26.80
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 | 26.00 | 26.10 | 25.04 | 25.15 | 6.1M |
| 2024-12-30 | 25.49 | 26.44 | 24.66 | 26.38 | 8.5M |
| 2024-12-27 | 25.79 | 26.05 | 25.35 | 25.66 | 4.8M |
| 2024-12-26 | 24.96 | 25.94 | 24.72 | 25.64 | 5.4M |
| 2024-12-25 | 25.50 | 25.82 | 24.55 | 24.82 | 5.2M |
| 2024-12-24 | 25.61 | 26.18 | 25.18 | 25.48 | 5.7M |
| 2024-12-23 | 26.77 | 26.89 | 24.90 | 25.11 | 7.1M |
| 2024-12-20 | 25.87 | 27.36 | 25.56 | 26.76 | 9.4M |
| 2024-12-19 | 25.35 | 26.23 | 25.06 | 25.88 | 7.3M |
| 2024-12-18 | 25.82 | 26.65 | 25.41 | 25.65 | 7.5M |
| 2024-12-17 | 27.42 | 27.68 | 25.87 | 25.97 | 10.7M |
| 2024-12-16 | 29.07 | 29.37 | 27.66 | 27.88 | 14.9M |
| 2024-12-13 | 29.71 | 32.10 | 29.31 | 29.82 | 25.9M |
| 2024-12-12 | 28.70 | 30.62 | 28.70 | 30.62 | 27.2M |
| 2024-12-11 | 28.88 | 29.15 | 27.36 | 27.84 | 18.5M |
| 2024-12-10 | 31.88 | 31.88 | 29.29 | 29.68 | 27.2M |
| 2024-12-09 | 29.19 | 29.19 | 29.19 | 29.19 | 5.1M |
| 2024-12-06 | 27.51 | 27.51 | 25.52 | 26.54 | 13.1M |
| 2024-12-05 | 25.46 | 26.40 | 25.45 | 26.30 | 12.4M |
| 2024-12-04 | 24.45 | 25.90 | 24.45 | 25.20 | 9.0M |
| 2024-12-03 | 25.28 | 25.47 | 24.60 | 24.92 | 7.9M |
| 2024-12-02 | 24.24 | 25.37 | 24.24 | 25.09 | 10.2M |
| 2024-11-29 | 22.95 | 24.20 | 22.71 | 23.96 | 6.4M |
| 2024-11-28 | 22.88 | 23.11 | 22.65 | 22.92 | 2.9M |
| 2024-11-27 | 22.99 | 23.20 | 22.17 | 23.11 | 3.4M |
| 2024-11-26 | 23.46 | 23.48 | 22.71 | 23.03 | 4.0M |
| 2024-11-25 | 22.90 | 24.35 | 22.52 | 23.82 | 5.7M |
| 2024-11-22 | 24.06 | 24.18 | 22.80 | 22.83 | 4.5M |
| 2024-11-21 | 24.75 | 24.75 | 23.85 | 24.29 | 5.1M |
| 2024-11-20 | 23.94 | 25.08 | 23.65 | 24.84 | 6.3M |
| 2024-11-19 | 23.08 | 23.95 | 23.08 | 23.95 | 5.2M |
| 2024-11-18 | 24.52 | 24.81 | 22.71 | 23.00 | 5.9M |
| 2024-11-15 | 24.90 | 25.56 | 24.46 | 24.48 | 5.5M |
| 2024-11-14 | 26.20 | 26.23 | 25.12 | 25.15 | 8.0M |
| 2024-11-13 | 25.14 | 26.55 | 23.98 | 26.51 | 13.9M |
| 2024-11-12 | 26.24 | 26.24 | 24.88 | 25.11 | 9.2M |
| 2024-11-11 | 25.60 | 26.36 | 25.25 | 26.18 | 12.0M |
| 2024-11-08 | 26.00 | 27.44 | 25.66 | 26.00 | 13.9M |
| 2024-11-07 | 28.05 | 29.20 | 25.66 | 26.70 | 20.9M |
