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 12.30 12.75 11.25 12.35 0.1M
2024-12-30 12.45 12.45 11.80 12.35 0.1M
2024-12-27 12.80 12.80 11.90 12.45 0.1M
2024-12-26 12.75 13.25 11.95 12.80 0.2M
2024-12-25 12.05 13.30 11.60 12.75 0.3M
2024-12-24 12.05 12.05 11.70 12.05 0.0M
2024-12-23 11.45 12.05 11.45 12.05 0.1M
2024-12-20 11.20 11.25 10.90 11.15 0.1M
2024-12-19 11.45 11.50 10.90 11.25 0.1M
2024-12-18 11.45 12.15 11.20 12.10 0.1M
2024-12-17 11.90 12.05 11.35 12.00 0.1M
2024-12-16 11.80 12.35 11.50 12.00 0.1M
2024-12-13 12.45 13.05 11.85 12.35 0.2M
2024-12-12 12.40 12.45 11.80 12.40 0.1M
2024-12-11 12.45 13.05 11.25 12.40 0.5M
2024-12-10 13.40 13.80 12.50 13.10 0.4M
2024-12-09 13.10 15.00 13.10 13.75 0.7M
2024-12-06 12.75 14.85 12.75 13.60 0.8M
2024-12-05 12.30 13.30 11.80 12.75 0.3M
2024-12-04 13.00 13.00 11.85 12.30 0.2M
2024-12-03 13.20 13.85 11.00 13.00 0.3M
2024-12-02 13.35 13.90 12.55 13.15 0.3M
2024-11-29 11.50 14.00 11.10 13.35 0.7M
2024-11-28 12.85 13.70 11.55 12.10 0.6M
2024-11-27 10.50 13.00 10.50 12.50 1.0M
2024-11-26 9.62 11.75 9.19 10.50 0.2M
2024-11-25 9.16 9.62 8.72 9.62 0.0M
2024-11-22 9.15 9.17 8.73 9.16 0.0M
2024-11-21 9.20 9.20 8.90 9.14 0.0M
2024-11-20 9.39 9.39 8.77 9.15 0.1M
2024-11-19 9.51 9.51 9.00 9.38 0.0M
2024-11-18 10.65 10.65 8.77 9.52 0.1M
2024-11-15 10.45 10.65 9.89 10.65 0.0M
2024-11-14 10.25 10.65 9.70 10.20 0.2M
2024-11-13 9.94 11.60 9.90 10.70 0.5M
2024-11-12 8.30 9.94 8.30 9.94 0.4M
2024-11-11 8.70 8.71 8.28 8.60 0.0M
2024-11-08 8.21 8.67 8.21 8.66 0.0M
2024-11-07 8.27 8.60 8.20 8.54 0.0M
2024-11-06 8.20 8.63 8.20 8.20 0.0M
2024-11-05 8.60 8.63 8.20 8.63 0.0M
2024-11-04 8.51 8.63 8.17 8.60 0.1M
2024-11-01 8.34 8.52 8.10 8.52 0.1M
2024-10-30 8.27 8.67 7.97 8.35 0.1M
2024-10-29 8.01 8.28 8.00 8.24 0.1M
2024-10-28 8.00 8.32 8.00 8.28 0.0M
2024-10-25 8.15 8.46 7.70 8.42 0.4M
2024-10-24 8.22 8.60 7.91 8.14 0.2M
2024-10-23 8.34 8.71 7.84 8.22 0.4M
2024-10-22 8.49 8.81 8.00 8.24 0.2M
2024-10-21 8.60 8.93 8.03 8.25 0.4M
2024-10-18 9.09 9.40 8.23 8.35 0.5M
2024-10-17 8.84 9.25 8.65 9.09 0.2M
2024-10-16 9.01 9.46 8.59 8.84 0.5M
2024-10-15 9.86 10.30 8.86 9.46 0.3M
2024-10-14 9.91 10.40 9.91 10.30 0.0M
2024-10-11 9.80 10.35 9.80 10.05 0.1M
2024-10-09 10.00 10.30 9.55 10.30 0.0M
2024-10-08 10.05 10.05 9.56 10.00 0.0M
2024-10-07 9.30 10.05 9.30 10.05 0.0M
2024-10-04 9.31 9.77 9.27 9.64 0.0M
2024-10-01 9.30 9.78 9.30 9.77 0.0M
