16.49
最終更新: 2025-09-26
| 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 | 11.39 | 11.47 | 10.96 | 10.97 | 15.9M |
| 2024-12-30 | 11.53 | 11.58 | 11.18 | 11.41 | 13.5M |
| 2024-12-27 | 11.56 | 11.72 | 11.40 | 11.44 | 17.5M |
| 2024-12-26 | 11.29 | 11.51 | 11.23 | 11.39 | 9.9M |
| 2024-12-25 | 11.42 | 11.51 | 11.14 | 11.32 | 12.4M |
| 2024-12-24 | 11.55 | 11.60 | 11.36 | 11.47 | 11.8M |
| 2024-12-23 | 11.98 | 12.00 | 11.39 | 11.41 | 19.8M |
| 2024-12-20 | 11.95 | 12.09 | 11.80 | 12.00 | 13.5M |
| 2024-12-19 | 11.88 | 12.03 | 11.76 | 11.95 | 14.1M |
| 2024-12-18 | 11.77 | 12.22 | 11.66 | 12.05 | 20.7M |
| 2024-12-17 | 11.97 | 12.07 | 11.62 | 11.68 | 24.4M |
| 2024-12-16 | 12.25 | 12.32 | 11.89 | 11.97 | 18.4M |
| 2024-12-13 | 12.41 | 12.52 | 12.25 | 12.25 | 27.2M |
| 2024-12-12 | 12.53 | 12.65 | 12.27 | 12.50 | 24.7M |
| 2024-12-11 | 12.30 | 12.53 | 12.23 | 12.49 | 26.5M |
| 2024-12-10 | 12.40 | 12.50 | 12.26 | 12.29 | 28.8M |
| 2024-12-09 | 12.31 | 12.34 | 12.01 | 12.15 | 23.1M |
| 2024-12-06 | 12.38 | 12.40 | 12.11 | 12.31 | 23.5M |
| 2024-12-05 | 12.05 | 12.56 | 12.05 | 12.38 | 28.3M |
| 2024-12-04 | 12.26 | 12.48 | 12.09 | 12.15 | 31.9M |
| 2024-12-03 | 12.21 | 12.29 | 11.96 | 12.24 | 24.6M |
| 2024-12-02 | 12.09 | 12.27 | 11.99 | 12.21 | 25.6M |
| 2024-11-29 | 11.70 | 12.03 | 11.63 | 11.93 | 23.3M |
| 2024-11-28 | 11.84 | 12.11 | 11.71 | 11.75 | 24.8M |
| 2024-11-27 | 11.45 | 11.87 | 11.15 | 11.85 | 27.2M |
| 2024-11-26 | 11.80 | 12.07 | 11.50 | 11.52 | 20.6M |
| 2024-11-25 | 11.85 | 11.85 | 11.29 | 11.66 | 33.4M |
| 2024-11-22 | 12.36 | 12.47 | 11.84 | 11.85 | 30.5M |
| 2024-11-21 | 12.57 | 12.75 | 12.26 | 12.41 | 28.9M |
| 2024-11-20 | 12.15 | 12.68 | 12.11 | 12.58 | 38.9M |
| 2024-11-19 | 12.10 | 12.39 | 11.85 | 12.21 | 35.5M |
| 2024-11-18 | 12.59 | 12.69 | 11.87 | 12.07 | 50.7M |
| 2024-11-15 | 13.53 | 13.53 | 12.50 | 12.60 | 74.7M |
| 2024-11-14 | 13.70 | 14.25 | 13.51 | 13.66 | 94.3M |
| 2024-11-13 | 13.43 | 13.73 | 12.92 | 13.56 | 86.9M |
| 2024-11-12 | 13.68 | 13.79 | 13.02 | 13.22 | 63.7M |
| 2024-11-11 | 13.69 | 13.69 | 13.24 | 13.58 | 65.3M |
