15.50
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 | 21.80 | 21.80 | 21.00 | 21.40 | 0.0M |
| 2024-12-27 | 21.40 | 22.20 | 21.20 | 21.60 | 0.0M |
| 2024-12-23 | 21.80 | 22.20 | 21.20 | 21.40 | 0.0M |
| 2024-12-20 | 21.60 | 21.60 | 20.60 | 21.60 | 0.0M |
| 2024-12-19 | 21.80 | 22.00 | 21.40 | 21.60 | 0.0M |
| 2024-12-18 | 23.00 | 23.00 | 21.00 | 21.40 | 0.0M |
| 2024-12-17 | 23.20 | 23.20 | 22.40 | 22.80 | 0.0M |
| 2024-12-16 | 23.00 | 23.20 | 22.00 | 22.80 | 0.0M |
| 2024-12-13 | 23.20 | 23.40 | 22.20 | 22.80 | 0.0M |
| 2024-12-12 | 22.60 | 23.00 | 22.20 | 22.60 | 0.0M |
| 2024-12-11 | 22.20 | 22.80 | 22.00 | 22.60 | 0.0M |
| 2024-12-10 | 23.80 | 23.80 | 22.20 | 22.60 | 0.0M |
| 2024-12-09 | 24.80 | 24.80 | 23.20 | 23.40 | 0.0M |
| 2024-12-06 | 23.80 | 24.60 | 23.40 | 24.60 | 0.0M |
| 2024-12-05 | 23.20 | 25.20 | 22.20 | 23.60 | 0.0M |
| 2024-12-04 | 27.20 | 27.80 | 26.80 | 27.40 | 0.0M |
| 2024-12-03 | 26.40 | 26.40 | 25.80 | 26.00 | 0.0M |
| 2024-12-02 | 26.80 | 26.80 | 25.40 | 26.40 | 0.0M |
| 2024-11-29 | 26.80 | 27.00 | 26.20 | 26.20 | 0.0M |
| 2024-11-28 | 27.00 | 27.00 | 26.40 | 26.40 | 0.0M |
| 2024-11-27 | 26.80 | 27.40 | 25.80 | 26.80 | 0.0M |
| 2024-11-26 | 26.80 | 28.00 | 26.40 | 26.40 | 0.0M |
| 2024-11-25 | 28.00 | 28.60 | 26.40 | 26.60 | 0.0M |
| 2024-11-22 | 27.20 | 27.60 | 26.60 | 27.40 | 0.0M |
| 2024-11-21 | 25.80 | 27.20 | 25.80 | 26.80 | 0.0M |
| 2024-11-20 | 26.00 | 26.60 | 25.40 | 25.40 | 0.0M |
| 2024-11-19 | 25.20 | 26.00 | 24.60 | 25.80 | 0.0M |
| 2024-11-18 | 25.20 | 25.80 | 24.60 | 24.60 | 0.0M |
| 2024-11-15 | 25.60 | 25.80 | 24.80 | 25.00 | 0.0M |
| 2024-11-14 | 26.00 | 26.40 | 26.00 | 26.00 | 0.0M |
| 2024-11-13 | 26.40 | 26.80 | 26.00 | 26.40 | 0.0M |
| 2024-11-12 | 25.20 | 26.40 | 25.20 | 26.00 | 0.0M |
| 2024-11-11 | 26.00 | 26.40 | 25.60 | 25.60 | 0.0M |
| 2024-11-08 | 26.20 | 26.20 | 25.20 | 25.80 | 0.0M |
| 2024-11-07 | 25.20 | 26.00 | 25.20 | 25.60 | 0.0M |
| 2024-11-06 | 24.80 | 25.40 | 24.20 | 25.40 | 0.0M |
| 2024-11-05 | 23.20 | 23.60 | 23.20 | 23.60 | 0.0M |
| 2024-11-04 | 24.20 | 24.20 | 23.40 | 23.40 | 0.0M |
| 2024-11-01 | 24.00 | 24.40 | 23.80 | 24.20 | 0.0M |
| 2024-10-31 | 24.40 | 24.40 | 23.80 | 23.80 | 0.0M |
| 2024-10-30 | 24.60 | 25.20 | 24.40 | 24.80 | 0.0M |
