28.35
最終更新: 2025-09-29
| 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 | 32.02 | 32.21 | 30.38 | 30.50 | 9.4M |
| 2024-12-30 | 32.19 | 32.36 | 31.50 | 31.86 | 7.2M |
| 2024-12-27 | 32.25 | 33.67 | 32.21 | 32.50 | 10.7M |
| 2024-12-26 | 32.42 | 33.00 | 32.40 | 32.50 | 8.5M |
| 2024-12-25 | 34.20 | 34.40 | 32.21 | 32.72 | 12.6M |
| 2024-12-24 | 35.00 | 35.25 | 33.37 | 34.54 | 13.4M |
| 2024-12-23 | 36.88 | 37.65 | 35.01 | 35.02 | 14.5M |
| 2024-12-20 | 35.10 | 38.17 | 35.05 | 37.00 | 18.7M |
| 2024-12-19 | 34.98 | 35.68 | 34.69 | 35.40 | 9.1M |
| 2024-12-18 | 34.60 | 36.39 | 33.93 | 35.70 | 14.0M |
| 2024-12-17 | 36.00 | 36.70 | 34.50 | 34.59 | 12.0M |
| 2024-12-16 | 38.04 | 38.50 | 36.18 | 36.43 | 15.7M |
| 2024-12-13 | 37.06 | 38.79 | 36.25 | 37.60 | 20.8M |
| 2024-12-12 | 37.00 | 37.69 | 36.47 | 37.28 | 17.1M |
| 2024-12-11 | 35.26 | 37.35 | 35.25 | 37.05 | 20.2M |
| 2024-12-10 | 36.88 | 37.08 | 35.70 | 35.85 | 15.7M |
| 2024-12-09 | 36.85 | 36.99 | 35.66 | 35.86 | 15.9M |
| 2024-12-06 | 37.41 | 37.86 | 36.25 | 37.02 | 22.8M |
| 2024-12-05 | 37.36 | 38.50 | 37.36 | 38.05 | 32.6M |
| 2024-12-04 | 45.09 | 45.09 | 38.98 | 39.15 | 59.2M |
| 2024-12-03 | 39.80 | 40.99 | 39.80 | 40.99 | 33.3M |
| 2024-12-02 | 36.02 | 37.45 | 36.00 | 37.26 | 24.4M |
| 2024-11-29 | 36.09 | 36.79 | 34.18 | 36.00 | 29.2M |
| 2024-11-28 | 34.71 | 37.95 | 34.10 | 37.30 | 40.9M |
| 2024-11-27 | 33.88 | 34.50 | 32.52 | 34.50 | 14.3M |
| 2024-11-26 | 35.14 | 35.45 | 34.02 | 34.14 | 13.0M |
| 2024-11-25 | 35.99 | 36.07 | 34.43 | 35.14 | 18.1M |
| 2024-11-22 | 36.91 | 36.97 | 34.15 | 34.24 | 18.2M |
| 2024-11-21 | 36.60 | 37.88 | 36.01 | 36.62 | 20.5M |
| 2024-11-20 | 35.93 | 37.42 | 35.59 | 37.07 | 19.6M |
| 2024-11-19 | 33.94 | 36.18 | 33.80 | 35.90 | 20.6M |
| 2024-11-18 | 38.49 | 38.98 | 34.36 | 34.36 | 24.7M |
| 2024-11-15 | 40.85 | 42.00 | 38.04 | 38.18 | 26.2M |
| 2024-11-14 | 40.00 | 43.50 | 40.00 | 41.49 | 27.6M |
| 2024-11-13 | 43.39 | 44.19 | 40.80 | 41.47 | 32.1M |
| 2024-11-12 | 46.50 | 49.48 | 43.94 | 44.80 | 58.2M |
| 2024-11-11 | 43.99 | 45.91 | 42.18 | 45.91 | 50.4M |
| 2024-11-08 | 39.00 | 42.65 | 38.72 | 41.74 | 43.5M |
