1.75
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 13.69 | 14.31 | 13.69 | 14.31 | 0.0M |
| 2024-12-27 | 14.06 | 14.06 | 13.76 | 13.83 | 0.0M |
| 2024-12-23 | 11.62 | 14.00 | 11.62 | 13.79 | 0.0M |
| 2024-12-20 | 10.75 | 11.53 | 10.60 | 11.53 | 0.0M |
| 2024-12-19 | 10.93 | 10.98 | 10.93 | 10.93 | 0.0M |
| 2024-12-18 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0M |
| 2024-12-17 | 11.19 | 11.31 | 11.08 | 11.31 | 0.0M |
| 2024-12-16 | 12.11 | 12.11 | 11.21 | 11.21 | 0.0M |
| 2024-12-13 | 12.45 | 12.52 | 12.06 | 12.06 | 0.0M |
| 2024-12-12 | 12.36 | 12.60 | 12.36 | 12.50 | 0.0M |
| 2024-12-11 | 12.84 | 12.84 | 12.78 | 12.78 | 0.0M |
| 2024-12-10 | 12.48 | 12.60 | 12.23 | 12.49 | 0.0M |
| 2024-12-09 | 11.54 | 12.45 | 11.54 | 12.40 | 0.0M |
| 2024-12-06 | 11.38 | 11.75 | 11.17 | 11.17 | 0.0M |
| 2024-12-05 | 10.99 | 11.61 | 10.77 | 11.61 | 0.0M |
| 2024-12-04 | 10.19 | 10.91 | 10.19 | 10.88 | 0.0M |
| 2024-12-03 | 9.91 | 9.93 | 9.41 | 9.41 | 0.0M |
| 2024-12-02 | 10.02 | 10.23 | 9.98 | 9.98 | 0.0M |
| 2024-11-29 | 9.95 | 10.13 | 9.95 | 10.13 | 0.0M |
| 2024-11-28 | 10.16 | 10.16 | 9.96 | 9.96 | 0.0M |
| 2024-11-27 | 9.91 | 9.95 | 9.91 | 9.95 | 0.0M |
| 2024-11-26 | 9.17 | 9.54 | 9.16 | 9.52 | 0.0M |
| 2024-11-25 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0M |
| 2024-11-21 | 8.76 | 9.00 | 8.76 | 9.00 | 0.0M |
| 2024-11-20 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-11-18 | 8.40 | 8.40 | 8.10 | 8.10 | 0.0M |
| 2024-11-15 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-11-14 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-11-13 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0M |
| 2024-11-12 | 9.10 | 9.10 | 9.04 | 9.04 | 0.0M |
| 2024-11-11 | 8.23 | 9.07 | 8.23 | 9.07 | 0.0M |
| 2024-11-08 | 8.70 | 8.82 | 8.57 | 8.82 | 0.0M |
| 2024-11-07 | 9.12 | 9.13 | 8.85 | 8.85 | 0.0M |
| 2024-11-06 | 8.32 | 8.85 | 8.23 | 8.84 | 0.0M |
| 2024-11-05 | 7.70 | 7.98 | 7.70 | 7.98 | 0.0M |
| 2024-11-04 | 7.27 | 7.46 | 7.27 | 7.34 | 0.0M |
| 2024-11-01 | 7.66 | 7.90 | 7.39 | 7.39 | 0.0M |
| 2024-10-31 | 7.90 | 7.90 | 7.72 | 7.72 | 0.0M |
| 2024-10-30 | 7.85 | 8.00 | 7.85 | 8.00 | 0.0M |
| 2024-10-29 | 7.98 | 8.06 | 7.98 | 8.06 | 0.0M |
| 2024-10-25 | 8.08 | 8.10 | 8.08 | 8.10 | 0.0M |
| 2024-10-24 | 7.65 | 7.96 | 7.65 | 7.85 | 0.0M |
| 2024-10-23 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0M |
| 2024-10-22 | 8.09 | 8.09 | 7.97 | 7.97 | 0.0M |
| 2024-10-21 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0M |
| 2024-10-18 | 8.37 | 8.37 | 8.24 | 8.37 | 0.0M |
| 2024-10-17 | 8.87 | 8.87 | 8.42 | 8.42 | 0.0M |
| 2024-10-16 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0M |
| 2024-10-15 | 8.98 | 8.98 | 8.41 | 8.41 | 0.0M |
| 2024-10-14 | 8.25 | 8.73 | 8.08 | 8.73 | 0.0M |
| 2024-10-11 | 8.61 | 8.61 | 8.48 | 8.48 | 0.0M |
| 2024-10-10 | 8.47 | 8.47 | 8.47 | 8.47 | 0.0M |
