最終更新: 2025-09-30
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
2023-12-28 12.80 13.00 12.70 12.90 0.1M
2023-12-27 12.80 13.00 12.60 12.70 0.5M
2023-12-26 12.70 12.80 12.50 12.80 0.1M
2023-12-25 12.30 12.70 12.30 12.70 0.3M
2023-12-22 14.10 14.10 11.90 12.30 2.8M
2023-12-21 14.10 14.10 14.00 14.00 0.1M
2023-12-20 14.10 14.40 14.10 14.10 0.0M
2023-12-19 14.20 14.20 14.10 14.10 0.1M
2023-12-18 14.10 14.30 14.00 14.10 0.0M
2023-12-15 14.20 14.40 14.10 14.30 0.2M
2023-12-14 14.00 14.10 13.80 14.00 0.2M
2023-12-13 14.00 14.20 13.90 14.00 0.2M
2023-12-12 14.00 14.20 14.00 14.20 0.1M
2023-12-08 13.80 13.90 13.70 13.90 0.0M
2023-12-07 13.90 14.00 13.90 14.00 0.1M
2023-12-06 14.20 14.20 14.00 14.20 0.0M
2023-12-04 14.20 14.50 14.20 14.20 0.1M
2023-12-01 14.60 14.60 14.40 14.50 0.0M
2023-11-30 14.30 14.60 14.30 14.60 0.1M
2023-11-29 14.30 14.30 14.00 14.10 0.1M
2023-11-28 14.50 14.50 14.30 14.30 0.0M
2023-11-27 14.30 14.60 14.30 14.60 0.1M
2023-11-24 14.90 14.90 14.40 14.50 0.3M
2023-11-23 14.60 15.00 14.60 15.00 0.1M
2023-11-22 14.80 14.80 14.50 14.70 0.0M
2023-11-21 14.80 14.80 14.50 14.80 0.0M
2023-11-20 14.50 14.90 14.50 14.80 0.4M
2023-11-17 14.60 14.60 14.20 14.30 0.1M
2023-11-16 14.60 14.80 14.50 14.60 0.1M
2023-11-15 14.30 14.70 14.30 14.70 0.3M
2023-11-14 14.10 14.10 14.00 14.00 0.0M
2023-11-13 14.00 14.20 13.80 14.10 0.1M
2023-11-10 13.70 13.90 13.70 13.80 0.1M
2023-11-09 14.00 14.00 13.70 13.90 0.0M
2023-11-08 14.10 14.20 13.90 14.00 0.0M
2023-11-07 14.10 14.10 13.80 13.90 0.1M
2023-11-06 14.00 14.20 14.00 14.10 0.1M
2023-11-03 13.50 13.90 13.50 13.80 0.1M
2023-11-02 13.40 13.50 13.40 13.50 0.1M
2023-11-01 13.50 13.50 13.30 13.40 0.0M
2023-10-31 13.60 13.60 13.30 13.50 0.0M
2023-10-30 13.60 13.60 13.40 13.60 0.0M
2023-10-27 13.30 13.60 13.30 13.60 0.1M
2023-10-26 13.40 13.40 13.20 13.30 0.0M
2023-10-25 13.50 13.60 13.30 13.40 0.1M
2023-10-24 13.20 13.40 13.10 13.10 0.1M
2023-10-20 13.50 13.50 13.30 13.50 0.1M
2023-10-19 13.90 13.90 13.50 13.50 0.3M
2023-10-18 14.10 14.10 14.00 14.00 0.0M
2023-10-17 14.10 14.10 14.00 14.10 0.1M
2023-10-16 14.20 14.20 13.80 14.00 0.1M
2023-10-12 14.50 14.50 14.40 14.40 0.0M
2023-10-11 14.50 14.50 14.30 14.40 0.0M
2023-10-10 14.40 14.40 14.30 14.40 0.0M
2023-10-09 14.20 14.40 14.00 14.30 0.1M
2023-10-06 14.20 14.60 14.20 14.30 0.1M
2023-10-05 14.10 14.20 14.00 14.00 0.0M
2023-10-04 14.00 14.10 13.90 14.10 0.0M
2023-10-03 14.20 14.30 13.90 14.00 0.0M