| 2024-11-08 | 13.20 | 13.59 | 13.17 | 13.41 | 80.3M |
| 2024-11-07 | 13.03 | 13.27 | 12.76 | 13.07 | 58.8M |
| 2024-11-06 | 13.29 | 13.42 | 12.98 | 13.12 | 76.2M |
| 2024-11-05 | 12.78 | 13.30 | 12.76 | 13.13 | 77.3M |
| 2024-11-04 | 12.32 | 12.97 | 12.30 | 12.81 | 61.3M |
| 2024-11-01 | 13.51 | 13.59 | 12.46 | 12.46 | 114.2M |
| 2024-10-31 | 13.10 | 14.63 | 12.84 | 13.84 | 153.4M |
| 2024-10-30 | 13.00 | 14.22 | 12.98 | 13.51 | 185.1M |
| 2024-10-29 | 11.95 | 12.93 | 11.78 | 12.93 | 128.7M |
| 2024-10-28 | 11.42 | 11.84 | 11.37 | 11.75 | 53.8M |
| 2024-10-25 | 11.31 | 11.50 | 11.27 | 11.40 | 41.0M |
| 2024-10-24 | 11.69 | 11.73 | 11.26 | 11.31 | 51.5M |
| 2024-10-23 | 11.27 | 11.98 | 11.16 | 11.66 | 89.8M |
| 2024-10-22 | 11.57 | 11.57 | 11.16 | 11.26 | 61.8M |
| 2024-10-21 | 11.17 | 11.58 | 11.10 | 11.51 | 72.9M |
| 2024-10-18 | 10.65 | 11.20 | 10.49 | 11.01 | 62.5M |
| 2024-10-17 | 10.66 | 10.91 | 10.65 | 10.66 | 41.5M |
| 2024-10-16 | 10.50 | 10.78 | 10.46 | 10.62 | 34.1M |
| 2024-10-15 | 10.88 | 11.11 | 10.58 | 10.69 | 52.1M |
| 2024-10-14 | 10.35 | 10.93 | 10.28 | 10.91 | 65.6M |
| 2024-10-11 | 10.70 | 10.75 | 10.01 | 10.15 | 48.5M |
| 2024-10-10 | 10.78 | 11.22 | 10.44 | 10.76 | 68.0M |
| 2024-10-09 | 11.88 | 11.88 | 10.99 | 10.99 | 88.7M |
| 2024-10-08 | 12.50 | 12.50 | 11.09 | 12.21 | 138.3M |
| 2024-09-30 | 10.78 | 11.40 | 10.44 | 11.36 | 128.3M |
| 2024-09-27 | 9.96 | 10.60 | 9.90 | 10.42 | 105.0M |
| 2024-09-26 | 9.79 | 9.95 | 9.70 | 9.92 | 94.5M |
| 2024-09-25 | 9.60 | 9.91 | 9.48 | 9.90 | 104.8M |
| 2024-09-24 | 9.33 | 9.57 | 9.12 | 9.55 | 63.1M |
| 2024-09-23 | 9.03 | 9.31 | 9.01 | 9.22 | 30.6M |
| 2024-09-20 | 9.23 | 9.27 | 8.98 | 9.08 | 31.3M |
| 2024-09-19 | 8.95 | 9.25 | 8.80 | 9.22 | 38.4M |
| 2024-09-18 | 9.07 | 9.09 | 8.76 | 8.89 | 29.2M |
| 2024-09-13 | 9.20 | 9.22 | 8.99 | 9.02 | 29.0M |
| 2024-09-12 | 9.25 | 9.46 | 9.14 | 9.15 | 33.0M |
| 2024-09-11 | 9.37 | 9.43 | 9.20 | 9.25 | 36.5M |
| 2024-09-10 | 9.52 | 9.80 | 9.19 | 9.46 | 63.6M |
| 2024-09-09 | 9.33 | 9.61 | 9.26 | 9.44 | 51.7M |
| 2024-09-06 | 9.32 | 9.68 | 9.28 | 9.32 | 67.6M |
| 2024-09-05 | 9.07 | 9.44 | 9.06 | 9.31 | 53.4M |