| 2024-11-07 | 39.55 | 39.64 | 36.42 | 38.81 | 34.5M |
| 2024-11-06 | 39.84 | 41.56 | 39.22 | 40.43 | 36.9M |
| 2024-11-05 | 39.10 | 40.51 | 37.35 | 39.84 | 46.1M |
| 2024-11-04 | 39.32 | 41.98 | 39.32 | 39.32 | 32.4M |
| 2024-11-01 | 46.50 | 46.50 | 43.69 | 43.69 | 23.0M |
| 2024-10-31 | 47.50 | 51.60 | 45.25 | 48.54 | 63.1M |
| 2024-10-30 | 48.25 | 51.10 | 46.69 | 47.04 | 58.1M |
| 2024-10-29 | 50.60 | 58.20 | 50.51 | 51.88 | 72.0M |
| 2024-10-28 | 52.60 | 52.95 | 48.00 | 52.95 | 68.9M |
| 2024-10-25 | 48.14 | 48.14 | 47.10 | 48.14 | 12.3M |
| 2024-10-24 | 40.00 | 43.76 | 40.00 | 43.76 | 42.3M |
| 2024-10-23 | 41.00 | 42.41 | 37.32 | 39.78 | 88.9M |
| 2024-10-22 | 38.59 | 38.59 | 38.59 | 38.59 | 3.8M |
| 2024-10-21 | 35.08 | 35.08 | 35.08 | 35.08 | 0.7M |
| 2024-10-18 | 31.89 | 31.89 | 31.89 | 31.89 | 3.0M |
| 2024-10-17 | 28.99 | 28.99 | 28.99 | 28.99 | 0.9M |
| 2024-10-16 | 26.35 | 26.35 | 26.35 | 26.35 | 3.7M |
| 2024-10-08 | 23.95 | 23.95 | 22.21 | 23.95 | 35.4M |
| 2024-09-30 | 20.75 | 21.77 | 19.71 | 21.77 | 37.7M |
| 2024-09-27 | 19.08 | 19.93 | 18.82 | 19.80 | 22.6M |
| 2024-09-26 | 18.21 | 19.47 | 18.21 | 19.03 | 25.8M |
| 2024-09-25 | 18.26 | 19.99 | 18.08 | 18.50 | 31.1M |
| 2024-09-24 | 17.90 | 18.27 | 17.62 | 18.22 | 19.4M |
| 2024-09-23 | 17.35 | 18.10 | 17.00 | 17.95 | 16.5M |
| 2024-09-20 | 17.36 | 17.92 | 17.36 | 17.52 | 13.2M |
| 2024-09-19 | 17.07 | 17.73 | 17.03 | 17.53 | 13.3M |
| 2024-09-18 | 17.06 | 17.52 | 16.42 | 17.41 | 15.2M |
| 2024-09-13 | 17.52 | 17.74 | 16.84 | 16.84 | 13.6M |
| 2024-09-12 | 18.00 | 18.17 | 17.57 | 17.63 | 12.9M |
| 2024-09-11 | 18.20 | 18.27 | 17.80 | 17.91 | 14.2M |
| 2024-09-10 | 17.40 | 19.01 | 16.79 | 18.35 | 26.1M |
| 2024-09-09 | 17.48 | 18.10 | 17.32 | 17.49 | 12.6M |
| 2024-09-06 | 18.19 | 18.20 | 17.62 | 17.77 | 17.9M |
| 2024-09-05 | 17.75 | 18.49 | 17.62 | 18.43 | 25.9M |
| 2024-09-04 | 17.50 | 17.92 | 17.27 | 17.75 | 15.8M |
| 2024-09-03 | 17.70 | 17.96 | 17.55 | 17.80 | 16.9M |
| 2024-09-02 | 18.13 | 18.50 | 17.76 | 17.77 | 23.3M |
| 2024-08-30 | 17.60 | 18.88 | 17.49 | 18.17 | 40.6M |
| 2024-08-29 | 17.29 | 18.80 | 17.07 | 17.80 | 45.7M |
| 2024-08-28 | 15.62 | 17.17 | 15.62 | 17.17 | 21.7M |
