33.40
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 | 30.16 | 30.57 | 28.96 | 29.18 | 1.3M |
| 2024-12-30 | 30.60 | 30.99 | 29.98 | 30.15 | 0.7M |
| 2024-12-27 | 31.04 | 31.28 | 30.26 | 30.45 | 0.9M |
| 2024-12-26 | 30.47 | 31.05 | 30.02 | 31.04 | 0.8M |
| 2024-12-25 | 30.02 | 30.79 | 29.90 | 30.46 | 1.0M |
| 2024-12-24 | 29.88 | 30.37 | 29.39 | 30.02 | 1.1M |
| 2024-12-23 | 30.51 | 30.82 | 29.36 | 29.38 | 1.4M |
| 2024-12-20 | 29.82 | 30.58 | 29.71 | 30.50 | 0.9M |
| 2024-12-19 | 29.78 | 30.17 | 29.54 | 29.82 | 0.8M |
| 2024-12-18 | 30.48 | 30.58 | 29.81 | 30.02 | 1.2M |
| 2024-12-17 | 30.18 | 30.61 | 30.09 | 30.41 | 1.3M |
| 2024-12-16 | 30.61 | 31.25 | 29.93 | 30.18 | 1.2M |
| 2024-12-13 | 31.28 | 31.54 | 30.70 | 30.79 | 1.2M |
| 2024-12-12 | 31.50 | 32.39 | 31.29 | 31.62 | 1.0M |
| 2024-12-11 | 30.57 | 31.71 | 30.56 | 31.58 | 1.8M |
| 2024-12-10 | 32.00 | 32.01 | 30.79 | 30.88 | 1.9M |
| 2024-12-09 | 30.65 | 31.30 | 30.52 | 30.90 | 1.4M |
| 2024-12-06 | 32.59 | 32.99 | 30.60 | 30.88 | 2.8M |
| 2024-12-05 | 30.54 | 31.13 | 30.32 | 31.13 | 1.5M |
| 2024-12-04 | 30.81 | 31.18 | 30.39 | 30.51 | 1.6M |
| 2024-12-03 | 30.07 | 30.83 | 29.83 | 30.80 | 1.9M |
| 2024-12-02 | 29.79 | 30.60 | 29.72 | 30.22 | 1.7M |
| 2024-11-29 | 29.25 | 30.18 | 29.01 | 29.71 | 1.3M |
| 2024-11-28 | 30.00 | 30.00 | 28.64 | 29.29 | 1.9M |
| 2024-11-27 | 29.87 | 29.89 | 29.01 | 29.81 | 1.2M |
| 2024-11-26 | 30.36 | 30.48 | 29.61 | 29.84 | 1.1M |
| 2024-11-25 | 30.29 | 30.71 | 29.91 | 30.44 | 1.1M |
| 2024-11-22 | 31.40 | 31.47 | 29.92 | 29.92 | 1.5M |
| 2024-11-21 | 32.00 | 32.00 | 31.18 | 31.49 | 1.1M |
| 2024-11-20 | 31.88 | 32.23 | 31.47 | 32.14 | 1.1M |
| 2024-11-19 | 31.09 | 31.95 | 30.93 | 31.93 | 1.2M |
| 2024-11-18 | 31.88 | 32.34 | 30.60 | 31.06 | 1.9M |
| 2024-11-15 | 33.08 | 33.44 | 31.90 | 31.93 | 2.0M |
| 2024-11-14 | 33.82 | 34.45 | 33.24 | 33.43 | 2.1M |
| 2024-11-13 | 34.70 | 34.72 | 32.60 | 33.72 | 2.7M |
| 2024-11-12 | 33.25 | 34.88 | 33.06 | 34.40 | 4.6M |
| 2024-11-11 | 32.24 | 33.27 | 31.81 | 33.27 | 3.0M |
| 2024-11-08 | 32.00 | 32.58 | 31.50 | 32.15 | 2.4M |
| 2024-11-07 | 31.68 | 31.90 | 31.16 | 31.81 | 1.5M |
| 2024-11-06 | 32.08 | 32.50 | 31.23 | 31.63 | 2.3M |
