37.20
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 | 35.30 | 35.44 | 33.41 | 33.50 | 10.7M |
| 2024-12-30 | 36.10 | 36.18 | 34.49 | 34.90 | 14.4M |
| 2024-12-27 | 38.45 | 38.58 | 36.20 | 36.73 | 17.3M |
| 2024-12-26 | 39.45 | 40.58 | 38.51 | 38.98 | 14.8M |
| 2024-12-25 | 41.40 | 41.40 | 38.50 | 38.54 | 17.1M |
| 2024-12-24 | 40.38 | 43.00 | 39.21 | 42.47 | 19.8M |
| 2024-12-23 | 45.00 | 45.00 | 39.11 | 40.58 | 24.0M |
| 2024-12-20 | 42.01 | 44.68 | 41.00 | 44.50 | 32.4M |
| 2024-12-19 | 38.10 | 43.86 | 37.67 | 43.11 | 29.9M |
| 2024-12-18 | 36.86 | 40.88 | 35.80 | 39.40 | 23.4M |
| 2024-12-17 | 39.74 | 39.75 | 36.68 | 37.45 | 24.4M |
| 2024-12-16 | 43.29 | 45.82 | 39.60 | 40.25 | 31.2M |
| 2024-12-13 | 38.86 | 46.26 | 38.10 | 41.76 | 33.0M |
| 2024-12-12 | 39.57 | 42.50 | 39.25 | 40.19 | 32.3M |
| 2024-12-11 | 40.13 | 41.60 | 38.88 | 39.25 | 34.3M |
| 2024-12-10 | 38.00 | 42.68 | 36.80 | 42.68 | 48.7M |
| 2024-12-09 | 33.68 | 35.58 | 32.58 | 35.57 | 29.3M |
| 2024-12-06 | 32.32 | 34.50 | 31.50 | 33.34 | 27.6M |
| 2024-12-05 | 29.88 | 32.32 | 29.71 | 31.97 | 21.6M |
| 2024-12-04 | 31.18 | 31.57 | 29.50 | 29.98 | 14.0M |
| 2024-12-03 | 31.65 | 31.74 | 30.71 | 31.50 | 16.1M |
| 2024-12-02 | 31.44 | 32.48 | 31.02 | 32.08 | 24.3M |
| 2024-11-29 | 30.09 | 32.00 | 29.65 | 30.98 | 21.8M |
| 2024-11-28 | 30.70 | 31.67 | 29.50 | 29.64 | 17.2M |
| 2024-11-27 | 29.00 | 30.71 | 27.79 | 30.70 | 17.4M |
| 2024-11-26 | 30.50 | 31.89 | 29.40 | 29.70 | 20.1M |
| 2024-11-25 | 31.05 | 31.90 | 29.00 | 31.87 | 27.1M |
| 2024-11-22 | 29.60 | 34.70 | 29.16 | 31.00 | 36.7M |
| 2024-11-21 | 29.70 | 31.14 | 28.92 | 29.98 | 24.8M |
| 2024-11-20 | 27.67 | 30.30 | 27.31 | 29.77 | 24.7M |
| 2024-11-19 | 26.81 | 28.28 | 26.46 | 27.75 | 19.0M |
| 2024-11-18 | 32.17 | 32.50 | 27.19 | 27.73 | 29.0M |
| 2024-11-15 | 30.77 | 35.35 | 30.77 | 32.18 | 44.6M |
| 2024-11-14 | 33.33 | 35.00 | 29.80 | 29.99 | 41.2M |
| 2024-11-13 | 29.00 | 34.12 | 29.00 | 34.12 | 43.3M |
| 2024-11-12 | 29.80 | 30.10 | 27.80 | 28.43 | 18.3M |
| 2024-11-11 | 28.04 | 29.90 | 27.90 | 29.80 | 19.1M |
| 2024-11-08 | 29.36 | 29.49 | 28.17 | 28.43 | 15.0M |
| 2024-11-07 | 27.69 | 29.29 | 27.11 | 29.00 | 17.9M |
