8.46
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 10.74 | 11.20 | 10.16 | 10.74 | 0.0M |
| 2024-12-27 | 9.08 | 9.26 | 8.92 | 9.08 | 0.0M |
| 2024-12-23 | 9.02 | 9.55 | 8.96 | 9.02 | 0.0M |
| 2024-12-20 | 9.42 | 9.73 | 8.90 | 9.42 | 0.0M |
| 2024-12-19 | 9.12 | 9.29 | 9.00 | 9.12 | 0.0M |
| 2024-12-18 | 9.36 | 9.39 | 9.22 | 9.36 | 0.0M |
| 2024-12-17 | 9.37 | 9.74 | 9.37 | 9.37 | 0.0M |
| 2024-12-16 | 9.65 | 9.77 | 9.50 | 9.65 | 0.0M |
| 2024-12-13 | 9.78 | 9.91 | 9.74 | 9.78 | 0.0M |
| 2024-12-12 | 9.81 | 10.06 | 9.73 | 9.81 | 0.0M |
| 2024-12-11 | 9.76 | 10.12 | 9.76 | 9.76 | 0.0M |
| 2024-12-10 | 10.30 | 10.68 | 10.26 | 10.30 | 0.0M |
| 2024-12-09 | 10.56 | 10.56 | 10.10 | 10.56 | 0.0M |
| 2024-12-06 | 10.04 | 10.48 | 9.80 | 10.04 | 0.0M |
| 2024-12-05 | 9.42 | 9.61 | 8.70 | 9.42 | 0.0M |
| 2024-12-04 | 8.49 | 8.80 | 8.49 | 8.49 | 0.0M |
| 2024-12-03 | 8.61 | 8.89 | 8.58 | 8.61 | 0.0M |
| 2024-12-02 | 8.99 | 9.97 | 8.94 | 8.99 | 0.0M |
| 2024-11-29 | 9.06 | 9.18 | 8.97 | 9.06 | 0.0M |
| 2024-11-28 | 9.17 | 9.25 | 9.10 | 9.17 | 0.0M |
| 2024-11-27 | 9.00 | 9.15 | 8.93 | 9.00 | 0.0M |
| 2024-11-26 | 9.12 | 9.59 | 9.12 | 9.12 | 0.0M |
| 2024-11-25 | 9.53 | 9.53 | 9.10 | 9.53 | 0.0M |
| 2024-11-22 | 9.20 | 9.20 | 9.00 | 9.20 | 0.0M |
| 2024-11-21 | 9.14 | 9.39 | 9.00 | 9.14 | 0.0M |
| 2024-11-20 | 9.32 | 9.32 | 9.04 | 9.32 | 0.0M |
| 2024-11-19 | 8.80 | 9.16 | 8.77 | 8.80 | 0.0M |
| 2024-11-18 | 9.16 | 9.26 | 8.88 | 9.16 | 0.0M |
| 2024-11-15 | 8.59 | 8.70 | 8.00 | 8.59 | 0.0M |
| 2024-11-14 | 8.25 | 8.48 | 7.88 | 8.25 | 0.0M |
| 2024-11-13 | 8.55 | 9.12 | 8.49 | 8.55 | 0.0M |
| 2024-11-12 | 9.01 | 9.12 | 8.83 | 9.01 | 0.0M |
| 2024-11-11 | 9.18 | 9.30 | 9.07 | 9.18 | 0.0M |
| 2024-11-08 | 9.10 | 9.20 | 8.93 | 9.10 | 0.0M |
| 2024-11-07 | 9.30 | 9.57 | 9.30 | 9.30 | 0.0M |
| 2024-11-06 | 9.47 | 9.96 | 9.47 | 9.47 | 0.0M |
| 2024-11-05 | 9.91 | 10.20 | 9.91 | 9.91 | 0.0M |
| 2024-11-04 | 10.10 | 10.24 | 10.10 | 10.10 | 0.0M |
| 2024-11-01 | 10.18 | 10.20 | 10.12 | 10.18 | 0.0M |
| 2024-10-31 | 10.06 | 10.08 | 9.99 | 10.06 | 0.0M |
| 2024-10-30 | 10.04 | 10.14 | 9.96 | 10.04 | 0.0M |
| 2024-10-29 | 10.12 | 10.46 | 10.12 | 10.12 | 0.0M |
