22.97
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 | 22.44 | 23.01 | 22.00 | 22.42 | 1.3M |
| 2024-12-30 | 22.34 | 22.52 | 22.03 | 22.45 | 0.7M |
| 2024-12-27 | 22.39 | 22.75 | 22.25 | 22.43 | 0.7M |
| 2024-12-26 | 22.10 | 22.55 | 22.10 | 22.39 | 0.9M |
| 2024-12-25 | 22.68 | 22.77 | 22.05 | 22.10 | 1.1M |
| 2024-12-24 | 22.55 | 22.87 | 22.36 | 22.68 | 1.0M |
| 2024-12-23 | 22.90 | 22.98 | 22.51 | 22.60 | 1.6M |
| 2024-12-20 | 22.81 | 23.07 | 22.78 | 22.91 | 1.0M |
| 2024-12-19 | 22.54 | 22.89 | 22.32 | 22.82 | 1.1M |
| 2024-12-18 | 22.98 | 23.17 | 22.51 | 22.66 | 1.4M |
| 2024-12-17 | 23.98 | 24.10 | 22.90 | 22.95 | 1.8M |
| 2024-12-16 | 23.85 | 24.20 | 23.68 | 23.98 | 1.5M |
| 2024-12-13 | 24.75 | 24.75 | 23.86 | 23.89 | 2.7M |
| 2024-12-12 | 24.32 | 24.98 | 24.30 | 24.75 | 3.5M |
| 2024-12-11 | 24.35 | 24.51 | 24.04 | 24.39 | 2.6M |
| 2024-12-10 | 24.64 | 24.87 | 24.03 | 24.47 | 4.8M |
| 2024-12-09 | 23.37 | 24.39 | 23.37 | 24.36 | 4.7M |
| 2024-12-06 | 23.60 | 23.60 | 23.07 | 23.37 | 2.1M |
| 2024-12-05 | 23.31 | 23.68 | 23.18 | 23.53 | 1.7M |
| 2024-12-04 | 23.76 | 24.07 | 23.30 | 23.49 | 2.5M |
| 2024-12-03 | 23.65 | 24.20 | 23.40 | 24.04 | 3.0M |
| 2024-12-02 | 23.49 | 23.75 | 23.31 | 23.72 | 2.6M |
| 2024-11-29 | 23.15 | 23.65 | 22.79 | 23.49 | 2.5M |
| 2024-11-28 | 22.76 | 23.15 | 22.63 | 22.91 | 2.0M |
| 2024-11-27 | 22.62 | 22.88 | 22.10 | 22.76 | 2.2M |
| 2024-11-26 | 23.75 | 23.79 | 22.80 | 22.93 | 2.8M |
| 2024-11-25 | 23.05 | 23.81 | 22.60 | 23.80 | 3.8M |
| 2024-11-22 | 24.25 | 24.57 | 22.83 | 22.91 | 5.9M |
| 2024-11-21 | 23.67 | 25.94 | 23.19 | 24.96 | 9.0M |
| 2024-11-20 | 22.84 | 23.80 | 22.61 | 23.73 | 5.2M |
| 2024-11-19 | 22.61 | 23.00 | 22.36 | 22.84 | 2.4M |
| 2024-11-18 | 22.26 | 23.18 | 21.75 | 22.82 | 3.2M |
| 2024-11-15 | 22.61 | 22.79 | 22.35 | 22.37 | 1.6M |
| 2024-11-14 | 22.80 | 23.08 | 22.55 | 22.68 | 2.2M |
| 2024-11-13 | 22.52 | 22.85 | 22.33 | 22.80 | 2.2M |
| 2024-11-12 | 23.16 | 23.34 | 22.61 | 22.80 | 3.1M |
| 2024-11-11 | 23.00 | 23.23 | 22.84 | 23.16 | 3.0M |
| 2024-11-08 | 23.20 | 23.52 | 22.91 | 23.02 | 4.9M |
| 2024-11-07 | 22.88 | 24.53 | 22.56 | 23.76 | 7.9M |
| 2024-11-06 | 21.28 | 23.30 | 21.09 | 22.55 | 6.5M |