| 2024-11-06 | 27.22 | 28.65 | 27.06 | 27.88 | 16.8M |
| 2024-11-05 | 26.40 | 27.46 | 26.07 | 27.46 | 12.3M |
| 2024-11-04 | 25.25 | 26.19 | 25.20 | 26.12 | 8.4M |
| 2024-11-01 | 28.28 | 28.28 | 25.70 | 25.75 | 16.8M |
| 2024-10-31 | 27.62 | 28.74 | 27.25 | 28.41 | 18.7M |
| 2024-10-30 | 28.85 | 29.44 | 27.48 | 28.30 | 18.8M |
| 2024-10-29 | 30.67 | 30.67 | 28.16 | 28.23 | 27.8M |
| 2024-10-28 | 28.03 | 32.00 | 27.80 | 30.82 | 34.4M |
| 2024-10-25 | 26.51 | 29.15 | 26.26 | 28.19 | 23.3M |
| 2024-10-24 | 28.00 | 29.20 | 27.00 | 27.01 | 27.3M |
| 2024-10-23 | 33.90 | 35.80 | 29.99 | 30.30 | 39.4M |
| 2024-10-22 | 28.68 | 34.62 | 28.30 | 32.22 | 44.2M |
| 2024-10-21 | 26.70 | 29.09 | 26.39 | 28.85 | 24.3M |
| 2024-10-18 | 25.81 | 27.76 | 25.30 | 26.71 | 19.7M |
| 2024-10-17 | 26.08 | 27.38 | 25.79 | 26.30 | 19.9M |
| 2024-10-16 | 24.07 | 26.54 | 24.07 | 26.26 | 16.7M |
| 2024-10-15 | 25.10 | 27.97 | 24.88 | 25.67 | 24.2M |
| 2024-10-14 | 23.06 | 25.07 | 22.90 | 25.03 | 13.8M |
| 2024-10-11 | 24.80 | 25.30 | 22.55 | 23.17 | 13.3M |
| 2024-10-10 | 25.20 | 26.20 | 23.59 | 25.62 | 15.4M |
| 2024-10-09 | 28.50 | 29.13 | 25.25 | 25.25 | 22.9M |
| 2024-10-08 | 31.30 | 31.68 | 26.52 | 31.56 | 35.3M |
| 2024-09-30 | 23.64 | 27.51 | 23.00 | 26.94 | 35.2M |
| 2024-09-27 | 22.00 | 24.80 | 21.76 | 23.33 | 31.7M |
| 2024-09-26 | 21.00 | 23.50 | 20.31 | 22.76 | 35.4M |
| 2024-09-25 | 17.96 | 21.60 | 17.72 | 21.60 | 24.4M |
| 2024-09-24 | 17.73 | 18.42 | 17.09 | 18.00 | 13.9M |
| 2024-09-23 | 17.33 | 18.50 | 17.05 | 18.04 | 14.6M |
| 2024-09-20 | 16.19 | 18.76 | 16.07 | 17.58 | 13.4M |
| 2024-09-19 | 16.00 | 16.26 | 15.74 | 16.17 | 2.3M |
| 2024-09-18 | 15.91 | 16.09 | 15.36 | 15.64 | 1.9M |
| 2024-09-13 | 16.35 | 16.43 | 15.90 | 15.92 | 1.9M |
| 2024-09-12 | 16.36 | 16.56 | 16.30 | 16.34 | 2.2M |
| 2024-09-11 | 16.41 | 16.55 | 16.18 | 16.36 | 1.7M |
| 2024-09-10 | 16.28 | 16.73 | 16.08 | 16.42 | 3.2M |
| 2024-09-09 | 16.15 | 16.27 | 15.86 | 16.11 | 1.5M |
| 2024-09-06 | 16.33 | 16.47 | 16.09 | 16.15 | 2.2M |
| 2024-09-05 | 16.10 | 16.59 | 16.10 | 16.38 | 3.0M |
| 2024-09-04 | 15.95 | 16.15 | 15.85 | 16.04 | 1.8M |
| 2024-09-03 | 15.78 | 16.20 | 15.65 | 16.05 | 2.3M |