| 2024-09-04 | 9.10 | 9.31 | 9.05 | 9.07 | 38.5M |
| 2024-09-03 | 9.16 | 9.21 | 9.02 | 9.15 | 35.3M |
| 2024-09-02 | 9.40 | 9.53 | 9.06 | 9.06 | 49.3M |
| 2024-08-30 | 9.20 | 9.61 | 9.16 | 9.47 | 62.6M |
| 2024-08-29 | 9.18 | 9.34 | 9.05 | 9.25 | 44.1M |
| 2024-08-28 | 9.28 | 9.38 | 9.17 | 9.20 | 39.9M |
| 2024-08-27 | 9.59 | 9.59 | 9.29 | 9.35 | 43.6M |
| 2024-08-26 | 9.51 | 9.66 | 9.37 | 9.65 | 57.1M |
| 2024-08-23 | 9.88 | 9.98 | 9.43 | 9.50 | 86.4M |
| 2024-08-22 | 9.67 | 10.31 | 9.57 | 10.06 | 135.1M |
| 2024-08-21 | 9.88 | 9.91 | 9.62 | 9.66 | 69.5M |
| 2024-08-20 | 10.16 | 10.26 | 9.78 | 9.94 | 82.9M |
| 2024-08-19 | 10.10 | 10.35 | 9.92 | 10.18 | 114.2M |
| 2024-08-16 | 11.15 | 11.22 | 10.33 | 10.41 | 142.6M |
| 2024-08-15 | 10.82 | 11.36 | 10.44 | 11.08 | 170.2M |
| 2024-08-14 | 10.78 | 11.48 | 10.76 | 11.13 | 181.3M |
| 2024-08-13 | 10.44 | 11.40 | 10.44 | 11.00 | 215.5M |
| 2024-08-12 | 11.19 | 11.19 | 11.19 | 11.19 | 11.9M |
| 2024-08-09 | 12.43 | 12.43 | 12.43 | 12.43 | 17.2M |
| 2024-08-08 | 15.00 | 15.37 | 12.57 | 13.81 | 314.1M |
| 2024-08-07 | 12.70 | 13.97 | 12.70 | 13.97 | 167.0M |
| 2024-08-06 | 13.00 | 13.23 | 11.53 | 12.70 | 246.3M |
| 2024-08-05 | 11.93 | 12.03 | 11.28 | 12.03 | 115.6M |
| 2024-08-02 | 10.79 | 11.30 | 10.48 | 10.94 | 171.7M |
| 2024-08-01 | 9.34 | 10.27 | 9.33 | 10.27 | 59.2M |
| 2024-07-31 | 8.85 | 9.48 | 8.71 | 9.34 | 55.2M |
| 2024-07-30 | 8.62 | 9.01 | 8.56 | 8.92 | 36.1M |
| 2024-07-29 | 8.53 | 8.72 | 8.50 | 8.64 | 23.6M |
| 2024-07-26 | 8.09 | 8.49 | 8.08 | 8.48 | 25.2M |
| 2024-07-25 | 7.92 | 8.23 | 7.82 | 8.08 | 11.7M |
| 2024-07-24 | 7.99 | 8.16 | 7.91 | 8.01 | 9.5M |
| 2024-07-23 | 8.18 | 8.24 | 8.00 | 8.00 | 7.8M |
| 2024-07-22 | 8.16 | 8.32 | 8.13 | 8.19 | 8.4M |
| 2024-07-19 | 8.06 | 8.26 | 8.01 | 8.18 | 9.7M |
| 2024-07-18 | 7.91 | 8.15 | 7.79 | 8.12 | 11.7M |
| 2024-07-17 | 8.25 | 8.25 | 8.02 | 8.04 | 10.2M |
| 2024-07-16 | 8.19 | 8.27 | 8.14 | 8.24 | 7.9M |
| 2024-07-15 | 8.36 | 8.47 | 8.17 | 8.20 | 9.8M |
| 2024-07-12 | 8.45 | 8.52 | 8.31 | 8.36 | 10.2M |
| 2024-07-11 | 8.26 | 8.63 | 8.17 | 8.45 | 19.3M |