| 2024-10-28 | 10.50 | 10.60 | 10.50 | 10.50 | 0.0M |
| 2024-10-25 | 10.44 | 10.60 | 9.88 | 10.44 | 0.0M |
| 2024-10-24 | 10.24 | 10.36 | 10.24 | 10.24 | 0.0M |
| 2024-10-23 | 10.40 | 10.82 | 10.40 | 10.40 | 0.0M |
| 2024-10-22 | 10.76 | 11.04 | 10.76 | 10.76 | 0.0M |
| 2024-10-21 | 11.00 | 11.06 | 10.84 | 11.00 | 0.0M |
| 2024-10-18 | 10.88 | 11.00 | 10.76 | 10.88 | 0.0M |
| 2024-10-17 | 11.03 | 11.30 | 10.88 | 11.03 | 0.0M |
| 2024-10-16 | 10.92 | 11.52 | 10.76 | 10.92 | 0.0M |
| 2024-10-15 | 11.42 | 11.60 | 11.12 | 11.42 | 0.0M |
| 2024-10-14 | 11.90 | 11.90 | 11.74 | 11.90 | 0.0M |
| 2024-10-11 | 11.94 | 12.34 | 11.62 | 11.94 | 0.0M |
| 2024-10-10 | 12.34 | 12.54 | 12.20 | 12.34 | 0.0M |
| 2024-10-09 | 12.62 | 12.62 | 12.30 | 12.62 | 0.0M |
| 2024-10-08 | 12.72 | 12.82 | 12.48 | 12.72 | 0.0M |
| 2024-10-07 | 12.70 | 13.08 | 12.52 | 12.70 | 0.0M |
| 2024-10-04 | 12.40 | 12.68 | 12.40 | 12.40 | 0.0M |
| 2024-10-03 | 12.38 | 12.48 | 12.38 | 12.38 | 0.0M |
| 2024-10-02 | 12.36 | 12.36 | 12.14 | 12.36 | 0.0M |
| 2024-10-01 | 12.34 | 12.98 | 12.34 | 12.34 | 0.0M |
| 2024-09-30 | 12.76 | 13.86 | 12.60 | 12.76 | 0.0M |
| 2024-09-27 | 12.82 | 12.98 | 12.42 | 12.82 | 0.0M |
| 2024-09-26 | 12.52 | 13.36 | 12.52 | 12.52 | 0.0M |
| 2024-09-25 | 13.10 | 14.06 | 12.42 | 13.10 | 0.0M |
| 2024-09-24 | 12.24 | 13.02 | 12.22 | 12.24 | 0.0M |
| 2024-09-23 | 10.86 | 11.04 | 10.86 | 10.86 | 0.0M |
| 2024-09-20 | 11.14 | 11.14 | 10.74 | 11.14 | 0.0M |
| 2024-09-19 | 10.90 | 11.14 | 10.84 | 10.90 | 0.0M |
| 2024-09-18 | 11.20 | 11.20 | 10.96 | 11.20 | 0.0M |
| 2024-09-17 | 10.88 | 11.24 | 10.70 | 10.88 | 0.0M |
| 2024-09-16 | 11.00 | 11.70 | 11.00 | 11.00 | 0.0M |
| 2024-09-13 | 11.66 | 11.76 | 11.60 | 11.66 | 0.0M |
| 2024-09-12 | 11.50 | 11.78 | 11.50 | 11.50 | 0.0M |
| 2024-09-11 | 11.36 | 11.64 | 11.32 | 11.36 | 0.0M |
| 2024-09-10 | 11.14 | 11.18 | 10.98 | 11.14 | 0.0M |
| 2024-09-09 | 11.02 | 11.10 | 10.82 | 11.02 | 0.0M |
| 2024-09-06 | 10.90 | 10.98 | 10.64 | 10.90 | 0.0M |
| 2024-09-05 | 11.20 | 11.20 | 10.54 | 11.20 | 0.0M |
| 2024-09-04 | 10.68 | 10.70 | 10.22 | 10.68 | 0.0M |
| 2024-09-03 | 10.86 | 11.20 | 10.64 | 10.86 | 0.0M |