2023-10-02 14.40 14.40 14.20 14.30 0.0M
2023-09-29 14.40 14.40 14.20 14.30 0.1M
2023-09-28 13.90 14.10 13.80 14.00 0.1M
2023-09-27 14.00 14.00 13.90 13.90 0.2M
2023-09-26 14.10 14.10 13.90 14.00 0.1M
2023-09-25 14.20 14.20 14.00 14.00 0.0M
2023-09-22 14.10 14.30 14.10 14.30 0.1M
2023-09-21 14.20 14.20 13.70 14.10 0.3M
2023-09-20 14.30 14.40 14.30 14.30 0.0M
2023-09-19 14.40 14.50 14.30 14.30 0.1M
2023-09-18 14.50 14.50 14.30 14.40 0.1M
2023-09-15 14.70 14.70 14.50 14.50 0.0M
2023-09-14 14.50 14.70 14.50 14.70 0.0M
2023-09-13 14.40 14.70 14.40 14.50 0.0M
2023-09-12 14.40 14.70 14.40 14.60 0.1M
2023-09-11 14.40 14.60 14.40 14.60 0.1M
2023-09-08 14.50 14.60 14.40 14.50 0.1M
2023-09-07 14.60 14.70 14.50 14.60 0.0M
2023-09-06 14.80 14.80 14.70 14.80 0.0M
2023-09-05 14.80 14.80 14.70 14.80 0.1M
2023-09-04 14.80 15.00 14.80 15.00 0.3M
2023-09-01 14.60 14.60 14.40 14.60 0.1M
2023-08-31 14.60 14.70 14.50 14.60 0.1M
2023-08-30 14.80 14.80 14.50 14.60 0.0M
2023-08-29 14.90 14.90 14.70 14.70 0.0M
2023-08-28 14.70 14.90 14.60 14.80 0.1M
2023-08-25 14.60 14.60 14.40 14.60 0.0M
2023-08-24 14.50 14.60 14.50 14.50 0.2M
2023-08-23 14.40 14.50 14.20 14.40 0.1M
2023-08-22 14.50 14.50 14.30 14.50 0.1M
2023-08-21 14.60 14.70 14.40 14.60 0.2M
2023-08-18 15.00 15.00 14.60 14.60 0.1M
2023-08-17 14.90 15.20 14.80 15.20 0.3M
2023-08-16 14.90 14.90 14.70 14.70 0.1M
2023-08-15 14.90 15.00 14.80 15.00 0.1M
2023-08-11 15.10 15.10 15.00 15.00 0.2M
2023-08-10 15.00 15.20 14.90 15.20 0.3M
2023-08-09 15.00 15.10 15.00 15.10 0.0M
2023-08-08 15.00 15.10 14.90 15.00 0.0M
2023-08-07 15.20 15.20 15.00 15.10 0.1M
2023-08-04 15.10 15.30 15.10 15.20 0.1M
2023-08-03 15.10 15.30 15.00 15.10 0.2M
2023-08-02 15.30 15.30 15.10 15.10 0.1M
2023-07-31 15.40 15.70 15.40 15.50 0.4M
2023-07-27 15.20 15.20 15.00 15.20 0.1M
2023-07-26 15.00 15.20 14.90 15.10 0.1M
2023-07-25 14.90 15.20 14.90 15.20 0.3M
2023-07-24 14.70 14.70 14.40 14.50 0.1M
2023-07-21 14.60 14.80 14.60 14.80 0.1M
2023-07-20 14.60 14.70 14.60 14.70 0.1M
2023-07-19 14.60 14.80 14.40 14.70 0.4M
2023-07-18 15.20 15.20 14.80 15.00 0.1M
2023-07-17 15.50 15.50 15.30 15.40 0.0M
2023-07-14 15.40 15.50 15.40 15.50 0.1M
2023-07-13 15.40 15.40 15.30 15.30 0.1M
2023-07-12 15.10 15.20 15.10 15.20 0.1M
2023-07-11 15.00 15.20 14.90 15.10 0.1M
2023-07-10 14.90 15.10 14.90 15.10 0.0M
2023-07-07 14.70 15.00 14.60 14.90 0.1M
2023-07-06 14.80 14.90 14.70 14.80 0.0M
2023-07-05 15.10 15.10 14.90 14.90 0.0M
2023-07-04 15.10 15.20 15.00 15.00 0.0M
