24.86
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 24.63 | 24.87 | 24.34 | 24.86 | 4.9M |
| 2025-09-26 | 24.17 | 24.61 | 24.09 | 24.54 | 3.9M |
| 2025-09-25 | 24.50 | 24.84 | 24.07 | 24.17 | 4.2M |
| 2025-09-24 | 24.50 | 25.03 | 24.48 | 24.61 | 4.5M |
| 2025-09-23 | 24.30 | 24.46 | 24.22 | 24.38 | 4.4M |
| 2025-09-22 | 24.20 | 24.41 | 24.14 | 24.26 | 5.4M |
| 2025-09-19 | 24.55 | 24.55 | 23.98 | 24.10 | 11.6M |
| 2025-09-18 | 24.50 | 24.83 | 24.48 | 24.54 | 3.3M |
| 2025-09-17 | 24.82 | 25.62 | 24.47 | 24.49 | 4.9M |
| 2025-09-16 | 24.80 | 25.16 | 24.79 | 24.94 | 4.7M |
| 2025-09-15 | 25.00 | 25.13 | 24.75 | 24.82 | 3.8M |
| 2025-09-12 | 25.66 | 25.80 | 24.90 | 24.90 | 3.7M |
| 2025-09-11 | 25.14 | 26.10 | 25.14 | 25.83 | 4.5M |
| 2025-09-10 | 25.12 | 25.36 | 25.06 | 25.10 | 4.1M |
| 2025-09-09 | 25.81 | 25.88 | 25.16 | 25.27 | 2.8M |
| 2025-09-08 | 26.02 | 26.02 | 25.45 | 25.95 | 4.9M |
| 2025-09-05 | 25.76 | 26.35 | 25.69 | 26.15 | 3.5M |
| 2025-09-04 | 24.99 | 25.57 | 24.74 | 25.55 | 3.9M |
| 2025-09-03 | 24.79 | 25.03 | 24.70 | 24.82 | 2.8M |
| 2025-09-02 | 25.52 | 25.58 | 24.80 | 24.89 | 6.0M |
| 2025-08-29 | 25.78 | 25.97 | 25.69 | 25.87 | 3.3M |
| 2025-08-28 | 26.20 | 26.20 | 25.69 | 25.95 | 2.8M |
| 2025-08-27 | 26.15 | 26.48 | 26.04 | 26.12 | 3.0M |
| 2025-08-26 | 26.42 | 26.48 | 26.11 | 26.17 | 6.1M |
| 2025-08-25 | 26.76 | 26.78 | 26.33 | 26.50 | 4.3M |
| 2025-08-22 | 26.03 | 26.90 | 25.85 | 26.83 | 6.0M |
| 2025-08-21 | 25.88 | 25.88 | 25.59 | 25.77 | 2.5M |
| 2025-08-20 | 26.48 | 26.48 | 25.91 | 26.02 | 5.5M |
| 2025-08-19 | 25.81 | 26.37 | 25.81 | 26.33 | 3.1M |
| 2025-08-18 | 25.86 | 26.01 | 25.66 | 25.68 | 3.2M |
| 2025-08-15 | 26.30 | 26.40 | 25.81 | 25.84 | 4.4M |
| 2025-08-14 | 26.04 | 26.36 | 25.92 | 26.30 | 3.3M |
| 2025-08-13 | 25.68 | 26.46 | 25.63 | 26.41 | 4.4M |
| 2025-08-12 | 25.44 | 25.72 | 25.25 | 25.62 | 3.4M |
| 2025-08-11 | 25.45 | 25.61 | 25.12 | 25.28 | 3.0M |
| 2025-08-08 | 25.70 | 25.83 | 25.42 | 25.48 | 2.4M |
| 2025-08-07 | 25.93 | 26.10 | 25.49 | 25.71 | 3.2M |
| 2025-08-06 | 25.81 | 25.82 | 25.53 | 25.55 | 3.8M |
| 2025-08-05 | 25.35 | 25.90 | 25.29 | 25.80 | 4.8M |
| 2025-08-04 | 25.10 | 25.41 | 24.98 | 25.27 | 3.8M |
| 2025-08-01 | 25.22 | 25.33 | 24.72 | 25.08 | 4.7M |
| 2025-07-31 | 25.35 | 25.56 | 25.02 | 25.05 | 5.7M |
| 2025-07-30 | 25.96 | 26.35 | 25.40 | 25.54 | 4.0M |
| 2025-07-29 | 25.85 | 26.16 | 25.72 | 25.94 | 4.0M |
| 2025-07-28 | 26.23 | 26.42 | 25.84 | 25.88 | 4.4M |
| 2025-07-25 | 25.57 | 26.63 | 25.35 | 26.47 | 9.0M |