| 2024-11-06 | 30.00 | 30.65 | 26.75 | 27.30 | 29.3M |
| 2024-11-05 | 24.95 | 27.86 | 24.35 | 27.86 | 25.3M |
| 2024-11-04 | 23.25 | 25.33 | 23.00 | 25.33 | 26.2M |
| 2024-11-01 | 22.00 | 23.20 | 20.90 | 23.03 | 12.2M |
| 2024-10-31 | 22.39 | 22.98 | 21.80 | 22.22 | 9.9M |
| 2024-10-30 | 21.00 | 22.20 | 20.74 | 22.07 | 8.5M |
| 2024-10-29 | 21.37 | 21.90 | 20.67 | 21.12 | 5.3M |
| 2024-10-28 | 21.01 | 21.68 | 21.00 | 21.43 | 4.9M |
| 2024-10-25 | 21.75 | 21.83 | 21.17 | 21.20 | 5.1M |
| 2024-10-24 | 22.50 | 22.56 | 21.40 | 21.48 | 6.0M |
| 2024-10-23 | 20.91 | 23.19 | 20.53 | 22.40 | 10.5M |
| 2024-10-22 | 21.50 | 21.65 | 20.68 | 21.14 | 7.7M |
| 2024-10-21 | 20.18 | 21.05 | 19.79 | 21.05 | 7.9M |
| 2024-10-18 | 19.28 | 20.29 | 19.05 | 19.93 | 4.4M |
| 2024-10-17 | 19.66 | 19.75 | 19.31 | 19.32 | 2.7M |
| 2024-10-16 | 19.48 | 20.09 | 19.39 | 19.43 | 2.9M |
| 2024-10-15 | 20.87 | 20.87 | 19.92 | 19.99 | 4.0M |
| 2024-10-14 | 20.20 | 20.90 | 19.80 | 20.90 | 4.4M |
| 2024-10-11 | 21.18 | 21.40 | 20.44 | 20.75 | 4.7M |
| 2024-10-10 | 20.12 | 21.16 | 19.82 | 20.94 | 6.8M |
| 2024-10-09 | 21.74 | 21.74 | 20.46 | 20.46 | 7.6M |
| 2024-10-08 | 23.55 | 23.55 | 20.00 | 22.73 | 13.8M |
| 2024-09-30 | 19.97 | 21.54 | 19.66 | 21.43 | 13.6M |
| 2024-09-27 | 18.66 | 20.39 | 18.51 | 19.64 | 12.0M |
| 2024-09-26 | 18.44 | 18.66 | 18.12 | 18.63 | 6.6M |
| 2024-09-25 | 18.38 | 18.87 | 18.26 | 18.59 | 9.2M |
| 2024-09-24 | 18.38 | 19.19 | 17.90 | 18.68 | 9.4M |
| 2024-09-23 | 17.82 | 18.50 | 17.66 | 18.49 | 9.7M |
| 2024-09-20 | 17.43 | 18.17 | 17.22 | 18.09 | 8.3M |
| 2024-09-19 | 17.14 | 17.50 | 16.79 | 17.29 | 4.9M |
| 2024-09-18 | 17.65 | 17.65 | 16.47 | 17.19 | 5.9M |
| 2024-09-13 | 17.10 | 17.96 | 16.70 | 17.89 | 7.7M |
| 2024-09-12 | 17.70 | 17.89 | 17.17 | 17.20 | 5.4M |
| 2024-09-11 | 18.07 | 18.08 | 17.40 | 17.72 | 6.7M |
| 2024-09-10 | 17.50 | 18.59 | 17.20 | 18.41 | 10.4M |
| 2024-09-09 | 16.99 | 17.93 | 16.81 | 17.65 | 7.1M |
| 2024-09-06 | 18.10 | 18.40 | 17.10 | 17.40 | 9.7M |
| 2024-09-05 | 18.20 | 18.69 | 18.05 | 18.40 | 12.1M |
| 2024-09-04 | 17.85 | 19.99 | 17.65 | 19.20 | 18.9M |
| 2024-09-03 | 18.12 | 19.55 | 17.28 | 18.17 | 18.6M |
| 2024-09-02 | 16.66 | 18.14 | 16.66 | 18.14 | 10.3M |
