28.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 20.50 | 20.85 | 20.21 | 20.33 | 8.2M |
| 2024-12-30 | 20.86 | 21.20 | 20.41 | 20.50 | 10.8M |
| 2024-12-27 | 20.68 | 21.88 | 20.48 | 20.95 | 21.0M |
| 2024-12-26 | 19.28 | 20.23 | 19.15 | 20.03 | 9.3M |
| 2024-12-25 | 19.75 | 19.84 | 19.00 | 19.04 | 5.8M |
| 2024-12-24 | 19.56 | 20.13 | 19.41 | 19.84 | 8.6M |
| 2024-12-23 | 19.15 | 20.09 | 19.05 | 19.88 | 10.6M |
| 2024-12-20 | 19.23 | 19.24 | 18.90 | 19.08 | 4.0M |
| 2024-12-19 | 18.64 | 19.46 | 18.20 | 19.25 | 8.1M |
| 2024-12-18 | 18.73 | 19.07 | 18.52 | 18.79 | 4.8M |
| 2024-12-17 | 19.01 | 19.09 | 18.43 | 18.58 | 4.5M |
| 2024-12-16 | 19.44 | 19.45 | 18.92 | 19.00 | 5.6M |
| 2024-12-13 | 19.88 | 20.28 | 19.45 | 19.45 | 7.5M |
| 2024-12-12 | 20.01 | 20.10 | 19.65 | 19.97 | 7.0M |
| 2024-12-11 | 20.16 | 20.52 | 19.82 | 20.10 | 10.2M |
| 2024-12-10 | 19.94 | 20.89 | 19.84 | 20.15 | 18.5M |
| 2024-12-09 | 17.77 | 19.55 | 17.63 | 19.55 | 8.9M |
| 2024-12-06 | 17.62 | 17.83 | 17.44 | 17.77 | 2.4M |
| 2024-12-05 | 17.44 | 17.65 | 17.43 | 17.61 | 1.4M |
| 2024-12-04 | 17.89 | 17.89 | 17.39 | 17.50 | 2.7M |
| 2024-12-03 | 18.01 | 18.06 | 17.70 | 17.84 | 2.4M |
| 2024-12-02 | 17.75 | 18.04 | 17.61 | 17.97 | 2.4M |
| 2024-11-29 | 17.46 | 17.83 | 17.33 | 17.71 | 2.5M |
| 2024-11-28 | 17.83 | 17.83 | 17.46 | 17.49 | 2.2M |
| 2024-11-27 | 17.55 | 17.85 | 17.01 | 17.83 | 3.1M |
| 2024-11-26 | 17.42 | 18.03 | 17.42 | 17.65 | 3.0M |
| 2024-11-25 | 17.40 | 17.62 | 17.19 | 17.53 | 2.4M |
| 2024-11-22 | 18.22 | 18.22 | 17.24 | 17.26 | 4.3M |
| 2024-11-21 | 18.06 | 18.49 | 18.06 | 18.22 | 3.3M |
| 2024-11-20 | 17.65 | 18.28 | 17.65 | 18.09 | 3.5M |
| 2024-11-19 | 17.20 | 17.75 | 17.17 | 17.73 | 2.8M |
| 2024-11-18 | 17.75 | 17.99 | 17.05 | 17.18 | 3.7M |
| 2024-11-15 | 17.89 | 18.35 | 17.75 | 17.75 | 3.7M |
| 2024-11-14 | 18.81 | 18.90 | 18.03 | 18.08 | 3.8M |
| 2024-11-13 | 18.88 | 19.06 | 18.45 | 18.84 | 4.3M |
| 2024-11-12 | 19.40 | 19.54 | 18.65 | 18.82 | 6.4M |
| 2024-11-11 | 18.33 | 19.24 | 18.28 | 19.20 | 7.3M |
| 2024-11-08 | 18.49 | 18.67 | 18.28 | 18.37 | 5.3M |
| 2024-11-07 | 18.24 | 18.57 | 18.23 | 18.48 | 6.3M |
| 2024-11-06 | 18.25 | 18.64 | 18.10 | 18.38 | 7.6M |
