M |
| 2024-07-16 | 26.20 | 28.98 | 26.10 | 27.81 | 2.5M |
| 2024-07-15 | 26.37 | 26.88 | 25.86 | 26.01 | 0.8M |
| 2024-07-12 | 27.00 | 27.00 | 26.15 | 26.34 | 0.9M |
| 2024-07-11 | 26.89 | 27.02 | 26.44 | 26.85 | 0.9M |
| 2024-07-10 | 26.21 | 26.82 | 25.99 | 26.08 | 0.8M |
| 2024-07-09 | 25.61 | 26.45 | 25.19 | 26.44 | 1.1M |
| 2024-07-08 | 26.90 | 27.41 | 25.68 | 25.82 | 0.8M |
| 2024-07-05 | 26.44 | 27.11 | 25.88 | 26.89 | 0.7M |
| 2024-07-04 | 27.74 | 27.74 | 26.27 | 26.43 | 0.9M |
| 2024-07-03 | 28.43 | 28.75 | 27.20 | 27.39 | 0.8M |
| 2024-07-02 | 28.14 | 28.46 | 27.90 | 28.25 | 0.9M |
| 2024-07-01 | 27.98 | 28.68 | 27.40 | 28.12 | 1.2M |
| 2024-06-28 | 28.20 | 29.30 | 27.88 | 28.33 | 1.5M |
| 2024-06-27 | 28.57 | 28.80 | 27.72 | 27.87 | 1.0M |
| 2024-06-26 | 27.76 | 28.69 | 27.01 | 28.66 | 1.1M |
| 2024-06-25 | 27.80 | 28.30 | 27.35 | 27.76 | 1.0M |
| 2024-06-24 | 28.56 | 28.89 | 27.52 | 27.65 | 1.3M |
| 2024-06-21 | 29.55 | 29.92 | 28.90 | 28.98 | 1.2M |
| 2024-06-20 | 30.88 | 30.90 | 29.50 | 29.51 | 2.2M |
| 2024-06-19 | 30.29 | 32.00 | 30.28 | 31.24 | 3.1M |
| 2024-06-18 | 29.95 | 30.85 | 29.55 | 30.72 | 2.6M |
| 2024-06-17 | 29.25 | 30.10 | 29.02 | 29.53 | 1.3M |
| 2024-06-14 | 29.78 | 29.79 | 29.09 | 29.25 | 1.6M |
| 2024-06-13 | 29.64 | 30.20 | 29.40 | 30.09 | 2.0M |
| 2024-06-12 | 29.24 | 29.95 | 29.21 | 29.61 | 1.6M |
| 2024-06-11 | 28.90 | 29.28 | 28.01 | 29.24 | 1.3M |
| 2024-06-07 | 28.50 | 29.30 | 28.32 | 28.90 | 1.6M |
| 2024-06-06 | 29.46 | 29.81 | 27.60 | 28.00 | 2.3M |
| 2024-06-05 | 29.95 | 30.47 | 29.35 | 29.37 | 1.8M |
| 2024-06-04 | 31.90 | 31.92 | 29.95 | 30.43 | 2.8M |
| 2024-06-03 | 32.50 | 33.99 | 31.80 | 31.99 | 2.0M |
| 2024-05-31 | 31.57 | 33.10 | 31.57 | 32.50 | 1.8M |
| 2024-05-30 | 33.18 | 33.20 | 31.74 | 31.78 | 2.4M |
| 2024-05-29 | 33.01 | 34.09 | 32.97 | 33.29 | 1.9M |
| 2024-05-28 | 34.50 | 35.52 | 32.23 | 33.60 | 3.3M |
| 2024-05-27 | 36.05 | 36.10 | 34.25 | 35.11 | 3.2M |
| 2024-05-24 | 37.51 | 37.60 | 35.80 | 36.92 | 5.0M |
| 2024-05-23 | 36.67 | 39.00 | 36.67 | 38.55 | 7.7M |
| 2024-05-22 | 36.41 | 37.00 | 35.35 | 36.52 | 4.9M |
| 2024-05-21 | 37.68 | 38.93 | 36.81 | 36.91 | 6.0M |
| 2024-05-20 | 38.00 | 41.46 | 37.70 | 37.90 | 8.2M |
| 2024-05-17 | 35.91 | 38.99 | 34.16 | 37.86 | 8.4M |
| 2024-05-16 | 36.46 | 37.32 | 35.01 | 35.24 | 4.7M |
