24.32
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 | 20.75 | 21.15 | 20.55 | 20.90 | 0.4M |
| 2024-12-30 | 20.35 | 21.10 | 20.35 | 20.80 | 1.4M |
| 2024-12-27 | 21.05 | 21.10 | 20.35 | 20.50 | 1.3M |
| 2024-12-24 | 20.90 | 21.30 | 20.70 | 21.00 | 0.8M |
| 2024-12-23 | 20.50 | 21.05 | 20.40 | 20.90 | 1.8M |
| 2024-12-20 | 20.30 | 20.85 | 20.20 | 20.60 | 2.7M |
| 2024-12-19 | 20.25 | 20.60 | 19.90 | 20.30 | 2.4M |
| 2024-12-18 | 20.60 | 21.45 | 20.60 | 21.30 | 1.5M |
| 2024-12-17 | 20.50 | 20.70 | 20.20 | 20.40 | 1.1M |
| 2024-12-16 | 20.55 | 20.70 | 20.00 | 20.60 | 1.9M |
| 2024-12-13 | 20.95 | 20.95 | 20.20 | 20.55 | 2.4M |
| 2024-12-12 | 21.40 | 21.45 | 20.45 | 20.95 | 2.6M |
| 2024-12-11 | 22.00 | 22.00 | 21.45 | 21.65 | 1.1M |
| 2024-12-10 | 23.00 | 23.55 | 21.75 | 21.85 | 1.6M |
| 2024-12-09 | 22.45 | 22.50 | 21.80 | 22.50 | 1.1M |
| 2024-12-06 | 22.15 | 22.45 | 21.70 | 21.80 | 1.7M |
| 2024-12-05 | 21.95 | 22.00 | 21.20 | 21.90 | 3.1M |
| 2024-12-04 | 23.80 | 23.95 | 22.85 | 23.10 | 1.7M |
| 2024-12-03 | 22.95 | 23.65 | 22.95 | 23.25 | 3.3M |
| 2024-12-02 | 22.45 | 23.00 | 22.15 | 22.50 | 2.1M |
| 2024-11-29 | 22.05 | 22.90 | 21.80 | 22.45 | 2.1M |
| 2024-11-28 | 22.20 | 22.65 | 21.50 | 22.05 | 2.9M |
| 2024-11-27 | 21.50 | 22.20 | 21.10 | 21.95 | 3.7M |
| 2024-11-26 | 21.60 | 22.50 | 21.60 | 21.95 | 2.8M |
| 2024-11-25 | 20.45 | 21.75 | 20.45 | 21.30 | 4.9M |
| 2024-11-22 | 20.05 | 20.20 | 19.56 | 19.76 | 4.0M |
| 2024-11-21 | 20.30 | 20.65 | 20.10 | 20.50 | 4.4M |
| 2024-11-20 | 20.50 | 20.85 | 20.15 | 20.75 | 4.5M |
| 2024-11-19 | 19.92 | 20.40 | 19.70 | 20.25 | 10.1M |
| 2024-11-18 | 21.55 | 21.55 | 20.85 | 21.20 | 4.4M |
| 2024-11-15 | 20.95 | 22.10 | 20.95 | 21.50 | 11.0M |
| 2024-11-14 | 23.05 | 23.10 | 22.05 | 22.20 | 5.9M |
| 2024-11-13 | 22.50 | 23.85 | 22.00 | 23.40 | 5.6M |
| 2024-11-12 | 24.25 | 24.85 | 23.30 | 24.45 | 3.9M |
| 2024-11-11 | 23.60 | 25.00 | 23.60 | 24.75 | 2.4M |
| 2024-11-08 | 24.00 | 25.30 | 24.00 | 24.55 | 2.9M |
| 2024-11-07 | 23.50 | 24.05 | 23.15 | 23.95 | 1.0M |
| 2024-11-06 | 24.55 | 24.55 | 23.30 | 23.70 | 2.3M |
| 2024-11-05 | 23.70 | 24.80 | 23.70 | 24.55 | 1.8M |
| 2024-11-04 | 23.50 | 24.25 | 23.40 | 24.00 | 2.9M |