| 2025-07-24 | 25.97 | 26.05 | 25.44 | 25.68 | 7.2M |
| 2025-07-23 | 26.16 | 26.25 | 25.91 | 25.96 | 5.3M |
| 2025-07-22 | 25.27 | 26.24 | 25.23 | 26.17 | 6.0M |
| 2025-07-21 | 25.50 | 25.70 | 25.05 | 25.05 | 4.6M |
| 2025-07-18 | 25.73 | 25.77 | 25.16 | 25.31 | 5.1M |
| 2025-07-17 | 25.94 | 26.11 | 25.60 | 25.68 | 4.7M |
| 2025-07-16 | 25.54 | 25.94 | 25.36 | 25.90 | 5.7M |
| 2025-07-15 | 25.88 | 26.07 | 25.33 | 25.35 | 3.3M |
| 2025-07-14 | 26.21 | 26.23 | 25.82 | 25.89 | 3.4M |
| 2025-07-11 | 26.20 | 26.37 | 25.85 | 26.31 | 3.6M |
| 2025-07-10 | 26.15 | 26.62 | 26.08 | 26.18 | 4.5M |
| 2025-07-09 | 26.19 | 26.34 | 26.08 | 26.15 | 5.3M |
| 2025-07-08 | 25.56 | 26.26 | 25.55 | 26.17 | 9.4M |
| 2025-07-07 | 26.37 | 26.37 | 25.56 | 25.64 | 4.8M |
| 2025-07-03 | 26.70 | 26.73 | 26.29 | 26.43 | 2.5M |
| 2025-07-02 | 26.34 | 26.85 | 26.25 | 26.70 | 3.7M |
| 2025-07-01 | 25.47 | 26.72 | 25.16 | 26.24 | 5.1M |
| 2025-06-30 | 25.93 | 26.02 | 25.48 | 25.69 | 5.9M |
| 2025-06-27 | 25.97 | 26.28 | 25.77 | 25.85 | 10.6M |
| 2025-06-26 | 26.22 | 26.37 | 26.01 | 26.32 | 3.4M |
| 2025-06-25 | 26.39 | 26.55 | 26.06 | 26.07 | 5.1M |
| 2025-06-24 | 26.69 | 26.80 | 26.51 | 26.65 | 2.9M |
| 2025-06-23 | 26.19 | 26.61 | 26.12 | 26.58 | 2.5M |
| 2025-06-20 | 26.13 | 26.43 | 26.02 | 26.18 | 6.5M |
| 2025-06-18 | 25.93 | 26.31 | 25.80 | 25.97 | 2.7M |
| 2025-06-17 | 26.70 | 26.70 | 25.79 | 25.87 | 3.3M |
| 2025-06-16 | 27.07 | 27.20 | 26.69 | 26.70 | 3.3M |
| 2025-06-13 | 27.09 | 27.32 | 26.63 | 26.80 | 2.8M |
| 2025-06-12 | 27.24 | 27.38 | 26.97 | 27.30 | 2.3M |
| 2025-06-11 | 27.69 | 27.86 | 27.26 | 27.36 | 3.0M |
| 2025-06-10 | 27.13 | 27.68 | 27.01 | 27.58 | 3.4M |
| 2025-06-09 | 26.85 | 27.27 | 26.73 | 27.01 | 3.3M |
| 2025-06-06 | 26.97 | 27.35 | 26.67 | 26.73 | 4.8M |
| 2025-06-05 | 26.31 | 26.85 | 26.01 | 26.70 | 5.8M |
| 2025-06-04 | 25.86 | 26.37 | 25.80 | 26.29 | 3.9M |
| 2025-06-03 | 25.42 | 25.93 | 25.32 | 25.86 | 3.6M |
| 2025-06-02 | 25.65 | 25.69 | 25.44 | 25.67 | 3.1M |
| 2025-05-30 | 25.80 | 25.98 | 25.63 | 25.91 | 11.7M |
| 2025-05-29 | 25.92 | 26.24 | 25.78 | 26.04 | 3.5M |
| 2025-05-28 | 25.90 | 25.91 | 25.63 | 25.89 | 3.8M |
| 2025-05-27 | 25.57 | 25.87 | 25.26 | 25.83 | 4.2M |
| 2025-05-23 | 24.95 | 25.29 | 24.92 | 25.23 | 3.3M |
| 2025-05-22 | 25.21 | 25.40 | 24.97 | 25.25 | 4.0M |
| 2025-05-21 | 26.00 | 26.06 | 25.11 | 25.18 | 4.3M |
| 2025-05-20 | 26.35 | 26.60 | 26.16 | 26.21 | 2.9M |
| 2025-05-19 | 26.32 | 26.65 | 26.30 | 26.50 | 2.6M |
