13.68
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 17.78 | 17.94 | 17.75 | 17.84 | 0.2M |
| 2024-12-30 | 17.63 | 18.04 | 17.62 | 17.89 | 0.2M |
| 2024-12-27 | 17.69 | 17.81 | 17.60 | 17.73 | 0.3M |
| 2024-12-24 | 17.58 | 17.72 | 17.53 | 17.72 | 0.1M |
| 2024-12-23 | 17.45 | 17.62 | 17.21 | 17.58 | 0.3M |
| 2024-12-20 | 17.53 | 17.60 | 17.29 | 17.46 | 0.0M |
| 2024-12-19 | 17.90 | 17.94 | 17.41 | 17.55 | 0.5M |
| 2024-12-18 | 18.21 | 18.30 | 17.91 | 17.97 | 0.4M |
| 2024-12-17 | 18.51 | 18.64 | 18.14 | 18.14 | 0.5M |
| 2024-12-16 | 19.00 | 19.02 | 18.51 | 18.51 | 0.3M |
| 2024-12-13 | 19.26 | 19.42 | 18.85 | 18.91 | 0.2M |
| 2024-12-12 | 18.97 | 19.31 | 18.95 | 19.26 | 0.3M |
| 2024-12-11 | 19.02 | 19.14 | 18.75 | 18.97 | 0.2M |
| 2024-12-10 | 19.29 | 19.31 | 18.96 | 19.03 | 0.3M |
| 2024-12-09 | 19.29 | 19.56 | 19.12 | 19.45 | 0.6M |
| 2024-12-06 | 19.40 | 19.40 | 17.90 | 18.99 | 1.0M |
| 2024-12-05 | 20.18 | 20.18 | 19.64 | 19.68 | 0.2M |
| 2024-12-04 | 20.23 | 20.23 | 19.96 | 20.04 | 0.2M |
| 2024-12-03 | 20.18 | 20.35 | 19.97 | 20.08 | 0.1M |
| 2024-12-02 | 19.94 | 20.28 | 19.92 | 20.12 | 0.2M |
| 2024-11-29 | 19.59 | 20.01 | 19.59 | 19.92 | 0.1M |
| 2024-11-28 | 19.88 | 20.04 | 19.67 | 19.67 | 0.2M |
| 2024-11-27 | 20.00 | 20.08 | 19.52 | 19.77 | 0.2M |
| 2024-11-26 | 19.84 | 20.00 | 19.64 | 19.83 | 0.2M |
| 2024-11-25 | 19.60 | 19.93 | 19.60 | 19.93 | 0.3M |
| 2024-11-22 | 19.10 | 19.43 | 19.00 | 19.39 | 0.2M |
| 2024-11-21 | 18.60 | 18.98 | 18.38 | 18.88 | 0.2M |
| 2024-11-20 | 18.73 | 18.87 | 18.57 | 18.61 | 0.2M |
| 2024-11-19 | 19.24 | 19.37 | 18.65 | 18.65 | 0.3M |
| 2024-11-18 | 19.24 | 19.27 | 18.73 | 18.86 | 0.2M |
| 2024-11-15 | 19.21 | 19.26 | 19.05 | 19.11 | 0.1M |
| 2024-11-14 | 19.01 | 19.34 | 18.96 | 19.18 | 0.2M |
| 2024-11-13 | 19.40 | 19.40 | 19.04 | 19.09 | 0.2M |
| 2024-11-12 | 19.60 | 19.68 | 19.35 | 19.46 | 0.2M |
| 2024-11-11 | 19.90 | 19.94 | 19.68 | 19.88 | 0.2M |
| 2024-11-08 | 20.00 | 20.06 | 19.54 | 19.68 | 0.2M |
| 2024-11-07 | 19.77 | 20.20 | 19.66 | 20.02 | 0.3M |
| 2024-11-06 | 20.10 | 20.38 | 19.50 | 19.50 | 0.3M |
| 2024-11-05 | 20.40 | 20.47 | 19.95 | 20.00 | 0.3M |
| 2024-11-04 | 20.81 | 20.89 | 20.37 | 20.38 | 0.3M |
| 2024-11-01 | 21.17 | 21.17 | 20.57 | 20.90 | 0.3M |
| 2024-10-31 | 21.10 | 21.34 | 20.90 | 21.20 | 0.5M |