| 2024-11-05 | 21.05 | 21.30 | 20.86 | 21.30 | 2.0M |
| 2024-11-04 | 20.41 | 21.10 | 20.41 | 20.99 | 1.7M |
| 2024-11-01 | 21.26 | 21.27 | 20.41 | 20.45 | 2.3M |
| 2024-10-31 | 20.90 | 21.55 | 20.82 | 21.24 | 2.2M |
| 2024-10-30 | 21.45 | 21.80 | 21.04 | 21.34 | 1.6M |
| 2024-10-29 | 22.11 | 22.22 | 21.46 | 21.52 | 2.3M |
| 2024-10-28 | 21.88 | 22.12 | 21.58 | 22.10 | 2.2M |
| 2024-10-25 | 22.30 | 22.30 | 21.63 | 21.94 | 2.8M |
| 2024-10-24 | 21.27 | 22.10 | 21.27 | 21.83 | 3.0M |
| 2024-10-23 | 21.30 | 21.65 | 21.20 | 21.27 | 1.9M |
| 2024-10-22 | 20.93 | 21.46 | 20.89 | 21.37 | 1.9M |
| 2024-10-21 | 20.84 | 21.17 | 20.78 | 20.95 | 2.2M |
| 2024-10-18 | 20.54 | 21.01 | 20.30 | 20.83 | 2.3M |
| 2024-10-17 | 20.60 | 20.99 | 20.44 | 20.46 | 1.4M |
| 2024-10-16 | 20.41 | 20.60 | 20.12 | 20.53 | 1.2M |
| 2024-10-15 | 20.86 | 21.00 | 20.52 | 20.52 | 1.6M |
| 2024-10-14 | 20.71 | 21.09 | 20.38 | 20.98 | 1.8M |
| 2024-10-11 | 21.46 | 21.46 | 20.47 | 20.71 | 1.8M |
| 2024-10-10 | 21.44 | 21.96 | 21.18 | 21.46 | 2.4M |
| 2024-10-09 | 23.20 | 23.20 | 21.51 | 21.51 | 3.4M |
| 2024-10-08 | 24.80 | 24.89 | 22.90 | 23.80 | 5.1M |
| 2024-09-30 | 21.79 | 22.88 | 21.06 | 22.65 | 4.5M |
| 2024-09-27 | 20.34 | 20.92 | 20.10 | 20.89 | 1.5M |
| 2024-09-26 | 19.52 | 20.08 | 19.44 | 20.04 | 1.9M |
| 2024-09-25 | 19.59 | 19.85 | 19.38 | 19.57 | 1.8M |
| 2024-09-24 | 18.95 | 19.44 | 18.80 | 19.43 | 1.6M |
| 2024-09-23 | 18.77 | 18.97 | 18.65 | 18.88 | 0.9M |
| 2024-09-20 | 18.76 | 19.15 | 18.52 | 18.93 | 1.0M |
| 2024-09-19 | 18.68 | 18.96 | 18.47 | 18.76 | 0.9M |
| 2024-09-18 | 18.55 | 18.63 | 18.00 | 18.46 | 0.7M |
| 2024-09-13 | 18.80 | 19.01 | 18.56 | 18.56 | 0.7M |
| 2024-09-12 | 19.16 | 19.45 | 18.92 | 18.92 | 0.8M |
| 2024-09-11 | 19.53 | 19.54 | 19.25 | 19.26 | 0.9M |
| 2024-09-10 | 19.30 | 19.62 | 19.16 | 19.55 | 1.2M |
| 2024-09-09 | 18.86 | 19.56 | 18.74 | 19.29 | 1.3M |
| 2024-09-06 | 19.94 | 20.41 | 19.19 | 19.26 | 2.5M |
| 2024-09-05 | 18.81 | 20.47 | 18.81 | 19.89 | 2.6M |
| 2024-09-04 | 18.75 | 18.98 | 18.71 | 18.77 | 0.6M |
| 2024-09-03 | 18.58 | 18.95 | 18.50 | 18.89 | 1.1M |
| 2024-09-02 | 19.16 | 19.29 | 18.59 | 18.60 | 1.3M |