2024-09-30 9.13 9.75 9.11 9.30 0.0M
2024-09-27 9.75 9.79 9.13 9.48 0.1M
2024-09-26 10.00 10.00 9.31 9.75 0.2M
2024-09-25 10.00 10.00 9.51 10.00 0.0M
2024-09-24 10.10 10.10 9.60 10.00 0.0M
2024-09-23 10.45 10.50 9.60 10.10 0.1M
2024-09-20 10.50 10.55 9.98 10.45 0.1M
2024-09-19 10.55 10.60 10.05 10.55 0.0M
2024-09-18 10.50 10.55 10.05 10.55 0.0M
2024-09-16 10.60 10.60 10.05 10.50 0.1M
2024-09-13 10.15 10.65 10.10 10.55 0.1M
2024-09-12 11.45 11.45 10.15 10.15 0.2M
2024-09-11 11.70 12.30 10.95 11.40 0.1M
2024-09-10 11.90 12.40 11.75 12.30 0.0M
2024-09-09 11.50 12.00 11.45 11.85 0.0M
2024-09-06 12.05 12.05 12.05 12.05 0.0M
2024-09-05 12.20 12.20 11.70 12.00 0.0M
2024-09-04 11.85 12.10 11.45 12.10 0.0M
2024-09-03 12.50 12.50 12.00 12.30 0.0M
2024-09-02 12.40 12.45 12.05 12.40 0.1M
2024-08-30 12.55 12.60 11.65 12.20 0.0M
2024-08-29 11.50 12.50 11.15 12.50 0.1M
2024-08-28 11.50 11.50 11.00 11.50 0.0M
2024-08-27 11.35 11.35 11.00 11.35 0.0M
2024-08-26 11.20 11.50 10.80 11.35 0.1M
2024-08-23 11.40 11.55 10.95 11.55 0.0M
2024-08-22 11.90 12.10 11.50 11.90 0.0M
2024-08-21 11.20 11.90 10.75 11.90 0.0M
2024-08-20 12.00 12.00 11.15 11.70 0.1M
2024-08-19 11.25 12.00 11.25 12.00 0.0M
2024-08-16 11.95 12.40 11.20 11.80 0.2M
2024-08-15 12.50 12.50 11.95 12.40 0.0M
2024-08-14 11.80 12.45 11.80 12.45 0.0M
2024-08-13 12.15 12.50 11.60 12.40 0.1M
2024-08-12 11.70 12.30 11.70 12.20 0.0M
2024-08-09 12.20 12.25 11.70 12.20 0.0M
2024-08-08 12.05 12.25 11.60 12.20 0.0M
2024-08-07 11.55 12.05 11.55 12.05 0.0M
2024-08-06 11.35 11.55 10.85 11.55 0.1M
2024-08-05 12.20 12.20 10.80 11.35 0.1M
2024-08-02 12.10 12.20 11.65 12.20 0.0M
2024-08-01 12.50 12.50 11.90 12.10 0.1M
2024-07-31 11.80 12.30 11.80 12.30 0.0M
2024-07-30 11.50 12.30 11.50 12.30 0.0M
2024-07-29 11.60 12.05 11.50 12.00 0.1M
2024-07-26 12.05 12.55 11.95 12.05 0.0M
2024-07-23 11.50 12.60 11.50 12.55 0.1M
2024-07-22 11.95 12.20 11.60 11.95 0.0M
2024-07-19 12.00 12.35 12.00 12.25 0.1M
2024-07-18 12.00 12.50 11.95 12.30 0.1M
2024-07-17 11.95 12.45 11.80 12.45 0.1M
2024-07-16 12.25 12.50 11.85 12.35 0.1M
2024-07-15 11.75 12.30 11.75 12.20 0.1M
2024-07-12 11.80 12.40 11.75 12.30 0.1M
2024-07-11 12.15 12.55 11.70 12.20 0.1M
2024-07-10 12.90 12.90 12.15 12.60 0.1M
2024-07-09 11.95 12.95 11.95 12.90 0.1M
2024-07-08 12.50 12.50 11.90 12.45 0.1M
2024-07-05 12.05 12.60 11.80 12.60 0.1M
2024-07-04 12.50 12.50 11.85 12.50 0.1M