| 2024-09-02 | 16.11 | 16.11 | 15.71 | 15.73 | 2.1M |
| 2024-08-30 | 15.69 | 16.15 | 15.50 | 16.00 | 3.1M |
| 2024-08-29 | 15.02 | 15.55 | 14.92 | 15.51 | 2.5M |
| 2024-08-28 | 14.91 | 15.20 | 14.64 | 15.10 | 1.7M |
| 2024-08-27 | 15.10 | 15.30 | 14.90 | 14.92 | 1.6M |
| 2024-08-26 | 14.96 | 15.18 | 14.85 | 15.17 | 1.4M |
| 2024-08-23 | 15.04 | 15.17 | 14.77 | 14.97 | 1.5M |
| 2024-08-22 | 15.45 | 15.65 | 14.98 | 15.05 | 2.1M |
| 2024-08-21 | 15.55 | 15.97 | 15.40 | 15.44 | 1.8M |
| 2024-08-20 | 15.90 | 16.21 | 15.65 | 15.69 | 2.2M |
| 2024-08-19 | 15.83 | 16.11 | 15.65 | 15.95 | 2.3M |
| 2024-08-16 | 15.86 | 16.10 | 15.65 | 15.83 | 2.3M |
| 2024-08-15 | 15.49 | 15.95 | 15.28 | 15.81 | 2.5M |
| 2024-08-14 | 15.32 | 15.60 | 15.30 | 15.50 | 1.8M |
| 2024-08-13 | 15.49 | 15.56 | 15.11 | 15.35 | 1.9M |
| 2024-08-12 | 15.78 | 15.78 | 15.38 | 15.51 | 1.6M |
| 2024-08-09 | 16.09 | 16.16 | 15.70 | 15.77 | 1.6M |
| 2024-08-08 | 16.08 | 16.24 | 15.66 | 16.08 | 2.1M |
| 2024-08-07 | 16.36 | 16.36 | 16.02 | 16.08 | 1.7M |
| 2024-08-06 | 15.86 | 16.15 | 15.83 | 16.15 | 2.2M |
| 2024-08-05 | 16.13 | 16.47 | 15.60 | 15.63 | 2.6M |
| 2024-08-02 | 16.40 | 16.56 | 16.12 | 16.14 | 1.9M |
| 2024-08-01 | 16.65 | 16.77 | 16.35 | 16.49 | 2.7M |
| 2024-07-31 | 16.05 | 16.61 | 15.97 | 16.60 | 3.3M |
| 2024-07-30 | 15.82 | 16.28 | 15.79 | 16.02 | 2.1M |
| 2024-07-29 | 15.99 | 15.99 | 15.67 | 15.88 | 1.4M |
| 2024-07-26 | 15.76 | 15.97 | 15.68 | 15.90 | 1.8M |
| 2024-07-25 | 15.48 | 15.88 | 15.20 | 15.70 | 2.1M |
| 2024-07-24 | 15.91 | 16.02 | 15.40 | 15.46 | 2.1M |
| 2024-07-23 | 16.58 | 16.60 | 15.91 | 15.92 | 2.3M |
| 2024-07-22 | 16.42 | 16.54 | 16.21 | 16.48 | 1.6M |
| 2024-07-19 | 16.11 | 16.54 | 16.11 | 16.40 | 1.6M |
| 2024-07-18 | 16.40 | 16.40 | 15.90 | 16.27 | 2.3M |
| 2024-07-17 | 16.76 | 17.07 | 16.50 | 16.54 | 2.4M |
| 2024-07-16 | 16.70 | 16.84 | 16.52 | 16.79 | 1.5M |
| 2024-07-15 | 16.98 | 17.05 | 16.66 | 16.69 | 2.3M |
| 2024-07-12 | 17.10 | 17.45 | 17.07 | 17.12 | 2.7M |
| 2024-07-11 | 16.88 | 17.37 | 16.67 | 17.20 | 4.0M |
| 2024-07-10 | 16.44 | 16.95 | 16.27 | 16.60 | 3.0M |
| 2024-07-09 | 16.40 | 16.68 | 15.80 | 16.61 | 3.4M |
| 2024-07-08 | 16.87 | 16.87 | 16.20 | 16.36 | 3.0M |