| 2024-09-02 | 11.30 | 12.00 | 11.20 | 11.30 | 0.0M |
| 2024-08-30 | 11.84 | 11.98 | 11.84 | 11.84 | 0.0M |
| 2024-08-29 | 12.07 | 12.26 | 11.72 | 12.07 | 0.0M |
| 2024-08-28 | 12.00 | 12.20 | 11.86 | 12.00 | 0.0M |
| 2024-08-27 | 12.38 | 12.60 | 12.24 | 12.38 | 0.0M |
| 2024-08-26 | 12.46 | 12.78 | 12.46 | 12.46 | 0.0M |
| 2024-08-23 | 12.86 | 13.06 | 12.74 | 12.86 | 0.0M |
| 2024-08-22 | 13.16 | 13.32 | 12.99 | 13.16 | 0.0M |
| 2024-08-21 | 13.14 | 13.44 | 12.72 | 13.14 | 0.0M |
| 2024-08-20 | 12.92 | 13.52 | 12.86 | 12.92 | 0.0M |
| 2024-08-19 | 13.64 | 14.24 | 13.30 | 13.64 | 0.0M |
| 2024-08-16 | 14.36 | 15.00 | 13.94 | 14.36 | 0.0M |
| 2024-08-15 | 14.60 | 14.68 | 13.84 | 14.60 | 0.0M |
| 2024-08-14 | 13.58 | 14.72 | 13.58 | 13.58 | 0.0M |
| 2024-08-13 | 14.20 | 14.58 | 13.70 | 14.20 | 0.0M |
| 2024-08-12 | 13.92 | 13.92 | 13.62 | 13.92 | 0.0M |
| 2024-08-09 | 13.68 | 13.92 | 12.96 | 13.68 | 0.0M |
| 2024-08-08 | 13.36 | 13.60 | 12.70 | 13.36 | 0.0M |
| 2024-08-07 | 12.58 | 12.84 | 12.56 | 12.58 | 0.0M |
| 2024-08-06 | 12.66 | 12.94 | 12.34 | 12.66 | 0.1M |
| 2024-08-05 | 12.38 | 12.88 | 12.24 | 12.38 | 0.0M |
| 2024-08-02 | 13.46 | 14.16 | 13.28 | 13.46 | 0.0M |
| 2024-08-01 | 14.66 | 14.66 | 13.70 | 14.66 | 0.0M |
| 2024-07-31 | 13.10 | 13.80 | 12.90 | 13.10 | 0.0M |
| 2024-07-30 | 13.40 | 14.10 | 12.96 | 13.40 | 0.0M |
| 2024-07-29 | 13.24 | 14.30 | 13.24 | 13.24 | 0.0M |
| 2024-07-26 | 13.02 | 14.50 | 12.54 | 13.02 | 0.0M |
| 2024-07-25 | 13.89 | 14.80 | 11.40 | 13.89 | 0.0M |
| 2024-07-24 | 10.94 | 11.26 | 9.50 | 10.94 | 0.1M |
| 2024-07-23 | 10.61 | 10.84 | 10.14 | 10.61 | 0.1M |
| 2024-07-22 | 11.08 | 11.90 | 10.86 | 11.08 | 0.0M |
| 2024-07-19 | 12.06 | 14.10 | 11.90 | 12.06 | 0.0M |
| 2024-07-18 | 13.44 | 14.30 | 13.38 | 13.44 | 0.0M |
| 2024-07-17 | 13.78 | 14.70 | 13.36 | 13.78 | 0.0M |
| 2024-07-16 | 14.76 | 16.34 | 14.50 | 14.76 | 0.0M |
| 2024-07-15 | 15.54 | 17.20 | 14.70 | 15.54 | 0.0M |
| 2024-07-12 | 22.55 | 22.60 | 22.25 | 22.55 | 0.0M |
| 2024-07-11 | 22.05 | 22.10 | 22.05 | 22.05 | 0.0M |
| 2024-07-10 | 21.40 | 21.65 | 21.25 | 21.65 | 0.0M |
| 2024-07-09 | 21.40 | 21.40 | 21.40 | 21.40 | 0.0M |
| 2024-07-08 | 21.95 | 21.95 | 21.45 | 21.45 | 0.0M |