| 2024-11-05 | 17.70 | 18.25 | 17.54 | 18.25 | 7.5M |
| 2024-11-04 | 17.21 | 17.85 | 17.21 | 17.68 | 5.6M |
| 2024-11-01 | 17.08 | 17.88 | 16.82 | 17.28 | 7.6M |
| 2024-10-31 | 16.71 | 17.25 | 16.58 | 17.13 | 4.9M |
| 2024-10-30 | 16.70 | 17.36 | 16.66 | 16.78 | 4.1M |
| 2024-10-29 | 17.49 | 17.63 | 16.91 | 16.98 | 5.5M |
| 2024-10-28 | 17.60 | 17.71 | 17.18 | 17.57 | 5.6M |
| 2024-10-25 | 17.15 | 17.88 | 17.15 | 17.75 | 5.4M |
| 2024-10-24 | 17.60 | 17.65 | 17.14 | 17.20 | 3.9M |
| 2024-10-23 | 17.27 | 17.75 | 17.19 | 17.60 | 5.3M |
| 2024-10-22 | 17.31 | 17.32 | 17.00 | 17.27 | 4.0M |
| 2024-10-21 | 17.34 | 17.55 | 17.06 | 17.25 | 5.2M |
| 2024-10-18 | 16.84 | 17.54 | 16.58 | 17.15 | 5.0M |
| 2024-10-17 | 17.18 | 17.28 | 16.77 | 16.77 | 3.3M |
| 2024-10-16 | 16.85 | 17.45 | 16.85 | 17.11 | 2.9M |
| 2024-10-15 | 17.76 | 17.76 | 17.18 | 17.20 | 3.6M |
| 2024-10-14 | 17.48 | 17.77 | 17.17 | 17.67 | 3.5M |
| 2024-10-11 | 18.42 | 18.60 | 17.29 | 17.48 | 4.7M |
| 2024-10-10 | 18.53 | 19.11 | 18.22 | 18.61 | 4.6M |
| 2024-10-09 | 19.75 | 19.75 | 18.31 | 18.54 | 8.0M |
| 2024-10-08 | 20.76 | 20.76 | 19.02 | 20.15 | 10.5M |
| 2024-09-30 | 17.90 | 18.88 | 17.80 | 18.87 | 10.5M |
| 2024-09-27 | 16.75 | 17.30 | 16.62 | 17.30 | 3.7M |
| 2024-09-26 | 15.61 | 16.54 | 15.31 | 16.50 | 7.2M |
| 2024-09-25 | 15.70 | 15.96 | 15.39 | 15.44 | 4.7M |
| 2024-09-24 | 14.90 | 15.44 | 14.81 | 15.43 | 4.5M |
| 2024-09-23 | 14.98 | 15.23 | 14.81 | 14.82 | 2.2M |
| 2024-09-20 | 14.90 | 15.09 | 14.66 | 15.05 | 2.8M |
| 2024-09-19 | 14.80 | 15.10 | 14.48 | 14.92 | 3.6M |
| 2024-09-18 | 14.58 | 14.78 | 14.43 | 14.65 | 1.8M |
| 2024-09-13 | 14.93 | 15.08 | 14.56 | 14.56 | 2.2M |
| 2024-09-12 | 14.97 | 15.31 | 14.96 | 15.05 | 1.9M |
| 2024-09-11 | 14.71 | 15.22 | 14.58 | 15.14 | 3.4M |
| 2024-09-10 | 14.83 | 14.86 | 14.45 | 14.76 | 2.4M |
| 2024-09-09 | 14.91 | 14.97 | 14.63 | 14.76 | 2.5M |
| 2024-09-06 | 15.05 | 15.15 | 14.88 | 14.89 | 2.0M |
| 2024-09-05 | 15.22 | 15.48 | 14.97 | 15.15 | 2.6M |
| 2024-09-04 | 15.35 | 15.54 | 15.18 | 15.25 | 3.0M |
| 2024-09-03 | 14.85 | 15.58 | 14.76 | 15.43 | 6.0M |
| 2024-09-02 | 15.51 | 15.51 | 14.80 | 14.85 | 5.4M |