| 2024-11-05 | 31.71 | 32.24 | 31.30 | 32.05 | 2.4M |
| 2024-11-04 | 30.89 | 32.95 | 30.89 | 31.90 | 2.5M |
| 2024-11-01 | 31.00 | 31.39 | 30.11 | 30.88 | 2.7M |
| 2024-10-31 | 31.81 | 31.94 | 31.00 | 31.14 | 2.5M |
| 2024-10-30 | 32.03 | 32.95 | 31.23 | 31.81 | 2.8M |
| 2024-10-29 | 31.43 | 32.54 | 30.66 | 32.32 | 4.5M |
| 2024-10-28 | 31.80 | 31.85 | 30.97 | 31.50 | 2.6M |
| 2024-10-25 | 32.01 | 32.30 | 31.65 | 31.85 | 2.1M |
| 2024-10-24 | 32.51 | 32.79 | 31.83 | 32.00 | 1.5M |
| 2024-10-23 | 34.00 | 34.04 | 31.99 | 32.51 | 3.9M |
| 2024-10-22 | 30.60 | 34.50 | 30.50 | 33.85 | 5.2M |
| 2024-10-21 | 30.80 | 31.14 | 30.15 | 30.46 | 2.0M |
| 2024-10-18 | 29.29 | 31.53 | 29.03 | 30.80 | 2.8M |
| 2024-10-17 | 29.90 | 29.96 | 28.97 | 28.97 | 1.0M |
| 2024-10-16 | 28.92 | 30.11 | 28.64 | 29.40 | 1.3M |
| 2024-10-15 | 30.33 | 30.60 | 29.43 | 29.43 | 1.5M |
| 2024-10-14 | 29.92 | 30.99 | 28.71 | 30.52 | 1.6M |
| 2024-10-11 | 31.47 | 31.72 | 29.34 | 29.80 | 1.7M |
| 2024-10-10 | 32.25 | 33.49 | 31.33 | 31.51 | 2.1M |
| 2024-10-09 | 33.80 | 34.62 | 32.23 | 32.24 | 3.3M |
| 2024-10-08 | 37.00 | 37.00 | 33.66 | 35.60 | 5.7M |
| 2024-09-30 | 29.20 | 32.92 | 29.20 | 31.99 | 5.4M |
| 2024-09-27 | 27.84 | 29.26 | 27.82 | 28.70 | 1.9M |
| 2024-09-26 | 27.00 | 27.78 | 26.91 | 27.74 | 0.9M |
| 2024-09-25 | 27.03 | 27.88 | 27.01 | 27.20 | 1.1M |
| 2024-09-24 | 26.78 | 27.13 | 25.98 | 26.82 | 1.2M |
| 2024-09-23 | 26.65 | 27.20 | 26.58 | 26.77 | 0.7M |
| 2024-09-20 | 27.20 | 27.20 | 26.68 | 26.78 | 0.4M |
| 2024-09-19 | 26.98 | 27.29 | 26.83 | 26.96 | 0.7M |
| 2024-09-18 | 26.60 | 27.10 | 26.09 | 27.10 | 0.6M |
| 2024-09-13 | 27.00 | 27.25 | 26.49 | 26.53 | 0.5M |
| 2024-09-12 | 27.47 | 27.51 | 27.05 | 27.06 | 0.5M |
| 2024-09-11 | 27.30 | 27.65 | 27.16 | 27.37 | 0.6M |
| 2024-09-10 | 27.50 | 27.78 | 27.20 | 27.52 | 0.5M |
| 2024-09-09 | 27.29 | 27.85 | 27.29 | 27.50 | 0.6M |
| 2024-09-06 | 28.03 | 28.28 | 27.50 | 27.64 | 0.6M |
| 2024-09-05 | 27.80 | 28.40 | 27.80 | 28.10 | 0.9M |
| 2024-09-04 | 27.58 | 28.26 | 27.44 | 27.94 | 1.1M |
| 2024-09-03 | 26.60 | 27.72 | 26.41 | 27.71 | 1.8M |
| 2024-09-02 | 26.46 | 26.90 | 26.03 | 26.59 | 1.6M |