2023-07-03 15.10 15.10 14.80 15.10 0.0M
2023-06-30 14.90 15.00 14.80 14.80 0.1M
2023-06-29 15.10 15.10 14.90 15.00 0.1M
2023-06-28 15.10 15.30 15.10 15.20 0.1M
2023-06-27 15.00 15.40 15.00 15.30 0.2M
2023-06-26 14.90 15.00 14.80 14.90 0.1M
2023-06-23 14.80 15.20 14.80 15.10 0.3M
2023-06-22 14.70 15.00 14.70 14.70 0.1M
2023-06-21 15.20 15.20 15.00 15.00 0.1M
2023-06-20 15.30 15.50 15.30 15.50 0.1M
2023-06-19 15.60 15.70 15.30 15.60 0.3M
2023-06-16 15.80 16.00 15.70 15.70 0.4M
2023-06-15 15.30 15.90 15.20 15.70 0.3M
2023-06-14 15.30 15.30 15.00 15.10 0.2M
2023-06-13 15.10 15.20 15.00 15.10 0.2M
2023-06-12 14.90 15.00 14.80 14.90 0.0M
2023-06-09 14.80 15.00 14.70 14.80 0.1M
2023-06-08 14.60 14.80 14.40 14.80 0.0M
2023-06-07 14.70 14.90 14.70 14.70 0.3M
2023-06-06 14.80 14.90 14.50 14.60 0.1M
2023-06-02 14.50 14.70 14.50 14.70 0.2M
2023-06-01 14.10 14.40 14.10 14.30 0.1M
2023-05-31 14.10 14.10 13.80 14.00 0.4M
2023-05-30 14.00 14.30 13.80 14.30 0.1M
2023-05-29 14.30 14.40 14.00 14.30 0.2M
2023-05-26 14.50 14.50 14.30 14.30 0.0M
2023-05-25 14.50 14.60 14.30 14.50 0.2M
2023-05-24 14.80 14.80 14.60 14.80 0.0M
2023-05-23 15.00 15.00 14.80 14.90 0.0M
2023-05-22 14.50 15.00 14.50 15.00 0.6M
2023-05-19 14.60 14.80 14.50 14.80 0.2M
2023-05-18 15.00 15.10 14.90 14.90 0.1M
2023-05-17 15.00 15.20 14.90 15.00 0.1M
2023-05-16 14.90 15.00 14.80 15.00 0.1M
2023-05-15 14.60 14.80 14.60 14.60 0.2M
2023-05-12 14.40 14.60 14.30 14.50 0.2M
2023-05-11 14.40 14.40 14.10 14.40 0.2M
2023-05-10 14.30 14.50 14.20 14.50 0.2M
2023-05-09 14.70 14.80 14.20 14.40 1.0M
2023-05-08 15.00 15.00 14.80 15.00 0.1M
2023-05-03 14.80 14.90 14.70 14.90 0.1M
2023-05-02 15.10 15.20 14.90 15.00 0.0M
2023-04-28 15.20 15.30 15.10 15.20 0.1M
2023-04-27 15.10 15.20 14.90 15.10 0.1M
2023-04-26 14.90 15.20 14.90 15.20 0.1M
2023-04-25 14.90 14.90 14.60 14.60 0.3M
2023-04-24 15.30 15.30 14.90 15.00 0.2M
2023-04-21 15.60 15.60 15.30 15.40 0.1M
2023-04-20 15.70 15.80 15.70 15.70 0.0M
2023-04-19 15.90 15.90 15.60 15.80 0.1M
2023-04-18 16.00 16.00 15.80 15.90 0.1M
2023-04-17 15.70 16.10 15.70 16.10 0.5M
2023-04-12 15.90 15.90 15.40 15.50 0.5M
2023-04-11 16.60 16.60 16.10 16.30 0.2M
2023-04-10 16.50 16.60 16.50 16.60 0.0M
2023-04-07 16.40 16.60 16.40 16.60 0.0M
2023-04-05 16.60 16.70 16.40 16.50 0.1M
2023-04-04 16.60 16.90 16.60 16.60 0.1M
2023-04-03 16.80 16.90 16.60 16.80 0.5M
2023-03-31 16.70 16.80 16.60 16.60 0.5M
2023-03-30 16.70 16.80 16.50 16.60 0.1M