| 2024-08-30 | 15.35 | 15.70 | 15.12 | 15.48 | 5.2M |
| 2024-08-29 | 15.29 | 15.55 | 15.00 | 15.37 | 3.2M |
| 2024-08-28 | 15.15 | 15.48 | 15.05 | 15.26 | 2.9M |
| 2024-08-27 | 15.17 | 15.30 | 14.99 | 15.18 | 2.2M |
| 2024-08-26 | 15.11 | 15.41 | 15.03 | 15.17 | 2.3M |
| 2024-08-23 | 15.00 | 15.35 | 15.00 | 15.08 | 1.7M |
| 2024-08-22 | 15.40 | 15.49 | 15.01 | 15.03 | 2.4M |
| 2024-08-21 | 15.28 | 15.47 | 15.25 | 15.36 | 1.7M |
| 2024-08-20 | 15.58 | 15.69 | 15.23 | 15.31 | 2.1M |
| 2024-08-19 | 15.75 | 16.07 | 15.55 | 15.64 | 2.4M |
| 2024-08-16 | 16.19 | 16.23 | 15.75 | 15.75 | 2.3M |
| 2024-08-15 | 16.00 | 16.58 | 15.90 | 16.18 | 2.7M |
| 2024-08-14 | 16.19 | 16.38 | 15.96 | 16.00 | 2.0M |
| 2024-08-13 | 16.68 | 16.68 | 16.06 | 16.28 | 3.0M |
| 2024-08-12 | 16.61 | 16.83 | 16.50 | 16.66 | 1.2M |
| 2024-08-09 | 16.95 | 17.27 | 16.59 | 16.61 | 1.8M |
| 2024-08-08 | 16.95 | 17.11 | 16.50 | 16.99 | 1.9M |
| 2024-08-07 | 17.04 | 17.12 | 16.71 | 16.95 | 1.7M |
| 2024-08-06 | 17.06 | 17.30 | 16.83 | 17.04 | 2.0M |
| 2024-08-05 | 17.15 | 17.68 | 16.83 | 16.87 | 2.4M |
| 2024-08-02 | 17.34 | 17.63 | 17.15 | 17.16 | 1.6M |
| 2024-08-01 | 17.74 | 18.05 | 17.30 | 17.40 | 2.2M |
| 2024-07-31 | 16.84 | 17.78 | 16.61 | 17.78 | 3.4M |
| 2024-07-30 | 17.04 | 17.05 | 16.66 | 16.84 | 1.7M |
| 2024-07-29 | 17.29 | 17.47 | 16.85 | 16.97 | 1.3M |
| 2024-07-26 | 17.02 | 17.43 | 17.00 | 17.26 | 1.5M |
| 2024-07-25 | 16.80 | 17.24 | 16.63 | 17.04 | 1.4M |
| 2024-07-24 | 17.29 | 17.31 | 16.77 | 16.81 | 2.0M |
| 2024-07-23 | 17.75 | 17.77 | 17.25 | 17.28 | 1.7M |
| 2024-07-22 | 18.08 | 18.21 | 17.74 | 17.84 | 1.9M |
| 2024-07-19 | 18.17 | 18.22 | 17.86 | 18.07 | 1.5M |
| 2024-07-18 | 17.96 | 18.23 | 17.60 | 18.10 | 2.9M |
| 2024-07-17 | 18.00 | 18.11 | 17.69 | 17.83 | 1.4M |
| 2024-07-16 | 17.88 | 18.12 | 17.79 | 17.89 | 2.0M |
| 2024-07-15 | 18.24 | 18.28 | 18.00 | 18.07 | 1.8M |
| 2024-07-12 | 18.44 | 18.55 | 18.15 | 18.26 | 1.8M |
| 2024-07-11 | 18.07 | 18.68 | 18.05 | 18.49 | 3.3M |
| 2024-07-10 | 17.64 | 18.09 | 17.50 | 17.77 | 2.6M |
| 2024-07-09 | 17.35 | 17.73 | 17.10 | 17.69 | 3.1M |
| 2024-07-08 | 17.80 | 17.90 | 17.37 | 17.46 | 2.9M |
| 2024-07-05 | 17.65 | 17.93 | 17.31 | 17.86 | 2.6M |