| 2024-08-30 | 19.11 | 19.54 | 18.81 | 19.24 | 1.8M |
| 2024-08-29 | 18.76 | 19.29 | 18.76 | 19.26 | 0.7M |
| 2024-08-28 | 18.54 | 18.96 | 18.50 | 18.93 | 0.6M |
| 2024-08-27 | 18.97 | 19.07 | 18.64 | 18.66 | 0.5M |
| 2024-08-26 | 18.76 | 19.10 | 18.50 | 19.08 | 0.7M |
| 2024-08-23 | 18.89 | 19.00 | 18.63 | 18.80 | 0.6M |
| 2024-08-22 | 19.32 | 19.44 | 18.93 | 18.93 | 0.6M |
| 2024-08-21 | 19.23 | 19.45 | 19.10 | 19.32 | 0.5M |
| 2024-08-20 | 19.60 | 19.61 | 19.15 | 19.25 | 0.8M |
| 2024-08-19 | 20.12 | 20.23 | 19.60 | 19.70 | 1.0M |
| 2024-08-16 | 20.27 | 20.37 | 20.12 | 20.19 | 0.6M |
| 2024-08-15 | 20.16 | 20.44 | 19.91 | 20.29 | 0.8M |
| 2024-08-14 | 20.56 | 20.61 | 20.20 | 20.24 | 0.6M |
| 2024-08-13 | 20.35 | 20.58 | 20.25 | 20.57 | 0.6M |
| 2024-08-12 | 20.60 | 20.60 | 20.31 | 20.50 | 0.6M |
| 2024-08-09 | 20.85 | 21.09 | 20.66 | 20.66 | 0.5M |
| 2024-08-08 | 20.85 | 21.10 | 20.33 | 20.83 | 1.0M |
| 2024-08-07 | 21.05 | 21.21 | 20.90 | 21.06 | 0.8M |
| 2024-08-06 | 21.06 | 21.22 | 20.74 | 21.05 | 1.1M |
| 2024-08-05 | 21.50 | 21.80 | 20.77 | 20.79 | 1.5M |
| 2024-08-02 | 21.99 | 22.25 | 21.60 | 21.70 | 1.2M |
| 2024-08-01 | 22.36 | 22.71 | 22.10 | 22.27 | 1.2M |
| 2024-07-31 | 21.73 | 22.43 | 21.57 | 22.35 | 1.5M |
| 2024-07-30 | 21.70 | 21.81 | 21.42 | 21.64 | 1.1M |
| 2024-07-29 | 21.82 | 22.08 | 21.60 | 21.83 | 1.3M |
| 2024-07-26 | 21.40 | 22.04 | 21.18 | 21.81 | 1.5M |
| 2024-07-25 | 20.70 | 21.72 | 20.50 | 21.35 | 1.9M |
| 2024-07-24 | 21.21 | 22.28 | 20.68 | 21.55 | 2.4M |
| 2024-07-23 | 21.70 | 22.07 | 21.20 | 21.25 | 1.2M |
| 2024-07-22 | 21.85 | 21.98 | 21.52 | 21.70 | 0.7M |
| 2024-07-19 | 21.80 | 22.17 | 21.64 | 21.85 | 0.9M |
| 2024-07-18 | 21.97 | 22.10 | 21.30 | 21.82 | 1.2M |
| 2024-07-17 | 22.70 | 22.85 | 22.07 | 22.07 | 1.0M |
| 2024-07-16 | 22.39 | 22.72 | 22.25 | 22.65 | 0.8M |
| 2024-07-15 | 23.07 | 23.29 | 22.43 | 22.55 | 1.1M |
| 2024-07-12 | 22.98 | 23.30 | 22.86 | 23.07 | 1.2M |
| 2024-07-11 | 22.80 | 22.99 | 22.51 | 22.96 | 1.3M |
| 2024-07-10 | 21.83 | 22.70 | 21.83 | 22.25 | 1.3M |
| 2024-07-09 | 21.34 | 21.95 | 21.12 | 21.94 | 1.0M |
| 2024-07-08 | 21.96 | 22.08 | 21.21 | 21.35 | 0.9M |
| 2024-07-05 | 21.98 | 22.29 | 21.53 | 22.09 | 0.7M |