| 2024-07-05 | 21.35 | 21.45 | 21.35 | 21.45 | 0.0M |
| 2024-07-04 | 21.10 | 21.10 | 21.10 | 21.10 | 0.0M |
| 2024-07-03 | 20.25 | 20.50 | 20.00 | 20.50 | 0.0M |
| 2024-07-02 | 20.10 | 20.12 | 19.90 | 20.00 | 0.0M |
| 2024-07-01 | 20.90 | 20.90 | 20.10 | 20.15 | 0.0M |
| 2024-06-28 | 20.65 | 20.65 | 20.30 | 20.30 | 0.0M |
| 2024-06-27 | 20.75 | 20.98 | 20.75 | 20.95 | 0.0M |
| 2024-06-26 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0M |
| 2024-06-25 | 21.30 | 21.30 | 20.95 | 20.95 | 0.0M |
| 2024-06-24 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
| 2024-06-21 | 20.95 | 21.40 | 20.90 | 21.10 | 0.0M |
| 2024-06-20 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
| 2024-06-19 | 21.15 | 21.15 | 20.20 | 20.20 | 0.0M |
| 2024-06-18 | 21.00 | 21.00 | 20.90 | 20.90 | 0.0M |
| 2024-06-17 | 20.60 | 20.60 | 20.60 | 20.60 | 0.0M |
| 2024-06-14 | 20.60 | 20.60 | 20.55 | 20.60 | 0.0M |
| 2024-06-13 | 21.00 | 21.00 | 20.20 | 20.40 | 0.0M |
| 2024-06-12 | 21.85 | 21.85 | 21.15 | 21.15 | 0.0M |
| 2024-06-10 | 22.00 | 22.45 | 22.00 | 22.20 | 0.0M |
| 2024-06-07 | 22.00 | 22.20 | 22.00 | 22.15 | 0.0M |
| 2024-06-06 | 22.35 | 22.35 | 22.00 | 22.00 | 0.0M |
| 2024-06-05 | 22.70 | 22.70 | 22.20 | 22.20 | 0.0M |
| 2024-06-04 | 22.30 | 22.30 | 22.05 | 22.05 | 0.0M |
| 2024-06-03 | 22.35 | 22.50 | 22.05 | 22.10 | 0.0M |
| 2024-05-31 | 23.05 | 23.05 | 22.30 | 22.30 | 0.0M |
| 2024-05-30 | 21.05 | 22.60 | 21.05 | 22.60 | 0.0M |
| 2024-05-29 | 22.80 | 22.80 | 22.10 | 22.10 | 0.0M |
| 2024-05-28 | 22.75 | 22.80 | 22.70 | 22.70 | 0.0M |
| 2024-05-27 | 23.55 | 23.55 | 22.80 | 22.85 | 0.0M |
| 2024-05-24 | 23.05 | 23.10 | 22.85 | 22.85 | 0.0M |
| 2024-05-23 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0M |
| 2024-05-22 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-05-21 | 22.65 | 22.85 | 22.65 | 22.85 | 0.0M |
| 2024-05-20 | 23.10 | 23.25 | 22.75 | 22.75 | 0.0M |
| 2024-05-17 | 23.05 | 23.15 | 22.60 | 22.90 | 0.0M |
| 2024-05-16 | 23.40 | 23.40 | 23.40 | 23.40 | 0.0M |
| 2024-05-15 | 23.30 | 24.05 | 23.30 | 23.50 | 0.0M |
| 2024-05-14 | 23.45 | 23.65 | 23.45 | 23.55 | 0.0M |
| 2024-05-13 | 22.95 | 23.15 | 22.80 | 23.15 | 0.0M |