| 2024-07-04 | 18.21 | 18.29 | 17.48 | 17.65 | 3.5M |
| 2024-07-03 | 18.63 | 18.76 | 18.12 | 18.13 | 3.2M |
| 2024-07-02 | 19.42 | 19.48 | 18.66 | 18.70 | 3.2M |
| 2024-07-01 | 19.34 | 19.49 | 19.03 | 19.38 | 2.0M |
| 2024-06-28 | 19.02 | 19.48 | 19.02 | 19.18 | 2.0M |
| 2024-06-27 | 19.41 | 19.59 | 18.93 | 19.13 | 3.1M |
| 2024-06-26 | 19.29 | 19.60 | 19.00 | 19.59 | 3.7M |
| 2024-06-25 | 19.09 | 20.10 | 19.09 | 19.49 | 4.8M |
| 2024-06-24 | 19.62 | 19.83 | 18.79 | 18.89 | 4.4M |
| 2024-06-21 | 19.80 | 20.22 | 19.80 | 19.84 | 2.3M |
| 2024-06-20 | 20.42 | 20.71 | 19.90 | 19.92 | 2.7M |
| 2024-06-19 | 21.19 | 21.23 | 20.38 | 20.42 | 4.1M |
| 2024-06-18 | 21.38 | 21.47 | 20.95 | 21.22 | 2.8M |
| 2024-06-17 | 21.30 | 21.48 | 20.91 | 21.38 | 2.3M |
| 2024-06-14 | 22.05 | 22.09 | 21.11 | 21.35 | 4.1M |
| 2024-06-13 | 22.20 | 22.38 | 22.02 | 22.03 | 2.2M |
| 2024-06-12 | 22.67 | 22.99 | 22.24 | 22.34 | 2.5M |
| 2024-06-11 | 22.49 | 22.84 | 22.16 | 22.84 | 1.7M |
| 2024-06-07 | 23.07 | 23.07 | 22.40 | 22.58 | 2.0M |
| 2024-06-06 | 23.21 | 23.35 | 22.61 | 22.83 | 2.3M |
| 2024-06-05 | 23.20 | 23.48 | 23.06 | 23.08 | 1.8M |
| 2024-06-04 | 23.21 | 23.66 | 23.02 | 23.54 | 2.5M |
| 2024-06-03 | 23.99 | 24.00 | 23.20 | 23.35 | 2.2M |
| 2024-05-31 | 23.45 | 24.10 | 23.45 | 23.95 | 2.8M |
| 2024-05-30 | 23.78 | 24.24 | 23.46 | 23.54 | 2.8M |
| 2024-05-29 | 23.24 | 23.90 | 23.03 | 23.77 | 3.4M |
| 2024-05-28 | 23.23 | 23.33 | 22.94 | 23.03 | 1.9M |
| 2024-05-27 | 23.61 | 23.70 | 22.79 | 23.26 | 3.6M |
| 2024-05-24 | 24.26 | 24.28 | 23.59 | 23.59 | 2.9M |
| 2024-05-23 | 24.80 | 24.80 | 24.06 | 24.14 | 4.0M |
| 2024-05-22 | 24.93 | 25.35 | 24.71 | 24.87 | 2.9M |
| 2024-05-21 | 25.41 | 25.46 | 24.87 | 25.15 | 3.3M |
| 2024-05-20 | 25.20 | 25.60 | 25.05 | 25.52 | 5.4M |
| 2024-05-17 | 24.77 | 25.38 | 24.60 | 25.18 | 3.8M |
| 2024-05-16 | 24.95 | 25.35 | 24.50 | 24.77 | 3.9M |
| 2024-05-15 | 25.32 | 25.53 | 24.97 | 25.00 | 4.2M |
| 2024-05-14 | 25.22 | 25.98 | 25.22 | 25.29 | 4.3M |
| 2024-05-13 | 25.41 | 25.68 | 25.11 | 25.23 | 3.8M |
| 2024-05-10 | 26.49 | 26.49 | 25.26 | 25.73 | 5.4M |
| 2024-05-09 | 26.17 | 26.69 | 25.99 | 26.32 | 5.6M |