| 2024-11-01 | 23.75 | 24.20 | 23.25 | 23.50 | 2.9M |
| 2024-10-31 | 24.10 | 24.30 | 23.70 | 23.90 | 2.8M |
| 2024-10-30 | 24.25 | 24.55 | 23.90 | 24.30 | 3.7M |
| 2024-10-29 | 24.80 | 25.60 | 24.65 | 25.20 | 3.6M |
| 2024-10-28 | 25.50 | 25.50 | 24.70 | 25.35 | 3.2M |
| 2024-10-25 | 24.95 | 25.80 | 24.00 | 25.65 | 10.4M |
| 2024-10-24 | 22.25 | 22.85 | 22.25 | 22.30 | 2.0M |
| 2024-10-23 | 21.80 | 23.20 | 21.75 | 22.85 | 4.5M |
| 2024-10-22 | 21.45 | 21.80 | 21.20 | 21.55 | 2.4M |
| 2024-10-21 | 21.80 | 21.90 | 21.10 | 21.50 | 3.1M |
| 2024-10-18 | 20.50 | 22.85 | 20.25 | 21.80 | 8.6M |
| 2024-10-17 | 20.00 | 20.65 | 19.82 | 20.05 | 5.2M |
| 2024-10-16 | 18.78 | 19.80 | 18.78 | 19.46 | 3.2M |
| 2024-10-15 | 19.50 | 19.50 | 18.50 | 18.86 | 2.2M |
| 2024-10-14 | 19.08 | 19.70 | 18.48 | 19.04 | 6.1M |
| 2024-10-10 | 18.78 | 19.68 | 18.78 | 19.06 | 7.6M |
| 2024-10-09 | 19.18 | 19.48 | 17.74 | 18.90 | 8.1M |
| 2024-10-08 | 20.70 | 20.85 | 18.22 | 18.60 | 8.2M |
| 2024-10-07 | 20.85 | 21.10 | 20.35 | 20.70 | 1.6M |
| 2024-10-04 | 18.78 | 20.30 | 18.78 | 20.15 | 1.8M |
| 2024-10-03 | 20.45 | 20.45 | 18.82 | 19.40 | 2.0M |
| 2024-10-02 | 18.80 | 20.25 | 18.80 | 19.96 | 9.8M |
| 2024-09-30 | 18.50 | 19.50 | 18.26 | 19.02 | 9.5M |
| 2024-09-27 | 17.50 | 18.22 | 17.22 | 18.02 | 8.8M |
| 2024-09-26 | 15.70 | 16.44 | 15.50 | 16.24 | 6.3M |
| 2024-09-25 | 16.70 | 16.78 | 15.50 | 15.68 | 6.5M |
| 2024-09-24 | 16.18 | 16.18 | 15.50 | 15.98 | 3.0M |
| 2024-09-23 | 16.90 | 17.06 | 16.62 | 16.66 | 3.1M |
| 2024-09-20 | 16.30 | 16.60 | 16.14 | 16.46 | 2.6M |
| 2024-09-19 | 16.50 | 16.62 | 16.34 | 16.34 | 3.2M |
| 2024-09-17 | 16.22 | 16.32 | 15.94 | 16.32 | 0.7M |
| 2024-09-16 | 15.76 | 16.28 | 15.76 | 16.24 | 0.9M |
| 2024-09-13 | 16.26 | 16.26 | 15.66 | 16.02 | 2.2M |
| 2024-09-12 | 16.60 | 16.80 | 16.12 | 16.44 | 5.3M |
| 2024-09-11 | 15.62 | 15.92 | 15.54 | 15.76 | 1.9M |
| 2024-09-10 | 15.32 | 15.78 | 15.32 | 15.70 | 1.7M |
| 2024-09-09 | 15.40 | 15.46 | 15.14 | 15.34 | 1.8M |
| 2024-09-05 | 15.30 | 15.92 | 15.28 | 15.68 | 3.5M |
| 2024-09-04 | 14.98 | 15.08 | 14.76 | 15.00 | 1.5M |
| 2024-09-03 | 15.30 | 15.32 | 14.98 | 15.20 | 2.3M |
| 2024-09-02 | 15.26 | 15.50 | 15.06 | 15.22 | 2.4M |