| 2024-07-05 | 16.54 | 17.02 | 16.44 | 16.93 | 2.7M |
| 2024-07-04 | 17.15 | 17.38 | 16.68 | 16.70 | 3.6M |
| 2024-07-03 | 17.26 | 17.80 | 16.92 | 17.50 | 4.9M |
| 2024-07-02 | 17.22 | 17.50 | 17.10 | 17.24 | 3.1M |
| 2024-07-01 | 16.90 | 17.17 | 16.50 | 17.14 | 2.5M |
| 2024-06-28 | 17.00 | 17.29 | 16.84 | 16.91 | 3.5M |
| 2024-06-27 | 16.94 | 17.53 | 16.85 | 17.05 | 5.0M |
| 2024-06-26 | 16.09 | 17.53 | 15.80 | 17.26 | 7.0M |
| 2024-06-25 | 15.97 | 16.18 | 15.78 | 15.91 | 2.6M |
| 2024-06-24 | 16.94 | 16.94 | 15.97 | 15.97 | 4.5M |
| 2024-06-21 | 16.90 | 17.07 | 16.60 | 17.02 | 2.8M |
| 2024-06-20 | 17.58 | 17.62 | 16.91 | 16.91 | 3.8M |
| 2024-06-19 | 17.88 | 17.92 | 17.39 | 17.56 | 3.1M |
| 2024-06-18 | 17.85 | 17.93 | 17.71 | 17.80 | 2.9M |
| 2024-06-17 | 18.06 | 18.09 | 17.60 | 17.72 | 3.2M |
| 2024-06-14 | 18.00 | 18.18 | 17.83 | 18.06 | 3.2M |
| 2024-06-13 | 17.70 | 18.50 | 17.61 | 18.18 | 5.5M |
| 2024-06-12 | 17.35 | 17.88 | 17.35 | 17.79 | 4.8M |
| 2024-06-11 | 17.18 | 17.39 | 16.81 | 17.35 | 3.0M |
| 2024-06-07 | 17.38 | 17.60 | 16.91 | 17.24 | 4.6M |
| 2024-06-06 | 17.82 | 17.97 | 16.71 | 17.05 | 6.3M |
| 2024-06-05 | 18.30 | 18.35 | 17.75 | 17.75 | 4.2M |
| 2024-06-04 | 18.64 | 18.64 | 18.06 | 18.36 | 3.6M |
| 2024-06-03 | 18.99 | 18.99 | 18.37 | 18.58 | 3.6M |
| 2024-05-31 | 18.50 | 18.87 | 18.50 | 18.73 | 3.7M |
| 2024-05-30 | 18.90 | 19.14 | 18.51 | 18.60 | 4.5M |
| 2024-05-29 | 19.00 | 19.43 | 18.72 | 19.03 | 7.1M |
| 2024-05-28 | 20.10 | 20.20 | 19.05 | 19.17 | 11.5M |
| 2024-05-27 | 21.40 | 21.96 | 21.02 | 21.30 | 11.2M |
| 2024-05-24 | 20.71 | 21.55 | 20.67 | 20.76 | 6.8M |
| 2024-05-23 | 21.94 | 21.94 | 20.48 | 20.72 | 9.5M |
| 2024-05-22 | 21.26 | 22.57 | 21.01 | 21.80 | 12.6M |
| 2024-05-21 | 20.61 | 21.72 | 20.46 | 21.50 | 12.9M |
| 2024-05-20 | 20.23 | 20.96 | 20.11 | 20.60 | 7.3M |
| 2024-05-17 | 20.81 | 20.98 | 20.15 | 20.45 | 9.0M |
| 2024-05-16 | 20.40 | 21.98 | 19.97 | 21.01 | 12.8M |
| 2024-05-15 | 20.73 | 20.91 | 20.00 | 20.14 | 10.4M |
| 2024-05-14 | 21.94 | 22.64 | 21.09 | 21.33 | 11.2M |
| 2024-05-13 | 21.11 | 22.93 | 21.03 | 22.07 | 12.3M |
| 2024-05-10 | 21.88 | 22.90 | 21.50 | 21.90 | 16.0M |
| 2024-05-09 | 20.60 | 21.80 | 20.50 | 21.37 | 13.3M |