| 2024-10-30 | 20.63 | 22.37 | 20.63 | 21.33 | 1.5M |
| 2024-10-29 | 19.80 | 19.83 | 19.47 | 19.47 | 0.2M |
| 2024-10-28 | 19.55 | 19.71 | 19.44 | 19.64 | 0.1M |
| 2024-10-25 | 19.40 | 19.48 | 19.32 | 19.40 | 0.2M |
| 2024-10-24 | 19.92 | 19.95 | 19.42 | 19.42 | 0.4M |
| 2024-10-23 | 19.12 | 19.90 | 18.97 | 19.82 | 0.5M |
| 2024-10-22 | 18.73 | 19.24 | 18.73 | 19.12 | 0.4M |
| 2024-10-21 | 19.15 | 19.25 | 18.61 | 18.68 | 0.3M |
| 2024-10-18 | 18.98 | 19.43 | 18.91 | 19.09 | 0.4M |
| 2024-10-17 | 18.81 | 19.14 | 18.75 | 19.00 | 0.2M |
| 2024-10-16 | 18.72 | 18.92 | 18.53 | 18.90 | 0.7M |
| 2024-10-15 | 19.33 | 19.39 | 18.85 | 18.95 | 0.5M |
| 2024-10-14 | 19.60 | 19.68 | 19.24 | 19.34 | 0.3M |
| 2024-10-11 | 19.69 | 19.96 | 19.58 | 19.68 | 0.2M |
| 2024-10-10 | 19.84 | 19.84 | 19.56 | 19.72 | 0.2M |
| 2024-10-09 | 19.96 | 20.02 | 19.67 | 19.72 | 0.3M |
| 2024-10-08 | 20.17 | 20.34 | 19.64 | 20.05 | 0.6M |
| 2024-10-07 | 20.13 | 20.19 | 19.81 | 20.17 | 0.2M |
| 2024-10-04 | 20.15 | 20.23 | 19.93 | 20.10 | 0.2M |
| 2024-10-03 | 20.28 | 20.31 | 20.01 | 20.01 | 0.2M |
| 2024-10-02 | 20.10 | 20.49 | 20.05 | 20.31 | 0.2M |
| 2024-10-01 | 20.62 | 20.78 | 20.01 | 20.15 | 0.4M |
| 2024-09-30 | 21.00 | 21.10 | 20.61 | 20.61 | 0.3M |
| 2024-09-27 | 20.50 | 20.82 | 20.30 | 20.61 | 0.3M |
| 2024-09-26 | 19.83 | 20.49 | 19.83 | 20.31 | 0.5M |
| 2024-09-25 | 19.98 | 20.04 | 19.61 | 19.61 | 0.3M |
| 2024-09-24 | 19.64 | 20.10 | 19.61 | 19.95 | 0.5M |
| 2024-09-23 | 20.04 | 20.04 | 19.42 | 19.47 | 0.5M |
| 2024-09-20 | 20.50 | 20.56 | 19.86 | 19.86 | 1.4M |
| 2024-09-19 | 20.48 | 20.80 | 20.37 | 20.51 | 0.3M |
| 2024-09-18 | 20.60 | 20.60 | 20.18 | 20.18 | 0.2M |
| 2024-09-17 | 20.40 | 20.59 | 20.35 | 20.44 | 0.3M |
| 2024-09-16 | 20.40 | 20.63 | 20.21 | 20.37 | 0.0M |
| 2024-09-13 | 19.85 | 20.33 | 19.85 | 20.20 | 0.4M |
| 2024-09-12 | 20.57 | 20.60 | 19.79 | 19.80 | 0.6M |
| 2024-09-11 | 20.26 | 20.47 | 19.93 | 20.00 | 0.5M |
| 2024-09-10 | 21.06 | 21.14 | 20.20 | 20.20 | 0.8M |
| 2024-09-09 | 21.30 | 21.30 | 20.61 | 20.80 | 1.1M |
| 2024-09-06 | 22.75 | 22.80 | 21.06 | 21.20 | 2.6M |
| 2024-09-05 | 24.20 | 24.75 | 24.20 | 24.55 | 0.1M |
| 2024-09-04 | 24.73 | 24.79 | 24.10 | 24.24 | 0.3M |
| 2024-09-03 | 25.38 | 25.86 | 24.76 | 25.01 | 0.2M |
| 2024-09-02 | 25.39 | 25.53 | 25.20 | 25.53 | 0.1M |