| 2024-08-30 | 15.95 | 16.52 | 15.85 | 16.49 | 6.3M |
| 2024-08-29 | 15.90 | 16.25 | 15.62 | 15.86 | 5.1M |
| 2024-08-28 | 15.71 | 16.23 | 15.59 | 16.08 | 3.7M |
| 2024-08-27 | 16.28 | 16.29 | 15.83 | 15.94 | 4.0M |
| 2024-08-26 | 16.01 | 17.13 | 15.80 | 16.64 | 7.8M |
| 2024-08-23 | 15.72 | 16.39 | 15.41 | 16.37 | 9.1M |
| 2024-08-22 | 15.92 | 16.09 | 15.50 | 15.73 | 3.8M |
| 2024-08-21 | 15.88 | 16.06 | 15.58 | 15.92 | 4.9M |
| 2024-08-20 | 16.41 | 16.44 | 15.70 | 16.12 | 9.2M |
| 2024-08-19 | 15.02 | 16.52 | 14.79 | 16.52 | 5.7M |
| 2024-08-16 | 14.68 | 15.74 | 14.68 | 15.02 | 3.9M |
| 2024-08-15 | 14.60 | 14.79 | 14.41 | 14.68 | 1.0M |
| 2024-08-14 | 14.63 | 14.78 | 14.52 | 14.59 | 0.7M |
| 2024-08-13 | 14.49 | 14.59 | 14.36 | 14.59 | 0.7M |
| 2024-08-12 | 14.78 | 14.88 | 14.45 | 14.50 | 1.1M |
| 2024-08-09 | 14.88 | 14.93 | 14.66 | 14.66 | 0.9M |
| 2024-08-08 | 15.00 | 15.00 | 14.62 | 14.79 | 1.2M |
| 2024-08-07 | 14.85 | 15.09 | 14.77 | 15.03 | 1.3M |
| 2024-08-06 | 14.90 | 15.13 | 14.72 | 14.84 | 1.3M |
| 2024-08-05 | 15.33 | 15.48 | 14.75 | 14.76 | 1.8M |
| 2024-08-02 | 15.57 | 15.69 | 15.38 | 15.38 | 1.1M |
| 2024-08-01 | 16.00 | 16.00 | 15.58 | 15.66 | 1.3M |
| 2024-07-31 | 15.25 | 15.72 | 15.20 | 15.72 | 1.6M |
| 2024-07-30 | 15.35 | 15.36 | 15.10 | 15.20 | 1.0M |
| 2024-07-29 | 15.45 | 15.49 | 15.25 | 15.36 | 1.0M |
| 2024-07-26 | 14.91 | 15.38 | 14.91 | 15.37 | 1.6M |
| 2024-07-25 | 14.76 | 15.12 | 14.50 | 15.02 | 1.5M |
| 2024-07-24 | 15.11 | 15.19 | 14.71 | 14.76 | 1.8M |
| 2024-07-23 | 15.43 | 15.60 | 15.12 | 15.14 | 1.3M |
| 2024-07-22 | 15.25 | 15.45 | 15.17 | 15.43 | 1.3M |
| 2024-07-19 | 15.15 | 15.43 | 15.07 | 15.26 | 1.4M |
| 2024-07-18 | 15.45 | 15.45 | 14.82 | 15.22 | 1.9M |
| 2024-07-17 | 15.93 | 15.93 | 15.38 | 15.40 | 1.7M |
| 2024-07-16 | 15.94 | 16.15 | 15.80 | 15.93 | 1.6M |
| 2024-07-15 | 16.46 | 16.56 | 15.96 | 16.05 | 1.8M |
| 2024-07-12 | 16.24 | 16.49 | 16.18 | 16.46 | 2.6M |
| 2024-07-11 | 16.05 | 16.32 | 16.05 | 16.32 | 2.6M |
| 2024-07-10 | 15.72 | 16.16 | 15.60 | 15.80 | 2.8M |
| 2024-07-09 | 15.04 | 15.88 | 14.83 | 15.71 | 3.0M |
| 2024-07-08 | 15.52 | 15.57 | 14.90 | 14.96 | 2.2M |