| 2024-08-27 | 16.63 | 16.79 | 15.53 | 15.61 | 16.6M |
| 2024-08-26 | 16.45 | 17.08 | 16.21 | 16.90 | 15.0M |
| 2024-08-23 | 16.20 | 17.18 | 16.12 | 16.63 | 19.9M |
| 2024-08-22 | 17.03 | 17.28 | 16.23 | 16.58 | 22.3M |
| 2024-08-21 | 17.16 | 18.35 | 16.91 | 17.56 | 34.6M |
| 2024-08-20 | 16.59 | 17.49 | 16.21 | 17.01 | 28.5M |
| 2024-08-19 | 17.27 | 17.28 | 16.54 | 16.60 | 28.1M |
| 2024-08-16 | 15.48 | 16.95 | 15.48 | 16.95 | 22.4M |
| 2024-08-15 | 15.24 | 15.55 | 15.05 | 15.41 | 6.7M |
| 2024-08-14 | 15.55 | 15.66 | 15.33 | 15.33 | 6.0M |
| 2024-08-13 | 15.61 | 16.10 | 15.29 | 15.56 | 8.8M |
| 2024-08-12 | 15.36 | 15.93 | 14.92 | 15.67 | 11.7M |
| 2024-08-09 | 15.50 | 15.82 | 15.35 | 15.36 | 9.3M |
| 2024-08-08 | 15.61 | 15.70 | 14.92 | 15.33 | 10.5M |
| 2024-08-07 | 15.82 | 16.16 | 15.75 | 15.75 | 8.3M |
| 2024-08-06 | 15.98 | 16.17 | 15.54 | 15.94 | 9.1M |
| 2024-08-05 | 16.21 | 16.52 | 15.72 | 15.72 | 13.2M |
| 2024-08-02 | 17.04 | 17.19 | 16.50 | 16.55 | 18.6M |
| 2024-08-01 | 16.82 | 17.47 | 16.61 | 17.37 | 26.7M |
| 2024-07-31 | 16.22 | 16.95 | 16.09 | 16.72 | 21.8M |
| 2024-07-30 | 15.66 | 16.52 | 15.32 | 16.52 | 20.2M |
| 2024-07-29 | 15.89 | 16.35 | 15.82 | 15.99 | 13.0M |
| 2024-07-26 | 16.24 | 16.35 | 15.75 | 15.84 | 16.6M |
| 2024-07-25 | 16.50 | 16.74 | 15.90 | 16.24 | 19.3M |
| 2024-07-24 | 16.00 | 17.28 | 16.00 | 16.95 | 28.7M |
| 2024-07-23 | 16.27 | 16.79 | 16.00 | 16.31 | 21.4M |
| 2024-07-22 | 16.50 | 17.25 | 16.25 | 16.33 | 31.4M |
| 2024-07-19 | 14.91 | 16.24 | 14.79 | 16.24 | 12.1M |
| 2024-07-18 | 14.14 | 14.80 | 14.04 | 14.76 | 7.6M |
| 2024-07-17 | 14.88 | 15.01 | 14.56 | 14.57 | 5.6M |
| 2024-07-16 | 14.93 | 14.93 | 14.50 | 14.88 | 8.6M |
| 2024-07-15 | 15.23 | 15.56 | 14.80 | 14.99 | 12.9M |
| 2024-07-12 | 14.70 | 15.00 | 14.55 | 14.70 | 5.0M |
| 2024-07-11 | 14.59 | 14.74 | 14.34 | 14.69 | 6.3M |
| 2024-07-10 | 14.50 | 14.57 | 14.23 | 14.27 | 5.3M |
| 2024-07-09 | 13.92 | 14.62 | 13.73 | 14.60 | 9.8M |
| 2024-07-08 | 14.30 | 14.35 | 13.88 | 13.92 | 4.6M |
| 2024-07-05 | 14.48 | 14.50 | 14.04 | 14.32 | 5.0M |
| 2024-07-04 | 14.75 | 14.97 | 14.29 | 14.35 | 9.9M |
| 2024-07-03 | 14.90 | 15.79 | 14.61 | 15.10 | 11.6M |