| 2024-08-30 | 24.91 | 25.37 | 24.91 | 25.36 | 0.3M |
| 2024-08-29 | 24.87 | 24.98 | 24.67 | 24.90 | 0.2M |
| 2024-08-28 | 24.74 | 24.85 | 24.67 | 24.79 | 0.1M |
| 2024-08-27 | 24.93 | 24.95 | 24.42 | 24.50 | 0.6M |
| 2024-08-26 | 24.93 | 24.98 | 24.60 | 24.82 | 0.2M |
| 2024-08-23 | 25.00 | 25.12 | 24.77 | 25.01 | 0.1M |
| 2024-08-22 | 24.50 | 25.13 | 24.50 | 24.90 | 0.1M |
| 2024-08-21 | 24.79 | 24.87 | 24.43 | 24.55 | 0.2M |
| 2024-08-20 | 24.42 | 25.07 | 24.25 | 24.70 | 0.6M |
| 2024-08-19 | 23.85 | 24.39 | 23.57 | 24.10 | 0.3M |
| 2024-08-16 | 23.80 | 23.97 | 23.59 | 23.76 | 1.1M |
| 2024-08-15 | 23.64 | 23.76 | 23.34 | 23.70 | 0.3M |
| 2024-08-14 | 23.48 | 23.58 | 23.11 | 23.58 | 0.3M |
| 2024-08-13 | 22.76 | 23.41 | 22.53 | 23.33 | 0.5M |
| 2024-08-12 | 23.33 | 23.44 | 22.74 | 22.82 | 0.3M |
| 2024-08-09 | 23.18 | 23.27 | 22.90 | 23.27 | 0.4M |
| 2024-08-08 | 23.00 | 23.41 | 22.97 | 23.09 | 0.4M |
| 2024-08-07 | 23.89 | 23.90 | 22.42 | 23.17 | 1.1M |
| 2024-08-06 | 23.73 | 23.90 | 23.53 | 23.81 | 0.3M |
| 2024-08-05 | 24.46 | 24.46 | 23.45 | 23.47 | 0.4M |
| 2024-08-02 | 24.80 | 25.12 | 24.56 | 24.59 | 0.2M |
| 2024-08-01 | 25.59 | 25.65 | 24.84 | 24.84 | 0.3M |
| 2024-07-31 | 25.79 | 26.13 | 25.41 | 25.80 | 0.3M |
| 2024-07-30 | 25.68 | 25.81 | 25.30 | 25.30 | 0.3M |
| 2024-07-29 | 25.84 | 25.84 | 25.27 | 25.46 | 0.1M |
| 2024-07-26 | 25.30 | 25.77 | 25.05 | 25.67 | 0.3M |
| 2024-07-25 | 26.12 | 26.17 | 25.27 | 25.30 | 0.5M |
| 2024-07-24 | 26.54 | 26.89 | 26.22 | 26.26 | 0.3M |
| 2024-07-23 | 27.00 | 27.20 | 26.40 | 26.89 | 0.2M |
| 2024-07-22 | 26.14 | 27.21 | 26.07 | 26.80 | 0.5M |
| 2024-07-19 | 26.00 | 26.15 | 25.81 | 26.00 | 2.8M |
| 2024-07-18 | 25.40 | 26.06 | 25.10 | 25.98 | 0.2M |
| 2024-07-17 | 25.50 | 25.80 | 25.01 | 25.36 | 0.2M |
| 2024-07-16 | 25.40 | 25.55 | 25.09 | 25.34 | 0.2M |
| 2024-07-15 | 25.93 | 25.93 | 25.35 | 25.51 | 0.2M |
| 2024-07-12 | 26.00 | 26.07 | 25.64 | 25.82 | 0.2M |
| 2024-07-11 | 26.08 | 26.08 | 25.76 | 25.94 | 0.2M |
| 2024-07-10 | 26.17 | 26.55 | 25.79 | 25.91 | 0.4M |
| 2024-07-09 | 25.42 | 25.73 | 25.24 | 25.35 | 0.1M |
| 2024-07-08 | 25.80 | 25.84 | 25.35 | 25.38 | 0.1M |
| 2024-07-05 | 25.80 | 25.91 | 25.56 | 25.56 | 0.1M |
| 2024-07-04 | 26.18 | 26.19 | 25.70 | 25.70 | 0.1M |
| 2024-07-03 | 26.30 | 26.30 | 25.88 | 26.02 | 0.1M |