| 2024-07-05 | 15.34 | 15.82 | 14.97 | 15.60 | 2.4M |
| 2024-07-04 | 15.83 | 16.18 | 15.40 | 15.43 | 3.6M |
| 2024-07-03 | 16.73 | 16.83 | 15.96 | 15.99 | 4.5M |
| 2024-07-02 | 16.29 | 16.56 | 16.15 | 16.49 | 4.0M |
| 2024-07-01 | 16.32 | 16.40 | 15.77 | 16.27 | 3.8M |
| 2024-06-28 | 16.33 | 16.63 | 16.02 | 16.30 | 5.6M |
| 2024-06-27 | 16.00 | 17.05 | 15.99 | 16.67 | 8.8M |
| 2024-06-26 | 16.50 | 16.95 | 15.77 | 16.59 | 7.6M |
| 2024-06-25 | 15.28 | 16.53 | 15.12 | 16.53 | 2.5M |
| 2024-06-24 | 15.80 | 15.84 | 15.03 | 15.03 | 2.1M |
| 2024-06-21 | 15.86 | 16.09 | 15.60 | 15.97 | 0.9M |
| 2024-06-20 | 16.40 | 16.49 | 15.87 | 15.89 | 1.6M |
| 2024-06-19 | 16.59 | 16.74 | 16.35 | 16.36 | 1.2M |
| 2024-06-18 | 16.09 | 16.63 | 16.00 | 16.60 | 1.7M |
| 2024-06-17 | 16.13 | 16.31 | 15.96 | 16.09 | 1.3M |
| 2024-06-14 | 16.30 | 16.63 | 16.04 | 16.14 | 1.1M |
| 2024-06-13 | 16.25 | 16.53 | 16.23 | 16.30 | 1.1M |
| 2024-06-12 | 16.17 | 16.41 | 16.10 | 16.32 | 1.3M |
| 2024-06-11 | 15.82 | 16.17 | 15.39 | 16.15 | 1.6M |
| 2024-06-07 | 15.65 | 15.96 | 15.56 | 15.96 | 2.2M |
| 2024-06-06 | 16.37 | 16.45 | 15.36 | 15.54 | 2.6M |
| 2024-06-05 | 16.72 | 16.81 | 16.36 | 16.36 | 1.3M |
| 2024-06-04 | 17.30 | 17.30 | 16.53 | 16.76 | 1.8M |
| 2024-06-03 | 17.81 | 17.93 | 17.13 | 17.27 | 1.5M |
| 2024-05-31 | 17.57 | 17.83 | 17.38 | 17.77 | 1.5M |
| 2024-05-30 | 17.42 | 17.73 | 17.25 | 17.44 | 1.4M |
| 2024-05-29 | 17.09 | 17.62 | 17.01 | 17.42 | 1.6M |
| 2024-05-28 | 17.43 | 17.43 | 17.07 | 17.09 | 1.1M |
| 2024-05-27 | 17.30 | 17.54 | 17.04 | 17.36 | 1.4M |
| 2024-05-24 | 17.52 | 17.57 | 17.20 | 17.28 | 1.5M |
| 2024-05-23 | 18.02 | 18.10 | 17.42 | 17.50 | 1.3M |
| 2024-05-22 | 17.96 | 18.14 | 17.82 | 17.95 | 1.2M |
| 2024-05-21 | 18.31 | 18.32 | 17.73 | 17.95 | 1.8M |
| 2024-05-20 | 18.33 | 18.48 | 18.17 | 18.22 | 1.3M |
| 2024-05-17 | 18.28 | 18.43 | 18.09 | 18.34 | 1.4M |
| 2024-05-16 | 18.15 | 18.35 | 18.10 | 18.17 | 1.1M |
| 2024-05-15 | 18.39 | 18.39 | 18.01 | 18.09 | 1.4M |
| 2024-05-14 | 17.90 | 18.36 | 17.90 | 18.21 | 1.9M |
| 2024-05-13 | 18.55 | 18.55 | 17.83 | 17.85 | 2.1M |
| 2024-05-10 | 19.10 | 19.10 | 18.62 | 18.68 | 1.5M |
| 2024-05-09 | 18.81 | 19.18 | 18.81 | 19.02 | 1.6M |