| 2024-10-09 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2024-10-08 | 8.56 | 8.69 | 8.17 | 8.17 | 0.0M |
| 2024-10-07 | 9.29 | 9.70 | 8.83 | 8.83 | 0.0M |
| 2024-10-04 | 8.47 | 8.65 | 8.47 | 8.60 | 0.0M |
| 2024-10-03 | 7.82 | 8.18 | 7.82 | 8.14 | 0.0M |
| 2024-10-02 | 8.69 | 9.05 | 7.90 | 7.90 | 0.0M |
| 2024-10-01 | 7.92 | 9.96 | 7.78 | 9.96 | 0.0M |
| 2024-09-30 | 8.11 | 8.12 | 7.78 | 8.12 | 0.0M |
| 2024-09-27 | 8.85 | 8.85 | 8.78 | 8.78 | 0.0M |
| 2024-09-26 | 8.48 | 8.48 | 8.13 | 8.13 | 0.0M |
| 2024-09-24 | 9.18 | 9.18 | 8.85 | 8.91 | 0.0M |
| 2024-09-23 | 8.67 | 8.88 | 8.33 | 8.88 | 0.0M |
| 2024-09-20 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0M |
| 2024-09-19 | 9.73 | 9.73 | 9.53 | 9.53 | 0.0M |
| 2024-09-18 | 10.11 | 10.11 | 9.60 | 9.65 | 0.0M |
| 2024-09-16 | 10.72 | 10.72 | 10.25 | 10.25 | 0.0M |
| 2024-09-13 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-09-12 | 9.85 | 9.85 | 9.72 | 9.72 | 0.0M |
| 2024-09-11 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2024-09-10 | 9.14 | 9.14 | 8.92 | 8.92 | 0.0M |
| 2024-09-09 | 10.15 | 10.15 | 9.09 | 9.20 | 0.0M |
| 2024-09-06 | 10.41 | 10.52 | 10.41 | 10.52 | 0.0M |
| 2024-09-05 | 10.58 | 10.60 | 10.58 | 10.60 | 0.0M |
| 2024-09-04 | 10.67 | 10.67 | 10.67 | 10.67 | 0.0M |
| 2024-09-03 | 10.70 | 10.70 | 10.41 | 10.41 | 0.0M |
| 2024-09-02 | 11.27 | 11.27 | 10.58 | 10.90 | 0.0M |
| 2024-08-30 | 11.08 | 11.08 | 11.08 | 11.08 | 0.0M |
| 2024-08-29 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0M |
| 2024-08-28 | 11.44 | 11.67 | 10.72 | 10.76 | 0.0M |
| 2024-08-27 | 11.67 | 11.67 | 11.67 | 11.67 | 0.0M |
| 2024-08-26 | 11.65 | 11.91 | 11.65 | 11.91 | 0.0M |
| 2024-08-23 | 11.69 | 11.69 | 11.41 | 11.41 | 0.0M |
| 2024-08-20 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0M |
| 2024-08-19 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0M |
| 2024-08-16 | 12.19 | 12.53 | 11.82 | 11.82 | 0.0M |
| 2024-08-15 | 12.84 | 12.84 | 12.14 | 12.14 | 0.0M |
| 2024-08-14 | 11.84 | 13.01 | 11.84 | 13.01 | 0.0M |
| 2024-08-12 | 12.21 | 13.12 | 12.21 | 13.12 | 0.0M |
| 2024-08-09 | 14.22 | 14.22 | 11.53 | 11.90 | 0.0M |
| 2024-08-07 | 15.32 | 15.65 | 15.32 | 15.50 | 0.0M |
| 2024-08-05 | 15.50 | 15.66 | 14.26 | 14.79 | 0.0M |
| 2024-08-02 | 17.07 | 17.07 | 15.99 | 16.05 | 0.0M |
| 2024-08-01 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0M |
| 2024-07-31 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0M |
| 2024-07-30 | 17.76 | 17.76 | 17.76 | 17.76 | 0.0M |
| 2024-07-29 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0M |
| 2024-07-26 | 18.56 | 18.56 | 18.56 | 18.56 | 0.0M |
| 2024-07-25 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0M |
| 2024-07-24 | 20.50 | 20.50 | 19.40 | 19.40 | 0.0M |
| 2024-07-23 | 23.30 | 23.59 | 20.77 | 20.77 | 0.0M |
| 2024-07-22 | 23.20 | 23.62 | 22.93 | 23.62 | 0.0M |
| 2024-07-19 | 22.19 | 23.41 | 22.19 | 23.41 | 0.0M |