| 2024-08-30 | 26.20 | 26.82 | 25.60 | 26.46 | 1.7M |
| 2024-08-29 | 25.14 | 25.83 | 25.14 | 25.83 | 0.6M |
| 2024-08-28 | 24.68 | 25.40 | 24.68 | 25.35 | 0.4M |
| 2024-08-27 | 25.07 | 25.42 | 24.76 | 24.96 | 0.5M |
| 2024-08-26 | 25.41 | 25.54 | 25.00 | 25.25 | 0.4M |
| 2024-08-23 | 24.91 | 25.66 | 24.81 | 25.31 | 0.8M |
| 2024-08-22 | 25.36 | 25.58 | 25.00 | 25.02 | 0.5M |
| 2024-08-21 | 25.30 | 25.51 | 24.96 | 25.50 | 0.4M |
| 2024-08-20 | 25.88 | 25.88 | 25.20 | 25.30 | 0.6M |
| 2024-08-19 | 25.80 | 26.00 | 25.70 | 25.77 | 0.5M |
| 2024-08-16 | 25.89 | 26.19 | 25.61 | 25.75 | 0.7M |
| 2024-08-15 | 25.53 | 25.98 | 25.34 | 25.75 | 0.5M |
| 2024-08-14 | 25.69 | 25.76 | 25.47 | 25.53 | 0.3M |
| 2024-08-13 | 25.63 | 25.96 | 25.16 | 25.74 | 0.7M |
| 2024-08-12 | 25.66 | 25.88 | 25.51 | 25.63 | 0.4M |
| 2024-08-09 | 25.88 | 26.25 | 25.79 | 25.83 | 0.4M |
| 2024-08-08 | 25.83 | 26.38 | 25.60 | 25.95 | 0.9M |
| 2024-08-07 | 26.15 | 26.50 | 25.93 | 26.10 | 0.8M |
| 2024-08-06 | 26.65 | 26.77 | 26.05 | 26.37 | 0.9M |
| 2024-08-05 | 26.77 | 27.24 | 26.34 | 26.60 | 1.3M |
| 2024-08-02 | 27.05 | 27.19 | 26.70 | 26.80 | 1.7M |
| 2024-08-01 | 27.08 | 27.70 | 27.07 | 27.40 | 3.7M |
| 2024-07-31 | 28.03 | 29.02 | 27.94 | 28.83 | 3.3M |
| 2024-07-30 | 28.01 | 28.58 | 27.08 | 28.55 | 3.9M |
| 2024-07-29 | 27.80 | 28.11 | 26.63 | 26.75 | 1.9M |
| 2024-07-26 | 25.76 | 26.62 | 25.63 | 26.61 | 1.1M |
| 2024-07-25 | 25.45 | 26.06 | 24.79 | 25.77 | 1.5M |
| 2024-07-24 | 26.93 | 27.17 | 25.35 | 25.82 | 2.1M |
| 2024-07-23 | 27.93 | 27.94 | 26.90 | 26.91 | 1.0M |
| 2024-07-22 | 28.36 | 28.53 | 27.76 | 27.93 | 0.8M |
| 2024-07-19 | 28.18 | 28.83 | 28.13 | 28.40 | 0.6M |
| 2024-07-18 | 28.22 | 28.58 | 27.72 | 28.51 | 1.3M |
| 2024-07-17 | 29.90 | 29.90 | 28.44 | 28.53 | 1.6M |
| 2024-07-16 | 30.02 | 30.25 | 29.72 | 29.90 | 0.7M |
| 2024-07-15 | 30.20 | 30.50 | 29.81 | 30.06 | 0.8M |
| 2024-07-12 | 30.34 | 30.53 | 29.95 | 30.50 | 1.2M |
| 2024-07-11 | 30.41 | 30.87 | 30.06 | 30.50 | 1.5M |
| 2024-07-10 | 29.94 | 30.53 | 29.66 | 30.26 | 1.9M |
| 2024-07-09 | 29.00 | 30.06 | 28.78 | 30.06 | 1.3M |
| 2024-07-08 | 30.20 | 30.43 | 29.12 | 29.17 | 1.3M |
| 2024-07-05 | 29.34 | 30.30 | 28.50 | 30.28 | 2.4M |