| 2024-05-08 | 19.20 | 19.25 | 18.77 | 18.81 | 2.1M |
| 2024-05-07 | 19.24 | 19.44 | 19.08 | 19.19 | 2.7M |
| 2024-05-06 | 19.08 | 19.36 | 19.06 | 19.25 | 2.7M |
| 2024-04-30 | 19.07 | 19.36 | 18.65 | 18.93 | 3.3M |
| 2024-04-29 | 18.54 | 18.85 | 18.40 | 18.82 | 3.0M |
| 2024-04-26 | 18.37 | 18.40 | 17.90 | 18.30 | 3.7M |
| 2024-04-25 | 17.83 | 18.55 | 17.83 | 18.43 | 3.2M |
| 2024-04-24 | 17.50 | 17.94 | 17.30 | 17.94 | 2.8M |
| 2024-04-23 | 17.24 | 17.27 | 16.96 | 17.26 | 1.9M |
| 2024-04-22 | 17.08 | 17.27 | 16.40 | 17.00 | 2.5M |
| 2024-04-19 | 17.57 | 17.72 | 17.15 | 17.24 | 2.7M |
| 2024-04-18 | 17.39 | 18.14 | 17.26 | 17.59 | 3.3M |
| 2024-04-17 | 16.40 | 17.49 | 16.40 | 17.48 | 4.8M |
| 2024-04-16 | 17.86 | 17.86 | 16.07 | 16.07 | 5.3M |
| 2024-04-15 | 18.80 | 19.40 | 17.56 | 17.86 | 4.6M |
| 2024-04-12 | 19.41 | 19.57 | 18.65 | 18.75 | 4.8M |
| 2024-04-11 | 20.00 | 20.03 | 19.41 | 19.60 | 5.2M |
| 2024-04-10 | 20.71 | 21.10 | 19.87 | 20.26 | 8.1M |
| 2024-04-09 | 19.72 | 21.25 | 19.40 | 20.94 | 11.2M |
| 2024-04-08 | 19.52 | 20.86 | 19.40 | 19.88 | 6.3M |
| 2024-04-03 | 20.06 | 20.30 | 19.23 | 19.43 | 3.6M |
| 2024-04-02 | 20.72 | 20.85 | 19.85 | 20.33 | 5.1M |
| 2024-04-01 | 19.70 | 20.39 | 19.52 | 20.28 | 3.8M |
| 2024-03-29 | 19.47 | 19.87 | 19.26 | 19.51 | 2.3M |
| 2024-03-28 | 18.90 | 19.75 | 18.60 | 19.45 | 3.3M |
| 2024-03-27 | 19.79 | 20.23 | 19.00 | 19.04 | 5.4M |
| 2024-03-26 | 18.96 | 19.78 | 18.88 | 19.70 | 2.8M |
| 2024-03-25 | 19.59 | 19.75 | 18.97 | 19.00 | 2.1M |
| 2024-03-22 | 19.94 | 20.09 | 19.42 | 19.65 | 2.3M |
| 2024-03-21 | 20.13 | 20.23 | 19.73 | 20.02 | 2.8M |
| 2024-03-20 | 19.97 | 20.35 | 19.95 | 20.12 | 2.9M |
| 2024-03-19 | 19.91 | 20.33 | 19.91 | 20.10 | 4.0M |
| 2024-03-18 | 20.50 | 20.61 | 19.83 | 20.16 | 5.2M |
| 2024-03-15 | 19.73 | 20.35 | 19.50 | 20.26 | 4.5M |
| 2024-03-14 | 19.66 | 20.13 | 19.21 | 19.73 | 3.4M |
| 2024-03-13 | 19.56 | 19.98 | 19.39 | 19.79 | 3.7M |
| 2024-03-12 | 19.00 | 19.58 | 18.94 | 19.58 | 4.2M |
| 2024-03-11 | 18.50 | 19.24 | 18.32 | 19.08 | 3.5M |
| 2024-03-08 | 18.65 | 18.70 | 18.27 | 18.50 | 2.4M |
| 2024-03-07 | 18.56 | 19.37 | 18.50 | 18.70 | 3.5M |