2024-07-03 12.35 12.50 11.75 12.50 0.2M
2024-07-02 12.50 13.00 11.45 12.95 0.2M
2024-07-01 12.65 13.05 12.40 13.00 0.0M
2024-06-28 12.85 12.90 12.40 12.90 0.0M
2024-06-27 12.50 13.05 12.45 12.85 0.0M
2024-06-26 13.00 13.10 12.30 13.10 0.1M
2024-06-25 13.00 13.25 12.40 13.00 0.1M
2024-06-24 13.00 13.55 12.40 12.80 0.1M
2024-06-21 13.90 13.90 13.00 13.60 0.1M
2024-06-20 14.00 14.35 13.45 13.90 0.1M
2024-06-19 14.50 14.50 13.45 13.85 0.0M
2024-06-18 14.50 14.50 13.90 14.50 0.0M
2024-06-17 14.50 14.50 13.80 14.50 0.0M
2024-06-14 14.30 14.55 13.85 14.35 0.0M
2024-06-13 14.15 14.50 13.90 14.30 0.1M
2024-06-12 13.95 14.10 13.40 14.10 0.0M
2024-06-11 14.00 14.00 13.30 13.95 0.0M
2024-06-07 14.05 14.05 13.30 13.95 0.0M
2024-06-06 14.25 14.25 13.45 14.05 0.0M
2024-06-05 14.30 14.30 13.55 14.15 0.1M
2024-06-04 14.10 14.70 13.85 14.25 0.1M
2024-06-03 15.00 15.00 13.60 14.10 0.2M
2024-05-31 13.40 15.75 13.35 14.95 0.5M
2024-05-30 13.50 14.00 13.00 13.75 0.1M
2024-05-29 13.50 13.50 12.95 13.45 0.0M
2024-05-28 12.40 13.50 12.00 12.95 0.1M
2024-05-27 12.10 13.15 12.10 12.40 0.2M
2024-05-24 12.90 12.90 11.70 12.55 0.3M
2024-05-23 13.15 13.80 12.95 13.25 0.4M
2024-05-22 13.80 13.80 12.85 13.60 0.2M
2024-05-21 13.35 14.05 13.20 13.80 0.1M
2024-05-20 13.40 14.05 13.30 13.90 0.1M
2024-05-17 14.15 14.15 12.85 14.00 0.2M
2024-05-16 14.05 14.60 13.90 14.15 0.0M
2024-05-15 15.05 15.65 13.30 14.05 0.4M
2024-05-14 15.95 16.05 15.15 15.40 0.1M
2024-05-13 15.45 16.70 15.25 15.95 0.2M
2024-05-10 15.65 15.95 14.90 15.95 0.1M
2024-05-09 15.90 15.90 15.00 15.60 0.1M
2024-05-08 16.05 16.10 15.20 15.90 0.1M
2024-05-07 14.75 16.45 14.60 16.10 0.2M
2024-05-06 14.25 14.80 14.25 14.70 0.0M
2024-05-03 14.00 14.65 13.50 14.15 0.1M
2024-05-02 13.80 14.15 13.45 13.85 0.0M
2024-04-30 13.40 14.25 13.40 14.15 0.0M
2024-04-29 14.00 14.20 13.50 14.05 0.0M
2024-04-26 14.10 14.10 13.10 14.05 0.1M
2024-04-25 14.20 14.20 13.50 14.10 0.0M
2024-04-24 13.45 14.30 13.00 14.20 0.1M
2024-04-23 13.65 14.30 13.45 14.00 0.1M
2024-04-22 13.35 15.05 13.35 14.00 0.2M
2024-04-19 13.80 14.05 13.25 13.85 0.1M
2024-04-18 15.40 15.40 13.35 14.05 0.3M
2024-04-17 15.10 15.55 14.80 15.40 0.1M
2024-04-16 16.15 16.15 14.40 15.05 0.3M
2024-04-15 17.00 17.00 15.60 16.10 0.1M
2024-04-12 16.85 17.00 16.00 17.00 0.2M
2024-04-11 17.00 17.00 16.25 16.85 0.0M
2024-04-10 17.15 17.20 16.15 17.00 0.1M
2024-04-09 17.50 17.50 16.40 17.10 0.1M