| 2024-07-18 | 22.43 | 23.04 | 22.42 | 22.42 | 0.0M |
| 2024-07-17 | 21.42 | 22.00 | 21.42 | 22.00 | 0.0M |
| 2024-07-16 | 20.06 | 20.06 | 20.04 | 20.04 | 0.0M |
| 2024-07-15 | 19.96 | 20.11 | 19.72 | 19.72 | 0.0M |
| 2024-07-12 | 19.11 | 19.11 | 19.11 | 19.11 | 0.0M |
| 2024-07-11 | 18.83 | 18.83 | 18.83 | 18.83 | 0.0M |
| 2024-07-10 | 18.01 | 18.01 | 17.75 | 17.75 | 0.0M |
| 2024-07-09 | 18.05 | 18.16 | 17.96 | 18.16 | 0.0M |
| 2024-07-08 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0M |
| 2024-07-04 | 19.10 | 19.10 | 19.10 | 19.10 | 0.0M |
| 2024-07-03 | 18.76 | 18.76 | 18.76 | 18.76 | 0.0M |
| 2024-07-02 | 18.83 | 19.26 | 18.54 | 18.54 | 0.0M |
| 2024-07-01 | 20.97 | 20.97 | 19.47 | 19.47 | 0.0M |
| 2024-06-28 | 20.21 | 20.21 | 20.21 | 20.21 | 0.0M |
| 2024-06-27 | 19.52 | 19.52 | 19.28 | 19.28 | 0.0M |
| 2024-06-26 | 19.52 | 19.71 | 19.52 | 19.71 | 0.0M |
| 2024-06-25 | 20.55 | 20.55 | 20.00 | 20.00 | 0.0M |
| 2024-06-24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.0M |
| 2024-06-18 | 19.68 | 19.90 | 19.65 | 19.71 | 0.0M |
| 2024-06-17 | 20.95 | 20.99 | 19.70 | 19.70 | 0.0M |
| 2024-06-14 | 20.33 | 20.33 | 20.33 | 20.33 | 0.0M |
| 2024-06-13 | 20.95 | 20.95 | 20.18 | 20.18 | 0.0M |
| 2024-06-12 | 21.29 | 21.29 | 20.70 | 20.70 | 0.0M |
| 2024-06-07 | 21.94 | 21.94 | 21.59 | 21.59 | 0.0M |
| 2024-06-05 | 22.32 | 22.32 | 22.05 | 22.05 | 0.0M |
| 2024-06-04 | 22.70 | 22.70 | 22.40 | 22.40 | 0.0M |
| 2024-06-03 | 23.61 | 23.61 | 23.61 | 23.61 | 0.0M |
| 2024-05-30 | 22.98 | 22.98 | 22.82 | 22.82 | 0.0M |
| 2024-05-29 | 22.46 | 22.46 | 22.46 | 22.46 | 0.0M |
| 2024-05-28 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0M |
| 2024-05-24 | 22.99 | 23.20 | 22.98 | 23.20 | 0.0M |
| 2024-05-23 | 24.63 | 24.63 | 23.62 | 23.62 | 0.0M |
| 2024-05-22 | 25.43 | 25.44 | 25.43 | 25.43 | 0.0M |
| 2024-05-20 | 24.88 | 24.88 | 24.88 | 24.88 | 0.0M |
| 2024-05-15 | 26.91 | 26.91 | 26.33 | 26.33 | 0.0M |
| 2024-05-14 | 25.38 | 26.50 | 25.38 | 26.50 | 0.0M |
| 2024-05-13 | 25.34 | 25.34 | 25.34 | 25.34 | 0.0M |
| 2024-05-09 | 24.40 | 25.61 | 24.40 | 25.61 | 0.0M |
| 2024-05-07 | 24.57 | 24.61 | 24.57 | 24.61 | 0.0M |
| 2024-05-06 | 24.96 | 24.96 | 24.96 | 24.96 | 0.0M |
| 2024-05-03 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0M |
| 2024-05-02 | 24.53 | 24.58 | 24.06 | 24.45 | 0.0M |
| 2024-04-29 | 24.87 | 24.87 | 24.87 | 24.87 | 0.0M |
| 2024-04-26 | 25.17 | 25.38 | 25.04 | 25.04 | 0.0M |
| 2024-04-24 | 25.83 | 25.83 | 25.83 | 25.83 | 0.0M |
| 2024-04-23 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0M |
| 2024-04-17 | 26.00 | 26.00 | 25.76 | 25.76 | 0.0M |
| 2024-04-16 | 26.36 | 26.36 | 25.67 | 26.00 | 0.0M |
| 2024-04-15 | 26.46 | 26.46 | 26.46 | 26.46 | 0.0M |
| 2024-04-12 | 27.58 | 27.58 | 26.95 | 26.95 | 0.0M |
| 2024-04-11 | 27.20 | 27.50 | 26.95 | 26.95 | 0.0M |
| 2024-04-09 | 26.80 | 26.80 | 26.60 | 26.61 | 0.0M |