| 2024-07-02 | 26.14 | 26.39 | 25.90 | 25.95 | 0.1M |
| 2024-07-01 | 26.16 | 26.28 | 25.90 | 26.18 | 0.1M |
| 2024-06-28 | 26.00 | 26.35 | 25.86 | 26.10 | 0.1M |
| 2024-06-27 | 26.28 | 26.30 | 25.87 | 26.00 | 0.1M |
| 2024-06-26 | 25.79 | 26.50 | 25.75 | 26.29 | 0.3M |
| 2024-06-25 | 26.26 | 26.28 | 25.52 | 25.70 | 0.2M |
| 2024-06-24 | 26.76 | 26.83 | 26.31 | 26.37 | 0.1M |
| 2024-06-21 | 26.94 | 26.96 | 26.58 | 26.63 | 0.2M |
| 2024-06-20 | 26.90 | 26.98 | 26.48 | 26.84 | 0.1M |
| 2024-06-19 | 27.00 | 27.14 | 26.56 | 26.68 | 0.1M |
| 2024-06-18 | 26.68 | 27.16 | 26.68 | 26.90 | 0.2M |
| 2024-06-17 | 27.40 | 27.40 | 26.50 | 26.54 | 0.2M |
| 2024-06-14 | 27.20 | 27.48 | 26.64 | 26.96 | 0.2M |
| 2024-06-13 | 27.68 | 27.78 | 27.20 | 27.50 | 0.3M |
| 2024-06-12 | 26.70 | 27.76 | 26.44 | 27.60 | 0.5M |
| 2024-06-11 | 26.26 | 26.56 | 25.94 | 26.50 | 0.4M |
| 2024-06-10 | 25.92 | 26.00 | 25.56 | 25.98 | 0.2M |
| 2024-06-07 | 26.00 | 26.04 | 25.18 | 25.38 | 0.1M |
| 2024-06-06 | 26.22 | 26.26 | 25.70 | 25.70 | 0.1M |
| 2024-06-05 | 26.26 | 26.26 | 26.00 | 26.12 | 0.1M |
| 2024-06-04 | 26.30 | 26.38 | 26.00 | 26.08 | 0.1M |
| 2024-06-03 | 26.00 | 26.32 | 26.00 | 26.26 | 0.1M |
| 2024-05-31 | 26.20 | 26.20 | 25.76 | 26.00 | 0.2M |
| 2024-05-30 | 26.22 | 26.40 | 26.02 | 26.10 | 0.1M |
| 2024-05-29 | 26.20 | 26.34 | 26.04 | 26.26 | 0.1M |
| 2024-05-28 | 26.04 | 26.18 | 25.84 | 26.18 | 0.1M |
| 2024-05-27 | 26.04 | 26.10 | 25.84 | 25.98 | 0.1M |
| 2024-05-24 | 25.64 | 25.94 | 25.64 | 25.92 | 0.1M |
| 2024-05-23 | 26.00 | 26.20 | 25.64 | 25.70 | 0.1M |
| 2024-05-22 | 25.96 | 26.10 | 25.84 | 25.90 | 0.1M |
| 2024-05-21 | 25.92 | 25.98 | 25.82 | 25.86 | 0.1M |
| 2024-05-20 | 25.80 | 25.98 | 25.64 | 25.90 | 0.1M |
| 2024-05-17 | 25.78 | 25.80 | 25.58 | 25.58 | 0.1M |
| 2024-05-16 | 25.72 | 25.76 | 25.34 | 25.76 | 0.1M |
| 2024-05-15 | 25.74 | 25.86 | 25.24 | 25.66 | 0.2M |
| 2024-05-14 | 25.26 | 25.74 | 25.12 | 25.72 | 0.2M |
| 2024-05-13 | 25.04 | 25.20 | 24.82 | 25.18 | 0.3M |
| 2024-05-10 | 26.00 | 26.00 | 24.94 | 24.98 | 0.7M |
| 2024-05-09 | 26.38 | 26.50 | 25.52 | 25.76 | 0.4M |
| 2024-05-08 | 26.50 | 26.88 | 26.22 | 26.40 | 0.7M |
| 2024-05-07 | 25.74 | 26.40 | 25.60 | 26.36 | 1.0M |
| 2024-05-06 | 24.88 | 25.96 | 24.50 | 25.50 | 1.3M |
| 2024-05-03 | 25.50 | 26.50 | 24.00 | 24.50 | 24.9M |