| 2024-07-04 | 30.51 | 30.92 | 29.27 | 29.31 | 3.2M |
| 2024-07-03 | 29.00 | 29.62 | 28.80 | 29.09 | 0.8M |
| 2024-07-02 | 28.64 | 29.08 | 28.58 | 29.00 | 0.8M |
| 2024-07-01 | 28.49 | 28.92 | 28.19 | 28.78 | 0.7M |
| 2024-06-28 | 28.18 | 28.70 | 27.81 | 28.57 | 0.8M |
| 2024-06-27 | 28.79 | 28.79 | 28.13 | 28.20 | 1.0M |
| 2024-06-26 | 28.45 | 28.92 | 28.15 | 28.75 | 0.9M |
| 2024-06-25 | 28.13 | 29.13 | 28.04 | 28.72 | 0.9M |
| 2024-06-24 | 29.10 | 29.14 | 28.19 | 28.37 | 1.1M |
| 2024-06-21 | 28.97 | 29.44 | 28.77 | 29.35 | 0.7M |
| 2024-06-20 | 29.30 | 29.69 | 29.02 | 29.05 | 1.0M |
| 2024-06-19 | 30.21 | 30.30 | 29.75 | 29.81 | 0.8M |
| 2024-06-18 | 29.43 | 30.18 | 29.24 | 30.14 | 1.0M |
| 2024-06-17 | 29.70 | 29.70 | 28.90 | 29.43 | 1.3M |
| 2024-06-14 | 30.27 | 30.30 | 29.61 | 29.70 | 1.2M |
| 2024-06-13 | 30.01 | 30.37 | 29.82 | 30.37 | 1.3M |
| 2024-06-12 | 29.52 | 30.32 | 29.42 | 29.88 | 1.1M |
| 2024-06-11 | 28.56 | 29.48 | 28.56 | 29.45 | 0.7M |
| 2024-06-07 | 28.97 | 29.20 | 28.40 | 28.71 | 0.8M |
| 2024-06-06 | 29.90 | 29.90 | 28.43 | 28.70 | 1.8M |
| 2024-06-05 | 30.13 | 30.56 | 29.44 | 29.47 | 0.7M |
| 2024-06-04 | 30.02 | 30.38 | 29.36 | 30.13 | 1.8M |
| 2024-06-03 | 30.20 | 30.56 | 29.66 | 30.01 | 1.1M |
| 2024-05-31 | 30.00 | 30.20 | 29.74 | 30.16 | 0.7M |
| 2024-05-30 | 29.92 | 30.33 | 29.85 | 29.99 | 1.3M |
| 2024-05-29 | 29.46 | 30.45 | 29.21 | 30.05 | 2.2M |
| 2024-05-28 | 28.31 | 29.88 | 28.13 | 29.35 | 1.9M |
| 2024-05-27 | 28.36 | 28.36 | 27.62 | 28.31 | 0.6M |
| 2024-05-24 | 28.50 | 28.50 | 27.85 | 28.11 | 0.9M |
| 2024-05-23 | 28.37 | 28.95 | 28.10 | 28.50 | 1.1M |
| 2024-05-22 | 29.08 | 29.10 | 28.55 | 28.69 | 1.1M |
| 2024-05-21 | 29.50 | 29.50 | 28.64 | 29.08 | 0.7M |
| 2024-05-20 | 29.22 | 29.43 | 28.87 | 29.06 | 0.7M |
| 2024-05-17 | 29.16 | 29.74 | 28.72 | 29.25 | 0.9M |
| 2024-05-16 | 28.93 | 29.34 | 28.75 | 28.95 | 0.8M |
| 2024-05-15 | 29.69 | 29.84 | 28.89 | 29.01 | 0.9M |
| 2024-05-14 | 29.26 | 30.05 | 29.04 | 29.70 | 1.0M |
| 2024-05-13 | 29.59 | 29.80 | 29.02 | 29.28 | 1.1M |
| 2024-05-10 | 30.36 | 30.37 | 29.60 | 29.80 | 1.0M |
| 2024-05-09 | 30.03 | 30.40 | 29.86 | 30.00 | 1.1M |