| 2024-10-29 | 24.20 | 24.40 | 24.00 | 24.40 | 0.0M |
| 2024-10-28 | 24.80 | 24.80 | 24.00 | 24.20 | 0.0M |
| 2024-10-25 | 24.00 | 24.60 | 24.00 | 24.00 | 0.0M |
| 2024-10-24 | 23.80 | 24.20 | 23.20 | 24.20 | 0.0M |
| 2024-10-23 | 24.20 | 24.20 | 23.20 | 23.40 | 0.0M |
| 2024-10-22 | 24.80 | 24.80 | 24.00 | 24.20 | 0.0M |
| 2024-10-21 | 24.00 | 25.20 | 24.00 | 24.60 | 0.0M |
| 2024-10-18 | 24.40 | 24.80 | 24.20 | 24.40 | 0.0M |
| 2024-10-17 | 24.40 | 25.00 | 23.80 | 24.00 | 0.0M |
| 2024-10-16 | 24.00 | 24.00 | 22.80 | 24.00 | 0.0M |
| 2024-10-15 | 24.60 | 24.60 | 23.40 | 23.60 | 0.0M |
| 2024-10-14 | 23.80 | 25.00 | 23.80 | 24.40 | 0.0M |
| 2024-10-11 | 23.40 | 24.00 | 23.40 | 23.60 | 0.0M |
| 2024-10-10 | 22.60 | 23.60 | 22.40 | 23.60 | 0.0M |
| 2024-10-09 | 22.80 | 23.40 | 22.60 | 22.80 | 0.0M |
| 2024-10-08 | 21.00 | 22.40 | 21.00 | 22.40 | 0.0M |
| 2024-10-07 | 21.80 | 22.20 | 21.00 | 21.40 | 0.0M |
| 2024-10-04 | 21.20 | 21.40 | 20.80 | 21.40 | 0.0M |
| 2024-10-03 | 21.40 | 21.40 | 21.20 | 21.20 | 0.0M |
| 2024-10-02 | 20.80 | 21.20 | 20.40 | 21.20 | 0.0M |
| 2024-10-01 | 21.80 | 22.00 | 20.60 | 21.00 | 0.0M |
| 2024-09-30 | 21.60 | 21.60 | 21.00 | 21.40 | 0.0M |
| 2024-09-27 | 21.40 | 21.60 | 21.20 | 21.40 | 0.0M |
| 2024-09-26 | 21.40 | 22.00 | 21.40 | 21.40 | 0.0M |
| 2024-09-25 | 21.60 | 21.80 | 21.60 | 21.80 | 0.0M |
| 2024-09-24 | 21.60 | 22.40 | 21.60 | 21.60 | 0.0M |
| 2024-09-23 | 21.60 | 22.20 | 21.60 | 22.00 | 0.0M |
| 2024-09-20 | 22.20 | 22.20 | 21.60 | 21.80 | 0.0M |
| 2024-09-19 | 22.00 | 23.00 | 22.00 | 22.40 | 0.0M |
| 2024-09-18 | 22.20 | 22.40 | 21.80 | 21.80 | 0.0M |
| 2024-09-17 | 20.80 | 22.20 | 20.80 | 22.20 | 0.0M |
| 2024-09-16 | 20.60 | 21.00 | 20.20 | 20.80 | 0.0M |
| 2024-09-13 | 19.80 | 20.60 | 19.80 | 20.60 | 0.0M |
| 2024-09-12 | 20.20 | 20.40 | 20.00 | 20.20 | 0.0M |
| 2024-09-11 | 19.30 | 19.90 | 19.10 | 19.90 | 0.0M |
| 2024-09-10 | 19.50 | 19.70 | 19.50 | 19.50 | 0.0M |
| 2024-09-09 | 20.00 | 20.40 | 19.70 | 19.70 | 0.0M |
| 2024-09-06 | 20.60 | 20.80 | 20.00 | 20.20 | 0.0M |
| 2024-09-05 | 20.60 | 21.20 | 20.60 | 20.80 | 0.0M |
| 2024-09-04 | 20.40 | 21.20 | 20.20 | 20.80 | 0.0M |
| 2024-09-03 | 21.00 | 21.40 | 20.60 | 20.80 | 0.0M |
| 2024-09-02 | 21.40 | 21.60 | 21.00 | 21.60 | 0.0M |