| 2024-07-10 | 8.13 | 8.26 | 8.02 | 8.13 | 15.2M |
| 2024-07-09 | 7.93 | 8.35 | 7.92 | 8.35 | 19.2M |
| 2024-07-08 | 8.16 | 8.18 | 7.93 | 7.98 | 14.4M |
| 2024-07-05 | 8.33 | 8.34 | 8.08 | 8.26 | 17.9M |
| 2024-07-04 | 8.27 | 8.81 | 8.27 | 8.33 | 25.5M |
| 2024-07-03 | 8.45 | 8.49 | 8.23 | 8.26 | 15.4M |
| 2024-07-02 | 8.68 | 8.76 | 8.45 | 8.50 | 18.1M |
| 2024-07-01 | 8.73 | 8.83 | 8.48 | 8.72 | 18.3M |
| 2024-06-28 | 8.54 | 8.90 | 8.54 | 8.76 | 24.3M |
| 2024-06-27 | 8.88 | 9.12 | 8.60 | 8.62 | 25.7M |
| 2024-06-26 | 8.82 | 9.09 | 8.32 | 8.96 | 35.3M |
| 2024-06-25 | 8.91 | 9.26 | 8.89 | 8.99 | 39.4M |
| 2024-06-24 | 8.99 | 9.15 | 8.64 | 9.08 | 43.7M |
| 2024-06-21 | 8.89 | 9.04 | 8.75 | 8.95 | 30.5M |
| 2024-06-20 | 9.18 | 9.31 | 8.92 | 9.01 | 53.2M |
| 2024-06-19 | 8.75 | 9.50 | 8.71 | 9.30 | 69.3M |
| 2024-06-18 | 8.70 | 8.94 | 8.61 | 8.91 | 38.1M |
| 2024-06-17 | 8.61 | 8.79 | 8.58 | 8.68 | 26.2M |
| 2024-06-14 | 8.65 | 8.72 | 8.54 | 8.67 | 27.7M |
| 2024-06-13 | 9.10 | 9.10 | 8.70 | 8.77 | 64.0M |
| 2024-06-12 | 8.05 | 8.86 | 8.01 | 8.86 | 29.4M |
| 2024-06-11 | 7.81 | 8.10 | 7.61 | 8.05 | 14.1M |
| 2024-06-07 | 8.05 | 8.12 | 7.80 | 7.90 | 16.8M |
| 2024-06-06 | 8.34 | 8.37 | 7.85 | 8.04 | 30.1M |
| 2024-06-05 | 8.32 | 8.66 | 8.30 | 8.38 | 25.1M |
| 2024-06-04 | 8.40 | 8.55 | 8.23 | 8.41 | 25.7M |
| 2024-06-03 | 8.66 | 8.88 | 8.43 | 8.51 | 37.0M |
| 2024-05-31 | 8.31 | 8.74 | 8.24 | 8.64 | 37.1M |
| 2024-05-30 | 8.00 | 8.38 | 7.91 | 8.25 | 24.5M |
| 2024-05-29 | 8.10 | 8.38 | 8.00 | 8.09 | 12.1M |
| 2024-05-28 | 8.01 | 8.25 | 7.90 | 8.00 | 9.6M |
| 2024-05-27 | 7.97 | 8.04 | 7.80 | 8.03 | 8.5M |
| 2024-05-24 | 8.06 | 8.12 | 7.96 | 7.97 | 10.4M |
| 2024-05-23 | 8.21 | 8.25 | 8.07 | 8.12 | 10.6M |
| 2024-05-22 | 8.33 | 8.36 | 8.21 | 8.25 | 8.4M |
| 2024-05-21 | 8.48 | 8.49 | 8.28 | 8.33 | 11.4M |
| 2024-05-20 | 8.35 | 8.70 | 8.29 | 8.51 | 23.3M |
| 2024-05-17 | 8.14 | 8.35 | 8.14 | 8.34 | 9.3M |
| 2024-05-16 | 8.17 | 8.25 | 8.12 | 8.14 | 6.9M |
| 2024-05-15 | 8.22 | 8.27 | 8.13 | 8.15 | 7.1M |
| 2024-05-14 | 8.16 | 8.30 | 8.16 | 8.20 | 6.8M |