| 2024-07-04 | 22.44 | 22.80 | 21.85 | 21.92 | 1.1M |
| 2024-07-03 | 22.90 | 23.17 | 22.46 | 22.50 | 1.0M |
| 2024-07-02 | 23.15 | 23.41 | 22.73 | 22.95 | 1.1M |
| 2024-07-01 | 22.78 | 23.08 | 22.39 | 22.97 | 1.1M |
| 2024-06-28 | 22.78 | 23.16 | 22.54 | 22.96 | 1.2M |
| 2024-06-27 | 23.24 | 23.39 | 22.66 | 22.74 | 1.1M |
| 2024-06-26 | 22.67 | 23.30 | 22.39 | 23.28 | 1.5M |
| 2024-06-25 | 22.19 | 23.26 | 22.19 | 22.83 | 1.5M |
| 2024-06-24 | 23.12 | 23.18 | 22.13 | 22.18 | 1.3M |
| 2024-06-21 | 23.02 | 23.57 | 22.95 | 23.40 | 1.2M |
| 2024-06-20 | 24.02 | 24.07 | 23.27 | 23.28 | 1.2M |
| 2024-06-19 | 24.67 | 24.93 | 24.48 | 24.50 | 1.2M |
| 2024-06-18 | 24.31 | 24.93 | 24.27 | 24.84 | 1.5M |
| 2024-06-17 | 24.60 | 24.85 | 24.40 | 24.41 | 0.9M |
| 2024-06-14 | 24.68 | 24.82 | 24.39 | 24.62 | 1.0M |
| 2024-06-13 | 24.43 | 25.02 | 24.27 | 24.74 | 1.4M |
| 2024-06-12 | 23.82 | 24.63 | 23.69 | 24.53 | 1.8M |
| 2024-06-11 | 23.54 | 24.24 | 23.46 | 23.82 | 2.3M |
| 2024-06-07 | 23.97 | 24.29 | 23.72 | 24.17 | 1.3M |
| 2024-06-06 | 24.49 | 24.79 | 23.54 | 23.68 | 2.0M |
| 2024-06-05 | 25.10 | 25.22 | 24.64 | 24.68 | 1.6M |
| 2024-06-04 | 24.92 | 25.16 | 24.44 | 25.08 | 2.5M |
| 2024-06-03 | 26.87 | 27.08 | 24.79 | 25.08 | 5.7M |
| 2024-05-31 | 26.15 | 27.15 | 26.15 | 26.88 | 2.4M |
| 2024-05-30 | 26.73 | 27.17 | 26.18 | 26.31 | 2.2M |
| 2024-05-29 | 26.41 | 26.97 | 25.81 | 26.72 | 2.6M |
| 2024-05-28 | 28.00 | 28.00 | 26.40 | 26.72 | 5.4M |
| 2024-05-27 | 29.15 | 29.44 | 28.10 | 28.82 | 7.8M |
| 2024-05-24 | 27.60 | 30.36 | 27.40 | 30.36 | 7.1M |
| 2024-05-23 | 27.62 | 27.85 | 27.12 | 27.60 | 2.0M |
| 2024-05-22 | 27.75 | 28.20 | 27.40 | 27.87 | 2.2M |
| 2024-05-21 | 27.36 | 28.11 | 27.03 | 27.59 | 2.5M |
| 2024-05-20 | 28.38 | 28.47 | 27.30 | 27.55 | 3.3M |
| 2024-05-17 | 27.50 | 28.43 | 27.50 | 28.33 | 3.2M |
| 2024-05-16 | 26.91 | 27.96 | 26.78 | 27.62 | 3.2M |
| 2024-05-15 | 28.19 | 28.19 | 26.58 | 27.17 | 3.9M |
| 2024-05-14 | 29.96 | 29.96 | 27.52 | 28.33 | 7.1M |
| 2024-05-13 | 29.69 | 30.77 | 29.17 | 30.57 | 2.6M |
| 2024-05-10 | 30.26 | 30.31 | 29.40 | 29.76 | 2.0M |
| 2024-05-09 | 29.38 | 31.37 | 29.38 | 30.21 | 3.3M |