| 2024-05-08 | 26.67 | 26.90 | 26.14 | 26.17 | 6.3M |
| 2024-05-07 | 27.13 | 27.38 | 26.35 | 26.70 | 11.7M |
| 2024-05-06 | 24.51 | 25.80 | 24.33 | 25.80 | 9.5M |
| 2024-04-30 | 24.87 | 24.95 | 24.25 | 24.30 | 6.0M |
| 2024-04-29 | 24.66 | 24.92 | 24.09 | 24.87 | 8.0M |
| 2024-04-26 | 24.00 | 25.18 | 23.80 | 24.97 | 8.3M |
| 2024-04-25 | 24.37 | 24.60 | 24.02 | 24.14 | 3.7M |
| 2024-04-24 | 24.30 | 24.40 | 23.91 | 24.23 | 2.3M |
| 2024-04-23 | 24.25 | 24.39 | 23.46 | 24.30 | 4.1M |
| 2024-04-22 | 24.73 | 24.99 | 24.04 | 24.20 | 3.8M |
| 2024-04-19 | 25.18 | 25.46 | 24.70 | 24.76 | 2.8M |
| 2024-04-18 | 25.10 | 25.45 | 24.61 | 25.26 | 4.4M |
| 2024-04-17 | 24.02 | 25.40 | 24.02 | 25.10 | 6.5M |
| 2024-04-16 | 24.77 | 24.81 | 23.41 | 23.78 | 7.8M |
| 2024-04-15 | 26.41 | 26.50 | 24.48 | 24.85 | 10.8M |
| 2024-04-12 | 27.32 | 27.52 | 26.38 | 26.41 | 5.7M |
| 2024-04-11 | 28.24 | 28.24 | 26.80 | 27.36 | 7.6M |
| 2024-04-10 | 29.82 | 30.05 | 28.15 | 28.24 | 6.0M |
| 2024-04-09 | 29.60 | 30.21 | 29.44 | 30.00 | 4.3M |
| 2024-04-08 | 29.87 | 30.77 | 29.71 | 29.78 | 5.7M |
| 2024-04-03 | 30.53 | 30.79 | 29.76 | 30.23 | 6.8M |
| 2024-04-02 | 29.37 | 30.95 | 29.35 | 30.54 | 9.5M |
| 2024-04-01 | 29.16 | 29.38 | 28.46 | 29.36 | 5.2M |
| 2024-03-29 | 28.95 | 30.18 | 28.86 | 29.38 | 6.3M |
| 2024-03-28 | 28.50 | 29.14 | 28.11 | 28.95 | 4.9M |
| 2024-03-27 | 29.40 | 29.55 | 28.33 | 28.60 | 7.9M |
| 2024-03-26 | 28.45 | 29.88 | 28.25 | 29.83 | 11.0M |
| 2024-03-25 | 28.19 | 29.15 | 28.01 | 28.35 | 6.5M |
| 2024-03-22 | 28.09 | 28.74 | 27.78 | 28.24 | 5.3M |
| 2024-03-21 | 28.77 | 28.79 | 28.08 | 28.10 | 4.9M |
| 2024-03-20 | 28.53 | 29.15 | 28.53 | 28.77 | 4.7M |
| 2024-03-19 | 29.90 | 30.13 | 28.28 | 28.70 | 10.6M |
| 2024-03-18 | 30.57 | 30.80 | 29.24 | 30.04 | 11.0M |
| 2024-03-15 | 29.23 | 31.51 | 29.01 | 31.20 | 12.0M |
| 2024-03-14 | 29.30 | 29.71 | 29.16 | 29.45 | 2.9M |
| 2024-03-13 | 29.48 | 29.63 | 29.13 | 29.38 | 2.7M |
| 2024-03-12 | 30.18 | 30.18 | 29.15 | 29.30 | 4.0M |
| 2024-03-11 | 30.29 | 30.52 | 29.55 | 30.01 | 3.4M |
| 2024-03-08 | 30.31 | 30.84 | 29.76 | 30.30 | 3.9M |
| 2024-03-07 | 30.77 | 31.69 | 30.58 | 30.68 | 3.9M |