2023-03-29 16.70 16.90 16.50 16.60 0.3M
2023-03-28 16.20 16.40 16.20 16.30 0.3M
2023-03-27 15.90 16.20 15.80 16.00 0.3M
2023-03-24 16.10 16.40 16.10 16.20 0.2M
2023-03-23 15.70 16.30 15.70 16.10 0.7M
2023-03-22 15.20 15.50 15.20 15.30 0.1M
2023-03-21 14.60 15.20 14.40 15.10 0.2M
2023-03-20 14.70 14.70 14.30 14.60 0.2M
2023-03-17 15.00 15.10 14.90 15.00 0.2M
2023-03-16 15.00 15.00 14.70 14.90 0.1M
2023-03-15 15.00 15.20 14.90 15.10 0.2M
2023-03-14 15.10 15.20 14.70 14.70 0.3M
2023-03-13 15.00 15.40 14.80 14.80 0.2M
2023-03-10 15.20 15.20 14.70 14.80 0.3M
2023-03-09 15.50 15.50 15.20 15.40 0.1M
2023-03-08 15.50 15.50 15.40 15.50 0.1M
2023-03-07 15.80 16.00 15.60 15.70 0.3M
2023-03-03 16.00 16.20 15.90 16.10 0.4M
2023-03-02 16.00 16.10 15.80 15.90 0.3M
2023-03-01 15.90 16.30 15.80 16.10 0.4M
2023-02-28 15.50 15.60 15.30 15.30 0.1M
2023-02-27 15.40 15.50 15.20 15.30 0.4M
2023-02-24 15.30 15.50 15.20 15.30 0.5M
2023-02-23 15.60 15.80 15.60 15.70 0.1M
2023-02-22 15.80 15.80 15.60 15.60 0.2M
2023-02-21 16.10 16.10 15.80 16.00 0.2M
2023-02-20 16.30 16.40 16.10 16.30 0.0M
2023-02-17 16.60 16.60 16.20 16.30 0.1M
2023-02-16 16.70 16.80 16.50 16.60 0.6M
2023-02-15 16.10 16.30 16.00 16.20 0.2M
2023-02-14 16.40 16.40 16.20 16.40 0.1M
2023-02-13 16.30 16.60 16.30 16.50 0.0M
2023-02-10 16.60 16.70 16.40 16.50 0.2M
2023-02-09 16.10 16.70 16.10 16.70 0.7M
2023-02-08 16.10 16.30 16.00 16.10 0.1M
2023-02-07 16.20 16.30 16.00 16.10 0.1M
2023-02-06 16.10 16.10 15.70 15.90 0.2M
2023-02-03 16.00 16.20 15.90 16.10 0.1M
2023-02-02 16.30 16.60 16.10 16.30 0.5M
2023-02-01 15.90 16.20 15.70 16.10 0.3M
2023-01-31 16.30 16.30 15.60 16.00 0.4M
2023-01-30 16.80 16.80 16.10 16.20 0.7M
2023-01-27 17.00 17.10 16.90 17.00 0.3M
2023-01-26 16.50 16.80 16.50 16.70 0.3M
2023-01-25 16.30 16.50 16.30 16.50 0.1M
2023-01-24 16.20 16.40 16.10 16.30 0.1M
2023-01-23 16.20 16.30 16.10 16.20 0.0M
2023-01-20 16.10 16.20 16.00 16.20 0.1M
2023-01-19 15.80 16.10 15.80 16.00 1.3M
2023-01-18 15.70 15.80 15.60 15.70 0.3M
2023-01-17 15.70 15.70 15.30 15.50 0.2M
2023-01-16 15.90 15.90 15.50 15.50 0.1M
2023-01-13 15.60 15.80 15.40 15.80 0.1M
2023-01-12 15.90 15.90 15.40 15.60 0.3M
2023-01-11 15.90 16.10 15.90 16.00 0.4M
2023-01-10 15.30 15.60 15.30 15.60 0.1M
2023-01-09 15.60 15.80 15.40 15.40 0.8M
2023-01-06 15.20 15.30 15.00 15.10 0.2M
2023-01-05 15.40 15.40 14.60 14.60 0.8M
2023-01-04 15.40 15.50 15.20 15.50 0.4M
2023-01-03 14.80 15.10 14.80 15.10 0.2M