| 2024-05-08 | 22.40 | 22.40 | 20.82 | 21.25 | 22.5M |
| 2024-05-07 | 23.32 | 23.32 | 23.32 | 23.32 | 12.9M |
| 2024-05-06 | 18.90 | 19.75 | 18.82 | 19.43 | 7.0M |
| 2024-04-30 | 19.00 | 19.33 | 18.36 | 18.37 | 6.1M |
| 2024-04-29 | 18.39 | 18.92 | 18.28 | 18.92 | 5.1M |
| 2024-04-26 | 17.53 | 18.28 | 17.38 | 18.15 | 6.9M |
| 2024-04-25 | 18.40 | 18.60 | 18.21 | 18.24 | 3.1M |
| 2024-04-24 | 18.07 | 18.57 | 17.96 | 18.53 | 4.2M |
| 2024-04-23 | 18.00 | 18.45 | 18.00 | 18.17 | 4.0M |
| 2024-04-22 | 17.51 | 17.82 | 16.88 | 17.70 | 3.0M |
| 2024-04-19 | 17.62 | 18.32 | 17.50 | 17.82 | 3.8M |
| 2024-04-18 | 18.00 | 18.23 | 17.56 | 17.81 | 4.0M |
| 2024-04-17 | 17.62 | 18.52 | 17.62 | 18.21 | 4.9M |
| 2024-04-16 | 18.30 | 18.30 | 16.73 | 17.37 | 6.1M |
| 2024-04-15 | 19.00 | 19.28 | 17.90 | 18.40 | 5.7M |
| 2024-04-12 | 19.87 | 19.89 | 19.00 | 19.03 | 5.1M |
| 2024-04-11 | 18.55 | 20.48 | 18.42 | 19.89 | 8.4M |
| 2024-04-10 | 19.39 | 19.43 | 18.30 | 18.55 | 4.7M |
| 2024-04-09 | 19.25 | 19.56 | 19.00 | 19.43 | 3.3M |
| 2024-04-08 | 19.65 | 19.69 | 19.02 | 19.22 | 4.0M |
| 2024-04-03 | 20.74 | 20.74 | 19.65 | 19.79 | 6.0M |
| 2024-04-02 | 21.60 | 21.63 | 20.58 | 20.78 | 8.2M |
| 2024-04-01 | 21.18 | 22.36 | 21.18 | 21.73 | 7.5M |
| 2024-03-29 | 21.64 | 21.88 | 20.89 | 21.20 | 6.3M |
| 2024-03-28 | 21.10 | 22.35 | 21.00 | 21.84 | 9.0M |
| 2024-03-27 | 22.47 | 23.10 | 21.20 | 21.30 | 10.9M |
| 2024-03-26 | 23.18 | 23.95 | 22.50 | 22.79 | 11.2M |
| 2024-03-25 | 24.60 | 25.60 | 22.74 | 22.77 | 14.9M |
| 2024-03-22 | 24.12 | 24.67 | 23.08 | 23.65 | 15.1M |
| 2024-03-21 | 24.00 | 25.55 | 23.50 | 24.24 | 21.4M |
| 2024-03-20 | 21.20 | 25.28 | 21.10 | 24.28 | 26.4M |
| 2024-03-19 | 20.45 | 21.70 | 20.20 | 21.58 | 13.9M |
| 2024-03-18 | 19.88 | 20.49 | 19.52 | 20.40 | 7.3M |
| 2024-03-15 | 19.80 | 19.98 | 19.32 | 19.87 | 4.6M |
| 2024-03-14 | 20.66 | 20.66 | 19.56 | 19.89 | 6.9M |
| 2024-03-13 | 19.90 | 20.76 | 19.66 | 20.76 | 9.9M |
| 2024-03-12 | 19.67 | 20.04 | 19.52 | 19.83 | 5.2M |
| 2024-03-11 | 19.21 | 19.74 | 19.18 | 19.70 | 4.6M |
| 2024-03-08 | 19.38 | 19.59 | 19.12 | 19.45 | 4.5M |
| 2024-03-07 | 20.25 | 20.43 | 19.10 | 19.24 | 7.9M |