| 2024-03-06 | 30.45 | 31.19 | 30.21 | 30.76 | 3.8M |
| 2024-03-05 | 30.14 | 30.91 | 29.88 | 30.45 | 3.5M |
| 2024-03-04 | 30.85 | 31.41 | 30.07 | 30.15 | 5.7M |
| 2024-03-01 | 31.55 | 31.60 | 30.76 | 31.19 | 3.8M |
| 2024-02-29 | 31.00 | 31.54 | 29.95 | 31.35 | 6.2M |
| 2024-02-28 | 32.00 | 32.82 | 31.05 | 31.08 | 5.0M |
| 2024-02-27 | 31.95 | 32.27 | 31.49 | 31.99 | 5.6M |
| 2024-02-26 | 32.11 | 33.68 | 32.01 | 32.22 | 6.3M |
| 2024-02-23 | 31.55 | 32.66 | 31.17 | 32.33 | 6.2M |
| 2024-02-22 | 30.88 | 31.47 | 30.66 | 31.47 | 4.7M |
| 2024-02-21 | 31.49 | 32.85 | 31.00 | 31.21 | 9.3M |
| 2024-02-20 | 28.39 | 31.49 | 28.11 | 31.49 | 9.4M |
| 2024-02-19 | 28.50 | 29.06 | 27.88 | 28.63 | 4.6M |
| 2024-02-08 | 28.60 | 29.97 | 27.88 | 27.96 | 6.4M |
| 2024-02-07 | 26.89 | 28.59 | 26.78 | 28.36 | 5.9M |
| 2024-02-06 | 25.59 | 27.19 | 25.25 | 26.90 | 3.8M |
| 2024-02-05 | 25.20 | 26.41 | 24.30 | 25.94 | 3.3M |
| 2024-02-02 | 25.60 | 26.41 | 24.92 | 26.02 | 3.3M |
| 2024-02-01 | 25.24 | 26.89 | 24.90 | 25.80 | 3.3M |
| 2024-01-31 | 25.37 | 26.00 | 24.59 | 25.20 | 2.3M |
| 2024-01-30 | 26.20 | 26.88 | 25.77 | 25.88 | 1.9M |
| 2024-01-29 | 27.28 | 27.28 | 25.90 | 26.43 | 1.9M |
| 2024-01-26 | 27.16 | 27.60 | 26.37 | 26.43 | 3.1M |
| 2024-01-25 | 25.97 | 27.27 | 25.75 | 27.16 | 3.7M |
| 2024-01-24 | 25.26 | 25.88 | 24.78 | 25.72 | 2.1M |
| 2024-01-23 | 24.80 | 25.66 | 24.21 | 25.27 | 2.0M |
| 2024-01-22 | 26.18 | 26.20 | 24.50 | 24.80 | 2.7M |
| 2024-01-19 | 26.59 | 27.03 | 25.88 | 26.18 | 2.5M |
| 2024-01-18 | 26.06 | 26.85 | 25.78 | 26.80 | 3.3M |
| 2024-01-17 | 26.09 | 27.30 | 25.72 | 26.38 | 3.8M |
| 2024-01-16 | 25.37 | 26.21 | 24.88 | 26.18 | 3.0M |
| 2024-01-15 | 26.05 | 26.26 | 25.50 | 25.57 | 3.8M |
| 2024-01-12 | 26.49 | 27.49 | 26.37 | 26.42 | 4.5M |
| 2024-01-11 | 27.07 | 27.38 | 26.04 | 27.07 | 6.1M |
| 2024-01-10 | 27.10 | 28.30 | 27.10 | 27.35 | 5.3M |
| 2024-01-09 | 27.79 | 28.00 | 26.82 | 27.51 | 6.9M |
| 2024-01-08 | 27.17 | 28.35 | 27.00 | 28.26 | 10.5M |
| 2024-01-05 | 25.20 | 27.70 | 25.19 | 26.71 | 8.6M |
| 2024-01-04 | 24.77 | 26.18 | 24.71 | 25.46 | 5.5M |
| 2024-01-03 | 24.60 | 25.30 | 24.43 | 24.68 | 2.1M |
| 2024-01-02 | 24.99 | 25.21 | 24.67 | 24.70 | 1.5M |