| 2025-05-16 | 26.57 | 26.75 | 26.30 | 26.72 | 2.3M |
| 2025-05-15 | 26.07 | 26.51 | 26.05 | 26.47 | 2.5M |
| 2025-05-14 | 26.58 | 26.59 | 25.97 | 26.02 | 4.0M |
| 2025-05-13 | 27.02 | 27.09 | 26.62 | 26.69 | 4.2M |
| 2025-05-12 | 26.85 | 27.27 | 26.68 | 26.97 | 3.7M |
| 2025-05-09 | 26.26 | 26.50 | 26.06 | 26.21 | 4.9M |
| 2025-05-08 | 26.00 | 26.28 | 25.80 | 25.94 | 3.8M |
| 2025-05-07 | 25.59 | 25.92 | 25.49 | 25.82 | 4.1M |
| 2025-05-06 | 25.66 | 25.77 | 25.18 | 25.54 | 5.6M |
| 2025-05-05 | 26.15 | 26.25 | 25.79 | 25.83 | 2.8M |
| 2025-05-02 | 26.03 | 26.35 | 25.94 | 26.16 | 3.5M |
| 2025-05-01 | 25.91 | 26.05 | 25.55 | 25.82 | 3.9M |
| 2025-04-30 | 25.59 | 25.99 | 25.23 | 25.91 | 5.0M |
| 2025-04-29 | 25.36 | 25.86 | 25.36 | 25.79 | 5.2M |
| 2025-04-28 | 24.76 | 25.64 | 24.75 | 25.57 | 7.7M |
| 2025-04-25 | 25.22 | 25.48 | 24.74 | 24.81 | 4.6M |
| 2025-04-24 | 25.42 | 25.74 | 25.23 | 25.50 | 4.0M |
| 2025-04-23 | 25.66 | 26.21 | 25.24 | 25.31 | 2.4M |
| 2025-04-22 | 25.01 | 25.45 | 24.94 | 25.26 | 3.0M |
| 2025-04-21 | 25.43 | 25.55 | 24.45 | 24.69 | 2.8M |
| 2025-04-17 | 25.63 | 26.07 | 25.63 | 25.81 | 2.7M |
| 2025-04-16 | 25.93 | 26.00 | 25.42 | 25.59 | 4.0M |
| 2025-04-15 | 26.06 | 26.27 | 25.76 | 25.85 | 3.1M |
| 2025-04-14 | 26.04 | 26.36 | 25.85 | 26.12 | 2.6M |
| 2025-04-11 | 25.66 | 25.94 | 24.92 | 25.80 | 3.6M |
| 2025-04-10 | 26.27 | 26.35 | 25.05 | 25.82 | 3.7M |
| 2025-04-09 | 24.35 | 26.74 | 24.10 | 26.56 | 5.9M |
| 2025-04-08 | 26.51 | 26.65 | 24.50 | 24.82 | 5.1M |
| 2025-04-07 | 25.90 | 26.76 | 24.89 | 25.48 | 6.7M |
| 2025-04-04 | 27.56 | 27.67 | 26.07 | 26.26 | 6.6M |
| 2025-04-03 | 29.07 | 29.14 | 27.39 | 27.43 | 5.4M |
| 2025-04-02 | 29.24 | 29.59 | 29.00 | 29.48 | 4.2M |
| 2025-04-01 | 29.27 | 29.44 | 28.69 | 29.14 | 4.9M |
| 2025-03-31 | 29.36 | 29.50 | 28.92 | 29.28 | 4.0M |
| 2025-03-28 | 29.50 | 29.62 | 29.14 | 29.36 | 2.6M |
| 2025-03-27 | 29.50 | 30.06 | 29.25 | 29.59 | 3.2M |
| 2025-03-26 | 29.31 | 29.52 | 29.20 | 29.42 | 1.6M |
| 2025-03-25 | 29.53 | 29.53 | 28.97 | 29.20 | 2.7M |
| 2025-03-24 | 29.06 | 29.63 | 29.06 | 29.56 | 3.1M |
| 2025-03-21 | 29.97 | 30.05 | 28.95 | 29.18 | 6.5M |
| 2025-03-20 | 29.87 | 30.20 | 29.81 | 30.11 | 3.0M |
| 2025-03-19 | 29.76 | 30.05 | 29.57 | 29.91 | 3.0M |
| 2025-03-18 | 30.04 | 30.17 | 29.60 | 29.86 | 2.9M |
| 2025-03-17 | 29.49 | 30.28 | 29.48 | 29.96 | 3.2M |
| 2025-03-14 | 29.20 | 29.59 | 28.97 | 29.47 | 2.1M |
| 2025-03-13 | 29.23 | 29.53 | 28.86 | 28.95 | 3.0M |
| 2025-03-12 | 29.50 | 29.68 | 29.02 | 29.27 | 4.0M |