| 2024-08-30 | 15.06 | 15.36 | 15.00 | 15.24 | 3.9M |
| 2024-08-29 | 14.50 | 14.80 | 14.40 | 14.64 | 1.7M |
| 2024-08-28 | 14.88 | 14.94 | 14.50 | 14.66 | 2.4M |
| 2024-08-27 | 14.50 | 14.88 | 14.50 | 14.78 | 3.6M |
| 2024-08-26 | 13.96 | 14.22 | 13.88 | 14.22 | 1.2M |
| 2024-08-23 | 13.70 | 13.88 | 13.52 | 13.86 | 2.0M |
| 2024-08-22 | 13.42 | 13.78 | 13.30 | 13.78 | 3.1M |
| 2024-08-21 | 12.96 | 13.30 | 12.96 | 13.10 | 2.1M |
| 2024-08-20 | 13.04 | 13.22 | 12.92 | 12.96 | 1.1M |
| 2024-08-19 | 13.12 | 13.28 | 13.00 | 13.10 | 1.3M |
| 2024-08-16 | 12.82 | 13.06 | 12.76 | 12.82 | 1.7M |
| 2024-08-15 | 12.60 | 12.82 | 12.48 | 12.72 | 1.4M |
| 2024-08-14 | 12.58 | 12.74 | 12.46 | 12.58 | 1.8M |
| 2024-08-13 | 12.62 | 12.70 | 12.38 | 12.50 | 3.2M |
| 2024-08-12 | 12.82 | 12.82 | 12.32 | 12.42 | 3.5M |
| 2024-08-09 | 13.26 | 13.56 | 12.92 | 12.92 | 4.6M |
| 2024-08-08 | 13.40 | 13.94 | 13.02 | 13.16 | 13.8M |
| 2024-08-07 | 14.70 | 15.98 | 14.70 | 15.60 | 6.4M |
| 2024-08-06 | 13.98 | 14.78 | 13.92 | 14.70 | 4.1M |
| 2024-08-05 | 14.18 | 14.46 | 13.54 | 13.78 | 2.7M |
| 2024-08-02 | 14.78 | 15.06 | 14.38 | 14.48 | 1.4M |
| 2024-08-01 | 14.78 | 15.00 | 14.62 | 14.90 | 1.6M |
| 2024-07-31 | 14.42 | 15.02 | 14.22 | 14.90 | 2.2M |
| 2024-07-30 | 14.80 | 14.82 | 14.24 | 14.42 | 1.4M |
| 2024-07-29 | 14.68 | 14.90 | 14.56 | 14.82 | 1.0M |
| 2024-07-26 | 14.60 | 14.92 | 14.54 | 14.66 | 1.6M |
| 2024-07-25 | 14.98 | 14.98 | 14.36 | 14.48 | 1.9M |
| 2024-07-24 | 14.96 | 15.14 | 14.70 | 14.78 | 1.3M |
| 2024-07-23 | 15.28 | 15.38 | 14.90 | 14.96 | 2.3M |
| 2024-07-22 | 14.72 | 14.86 | 14.48 | 14.84 | 1.0M |
| 2024-07-19 | 15.00 | 15.12 | 14.58 | 14.58 | 4.0M |
| 2024-07-18 | 14.52 | 15.12 | 14.46 | 15.10 | 4.3M |
| 2024-07-17 | 14.34 | 14.40 | 14.16 | 14.28 | 3.1M |
| 2024-07-16 | 13.98 | 14.38 | 13.66 | 14.14 | 3.9M |
| 2024-07-15 | 13.80 | 13.90 | 13.64 | 13.74 | 1.8M |
| 2024-07-12 | 13.80 | 14.06 | 13.66 | 14.00 | 3.1M |
| 2024-07-11 | 13.10 | 13.52 | 13.10 | 13.40 | 2.3M |
| 2024-07-10 | 12.90 | 13.26 | 12.90 | 12.96 | 1.8M |
| 2024-07-09 | 13.30 | 13.30 | 12.68 | 12.86 | 3.0M |
| 2024-07-08 | 13.30 | 13.50 | 13.08 | 13.18 | 1.5M |
| 2024-07-05 | 13.22 | 13.70 | 13.00 | 13.48 | 1.0M |
| 2024-07-04 | 13.56 | 13.66 | 13.04 | 13.22 | 1.0M |