| 2024-05-08 | 30.00 | 30.51 | 29.41 | 30.38 | 4.5M |
| 2024-05-07 | 28.76 | 30.42 | 28.39 | 30.18 | 6.3M |
| 2024-05-06 | 26.53 | 28.93 | 26.53 | 28.93 | 6.5M |
| 2024-04-30 | 26.93 | 27.68 | 26.28 | 26.30 | 4.6M |
| 2024-04-29 | 24.87 | 26.93 | 24.87 | 26.93 | 3.7M |
| 2024-04-26 | 24.00 | 24.63 | 24.00 | 24.48 | 0.9M |
| 2024-04-25 | 24.46 | 24.70 | 24.12 | 24.25 | 1.1M |
| 2024-04-24 | 23.91 | 25.00 | 23.91 | 24.70 | 1.9M |
| 2024-04-23 | 23.84 | 24.03 | 23.64 | 23.90 | 0.7M |
| 2024-04-22 | 23.91 | 24.03 | 23.15 | 23.80 | 0.7M |
| 2024-04-19 | 23.65 | 23.92 | 23.40 | 23.76 | 0.9M |
| 2024-04-18 | 23.41 | 24.10 | 23.21 | 23.73 | 1.2M |
| 2024-04-17 | 22.39 | 23.53 | 22.39 | 23.50 | 1.3M |
| 2024-04-16 | 23.53 | 23.89 | 22.05 | 22.09 | 1.5M |
| 2024-04-15 | 24.80 | 25.13 | 23.40 | 23.86 | 1.6M |
| 2024-04-12 | 25.14 | 25.39 | 24.80 | 24.80 | 1.0M |
| 2024-04-11 | 24.81 | 25.49 | 24.40 | 25.12 | 1.3M |
| 2024-04-10 | 25.44 | 25.47 | 24.65 | 24.92 | 1.5M |
| 2024-04-09 | 25.49 | 25.70 | 25.21 | 25.45 | 1.5M |
| 2024-04-08 | 25.49 | 26.36 | 25.29 | 25.64 | 2.7M |
| 2024-04-03 | 26.00 | 26.26 | 25.06 | 25.30 | 2.8M |
| 2024-04-02 | 26.62 | 26.87 | 26.27 | 26.50 | 2.2M |
| 2024-04-01 | 25.60 | 26.77 | 25.60 | 26.62 | 2.5M |
| 2024-03-29 | 25.39 | 25.96 | 25.25 | 25.61 | 2.1M |
| 2024-03-28 | 24.80 | 25.54 | 24.61 | 25.29 | 2.2M |
| 2024-03-27 | 25.53 | 25.56 | 24.55 | 24.56 | 2.6M |
| 2024-03-26 | 26.02 | 26.43 | 25.26 | 25.54 | 3.8M |
| 2024-03-25 | 26.88 | 27.96 | 26.58 | 26.58 | 5.8M |
| 2024-03-22 | 30.95 | 34.02 | 29.52 | 29.52 | 7.5M |
| 2024-03-21 | 31.83 | 31.83 | 30.01 | 30.93 | 5.7M |
| 2024-03-20 | 31.10 | 32.19 | 30.00 | 31.10 | 6.8M |
| 2024-03-19 | 29.80 | 30.98 | 29.50 | 30.63 | 6.5M |
| 2024-03-18 | 29.91 | 31.49 | 29.41 | 30.69 | 11.0M |
| 2024-03-15 | 29.00 | 31.32 | 27.50 | 31.32 | 11.8M |
| 2024-03-14 | 27.80 | 29.52 | 27.12 | 28.47 | 5.1M |
| 2024-03-13 | 26.09 | 27.67 | 25.82 | 27.31 | 3.5M |
| 2024-03-12 | 25.44 | 26.26 | 25.29 | 26.09 | 2.3M |
| 2024-03-11 | 25.04 | 25.66 | 24.64 | 25.32 | 1.5M |
| 2024-03-08 | 24.97 | 25.28 | 24.57 | 24.99 | 1.2M |
| 2024-03-07 | 24.90 | 25.50 | 24.72 | 25.10 | 1.4M |