| 2025-03-11 | 30.26 | 30.32 | 29.49 | 29.58 | 4.1M |
| 2025-03-10 | 30.45 | 31.12 | 30.04 | 30.07 | 4.8M |
| 2025-03-07 | 30.10 | 30.79 | 30.00 | 30.65 | 5.4M |
| 2025-03-06 | 30.78 | 30.84 | 30.08 | 30.22 | 4.0M |
| 2025-03-05 | 30.65 | 31.29 | 30.54 | 30.93 | 3.9M |
| 2025-03-04 | 31.40 | 31.66 | 30.72 | 30.79 | 4.3M |
| 2025-03-03 | 30.23 | 31.64 | 30.20 | 31.39 | 6.5M |
| 2025-02-28 | 30.32 | 30.46 | 29.88 | 30.10 | 5.8M |
| 2025-02-27 | 29.69 | 30.13 | 29.63 | 30.06 | 3.2M |
| 2025-02-26 | 30.19 | 30.32 | 29.78 | 29.83 | 2.1M |
| 2025-02-25 | 30.15 | 30.54 | 30.02 | 30.20 | 4.4M |
| 2025-02-24 | 29.75 | 30.18 | 29.62 | 29.98 | 2.7M |
| 2025-02-21 | 30.10 | 30.32 | 29.45 | 29.71 | 4.5M |
| 2025-02-20 | 29.30 | 29.99 | 29.19 | 29.97 | 5.9M |
| 2025-02-19 | 29.54 | 29.64 | 29.02 | 29.20 | 4.5M |
| 2025-02-18 | 29.49 | 29.78 | 29.22 | 29.73 | 2.9M |
| 2025-02-14 | 29.94 | 30.27 | 29.57 | 29.61 | 2.6M |
| 2025-02-13 | 29.71 | 29.81 | 29.42 | 29.70 | 2.3M |
| 2025-02-12 | 29.47 | 29.64 | 29.34 | 29.59 | 2.1M |
| 2025-02-11 | 29.90 | 30.09 | 29.83 | 30.00 | 3.7M |
| 2025-02-10 | 30.26 | 30.32 | 29.95 | 30.12 | 2.6M |
| 2025-02-07 | 30.38 | 30.49 | 30.00 | 30.05 | 2.0M |
| 2025-02-06 | 30.62 | 30.66 | 30.19 | 30.43 | 2.1M |
| 2025-02-05 | 30.50 | 30.54 | 30.05 | 30.34 | 2.7M |
| 2025-02-04 | 30.57 | 30.61 | 30.11 | 30.14 | 4.7M |
| 2025-02-03 | 30.75 | 31.48 | 30.70 | 30.75 | 6.6M |
| 2025-01-31 | 30.58 | 30.95 | 30.15 | 30.62 | 5.6M |
| 2025-01-30 | 30.93 | 31.15 | 30.51 | 30.96 | 4.2M |
| 2025-01-29 | 30.67 | 31.09 | 30.49 | 30.54 | 3.8M |
| 2025-01-28 | 30.56 | 30.85 | 30.39 | 30.77 | 3.3M |
| 2025-01-27 | 30.32 | 31.04 | 30.25 | 30.85 | 3.6M |
| 2025-01-24 | 29.90 | 30.24 | 29.69 | 29.99 | 2.3M |
| 2025-01-23 | 29.75 | 30.20 | 29.64 | 29.94 | 2.4M |
| 2025-01-22 | 30.24 | 30.24 | 29.72 | 29.76 | 3.2M |
| 2025-01-21 | 30.40 | 30.63 | 29.94 | 30.42 | 4.5M |
| 2025-01-17 | 30.12 | 30.55 | 30.04 | 30.20 | 4.3M |
| 2025-01-16 | 29.55 | 30.06 | 29.41 | 30.03 | 2.7M |
| 2025-01-15 | 29.92 | 30.20 | 29.37 | 29.56 | 4.7M |
| 2025-01-14 | 28.90 | 29.24 | 28.79 | 28.96 | 4.2M |
| 2025-01-13 | 27.40 | 28.66 | 27.35 | 28.66 | 4.3M |
| 2025-01-10 | 27.40 | 27.58 | 27.06 | 27.29 | 3.5M |
| 2025-01-08 | 27.86 | 27.91 | 27.34 | 27.68 | 3.9M |
| 2025-01-07 | 28.51 | 28.74 | 27.86 | 28.01 | 2.6M |
| 2025-01-06 | 28.34 | 28.95 | 28.28 | 28.50 | 2.9M |
| 2025-01-03 | 28.04 | 28.52 | 27.96 | 28.36 | 3.3M |
| 2025-01-02 | 28.20 | 28.45 | 27.95 | 27.99 | 3.4M |