| 2024-05-15 | 34.70 | 37.13 | 34.20 | 36.04 | 5.9M |
| 2024-05-14 | 34.10 | 35.35 | 33.38 | 35.35 | 4.7M |
| 2024-05-13 | 34.72 | 35.00 | 33.21 | 33.69 | 4.2M |
| 2024-05-10 | 37.20 | 37.51 | 35.39 | 35.39 | 5.9M |
| 2024-05-09 | 36.43 | 38.00 | 35.57 | 38.00 | 8.1M |
| 2024-05-08 | 39.12 | 39.12 | 36.06 | 36.61 | 9.9M |
| 2024-05-07 | 32.79 | 39.10 | 32.76 | 39.10 | 8.0M |
| 2024-05-06 | 31.82 | 32.68 | 31.58 | 32.58 | 3.6M |
| 2024-04-30 | 34.06 | 34.47 | 31.40 | 31.45 | 4.8M |
| 2024-04-29 | 33.87 | 35.54 | 32.98 | 34.73 | 5.5M |
| 2024-04-26 | 33.88 | 37.49 | 33.67 | 34.40 | 6.5M |
| 2024-04-25 | 33.77 | 34.65 | 32.75 | 33.19 | 5.0M |
| 2024-04-24 | 32.58 | 35.30 | 32.27 | 34.80 | 5.5M |
| 2024-04-23 | 31.55 | 34.36 | 31.38 | 33.06 | 4.6M |
| 2024-04-22 | 30.87 | 34.56 | 30.87 | 32.34 | 5.3M |
| 2024-04-19 | 28.78 | 32.10 | 28.15 | 31.60 | 4.1M |
| 2024-04-18 | 27.98 | 30.40 | 27.02 | 28.98 | 2.6M |
| 2024-04-17 | 26.01 | 28.08 | 26.01 | 27.81 | 2.0M |
| 2024-04-16 | 29.20 | 29.20 | 25.58 | 25.80 | 2.3M |
| 2024-04-15 | 31.02 | 32.06 | 29.19 | 29.97 | 2.0M |
| 2024-04-12 | 31.98 | 32.10 | 30.62 | 31.30 | 1.9M |
| 2024-04-11 | 31.97 | 32.64 | 31.10 | 31.82 | 2.3M |
| 2024-04-10 | 33.30 | 33.75 | 31.70 | 32.11 | 2.6M |
| 2024-04-09 | 33.59 | 34.75 | 33.44 | 33.85 | 2.8M |
| 2024-04-08 | 33.49 | 35.00 | 33.20 | 34.34 | 3.4M |
| 2024-04-03 | 34.28 | 34.64 | 33.01 | 33.10 | 3.1M |
| 2024-04-02 | 34.20 | 35.96 | 33.78 | 35.18 | 5.2M |
| 2024-04-01 | 33.18 | 34.20 | 32.50 | 34.08 | 3.3M |
| 2024-03-29 | 31.14 | 32.80 | 30.95 | 32.62 | 2.2M |
| 2024-03-28 | 30.39 | 31.98 | 30.12 | 31.42 | 2.2M |
| 2024-03-27 | 32.30 | 32.31 | 30.10 | 30.10 | 2.2M |
| 2024-03-26 | 33.22 | 33.54 | 31.57 | 32.40 | 2.2M |
| 2024-03-25 | 34.30 | 34.53 | 33.08 | 33.13 | 2.2M |
| 2024-03-22 | 35.35 | 35.72 | 34.00 | 34.65 | 3.2M |
| 2024-03-21 | 37.63 | 38.00 | 35.91 | 36.00 | 5.5M |
| 2024-03-20 | 34.53 | 37.40 | 34.20 | 36.84 | 6.2M |
| 2024-03-19 | 34.79 | 36.79 | 34.11 | 34.94 | 6.4M |
| 2024-03-18 | 32.66 | 33.80 | 32.24 | 33.80 | 3.8M |
| 2024-03-15 | 31.49 | 32.46 | 31.49 | 32.44 | 2.7M |
| 2024-03-14 | 32.41 | 32.65 | 30.76 | 31.41 | 3.0M |
| 2024-03-13 | 34.00 | 34.00 | 32.61 | 32.75 | 3.0M |
| 2024-03-12 | 32.55 | 33.33 | 32.21 | 33.30 | 3.8M |
| 2024-03-11 | 32.79 | 32.89 | 31.82 | 32.80 | 3.4M |