| 2024-07-03 | 13.60 | 13.66 | 13.22 | 13.48 | 1.6M |
| 2024-07-02 | 13.32 | 13.62 | 13.24 | 13.48 | 2.8M |
| 2024-06-28 | 13.60 | 13.78 | 13.36 | 13.40 | 2.9M |
| 2024-06-27 | 14.14 | 14.16 | 13.34 | 13.42 | 3.1M |
| 2024-06-26 | 14.46 | 14.50 | 14.18 | 14.32 | 3.4M |
| 2024-06-25 | 14.50 | 14.56 | 14.20 | 14.34 | 3.8M |
| 2024-06-24 | 14.20 | 14.30 | 13.96 | 14.12 | 5.8M |
| 2024-06-21 | 14.00 | 14.00 | 13.66 | 13.74 | 2.6M |
| 2024-06-20 | 14.24 | 14.36 | 13.80 | 13.94 | 3.7M |
| 2024-06-19 | 14.46 | 14.66 | 14.22 | 14.34 | 2.9M |
| 2024-06-18 | 14.94 | 14.94 | 14.54 | 14.58 | 3.1M |
| 2024-06-17 | 14.72 | 14.94 | 14.60 | 14.72 | 1.9M |
| 2024-06-14 | 15.60 | 15.60 | 14.76 | 14.84 | 3.6M |
| 2024-06-13 | 15.50 | 15.88 | 15.36 | 15.86 | 3.4M |
| 2024-06-12 | 15.90 | 15.90 | 15.38 | 15.48 | 2.7M |
| 2024-06-11 | 15.24 | 15.90 | 15.14 | 15.90 | 5.4M |
| 2024-06-07 | 14.98 | 15.10 | 14.86 | 15.06 | 2.6M |
| 2024-06-06 | 15.00 | 15.20 | 14.74 | 14.80 | 3.7M |
| 2024-06-05 | 15.32 | 15.40 | 14.70 | 14.78 | 5.1M |
| 2024-06-04 | 14.26 | 16.14 | 14.26 | 15.34 | 9.0M |
| 2024-06-03 | 14.26 | 14.46 | 13.82 | 14.22 | 29.4M |
| 2024-05-31 | 14.24 | 14.64 | 13.80 | 14.64 | 57.7M |
| 2024-05-30 | 13.98 | 14.12 | 13.56 | 13.80 | 5.4M |
| 2024-05-29 | 14.34 | 14.34 | 13.64 | 14.14 | 5.6M |
| 2024-05-28 | 14.36 | 14.56 | 14.16 | 14.34 | 4.9M |
| 2024-05-27 | 14.00 | 14.40 | 13.42 | 14.36 | 6.8M |
| 2024-05-24 | 14.70 | 14.84 | 13.94 | 14.16 | 9.6M |
| 2024-05-23 | 15.66 | 15.68 | 14.88 | 15.20 | 5.3M |
| 2024-05-22 | 15.60 | 16.10 | 15.32 | 15.68 | 5.6M |
| 2024-05-21 | 16.14 | 16.32 | 15.32 | 15.86 | 6.6M |
| 2024-05-20 | 15.32 | 16.04 | 15.08 | 15.76 | 8.0M |
| 2024-05-17 | 15.74 | 15.90 | 15.36 | 15.50 | 5.8M |
| 2024-05-16 | 16.46 | 16.46 | 15.00 | 16.12 | 12.6M |
| 2024-05-14 | 16.98 | 17.26 | 16.60 | 16.72 | 5.0M |
| 2024-05-13 | 17.98 | 17.98 | 15.86 | 16.80 | 11.9M |
| 2024-05-10 | 16.18 | 16.34 | 15.50 | 16.20 | 9.3M |
| 2024-05-09 | 13.80 | 16.30 | 13.78 | 15.90 | 19.4M |
| 2024-05-08 | 12.98 | 13.56 | 12.98 | 13.16 | 4.7M |
| 2024-05-07 | 13.30 | 13.36 | 12.90 | 12.98 | 2.1M |
| 2024-05-06 | 13.00 | 13.48 | 13.00 | 13.24 | 4.7M |
| 2024-05-03 | 13.38 | 13.48 | 12.40 | 12.80 | 3.5M |