| 2024-07-02 | 15.08 | 15.24 | 14.93 | 14.96 | 4.2M |
| 2024-07-01 | 15.17 | 15.23 | 14.75 | 15.09 | 4.8M |
| 2024-06-28 | 15.06 | 15.42 | 14.97 | 15.08 | 5.8M |
| 2024-06-27 | 15.24 | 15.67 | 15.03 | 15.04 | 7.5M |
| 2024-06-26 | 14.69 | 15.35 | 14.40 | 15.27 | 6.3M |
| 2024-06-25 | 15.19 | 15.27 | 14.59 | 14.72 | 5.4M |
| 2024-06-24 | 15.65 | 15.75 | 14.90 | 14.95 | 6.6M |
| 2024-06-21 | 15.69 | 15.97 | 15.48 | 15.74 | 5.8M |
| 2024-06-20 | 16.36 | 16.64 | 15.94 | 15.99 | 8.9M |
| 2024-06-19 | 16.58 | 17.15 | 16.28 | 16.66 | 12.3M |
| 2024-06-18 | 16.70 | 16.73 | 16.46 | 16.58 | 6.7M |
| 2024-06-17 | 16.40 | 16.61 | 16.20 | 16.43 | 5.5M |
| 2024-06-14 | 16.52 | 16.57 | 16.18 | 16.43 | 6.3M |
| 2024-06-13 | 16.61 | 16.85 | 16.50 | 16.62 | 8.9M |
| 2024-06-12 | 16.02 | 16.98 | 15.99 | 16.62 | 12.3M |
| 2024-06-11 | 15.57 | 16.28 | 15.06 | 16.25 | 11.2M |
| 2024-06-07 | 15.25 | 15.94 | 15.21 | 15.66 | 9.4M |
| 2024-06-06 | 15.65 | 16.30 | 14.96 | 15.09 | 12.5M |
| 2024-06-05 | 16.20 | 16.46 | 16.02 | 16.02 | 7.6M |
| 2024-06-04 | 16.80 | 17.00 | 16.00 | 16.26 | 11.5M |
| 2024-06-03 | 17.12 | 17.37 | 16.79 | 16.90 | 9.8M |
| 2024-05-31 | 17.50 | 17.83 | 17.35 | 17.47 | 7.0M |
| 2024-05-30 | 17.45 | 17.70 | 17.11 | 17.49 | 8.6M |
| 2024-05-29 | 17.46 | 17.85 | 17.29 | 17.45 | 10.4M |
| 2024-05-28 | 17.80 | 18.60 | 17.45 | 17.91 | 17.3M |
| 2024-05-27 | 17.18 | 18.09 | 16.59 | 17.80 | 16.7M |
| 2024-05-24 | 17.62 | 17.64 | 17.06 | 17.08 | 11.8M |
| 2024-05-23 | 18.69 | 18.93 | 17.73 | 17.84 | 17.6M |
| 2024-05-22 | 20.13 | 20.13 | 18.70 | 18.77 | 21.0M |
| 2024-05-21 | 18.79 | 18.80 | 18.17 | 18.30 | 10.7M |
| 2024-05-20 | 18.90 | 19.28 | 18.70 | 18.87 | 12.5M |
| 2024-05-17 | 19.01 | 19.57 | 18.58 | 19.32 | 13.6M |
| 2024-05-16 | 19.07 | 19.42 | 18.88 | 19.05 | 12.5M |
| 2024-05-15 | 18.64 | 19.98 | 18.28 | 18.98 | 20.3M |
| 2024-05-14 | 18.39 | 18.88 | 18.39 | 18.62 | 8.9M |
| 2024-05-13 | 19.00 | 19.08 | 17.90 | 18.30 | 15.6M |
| 2024-05-10 | 19.74 | 20.18 | 19.26 | 19.38 | 15.4M |
| 2024-05-09 | 19.29 | 19.91 | 19.26 | 19.74 | 16.8M |
| 2024-05-08 | 19.64 | 19.72 | 19.15 | 19.24 | 13.3M |
| 2024-05-07 | 19.31 | 20.07 | 19.06 | 19.78 | 23.0M |