| 2024-04-05 | 27.13 | 27.29 | 27.13 | 27.29 | 0.0M |
| 2024-04-02 | 28.36 | 28.36 | 27.70 | 27.70 | 0.0M |
| 2024-03-27 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
| 2024-03-25 | 27.60 | 27.60 | 27.60 | 27.60 | 0.0M |
| 2024-03-22 | 27.60 | 27.60 | 27.60 | 27.60 | 0.0M |
| 2024-03-21 | 28.40 | 28.40 | 27.60 | 27.60 | 0.0M |
| 2024-03-20 | 28.00 | 28.20 | 28.00 | 28.20 | 0.0M |
| 2024-03-19 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-03-18 | 28.80 | 28.80 | 27.80 | 27.80 | 0.0M |
| 2024-03-15 | 28.60 | 29.00 | 28.60 | 29.00 | 0.0M |
| 2024-03-14 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-03-13 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-03-12 | 29.80 | 30.00 | 29.80 | 30.00 | 0.0M |
| 2024-03-11 | 29.80 | 29.80 | 29.60 | 29.60 | 0.0M |
| 2024-03-08 | 30.80 | 30.80 | 30.20 | 30.20 | 0.0M |
| 2024-03-07 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-03-06 | 30.80 | 30.80 | 30.80 | 30.80 | 0.0M |
| 2024-03-05 | 29.60 | 29.60 | 29.40 | 29.40 | 0.0M |
| 2024-03-04 | 32.00 | 32.00 | 29.60 | 29.60 | 0.0M |
| 2024-03-01 | 32.80 | 32.80 | 31.60 | 31.60 | 0.0M |
| 2024-02-29 | 30.00 | 32.80 | 30.00 | 32.80 | 0.0M |
| 2024-02-27 | 28.80 | 29.40 | 28.80 | 29.40 | 0.0M |
| 2024-02-26 | 29.00 | 29.00 | 28.60 | 28.60 | 0.0M |
| 2024-02-23 | 28.80 | 28.80 | 28.80 | 28.80 | 0.0M |
| 2024-02-22 | 29.60 | 29.60 | 29.60 | 29.60 | 0.0M |
| 2024-02-21 | 30.60 | 30.60 | 30.60 | 30.60 | 0.0M |
| 2024-02-20 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-02-19 | 30.00 | 30.40 | 30.00 | 30.40 | 0.0M |
| 2024-02-16 | 29.60 | 29.60 | 29.60 | 29.60 | 0.0M |
| 2024-02-15 | 29.20 | 29.40 | 29.20 | 29.20 | 0.0M |
| 2024-02-14 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-02-12 | 29.20 | 29.40 | 29.20 | 29.40 | 0.0M |
| 2024-02-07 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-02-05 | 28.60 | 28.60 | 28.60 | 28.60 | 0.0M |
| 2024-02-02 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-02-01 | 31.00 | 31.00 | 30.00 | 30.00 | 0.0M |
| 2024-01-31 | 31.60 | 31.60 | 31.60 | 31.60 | 0.0M |
| 2024-01-30 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-01-29 | 30.80 | 31.00 | 30.80 | 31.00 | 0.0M |
| 2024-01-26 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-01-24 | 30.80 | 30.80 | 30.60 | 30.60 | 0.0M |
| 2024-01-22 | 29.60 | 30.00 | 29.60 | 30.00 | 0.0M |
| 2024-01-19 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-01-18 | 31.80 | 31.80 | 31.00 | 31.00 | 0.0M |
| 2024-01-17 | 32.20 | 32.40 | 32.00 | 32.00 | 0.0M |
| 2024-01-12 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-01-11 | 33.00 | 33.40 | 33.00 | 33.40 | 0.0M |
| 2024-01-10 | 33.60 | 33.60 | 33.20 | 33.20 | 0.0M |
| 2024-01-05 | 33.40 | 33.40 | 33.40 | 33.40 | 0.0M |
| 2024-01-04 | 33.40 | 33.60 | 33.00 | 33.00 | 0.0M |
| 2024-01-03 | 33.60 | 33.60 | 33.60 | 33.60 | 0.0M |
| 2024-01-02 | 34.40 | 34.60 | 34.00 | 34.60 | 0.0M |