2024-04-08 17.35 17.35 16.45 16.95 0.2M
2024-04-03 17.35 17.90 16.45 17.30 0.2M
2024-04-02 17.65 18.45 16.60 17.35 0.4M
2024-04-01 17.20 18.75 17.20 17.65 0.4M
2024-03-29 16.90 17.70 16.15 17.20 0.2M
2024-03-28 16.75 17.35 16.10 16.90 0.2M
2024-03-27 16.20 16.85 15.45 16.75 0.2M
2024-03-26 16.30 17.60 16.05 16.70 0.2M
2024-03-25 16.40 17.90 16.15 16.75 0.3M
2024-03-22 16.45 17.05 15.80 16.90 0.3M
2024-03-21 17.55 18.45 16.05 17.20 0.5M
2024-03-20 17.35 18.40 16.75 17.55 0.5M
2024-03-19 16.35 17.35 15.30 17.35 0.4M
2024-03-18 15.75 16.60 15.40 16.30 0.5M
2024-03-15 16.60 17.10 15.85 16.45 0.6M
2024-03-14 17.55 18.30 15.95 17.00 0.7M
2024-03-13 17.75 19.45 15.75 17.55 1.1M
2024-03-12 18.55 19.15 17.80 18.25 1.0M
2024-03-11 17.40 19.90 17.30 19.00 1.2M
2024-03-08 18.15 19.95 16.70 17.40 0.9M
2024-03-07 19.50 19.85 16.40 18.15 2.3M
2024-03-06 15.00 20.55 14.35 19.50 2.7M
2024-03-05 15.00 16.55 14.15 15.00 1.3M
2024-03-04 13.50 15.20 13.45 15.00 0.8M
2024-03-01 13.45 13.75 12.50 13.30 0.5M
2024-02-29 13.00 13.75 12.45 13.45 0.5M
2024-02-27 13.00 13.05 12.45 13.00 0.0M
2024-02-26 12.35 13.00 12.30 13.00 0.1M
2024-02-23 13.00 13.50 12.35 12.35 0.7M
2024-02-22 13.00 15.75 12.95 13.55 1.1M
2024-02-21 13.20 13.20 12.60 13.00 0.1M
2024-02-20 13.20 13.25 12.65 13.20 0.1M
2024-02-19 13.00 13.20 12.50 12.60 0.2M
2024-02-16 12.40 13.00 12.25 13.00 0.2M
2024-02-15 12.25 13.30 12.25 12.40 0.2M
2024-02-05 12.45 12.70 12.10 12.25 0.1M
2024-02-02 12.70 12.70 12.10 12.45 0.1M
2024-02-01 12.20 12.75 11.70 12.65 0.4M
2024-01-31 13.10 13.10 11.80 12.20 0.4M
2024-01-30 13.90 14.05 12.70 13.00 0.2M
2024-01-29 13.60 14.40 13.50 13.90 0.2M
2024-01-26 12.75 13.70 12.75 13.60 0.2M
2024-01-25 12.90 13.30 12.40 12.75 0.1M
2024-01-24 12.20 13.90 12.15 12.90 0.2M
2024-01-23 13.40 13.50 11.60 12.20 0.4M
2024-01-22 13.10 15.00 12.90 13.50 0.6M
2024-01-19 11.90 14.00 11.90 13.10 0.4M
2024-01-18 12.25 12.80 11.60 11.90 0.2M
2024-01-17 13.45 13.70 11.70 12.25 0.6M
2024-01-16 14.00 14.10 13.00 13.50 0.4M
2024-01-15 14.55 14.60 13.35 13.95 0.2M
2024-01-12 15.00 15.35 13.90 14.55 0.4M
2024-01-11 15.00 15.70 13.30 15.70 0.8M
2024-01-10 14.75 15.85 13.95 15.00 1.1M
2024-01-09 11.55 15.75 11.55 15.40 1.7M
2024-01-08 9.29 12.50 9.27 11.55 0.6M
2024-01-05 9.30 9.30 8.85 9.29 0.0M
2024-01-04 9.30 9.30 9.10 9.30 0.0M
2024-01-03 9.30 9.30 8.85 9.30 0.0M
2024-01-02 9.30 9.30 9.30 9.30 0.0M