| 2024-05-06 | 19.36 | 19.60 | 19.00 | 19.22 | 14.7M |
| 2024-04-30 | 19.48 | 19.62 | 18.80 | 19.30 | 19.2M |
| 2024-04-29 | 19.07 | 19.62 | 18.82 | 19.48 | 26.3M |
| 2024-04-26 | 16.92 | 18.76 | 16.85 | 18.76 | 17.1M |
| 2024-04-25 | 17.09 | 17.40 | 16.96 | 17.05 | 9.1M |
| 2024-04-24 | 16.69 | 17.28 | 16.62 | 17.21 | 9.8M |
| 2024-04-23 | 16.75 | 16.92 | 16.52 | 16.54 | 7.8M |
| 2024-04-22 | 16.93 | 17.07 | 15.95 | 16.48 | 11.5M |
| 2024-04-19 | 17.65 | 17.85 | 17.01 | 17.15 | 12.0M |
| 2024-04-18 | 17.48 | 18.09 | 16.76 | 17.60 | 20.3M |
| 2024-04-17 | 15.55 | 17.11 | 15.55 | 17.11 | 20.6M |
| 2024-04-16 | 17.07 | 17.17 | 15.55 | 15.55 | 14.4M |
| 2024-04-15 | 18.84 | 18.90 | 17.05 | 17.28 | 18.1M |
| 2024-04-12 | 19.23 | 19.44 | 18.90 | 18.94 | 11.3M |
| 2024-04-11 | 18.55 | 19.43 | 18.38 | 19.11 | 15.9M |
| 2024-04-10 | 19.53 | 19.58 | 18.38 | 18.58 | 14.0M |
| 2024-04-09 | 19.60 | 20.00 | 19.22 | 19.51 | 11.2M |
| 2024-04-08 | 20.00 | 20.10 | 19.44 | 19.45 | 13.7M |
| 2024-04-03 | 21.30 | 21.47 | 20.12 | 20.32 | 14.9M |
| 2024-04-02 | 22.04 | 22.08 | 21.10 | 21.15 | 15.0M |
| 2024-04-01 | 21.56 | 22.20 | 21.47 | 22.04 | 16.1M |
| 2024-03-29 | 21.40 | 21.75 | 21.01 | 21.54 | 14.6M |
| 2024-03-28 | 20.81 | 21.95 | 20.75 | 21.49 | 20.7M |
| 2024-03-27 | 22.55 | 22.88 | 20.88 | 20.93 | 24.6M |
| 2024-03-26 | 24.30 | 25.28 | 22.34 | 22.81 | 28.5M |
| 2024-03-25 | 25.00 | 26.26 | 24.60 | 24.73 | 23.6M |
| 2024-03-22 | 26.50 | 26.92 | 25.81 | 25.87 | 34.1M |
| 2024-03-21 | 26.10 | 27.79 | 26.00 | 27.16 | 46.4M |
| 2024-03-20 | 25.68 | 26.81 | 25.23 | 26.26 | 37.7M |
| 2024-03-19 | 24.90 | 26.66 | 24.53 | 26.06 | 39.4M |
| 2024-03-18 | 24.20 | 25.22 | 24.18 | 24.90 | 23.5M |
| 2024-03-15 | 24.77 | 24.80 | 24.00 | 24.39 | 23.0M |
| 2024-03-14 | 25.60 | 25.91 | 24.48 | 25.08 | 31.2M |
| 2024-03-13 | 26.07 | 27.18 | 25.58 | 26.24 | 53.1M |
| 2024-03-12 | 24.40 | 25.99 | 24.23 | 25.65 | 46.7M |
| 2024-03-11 | 24.00 | 24.94 | 23.40 | 24.49 | 29.2M |
| 2024-03-08 | 23.85 | 25.10 | 23.16 | 24.73 | 34.7M |
| 2024-03-07 | 25.13 | 25.75 | 23.22 | 24.00 | 33.9M |
| 2024-03-06 | 24.06 | 25.90 | 22.92 | 25.12 | 47.8M |