| 2024-05-08 | 31.22 | 31.23 | 30.09 | 30.17 | 1.7M |
| 2024-05-07 | 31.09 | 31.30 | 30.70 | 31.11 | 1.6M |
| 2024-05-06 | 30.54 | 31.24 | 30.12 | 31.09 | 2.7M |
| 2024-04-30 | 30.69 | 30.92 | 30.21 | 30.50 | 1.6M |
| 2024-04-29 | 31.86 | 31.91 | 30.36 | 30.45 | 2.5M |
| 2024-04-26 | 30.07 | 31.70 | 30.02 | 30.44 | 3.1M |
| 2024-04-25 | 30.07 | 30.28 | 29.78 | 29.96 | 1.1M |
| 2024-04-24 | 29.16 | 30.00 | 29.10 | 29.99 | 1.3M |
| 2024-04-23 | 29.66 | 29.66 | 28.82 | 28.99 | 1.0M |
| 2024-04-22 | 28.44 | 29.54 | 28.08 | 29.30 | 1.0M |
| 2024-04-19 | 29.08 | 29.08 | 28.44 | 28.84 | 1.0M |
| 2024-04-18 | 28.00 | 29.15 | 27.60 | 28.82 | 2.2M |
| 2024-04-17 | 27.99 | 28.81 | 27.50 | 28.19 | 2.7M |
| 2024-04-16 | 27.96 | 28.85 | 27.01 | 27.99 | 2.2M |
| 2024-04-15 | 28.69 | 29.35 | 27.87 | 28.40 | 1.4M |
| 2024-04-12 | 29.17 | 29.61 | 28.83 | 28.88 | 1.0M |
| 2024-04-11 | 29.92 | 29.92 | 29.07 | 29.20 | 1.7M |
| 2024-04-10 | 29.99 | 30.62 | 29.39 | 29.93 | 2.1M |
| 2024-04-09 | 29.00 | 29.92 | 28.63 | 29.85 | 1.6M |
| 2024-04-08 | 29.00 | 29.25 | 28.52 | 29.00 | 1.4M |
| 2024-04-03 | 28.72 | 29.20 | 28.33 | 29.19 | 1.3M |
| 2024-04-02 | 29.90 | 30.05 | 28.83 | 28.93 | 1.2M |
| 2024-04-01 | 29.33 | 29.98 | 29.13 | 29.59 | 1.4M |
| 2024-03-29 | 29.07 | 29.87 | 28.80 | 29.49 | 0.9M |
| 2024-03-28 | 28.69 | 29.68 | 28.57 | 29.07 | 1.2M |
| 2024-03-27 | 29.30 | 29.41 | 28.66 | 28.69 | 1.2M |
| 2024-03-26 | 28.90 | 29.60 | 28.60 | 29.17 | 1.3M |
| 2024-03-25 | 29.58 | 30.06 | 28.89 | 28.91 | 1.9M |
| 2024-03-22 | 30.91 | 31.14 | 29.50 | 29.79 | 2.6M |
| 2024-03-21 | 32.00 | 32.33 | 30.90 | 31.30 | 3.4M |
| 2024-03-20 | 31.22 | 31.22 | 30.12 | 30.32 | 2.2M |
| 2024-03-19 | 31.69 | 31.98 | 31.22 | 31.22 | 1.8M |
| 2024-03-18 | 31.32 | 31.95 | 30.81 | 31.93 | 2.5M |
| 2024-03-15 | 30.71 | 31.08 | 30.20 | 31.01 | 1.1M |
| 2024-03-14 | 30.95 | 31.08 | 29.98 | 30.71 | 1.5M |
| 2024-03-13 | 30.12 | 31.11 | 29.91 | 31.01 | 2.3M |
| 2024-03-12 | 24.16 | 30.68 | 24.16 | 30.25 | 1.4M |
| 2024-03-11 | 29.81 | 30.50 | 29.71 | 30.17 | 1.5M |
| 2024-03-08 | 29.35 | 30.28 | 28.99 | 30.11 | 1.4M |
| 2024-03-07 | 29.98 | 30.29 | 29.30 | 29.33 | 1.0M |
| 2024-03-06 | 29.23 | 30.28 | 29.23 | 29.96 | 1.2M |