| 2024-05-10 | 23.80 | 23.90 | 23.45 | 23.45 | 0.0M |
| 2024-05-09 | 23.45 | 23.75 | 23.45 | 23.75 | 0.0M |
| 2024-05-08 | 23.15 | 23.40 | 23.15 | 23.40 | 0.0M |
| 2024-05-07 | 23.25 | 23.25 | 22.95 | 23.05 | 0.0M |
| 2024-05-06 | 23.05 | 23.05 | 22.80 | 23.00 | 0.0M |
| 2024-05-02 | 22.50 | 22.60 | 22.40 | 22.60 | 0.0M |
| 2024-04-30 | 22.80 | 23.05 | 22.60 | 22.60 | 0.0M |
| 2024-04-29 | 23.05 | 23.05 | 22.40 | 22.80 | 0.0M |
| 2024-04-26 | 22.50 | 22.70 | 22.30 | 22.30 | 0.0M |
| 2024-04-25 | 22.65 | 22.65 | 22.35 | 22.50 | 0.0M |
| 2024-04-24 | 23.05 | 23.15 | 23.00 | 23.05 | 0.0M |
| 2024-04-23 | 22.65 | 22.85 | 22.50 | 22.85 | 0.0M |
| 2024-04-22 | 22.70 | 22.70 | 22.70 | 22.70 | 0.0M |
| 2024-04-19 | 23.00 | 23.00 | 22.05 | 22.05 | 0.0M |
| 2024-04-18 | 22.10 | 22.45 | 21.95 | 22.45 | 0.0M |
| 2024-04-17 | 22.95 | 22.95 | 22.00 | 22.05 | 0.0M |
| 2024-04-16 | 23.55 | 23.55 | 23.15 | 23.45 | 0.0M |
| 2024-04-15 | 24.00 | 24.00 | 23.90 | 23.90 | 0.0M |
| 2024-04-12 | 24.55 | 24.90 | 24.55 | 24.55 | 0.0M |
| 2024-04-11 | 24.80 | 24.80 | 24.05 | 24.45 | 0.0M |
| 2024-04-10 | 24.40 | 24.40 | 24.25 | 24.35 | 0.0M |
| 2024-04-09 | 25.10 | 25.10 | 24.25 | 24.25 | 0.0M |
| 2024-04-08 | 25.70 | 25.70 | 25.60 | 25.60 | 0.0M |
| 2024-04-05 | 25.60 | 25.75 | 25.60 | 25.60 | 0.0M |
| 2024-04-04 | 25.20 | 25.35 | 25.00 | 25.25 | 0.0M |
| 2024-04-03 | 24.60 | 24.95 | 24.60 | 24.95 | 0.0M |
| 2024-04-02 | 25.40 | 25.40 | 24.45 | 24.55 | 0.0M |
| 2024-03-28 | 25.60 | 25.60 | 24.90 | 25.40 | 0.0M |
| 2024-03-27 | 25.40 | 25.75 | 25.25 | 25.50 | 0.0M |
| 2024-03-26 | 25.00 | 25.65 | 25.00 | 25.65 | 0.0M |
| 2024-03-25 | 24.60 | 24.75 | 24.40 | 24.65 | 0.0M |
| 2024-03-22 | 24.65 | 24.70 | 24.50 | 24.50 | 0.0M |
| 2024-03-21 | 25.15 | 25.15 | 25.00 | 25.00 | 0.0M |
| 2024-03-20 | 25.25 | 25.30 | 25.15 | 25.15 | 0.0M |
| 2024-03-18 | 26.00 | 27.25 | 26.00 | 26.10 | 0.0M |
| 2024-03-15 | 27.75 | 28.01 | 25.70 | 25.90 | 0.1M |
| 2024-03-14 | 28.90 | 28.90 | 28.55 | 28.73 | 0.0M |
| 2024-03-13 | 28.95 | 30.30 | 28.58 | 28.58 | 0.0M |
| 2024-03-12 | 28.40 | 28.75 | 28.35 | 28.35 | 0.0M |
| 2024-03-11 | 28.00 | 28.25 | 27.80 | 28.25 | 0.0M |