| 2024-03-06 | 20.36 | 20.64 | 19.86 | 20.05 | 8.7M |
| 2024-03-05 | 20.56 | 21.57 | 19.90 | 21.09 | 14.7M |
| 2024-03-04 | 21.51 | 21.60 | 20.01 | 20.98 | 16.5M |
| 2024-03-01 | 19.80 | 22.50 | 19.80 | 21.75 | 24.3M |
| 2024-02-29 | 18.60 | 19.80 | 18.59 | 19.66 | 12.5M |
| 2024-02-28 | 19.94 | 21.40 | 18.68 | 18.95 | 19.5M |
| 2024-02-27 | 17.86 | 20.66 | 17.63 | 20.15 | 15.8M |
| 2024-02-26 | 17.88 | 18.77 | 17.60 | 18.07 | 13.2M |
| 2024-02-23 | 16.58 | 17.30 | 16.29 | 17.29 | 8.7M |
| 2024-02-22 | 15.92 | 16.41 | 15.89 | 16.39 | 5.4M |
| 2024-02-21 | 15.61 | 16.52 | 15.45 | 15.94 | 7.1M |
| 2024-02-20 | 15.85 | 15.96 | 15.28 | 15.94 | 7.4M |
| 2024-02-19 | 14.88 | 16.16 | 14.88 | 16.03 | 9.0M |
| 2024-02-08 | 13.10 | 14.50 | 12.85 | 14.40 | 7.5M |
| 2024-02-07 | 14.20 | 14.34 | 12.82 | 13.10 | 8.0M |
| 2024-02-06 | 12.80 | 14.42 | 12.60 | 14.05 | 6.4M |
| 2024-02-05 | 15.10 | 15.12 | 13.24 | 13.51 | 7.4M |
| 2024-02-02 | 16.06 | 16.64 | 14.80 | 15.34 | 6.0M |
| 2024-02-01 | 16.10 | 16.47 | 15.30 | 16.02 | 5.1M |
| 2024-01-31 | 16.81 | 17.25 | 16.10 | 16.10 | 4.9M |
| 2024-01-30 | 17.81 | 17.92 | 17.06 | 17.09 | 4.0M |
| 2024-01-29 | 18.83 | 18.99 | 17.70 | 17.80 | 6.4M |
| 2024-01-26 | 18.80 | 19.66 | 18.50 | 18.83 | 7.6M |
| 2024-01-25 | 17.93 | 19.48 | 17.53 | 18.90 | 8.3M |
| 2024-01-24 | 17.66 | 18.18 | 17.20 | 17.91 | 5.2M |
| 2024-01-23 | 17.25 | 17.87 | 17.20 | 17.60 | 4.3M |
| 2024-01-22 | 18.70 | 18.89 | 17.18 | 17.33 | 5.3M |
| 2024-01-19 | 19.16 | 19.48 | 18.71 | 18.71 | 4.5M |
| 2024-01-18 | 19.22 | 19.44 | 18.40 | 19.25 | 7.4M |
| 2024-01-17 | 19.07 | 20.00 | 18.88 | 19.49 | 7.5M |
| 2024-01-16 | 19.68 | 19.75 | 18.84 | 19.18 | 5.3M |
| 2024-01-15 | 19.88 | 20.01 | 19.60 | 19.68 | 3.0M |
| 2024-01-12 | 20.32 | 20.55 | 19.92 | 19.95 | 3.4M |
| 2024-01-11 | 19.88 | 20.54 | 19.80 | 20.46 | 3.8M |
| 2024-01-10 | 20.27 | 20.54 | 19.67 | 19.94 | 4.0M |
| 2024-01-09 | 20.66 | 20.96 | 20.10 | 20.30 | 3.8M |
| 2024-01-08 | 20.80 | 20.93 | 20.44 | 20.53 | 2.6M |
| 2024-01-05 | 21.33 | 21.40 | 20.61 | 20.75 | 3.7M |
| 2024-01-04 | 21.51 | 21.53 | 21.00 | 21.32 | 3.0M |
| 2024-01-03 | 21.53 | 21.89 | 21.30 | 21.57 | 3.6M |
| 2024-01-02 | 22.00 | 22.20 | 21.53 | 21.56 | 3.7M |