| 2024-03-06 | 18.16 | 18.74 | 18.15 | 18.53 | 2.6M |
| 2024-03-05 | 18.44 | 18.67 | 17.90 | 18.15 | 2.4M |
| 2024-03-04 | 18.59 | 18.80 | 18.08 | 18.51 | 2.8M |
| 2024-03-01 | 18.53 | 18.77 | 18.18 | 18.71 | 3.7M |
| 2024-02-29 | 17.10 | 18.62 | 17.10 | 18.61 | 5.0M |
| 2024-02-28 | 20.15 | 20.20 | 17.91 | 17.91 | 6.8M |
| 2024-02-27 | 18.64 | 19.93 | 18.62 | 19.90 | 5.2M |
| 2024-02-26 | 18.45 | 19.24 | 18.19 | 18.78 | 4.8M |
| 2024-02-23 | 17.38 | 18.20 | 17.18 | 18.03 | 4.7M |
| 2024-02-22 | 16.87 | 17.40 | 16.58 | 17.38 | 4.2M |
| 2024-02-21 | 16.08 | 17.32 | 15.90 | 16.73 | 5.3M |
| 2024-02-20 | 15.78 | 16.27 | 15.32 | 16.24 | 3.7M |
| 2024-02-19 | 15.11 | 16.11 | 15.10 | 15.79 | 5.4M |
| 2024-02-08 | 13.55 | 14.91 | 13.00 | 14.86 | 5.9M |
| 2024-02-07 | 14.85 | 14.94 | 13.51 | 13.65 | 6.6M |
| 2024-02-06 | 14.24 | 15.36 | 14.18 | 14.75 | 6.1M |
| 2024-02-05 | 17.47 | 17.47 | 15.75 | 15.75 | 1.7M |
| 2024-02-02 | 18.76 | 19.18 | 17.00 | 17.50 | 2.6M |
| 2024-02-01 | 18.99 | 19.14 | 18.23 | 18.77 | 1.7M |
| 2024-01-31 | 19.95 | 20.27 | 19.00 | 19.05 | 1.9M |
| 2024-01-30 | 21.00 | 21.00 | 20.09 | 20.10 | 1.3M |
| 2024-01-29 | 21.46 | 21.75 | 20.75 | 20.90 | 1.3M |
| 2024-01-26 | 21.47 | 21.99 | 21.35 | 21.46 | 1.7M |
| 2024-01-25 | 21.00 | 21.65 | 20.73 | 21.60 | 2.2M |
| 2024-01-24 | 21.06 | 21.31 | 20.31 | 21.02 | 1.8M |
| 2024-01-23 | 21.00 | 21.27 | 20.70 | 21.02 | 1.9M |
| 2024-01-22 | 22.47 | 22.47 | 20.78 | 21.09 | 2.7M |
| 2024-01-19 | 22.78 | 22.88 | 22.31 | 22.31 | 1.4M |
| 2024-01-18 | 22.87 | 23.15 | 22.23 | 22.84 | 2.3M |
| 2024-01-17 | 23.68 | 23.88 | 23.07 | 23.08 | 1.3M |
| 2024-01-16 | 23.58 | 23.90 | 23.33 | 23.73 | 1.5M |
| 2024-01-15 | 23.63 | 23.91 | 23.44 | 23.69 | 1.5M |
| 2024-01-12 | 23.99 | 24.28 | 23.75 | 23.80 | 1.4M |
| 2024-01-11 | 23.45 | 24.06 | 23.38 | 23.98 | 1.9M |
| 2024-01-10 | 23.87 | 23.98 | 23.38 | 23.61 | 1.7M |
| 2024-01-09 | 23.80 | 24.24 | 23.61 | 23.95 | 2.2M |
| 2024-01-08 | 23.48 | 24.03 | 22.43 | 23.60 | 4.2M |
| 2024-01-05 | 25.00 | 25.36 | 24.43 | 24.52 | 2.2M |
| 2024-01-04 | 25.16 | 25.22 | 24.78 | 25.00 | 2.2M |
| 2024-01-03 | 25.61 | 25.74 | 25.02 | 25.36 | 3.3M |
| 2024-01-02 | 25.57 | 26.23 | 25.51 | 25.86 | 6.6M |