| 2024-03-08 | 28.45 | 28.45 | 28.00 | 28.35 | 0.0M |
| 2024-03-07 | 28.15 | 28.55 | 28.15 | 28.55 | 0.0M |
| 2024-03-06 | 28.15 | 28.20 | 28.15 | 28.20 | 0.0M |
| 2024-03-05 | 28.05 | 28.25 | 27.85 | 27.90 | 0.0M |
| 2024-03-04 | 28.90 | 28.90 | 28.50 | 28.60 | 0.0M |
| 2024-02-29 | 29.00 | 30.55 | 29.00 | 30.55 | 0.0M |
| 2024-02-28 | 30.85 | 30.85 | 29.15 | 29.15 | 0.0M |
| 2024-02-27 | 28.90 | 29.10 | 28.80 | 29.10 | 0.0M |
| 2024-02-26 | 29.80 | 29.80 | 29.00 | 29.00 | 0.0M |
| 2024-02-22 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-02-21 | 29.00 | 29.00 | 28.60 | 28.80 | 0.0M |
| 2024-02-20 | 28.20 | 28.95 | 28.20 | 28.95 | 0.0M |
| 2024-02-19 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0M |
| 2024-02-16 | 29.25 | 29.25 | 28.60 | 28.60 | 0.0M |
| 2024-02-15 | 28.30 | 28.80 | 28.25 | 28.25 | 0.0M |
| 2024-02-14 | 28.25 | 28.50 | 28.25 | 28.25 | 0.0M |
| 2024-02-13 | 29.10 | 29.10 | 28.45 | 28.45 | 0.0M |
| 2024-02-12 | 29.00 | 29.10 | 28.95 | 29.05 | 0.0M |
| 2024-02-08 | 28.80 | 28.80 | 28.50 | 28.50 | 0.0M |
| 2024-02-07 | 28.60 | 28.70 | 28.60 | 28.60 | 0.0M |
| 2024-02-06 | 28.70 | 28.70 | 28.10 | 28.20 | 0.0M |
| 2024-02-05 | 29.61 | 29.65 | 29.35 | 29.35 | 0.0M |
| 2024-02-02 | 30.25 | 30.25 | 29.65 | 29.65 | 0.0M |
| 2024-02-01 | 30.30 | 30.30 | 29.95 | 30.00 | 0.0M |
| 2024-01-31 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0M |
| 2024-01-30 | 30.00 | 30.35 | 30.00 | 30.15 | 0.0M |
| 2024-01-29 | 30.10 | 30.35 | 30.10 | 30.30 | 0.0M |
| 2024-01-26 | 29.50 | 30.40 | 29.50 | 30.31 | 0.0M |
| 2024-01-25 | 29.70 | 29.70 | 29.70 | 29.70 | 0.0M |
| 2024-01-24 | 29.25 | 29.50 | 29.25 | 29.50 | 0.0M |
| 2024-01-23 | 28.85 | 28.90 | 28.85 | 28.90 | 0.0M |
| 2024-01-22 | 29.05 | 29.05 | 28.75 | 28.75 | 0.0M |
| 2024-01-19 | 28.05 | 28.30 | 27.95 | 28.09 | 0.0M |
| 2024-01-18 | 28.10 | 28.45 | 27.80 | 27.80 | 0.0M |
| 2024-01-17 | 28.20 | 28.35 | 28.20 | 28.35 | 0.0M |
| 2024-01-16 | 29.30 | 29.30 | 28.60 | 28.85 | 0.0M |
| 2024-01-15 | 29.80 | 29.80 | 28.75 | 28.85 | 0.0M |
| 2024-01-12 | 30.35 | 30.35 | 29.40 | 29.55 | 0.0M |
| 2024-01-11 | 31.65 | 31.65 | 29.20 | 29.60 | 0.0M |
| 2024-01-10 | 30.90 | 31.55 | 30.90 | 31.40 | 0.0M |