| 2024-05-02 | 12.60 | 13.66 | 12.46 | 13.66 | 3.2M |
| 2024-04-30 | 12.56 | 13.00 | 12.56 | 13.00 | 4.3M |
| 2024-04-29 | 12.64 | 12.90 | 12.46 | 12.56 | 4.1M |
| 2024-04-26 | 12.64 | 12.86 | 12.40 | 12.62 | 2.6M |
| 2024-04-25 | 12.38 | 12.74 | 12.12 | 12.64 | 5.0M |
| 2024-04-24 | 12.32 | 12.50 | 11.80 | 12.38 | 4.7M |
| 2024-04-23 | 11.56 | 12.10 | 11.38 | 12.08 | 5.5M |
| 2024-04-22 | 10.88 | 11.52 | 10.88 | 11.44 | 5.4M |
| 2024-04-19 | 10.84 | 10.86 | 10.56 | 10.78 | 5.0M |
| 2024-04-18 | 10.90 | 10.92 | 10.60 | 10.62 | 4.5M |
| 2024-04-17 | 11.16 | 11.26 | 10.98 | 11.20 | 3.4M |
| 2024-04-16 | 11.06 | 11.22 | 10.80 | 11.14 | 6.1M |
| 2024-04-15 | 11.42 | 11.46 | 10.82 | 11.06 | 5.6M |
| 2024-04-12 | 11.94 | 12.16 | 11.54 | 11.54 | 3.5M |
| 2024-04-11 | 12.18 | 12.30 | 11.84 | 11.94 | 5.4M |
| 2024-04-10 | 12.80 | 12.88 | 12.48 | 12.86 | 4.6M |
| 2024-04-09 | 12.20 | 12.70 | 12.16 | 12.52 | 4.8M |
| 2024-04-08 | 11.98 | 12.54 | 11.98 | 12.20 | 4.4M |
| 2024-04-05 | 12.46 | 12.50 | 11.80 | 12.12 | 3.2M |
| 2024-04-03 | 12.68 | 12.68 | 12.34 | 12.46 | 3.7M |
| 2024-04-02 | 12.96 | 13.18 | 12.50 | 13.02 | 4.0M |
| 2024-03-28 | 12.74 | 13.18 | 12.50 | 12.90 | 3.8M |
| 2024-03-27 | 12.54 | 12.60 | 12.26 | 12.50 | 3.4M |
| 2024-03-26 | 12.58 | 12.88 | 12.36 | 12.54 | 4.7M |
| 2024-03-25 | 12.72 | 12.80 | 12.48 | 12.58 | 3.6M |
| 2024-03-22 | 13.42 | 13.42 | 12.44 | 12.72 | 6.0M |
| 2024-03-21 | 13.66 | 13.66 | 13.20 | 13.42 | 4.9M |
| 2024-03-20 | 14.40 | 14.40 | 13.64 | 13.84 | 4.7M |
| 2024-03-19 | 14.46 | 14.84 | 14.16 | 14.26 | 5.9M |
| 2024-03-18 | 14.88 | 14.88 | 14.14 | 14.58 | 2.5M |
| 2024-03-15 | 15.38 | 15.56 | 14.60 | 14.72 | 6.9M |
| 2024-03-14 | 16.00 | 16.66 | 15.52 | 15.78 | 6.6M |
| 2024-03-13 | 15.58 | 16.00 | 15.34 | 15.92 | 6.1M |
| 2024-03-12 | 15.64 | 16.04 | 15.48 | 16.02 | 3.5M |
| 2024-03-11 | 15.08 | 15.34 | 14.94 | 15.30 | 2.9M |
| 2024-03-08 | 14.98 | 15.36 | 14.98 | 15.04 | 3.2M |
| 2024-03-07 | 15.42 | 15.50 | 14.82 | 14.98 | 4.1M |
| 2024-03-06 | 15.02 | 15.66 | 14.92 | 15.42 | 5.4M |
| 2024-03-05 | 16.24 | 16.24 | 15.08 | 15.14 | 3.2M |
| 2024-03-04 | 16.36 | 16.70 | 16.20 | 16.28 | 1.9M |
| 2024-03-01 | 16.82 | 16.82 | 16.00 | 16.14 | 4.3M |