| 2024-03-06 | 24.53 | 25.21 | 24.50 | 24.91 | 1.0M |
| 2024-03-05 | 25.21 | 25.56 | 24.55 | 24.68 | 1.8M |
| 2024-03-04 | 26.53 | 26.70 | 25.11 | 25.69 | 2.8M |
| 2024-03-01 | 25.10 | 27.50 | 25.00 | 26.78 | 4.4M |
| 2024-02-29 | 23.30 | 25.31 | 23.26 | 25.00 | 1.8M |
| 2024-02-28 | 25.92 | 26.41 | 24.05 | 24.08 | 2.6M |
| 2024-02-27 | 25.75 | 26.50 | 25.09 | 26.19 | 2.4M |
| 2024-02-26 | 23.79 | 26.10 | 23.76 | 26.00 | 2.7M |
| 2024-02-23 | 23.36 | 23.84 | 23.28 | 23.73 | 1.2M |
| 2024-02-22 | 23.20 | 23.21 | 22.65 | 23.21 | 1.0M |
| 2024-02-21 | 22.50 | 23.58 | 22.32 | 22.82 | 1.4M |
| 2024-02-20 | 21.85 | 22.50 | 21.48 | 22.50 | 1.2M |
| 2024-02-19 | 21.13 | 22.29 | 21.11 | 21.89 | 1.3M |
| 2024-02-08 | 19.15 | 21.34 | 19.15 | 21.13 | 1.3M |
| 2024-02-07 | 19.98 | 20.55 | 19.32 | 19.40 | 1.0M |
| 2024-02-06 | 19.45 | 20.56 | 18.00 | 19.98 | 1.2M |
| 2024-02-05 | 20.97 | 20.97 | 19.49 | 19.49 | 1.4M |
| 2024-02-02 | 22.63 | 22.95 | 20.71 | 21.65 | 1.0M |
| 2024-02-01 | 22.70 | 23.12 | 22.30 | 22.63 | 1.0M |
| 2024-01-31 | 25.00 | 25.00 | 22.87 | 22.93 | 1.0M |
| 2024-01-30 | 25.92 | 25.92 | 24.51 | 24.52 | 0.8M |
| 2024-01-29 | 26.17 | 26.42 | 25.42 | 25.68 | 0.6M |
| 2024-01-26 | 26.43 | 26.70 | 26.06 | 26.20 | 1.0M |
| 2024-01-25 | 25.99 | 26.52 | 25.70 | 26.52 | 1.1M |
| 2024-01-24 | 25.68 | 26.11 | 25.05 | 25.95 | 0.6M |
| 2024-01-23 | 25.89 | 26.13 | 25.36 | 25.75 | 0.5M |
| 2024-01-22 | 27.64 | 27.64 | 25.70 | 25.92 | 0.8M |
| 2024-01-19 | 27.86 | 27.86 | 27.17 | 27.31 | 0.5M |
| 2024-01-18 | 27.22 | 27.67 | 26.81 | 27.57 | 0.7M |
| 2024-01-17 | 28.38 | 28.60 | 27.52 | 27.52 | 0.8M |
| 2024-01-16 | 28.65 | 28.80 | 28.12 | 28.49 | 0.7M |
| 2024-01-15 | 29.00 | 29.00 | 28.55 | 28.70 | 0.5M |
| 2024-01-12 | 29.15 | 29.29 | 28.66 | 28.69 | 0.8M |
| 2024-01-11 | 28.65 | 29.07 | 28.55 | 29.03 | 0.7M |
| 2024-01-10 | 29.12 | 29.15 | 28.62 | 28.65 | 0.9M |
| 2024-01-09 | 29.90 | 30.00 | 29.12 | 29.33 | 1.5M |
| 2024-01-08 | 29.64 | 30.99 | 29.31 | 30.22 | 1.9M |
| 2024-01-05 | 29.88 | 30.13 | 29.38 | 29.64 | 0.9M |
| 2024-01-04 | 29.74 | 29.98 | 29.51 | 29.64 | 0.8M |
| 2024-01-03 | 29.60 | 29.90 | 29.17 | 29.78 | 1.0M |
| 2024-01-02 | 29.29 | 29.99 | 29.28 | 29.62 | 1.4M |