| 2024-08-30 | 21.80 | 22.60 | 20.80 | 21.40 | 0.0M |
| 2024-08-29 | 22.00 | 23.00 | 21.80 | 22.00 | 0.0M |
| 2024-08-28 | 22.80 | 23.60 | 21.60 | 22.20 | 0.0M |
| 2024-08-27 | 23.00 | 23.00 | 22.00 | 22.20 | 0.0M |
| 2024-08-26 | 22.80 | 23.00 | 22.40 | 22.40 | 0.0M |
| 2024-08-23 | 22.00 | 22.60 | 22.00 | 22.60 | 0.0M |
| 2024-08-22 | 22.20 | 23.00 | 22.00 | 22.40 | 0.0M |
| 2024-08-21 | 21.40 | 22.00 | 21.40 | 21.80 | 0.0M |
| 2024-08-20 | 21.80 | 21.80 | 21.20 | 21.40 | 0.0M |
| 2024-08-19 | 21.20 | 21.40 | 20.60 | 21.40 | 0.0M |
| 2024-08-16 | 21.20 | 21.20 | 20.80 | 21.20 | 0.0M |
| 2024-08-15 | 20.80 | 21.40 | 20.40 | 21.00 | 0.0M |
| 2024-08-14 | 20.60 | 20.60 | 20.00 | 20.60 | 0.0M |
| 2024-08-13 | 19.80 | 20.40 | 19.30 | 20.40 | 0.0M |
| 2024-08-12 | 20.20 | 20.20 | 19.70 | 19.70 | 0.0M |
| 2024-08-09 | 19.80 | 20.20 | 19.80 | 20.00 | 0.0M |
| 2024-08-08 | 18.90 | 19.60 | 18.40 | 19.60 | 0.0M |
| 2024-08-07 | 19.00 | 19.80 | 18.90 | 18.90 | 0.0M |
| 2024-08-06 | 18.90 | 19.40 | 18.50 | 18.90 | 0.0M |
| 2024-08-05 | 19.00 | 19.10 | 16.70 | 18.70 | 0.0M |
| 2024-08-02 | 19.60 | 19.70 | 18.50 | 19.40 | 0.0M |
| 2024-08-01 | 21.40 | 21.40 | 19.90 | 20.00 | 0.0M |
| 2024-07-31 | 21.20 | 21.40 | 20.80 | 21.20 | 0.0M |
| 2024-07-30 | 21.20 | 21.20 | 20.40 | 20.80 | 0.0M |
| 2024-07-29 | 21.40 | 21.60 | 20.60 | 20.80 | 0.0M |
| 2024-07-26 | 21.20 | 21.80 | 20.40 | 21.40 | 0.0M |
| 2024-07-25 | 21.80 | 22.40 | 21.00 | 21.40 | 0.0M |
| 2024-07-24 | 22.40 | 22.60 | 21.60 | 22.00 | 0.0M |
| 2024-07-23 | 21.60 | 22.60 | 21.40 | 22.60 | 0.0M |
| 2024-07-22 | 20.20 | 22.80 | 20.20 | 21.40 | 0.0M |
| 2024-07-19 | 18.90 | 21.00 | 18.40 | 19.80 | 0.0M |
| 2024-07-18 | 19.60 | 19.60 | 18.50 | 18.50 | 0.0M |
| 2024-07-17 | 20.80 | 21.00 | 19.10 | 19.30 | 0.0M |
| 2024-07-16 | 20.20 | 20.40 | 19.80 | 20.20 | 0.0M |
| 2024-07-15 | 18.90 | 20.20 | 18.60 | 19.90 | 0.0M |
| 2024-07-12 | 18.40 | 19.00 | 18.40 | 18.80 | 0.0M |
| 2024-07-11 | 18.70 | 19.00 | 18.60 | 18.70 | 0.0M |
| 2024-07-10 | 18.60 | 18.60 | 18.00 | 18.30 | 0.0M |
| 2024-07-09 | 19.00 | 19.20 | 18.00 | 18.20 | 0.0M |
| 2024-07-08 | 19.00 | 19.20 | 18.60 | 18.60 | 0.0M |
| 2024-07-05 | 18.50 | 18.70 | 18.50 | 18.70 | 0.0M |
| 2024-07-04 | 19.00 | 19.30 | 18.60 | 18.60 | 0.0M |