| 2024-03-08 | 32.98 | 33.30 | 31.70 | 32.90 | 4.0M |
| 2024-03-07 | 34.23 | 35.48 | 32.78 | 32.90 | 6.8M |
| 2024-03-06 | 34.50 | 37.93 | 33.66 | 36.00 | 10.1M |
| 2024-03-05 | 28.93 | 34.52 | 28.81 | 34.52 | 7.1M |
| 2024-03-04 | 29.60 | 29.99 | 28.06 | 28.77 | 2.4M |
| 2024-03-01 | 28.40 | 30.18 | 28.14 | 29.20 | 3.2M |
| 2024-02-29 | 26.52 | 28.26 | 26.37 | 28.14 | 2.3M |
| 2024-02-28 | 30.34 | 30.86 | 26.97 | 27.01 | 4.1M |
| 2024-02-27 | 28.40 | 30.24 | 28.22 | 30.20 | 3.3M |
| 2024-02-26 | 28.33 | 29.38 | 27.80 | 28.69 | 3.2M |
| 2024-02-23 | 28.05 | 28.44 | 27.25 | 28.33 | 3.0M |
| 2024-02-22 | 26.50 | 27.31 | 26.28 | 27.31 | 2.4M |
| 2024-02-21 | 25.80 | 27.39 | 25.59 | 26.32 | 2.6M |
| 2024-02-20 | 25.52 | 26.25 | 24.85 | 26.18 | 2.2M |
| 2024-02-19 | 24.30 | 25.73 | 24.23 | 25.49 | 3.0M |
| 2024-02-08 | 21.94 | 24.09 | 21.46 | 24.09 | 3.1M |
| 2024-02-07 | 24.74 | 24.80 | 21.90 | 21.98 | 2.9M |
| 2024-02-06 | 24.22 | 25.20 | 22.53 | 24.95 | 2.5M |
| 2024-02-05 | 27.99 | 28.08 | 23.87 | 24.22 | 2.6M |
| 2024-02-02 | 29.98 | 30.80 | 27.00 | 28.28 | 1.9M |
| 2024-02-01 | 30.60 | 31.14 | 29.82 | 30.05 | 1.5M |
| 2024-01-31 | 32.03 | 32.89 | 30.15 | 30.58 | 1.5M |
| 2024-01-30 | 32.98 | 33.54 | 32.22 | 32.25 | 1.8M |
| 2024-01-29 | 35.97 | 36.85 | 34.10 | 34.28 | 2.8M |
| 2024-01-26 | 34.64 | 35.50 | 34.24 | 34.27 | 1.7M |
| 2024-01-25 | 33.05 | 34.86 | 32.82 | 34.69 | 2.4M |
| 2024-01-24 | 32.13 | 33.35 | 31.55 | 33.11 | 2.2M |
| 2024-01-23 | 32.59 | 33.06 | 31.88 | 32.23 | 1.7M |
| 2024-01-22 | 34.58 | 34.59 | 31.90 | 32.13 | 1.7M |
| 2024-01-19 | 35.07 | 35.89 | 34.59 | 34.59 | 1.3M |
| 2024-01-18 | 35.50 | 35.79 | 34.41 | 35.56 | 1.5M |
| 2024-01-17 | 37.51 | 37.87 | 35.77 | 35.82 | 1.7M |
| 2024-01-16 | 38.65 | 39.00 | 36.82 | 37.56 | 2.4M |
| 2024-01-15 | 39.96 | 40.36 | 38.59 | 38.74 | 2.3M |
| 2024-01-12 | 39.81 | 41.57 | 39.49 | 40.15 | 3.4M |
| 2024-01-11 | 38.40 | 39.44 | 37.99 | 39.35 | 2.5M |
| 2024-01-10 | 39.42 | 39.78 | 31.88 | 38.63 | 3.6M |
| 2024-01-09 | 41.79 | 42.51 | 39.55 | 39.73 | 3.3M |
| 2024-01-08 | 43.32 | 43.98 | 41.66 | 41.85 | 3.1M |
| 2024-01-05 | 45.30 | 45.85 | 43.20 | 43.85 | 5.4M |
| 2024-01-04 | 42.71 | 46.47 | 41.55 | 46.08 | 8.3M |
| 2024-01-03 | 43.73 | 46.96 | 43.49 | 44.27 | 9.2M |
| 2024-01-02 | 42.15 | 43.30 | 41.90 | 42.57 | 4.3M |