| 2024-05-13 | 8.32 | 8.32 | 8.15 | 8.20 | 12.8M |
| 2024-05-10 | 8.52 | 8.62 | 8.34 | 8.39 | 11.7M |
| 2024-05-09 | 8.32 | 8.53 | 8.32 | 8.51 | 14.6M |
| 2024-05-08 | 8.48 | 8.55 | 8.32 | 8.35 | 12.3M |
| 2024-05-07 | 8.32 | 8.49 | 8.26 | 8.46 | 14.9M |
| 2024-05-06 | 8.39 | 8.47 | 8.28 | 8.32 | 14.5M |
| 2024-04-30 | 8.34 | 8.43 | 8.23 | 8.28 | 13.7M |
| 2024-04-29 | 8.29 | 8.37 | 8.17 | 8.37 | 18.2M |
| 2024-04-26 | 8.10 | 8.32 | 8.09 | 8.25 | 14.1M |
| 2024-04-25 | 8.20 | 8.27 | 8.06 | 8.15 | 16.1M |
| 2024-04-24 | 8.09 | 8.37 | 8.06 | 8.34 | 24.4M |
| 2024-04-23 | 7.81 | 8.20 | 7.79 | 8.14 | 23.3M |
| 2024-04-22 | 7.78 | 8.03 | 7.61 | 7.85 | 15.6M |
| 2024-04-19 | 7.69 | 7.87 | 7.67 | 7.82 | 9.7M |
| 2024-04-18 | 7.81 | 7.94 | 7.65 | 7.78 | 10.9M |
| 2024-04-17 | 7.33 | 7.82 | 7.33 | 7.82 | 13.1M |
| 2024-04-16 | 7.50 | 7.75 | 7.25 | 7.27 | 18.8M |
| 2024-04-15 | 8.00 | 8.23 | 7.62 | 7.80 | 26.1M |
| 2024-04-12 | 7.78 | 7.87 | 7.66 | 7.67 | 5.0M |
| 2024-04-11 | 7.70 | 7.89 | 7.60 | 7.78 | 6.3M |
| 2024-04-10 | 7.98 | 7.99 | 7.63 | 7.76 | 9.0M |
| 2024-04-09 | 7.95 | 8.02 | 7.88 | 7.96 | 5.3M |
| 2024-04-08 | 8.11 | 8.12 | 7.93 | 7.95 | 8.4M |
| 2024-04-03 | 8.25 | 8.26 | 8.02 | 8.12 | 8.8M |
| 2024-04-02 | 8.32 | 8.35 | 8.16 | 8.26 | 10.1M |
| 2024-04-01 | 8.23 | 8.35 | 8.19 | 8.33 | 12.6M |
| 2024-03-29 | 8.15 | 8.28 | 8.12 | 8.27 | 10.0M |
| 2024-03-28 | 7.73 | 8.17 | 7.70 | 8.11 | 11.6M |
| 2024-03-27 | 8.10 | 8.12 | 7.72 | 7.74 | 8.7M |
| 2024-03-26 | 8.05 | 8.17 | 7.95 | 8.08 | 8.7M |
| 2024-03-25 | 8.32 | 8.37 | 8.06 | 8.07 | 8.8M |
| 2024-03-22 | 8.50 | 8.53 | 8.25 | 8.34 | 10.2M |
| 2024-03-21 | 8.44 | 8.56 | 8.36 | 8.53 | 11.1M |
| 2024-03-20 | 8.40 | 8.45 | 8.38 | 8.44 | 6.9M |
| 2024-03-19 | 8.46 | 8.52 | 8.39 | 8.40 | 10.0M |
| 2024-03-18 | 8.32 | 8.48 | 8.32 | 8.48 | 12.2M |
| 2024-03-15 | 8.12 | 8.32 | 8.12 | 8.30 | 9.6M |
| 2024-03-14 | 8.23 | 8.27 | 8.06 | 8.16 | 9.3M |
| 2024-03-13 | 8.20 | 8.33 | 8.11 | 8.26 | 13.5M |
| 2024-03-12 | 8.05 | 8.21 | 8.04 | 8.20 | 11.1M |
| 2024-03-11 | 7.88 | 8.06 | 7.84 | 8.05 | 9.0M |
| 2024-03-08 | 7.92 | 7.97 | 7.81 | 7.95 | 7.8M |