| 2024-07-03 | 19.30 | 19.30 | 18.60 | 18.90 | 0.0M |
| 2024-07-02 | 18.70 | 19.10 | 18.70 | 19.10 | 0.0M |
| 2024-07-01 | 19.90 | 19.90 | 18.90 | 19.00 | 0.0M |
| 2024-06-28 | 19.20 | 19.90 | 19.20 | 19.50 | 0.0M |
| 2024-06-27 | 18.00 | 19.60 | 18.00 | 19.50 | 0.0M |
| 2024-06-26 | 17.90 | 18.00 | 17.40 | 18.00 | 0.0M |
| 2024-06-25 | 17.30 | 17.90 | 17.30 | 17.60 | 0.0M |
| 2024-06-24 | 17.40 | 17.50 | 16.80 | 17.50 | 0.0M |
| 2024-06-21 | 16.90 | 17.00 | 16.60 | 17.00 | 0.0M |
| 2024-06-20 | 16.70 | 17.50 | 16.60 | 16.70 | 0.0M |
| 2024-06-19 | 17.10 | 17.10 | 16.60 | 16.80 | 0.0M |
| 2024-06-18 | 17.00 | 17.50 | 16.90 | 17.00 | 0.0M |
| 2024-06-17 | 17.50 | 17.50 | 16.90 | 17.30 | 0.0M |
| 2024-06-14 | 17.20 | 17.40 | 16.90 | 17.30 | 0.0M |
| 2024-06-13 | 17.20 | 17.30 | 16.80 | 17.20 | 0.0M |
| 2024-06-12 | 16.50 | 17.30 | 16.50 | 16.80 | 0.0M |
| 2024-06-11 | 16.70 | 17.00 | 16.10 | 16.30 | 0.0M |
| 2024-06-10 | 16.10 | 16.90 | 16.00 | 16.50 | 0.0M |
| 2024-06-07 | 16.00 | 16.40 | 15.90 | 16.00 | 0.0M |
| 2024-06-06 | 16.10 | 16.10 | 15.60 | 15.60 | 0.0M |
| 2024-06-05 | 16.10 | 16.20 | 15.30 | 16.00 | 0.0M |
| 2024-06-04 | 16.20 | 16.50 | 15.80 | 16.00 | 0.0M |
| 2024-06-03 | 15.80 | 16.50 | 15.60 | 15.80 | 0.0M |
| 2024-05-31 | 15.90 | 16.50 | 13.30 | 15.60 | 0.0M |
| 2024-05-30 | 18.80 | 18.80 | 17.80 | 17.80 | 0.0M |
| 2024-05-29 | 18.80 | 19.40 | 18.70 | 19.40 | 0.0M |
| 2024-05-28 | 20.20 | 20.20 | 19.20 | 19.30 | 0.0M |
| 2024-05-27 | 20.40 | 20.40 | 19.90 | 20.40 | 0.0M |
| 2024-05-24 | 20.20 | 20.40 | 19.80 | 20.20 | 0.0M |
| 2024-05-23 | 20.80 | 20.80 | 20.20 | 20.20 | 0.0M |
| 2024-05-22 | 21.20 | 21.20 | 20.40 | 20.40 | 0.0M |
| 2024-05-21 | 21.80 | 21.80 | 20.40 | 20.80 | 0.0M |
| 2024-05-20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.0M |
| 2024-05-17 | 20.80 | 21.20 | 20.00 | 20.20 | 0.0M |
| 2024-05-16 | 20.80 | 21.20 | 20.60 | 20.60 | 0.0M |
| 2024-05-15 | 20.20 | 20.40 | 20.00 | 20.40 | 0.0M |
| 2024-05-14 | 20.00 | 20.20 | 19.90 | 19.90 | 0.0M |
| 2024-05-13 | 19.40 | 20.20 | 19.40 | 20.20 | 0.0M |
| 2024-05-10 | 20.00 | 20.00 | 19.70 | 19.70 | 0.0M |
| 2024-05-09 | 19.30 | 19.30 | 19.30 | 19.30 | 0.0M |
| 2024-05-08 | 20.00 | 20.00 | 19.30 | 19.60 | 0.0M |