| 2024-03-05 | 29.50 | 30.20 | 29.43 | 29.53 | 1.3M |
| 2024-03-04 | 29.38 | 30.00 | 29.00 | 29.87 | 1.8M |
| 2024-03-01 | 28.71 | 29.50 | 28.53 | 29.38 | 1.4M |
| 2024-02-29 | 28.08 | 29.17 | 27.61 | 28.71 | 1.4M |
| 2024-02-28 | 30.56 | 30.70 | 27.89 | 28.06 | 2.3M |
| 2024-02-27 | 29.55 | 30.68 | 29.34 | 30.56 | 3.2M |
| 2024-02-26 | 28.99 | 29.55 | 28.35 | 29.10 | 1.8M |
| 2024-02-23 | 28.49 | 28.87 | 28.03 | 28.70 | 1.6M |
| 2024-02-22 | 27.82 | 28.30 | 27.80 | 28.15 | 0.9M |
| 2024-02-21 | 27.50 | 28.50 | 27.24 | 28.15 | 1.5M |
| 2024-02-20 | 27.14 | 28.03 | 26.70 | 27.82 | 2.4M |
| 2024-02-19 | 27.27 | 27.74 | 26.77 | 27.30 | 2.2M |
| 2024-02-08 | 22.67 | 27.30 | 21.55 | 27.25 | 3.9M |
| 2024-02-07 | 22.99 | 24.00 | 22.13 | 22.78 | 2.2M |
| 2024-02-06 | 19.50 | 23.65 | 19.44 | 23.15 | 2.5M |
| 2024-02-05 | 23.96 | 23.96 | 21.36 | 22.70 | 2.2M |
| 2024-02-02 | 24.44 | 24.97 | 23.03 | 24.01 | 2.4M |
| 2024-02-01 | 23.64 | 25.29 | 23.64 | 24.68 | 2.0M |
| 2024-01-31 | 24.52 | 26.11 | 24.30 | 24.69 | 1.6M |
| 2024-01-30 | 26.36 | 26.68 | 24.61 | 24.88 | 3.7M |
| 2024-01-29 | 26.20 | 26.42 | 24.81 | 26.16 | 4.2M |
| 2024-01-26 | 27.52 | 27.53 | 26.18 | 26.22 | 1.5M |
| 2024-01-25 | 26.94 | 27.90 | 26.68 | 27.60 | 1.6M |
| 2024-01-24 | 27.53 | 28.06 | 26.32 | 27.32 | 1.5M |
| 2024-01-23 | 27.67 | 28.16 | 27.15 | 27.67 | 1.9M |
| 2024-01-22 | 28.80 | 30.06 | 27.31 | 27.57 | 3.9M |
| 2024-01-19 | 27.85 | 29.44 | 27.70 | 28.94 | 3.3M |
| 2024-01-18 | 27.26 | 27.38 | 26.09 | 26.91 | 0.7M |
| 2024-01-17 | 28.04 | 28.04 | 27.10 | 27.20 | 0.8M |
| 2024-01-16 | 28.39 | 28.39 | 27.62 | 27.99 | 0.5M |
| 2024-01-15 | 28.22 | 28.37 | 27.83 | 28.13 | 0.6M |
| 2024-01-12 | 28.16 | 28.70 | 28.16 | 28.22 | 0.8M |
| 2024-01-11 | 27.31 | 28.49 | 26.91 | 28.30 | 1.1M |
| 2024-01-10 | 27.42 | 27.49 | 26.82 | 27.23 | 0.6M |
| 2024-01-09 | 27.38 | 27.83 | 27.13 | 27.34 | 0.6M |
| 2024-01-08 | 27.70 | 27.94 | 27.25 | 27.32 | 0.6M |
| 2024-01-05 | 28.49 | 28.49 | 27.67 | 27.79 | 0.7M |
| 2024-01-04 | 28.14 | 28.41 | 27.82 | 28.23 | 0.6M |
| 2024-01-03 | 29.06 | 29.06 | 28.01 | 28.26 | 0.8M |
| 2024-01-02 | 29.25 | 29.40 | 28.87 | 28.90 | 0.8M |