| 2024-03-05 | 24.40 | 27.22 | 23.95 | 24.88 | 59.9M |
| 2024-03-04 | 23.06 | 25.03 | 23.06 | 25.03 | 57.9M |
| 2024-03-01 | 21.85 | 23.96 | 21.21 | 22.75 | 64.0M |
| 2024-02-29 | 19.25 | 21.89 | 18.83 | 21.89 | 62.3M |
| 2024-02-28 | 21.65 | 22.46 | 19.90 | 19.90 | 41.7M |
| 2024-02-27 | 20.00 | 22.54 | 19.60 | 22.11 | 45.8M |
| 2024-02-26 | 19.12 | 21.29 | 18.91 | 20.56 | 47.8M |
| 2024-02-23 | 19.44 | 19.81 | 18.60 | 19.40 | 53.4M |
| 2024-02-22 | 17.22 | 18.92 | 16.60 | 18.92 | 54.1M |
| 2024-02-21 | 15.68 | 17.53 | 15.50 | 17.20 | 43.4M |
| 2024-02-20 | 15.00 | 16.16 | 14.79 | 15.94 | 33.9M |
| 2024-02-19 | 13.73 | 15.11 | 13.73 | 15.11 | 30.2M |
| 2024-02-08 | 12.90 | 13.95 | 12.11 | 13.74 | 27.4M |
| 2024-02-07 | 14.60 | 14.79 | 12.92 | 12.99 | 29.1M |
| 2024-02-06 | 14.50 | 15.29 | 14.21 | 14.36 | 27.6M |
| 2024-02-05 | 17.12 | 17.75 | 15.79 | 15.79 | 13.8M |
| 2024-02-02 | 18.90 | 19.19 | 17.10 | 17.54 | 23.5M |
| 2024-02-01 | 18.19 | 19.99 | 17.53 | 19.00 | 28.8M |
| 2024-01-31 | 19.72 | 19.79 | 18.15 | 18.17 | 12.0M |
| 2024-01-30 | 19.91 | 20.28 | 19.31 | 19.36 | 9.9M |
| 2024-01-29 | 20.65 | 20.99 | 19.73 | 19.81 | 13.1M |
| 2024-01-26 | 21.38 | 21.55 | 20.78 | 20.84 | 16.0M |
| 2024-01-25 | 21.00 | 21.50 | 20.45 | 21.41 | 20.0M |
| 2024-01-24 | 20.80 | 20.96 | 19.91 | 20.74 | 15.6M |
| 2024-01-23 | 20.25 | 20.88 | 19.90 | 20.70 | 18.6M |
| 2024-01-22 | 23.04 | 23.04 | 20.64 | 20.64 | 37.2M |
| 2024-01-19 | 23.00 | 24.29 | 22.85 | 22.93 | 49.7M |
| 2024-01-18 | 22.28 | 22.28 | 21.42 | 22.08 | 13.5M |
| 2024-01-17 | 22.69 | 22.91 | 22.22 | 22.42 | 10.6M |
| 2024-01-16 | 23.05 | 23.18 | 22.22 | 22.75 | 14.5M |
| 2024-01-15 | 22.73 | 23.72 | 22.35 | 23.10 | 19.2M |
| 2024-01-12 | 23.57 | 23.62 | 22.40 | 22.70 | 20.1M |
| 2024-01-11 | 22.58 | 23.60 | 22.43 | 23.55 | 22.4M |
| 2024-01-10 | 23.28 | 23.78 | 22.58 | 22.68 | 21.0M |
| 2024-01-09 | 23.15 | 24.15 | 22.90 | 23.26 | 28.8M |
| 2024-01-08 | 22.49 | 22.85 | 22.17 | 22.55 | 13.9M |
| 2024-01-05 | 23.66 | 23.78 | 22.44 | 22.56 | 17.5M |
| 2024-01-04 | 23.50 | 23.79 | 23.27 | 23.65 | 17.6M |
| 2024-01-03 | 24.60 | 24.67 | 22.90 | 23.52 | 29.6M |
| 2024-01-02 | 25.59 | 25.97 | 24.66 | 24.75 | 29.9M |