| 2024-05-07 | 20.40 | 20.40 | 20.00 | 20.00 | 0.0M |
| 2024-05-06 | 20.00 | 20.20 | 19.50 | 20.00 | 0.0M |
| 2024-05-03 | 20.00 | 20.00 | 19.80 | 19.80 | 0.0M |
| 2024-05-02 | 20.20 | 20.20 | 20.00 | 20.00 | 0.0M |
| 2024-04-30 | 20.20 | 20.20 | 19.80 | 19.80 | 0.0M |
| 2024-04-29 | 20.40 | 20.60 | 19.80 | 20.00 | 0.0M |
| 2024-04-26 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-04-25 | 19.50 | 19.80 | 19.50 | 19.80 | 0.0M |
| 2024-04-24 | 20.00 | 20.40 | 19.60 | 20.40 | 0.0M |
| 2024-04-23 | 19.40 | 20.00 | 19.40 | 19.80 | 0.0M |
| 2024-04-22 | 19.10 | 19.20 | 18.80 | 19.10 | 0.0M |
| 2024-04-19 | 18.70 | 19.40 | 18.70 | 19.00 | 0.0M |
| 2024-04-18 | 19.20 | 19.60 | 19.20 | 19.50 | 0.0M |
| 2024-04-17 | 19.40 | 20.00 | 19.40 | 19.50 | 0.0M |
| 2024-04-16 | 19.10 | 19.60 | 19.10 | 19.60 | 0.0M |
| 2024-04-15 | 20.00 | 20.40 | 19.50 | 19.50 | 0.0M |
| 2024-04-12 | 21.20 | 21.20 | 20.40 | 20.40 | 0.0M |
| 2024-04-11 | 20.40 | 20.80 | 20.40 | 20.80 | 0.0M |
| 2024-04-10 | 20.60 | 20.60 | 20.00 | 20.60 | 0.0M |
| 2024-04-09 | 20.80 | 21.40 | 20.60 | 20.60 | 0.0M |
| 2024-04-08 | 20.80 | 21.40 | 20.80 | 20.80 | 0.0M |
| 2024-04-05 | 20.60 | 20.60 | 20.00 | 20.60 | 0.0M |
| 2024-04-04 | 20.40 | 21.00 | 20.20 | 20.20 | 0.0M |
| 2024-04-03 | 21.20 | 21.20 | 20.60 | 20.80 | 0.0M |
| 2024-04-02 | 21.20 | 21.60 | 20.60 | 21.00 | 0.0M |
| 2024-03-28 | 21.00 | 21.60 | 21.00 | 21.60 | 0.0M |
| 2024-03-27 | 20.60 | 21.60 | 20.20 | 21.20 | 0.0M |
| 2024-03-26 | 20.80 | 21.00 | 20.40 | 20.60 | 0.0M |
| 2024-03-25 | 21.20 | 21.20 | 20.80 | 21.00 | 0.0M |
| 2024-03-22 | 22.00 | 22.00 | 20.80 | 20.80 | 0.0M |
| 2024-03-21 | 21.60 | 22.00 | 21.40 | 21.80 | 0.0M |
| 2024-03-20 | 21.20 | 21.60 | 21.00 | 21.60 | 0.0M |
| 2024-03-19 | 21.00 | 21.60 | 20.80 | 20.80 | 0.0M |
| 2024-03-18 | 20.00 | 21.60 | 20.00 | 21.40 | 0.0M |
| 2024-03-15 | 21.20 | 21.60 | 20.20 | 20.40 | 0.0M |
| 2024-03-14 | 22.60 | 23.80 | 20.80 | 21.60 | 0.0M |
| 2024-03-13 | 25.00 | 26.60 | 22.20 | 22.60 | 0.0M |
| 2024-03-12 | 24.40 | 25.60 | 24.40 | 25.20 | 0.0M |
| 2024-03-11 | 25.40 | 25.80 | 24.40 | 24.60 | 0.0M |
| 2024-03-08 | 25.00 | 25.80 | 24.80 | 25.20 | 0.0M |
| 2024-03-07 | 24.80 | 25.20 | 24.20 | 24.80 | 0.0M |
| 2024-03-06 | 25.60 | 25.80 | 24.40 | 24.40 | 0.0M |