| 2024-02-29 | 16.74 | 17.44 | 16.52 | 17.04 | 8.0M |
| 2024-02-28 | 17.12 | 17.74 | 16.74 | 17.36 | 7.2M |
| 2024-02-27 | 16.32 | 17.76 | 16.14 | 17.76 | 7.3M |
| 2024-02-26 | 15.56 | 16.08 | 15.34 | 15.68 | 3.8M |
| 2024-02-23 | 15.62 | 15.90 | 15.22 | 15.50 | 5.2M |
| 2024-02-22 | 15.64 | 15.98 | 15.16 | 15.70 | 6.2M |
| 2024-02-21 | 15.38 | 16.24 | 14.82 | 15.62 | 5.4M |
| 2024-02-20 | 15.68 | 15.98 | 15.30 | 15.72 | 3.8M |
| 2024-02-19 | 16.06 | 16.18 | 15.26 | 15.64 | 2.6M |
| 2024-02-16 | 15.70 | 16.18 | 15.58 | 16.16 | 1.9M |
| 2024-02-15 | 15.78 | 15.78 | 15.12 | 15.72 | 4.9M |
| 2024-02-14 | 14.36 | 14.96 | 14.12 | 14.82 | 9.3M |
| 2024-02-09 | 15.52 | 15.60 | 15.04 | 15.16 | 1.3M |
| 2024-02-08 | 15.50 | 15.78 | 15.12 | 15.44 | 3.7M |
| 2024-02-07 | 17.12 | 17.12 | 15.36 | 15.58 | 9.6M |
| 2024-02-06 | 17.04 | 17.76 | 16.84 | 17.68 | 4.7M |
| 2024-02-05 | 17.38 | 17.64 | 17.06 | 17.30 | 1.6M |
| 2024-02-02 | 17.42 | 18.10 | 17.18 | 17.56 | 2.8M |
| 2024-02-01 | 16.84 | 17.76 | 16.60 | 17.40 | 3.8M |
| 2024-01-31 | 17.30 | 17.32 | 16.42 | 16.84 | 4.0M |
| 2024-01-30 | 17.44 | 17.68 | 17.20 | 17.28 | 2.2M |
| 2024-01-29 | 17.70 | 18.00 | 17.06 | 17.32 | 2.8M |
| 2024-01-26 | 18.00 | 18.78 | 17.14 | 17.58 | 3.8M |
| 2024-01-25 | 17.76 | 18.12 | 17.24 | 17.82 | 2.7M |
| 2024-01-24 | 17.94 | 18.00 | 17.00 | 17.92 | 3.1M |
| 2024-01-23 | 17.02 | 17.60 | 17.02 | 17.48 | 3.0M |
| 2024-01-22 | 17.76 | 17.90 | 16.24 | 16.96 | 5.7M |
| 2024-01-19 | 18.22 | 18.58 | 17.38 | 17.62 | 4.0M |
| 2024-01-18 | 18.30 | 18.36 | 17.94 | 18.04 | 1.9M |
| 2024-01-17 | 19.20 | 19.20 | 18.22 | 18.38 | 2.6M |
| 2024-01-16 | 19.48 | 19.50 | 18.78 | 18.78 | 2.0M |
| 2024-01-15 | 19.80 | 19.80 | 19.20 | 19.58 | 1.7M |
| 2024-01-12 | 19.92 | 19.96 | 19.30 | 19.52 | 2.7M |
| 2024-01-11 | 20.65 | 20.80 | 20.10 | 20.35 | 2.0M |
| 2024-01-10 | 20.95 | 21.45 | 20.90 | 21.00 | 0.9M |
| 2024-01-09 | 20.65 | 21.55 | 20.65 | 20.90 | 2.2M |
| 2024-01-08 | 20.50 | 20.80 | 20.45 | 20.65 | 0.9M |
| 2024-01-05 | 20.85 | 21.20 | 20.40 | 20.85 | 2.5M |
| 2024-01-04 | 20.25 | 20.85 | 20.05 | 20.85 | 1.2M |
| 2024-01-03 | 20.45 | 20.70 | 19.88 | 20.05 | 1.5M |
| 2024-01-02 | 21.65 | 21.65 | 20.50 | 20.70 | 1.0M |