| 2024-03-07 | 8.02 | 8.13 | 7.88 | 7.90 | 11.2M |
| 2024-03-06 | 7.96 | 8.09 | 7.86 | 7.97 | 8.7M |
| 2024-03-05 | 7.95 | 8.06 | 7.90 | 7.97 | 8.8M |
| 2024-03-04 | 8.08 | 8.13 | 7.92 | 8.01 | 9.5M |
| 2024-03-01 | 8.09 | 8.25 | 8.02 | 8.13 | 10.7M |
| 2024-02-29 | 7.68 | 8.10 | 7.66 | 8.09 | 11.8M |
| 2024-02-28 | 8.25 | 8.35 | 7.69 | 7.71 | 19.3M |
| 2024-02-27 | 7.96 | 8.21 | 7.93 | 8.20 | 12.6M |
| 2024-02-26 | 7.86 | 8.08 | 7.84 | 7.95 | 11.3M |
| 2024-02-23 | 7.72 | 7.89 | 7.62 | 7.86 | 11.5M |
| 2024-02-22 | 7.57 | 7.72 | 7.55 | 7.70 | 8.7M |
| 2024-02-21 | 7.51 | 7.77 | 7.39 | 7.57 | 12.4M |
| 2024-02-20 | 7.48 | 7.54 | 7.36 | 7.52 | 9.1M |
| 2024-02-19 | 7.55 | 7.62 | 7.38 | 7.52 | 15.7M |
| 2024-02-08 | 7.22 | 7.67 | 7.22 | 7.51 | 19.7M |
| 2024-02-07 | 6.91 | 7.31 | 6.84 | 7.20 | 16.5M |
| 2024-02-06 | 6.30 | 7.00 | 6.22 | 6.89 | 17.7M |
| 2024-02-05 | 6.97 | 7.04 | 6.36 | 6.37 | 23.1M |
| 2024-02-02 | 7.40 | 7.54 | 6.79 | 7.07 | 13.7M |
| 2024-02-01 | 7.51 | 7.63 | 7.31 | 7.38 | 10.7M |
| 2024-01-31 | 8.01 | 8.07 | 7.58 | 7.62 | 14.4M |
| 2024-01-30 | 8.21 | 8.35 | 8.04 | 8.07 | 8.1M |
| 2024-01-29 | 8.42 | 8.52 | 8.23 | 8.24 | 8.7M |
| 2024-01-26 | 8.42 | 8.56 | 8.39 | 8.42 | 10.0M |
| 2024-01-25 | 8.04 | 8.47 | 8.02 | 8.46 | 13.7M |
| 2024-01-24 | 7.85 | 8.05 | 7.71 | 8.03 | 9.9M |
| 2024-01-23 | 7.74 | 7.89 | 7.60 | 7.85 | 8.7M |
| 2024-01-22 | 8.23 | 8.26 | 7.68 | 7.73 | 11.7M |
| 2024-01-19 | 8.32 | 8.33 | 8.22 | 8.24 | 5.7M |
| 2024-01-18 | 8.40 | 8.41 | 8.05 | 8.33 | 11.5M |
| 2024-01-17 | 8.64 | 8.66 | 8.44 | 8.45 | 6.1M |
| 2024-01-16 | 8.72 | 8.76 | 8.54 | 8.68 | 6.0M |
| 2024-01-15 | 8.81 | 8.83 | 8.68 | 8.73 | 6.1M |
| 2024-01-12 | 8.86 | 8.93 | 8.76 | 8.82 | 5.5M |
| 2024-01-11 | 8.68 | 8.88 | 8.63 | 8.86 | 6.5M |
| 2024-01-10 | 8.76 | 8.80 | 8.56 | 8.65 | 6.1M |
| 2024-01-09 | 8.79 | 8.89 | 8.69 | 8.76 | 7.1M |
| 2024-01-08 | 9.00 | 9.01 | 8.78 | 8.79 | 9.4M |
| 2024-01-05 | 9.26 | 9.30 | 8.99 | 9.03 | 10.5M |
| 2024-01-04 | 9.33 | 9.38 | 9.23 | 9.28 | 7.4M |
| 2024-01-03 | 9.45 | 9.46 | 9.25 | 9.32 | 12.3M |
| 2024-01-02 | 9.35 | 9.69 | 9.31 | 9.51 | 17.0M |