21.80
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 |
|---|---|---|---|---|---|
| 2024-12-26 | 14.18 | 14.18 | 14.00 | 14.10 | 0.0M |
| 2024-12-24 | 11.61 | 13.00 | 11.60 | 13.00 | 0.0M |
| 2024-12-23 | 12.89 | 12.92 | 12.50 | 12.92 | 0.0M |
| 2024-12-20 | 11.75 | 11.80 | 11.75 | 11.80 | 0.0M |
| 2024-12-19 | 11.50 | 12.78 | 11.50 | 11.65 | 0.0M |
| 2024-12-18 | 12.71 | 12.71 | 11.71 | 12.66 | 0.0M |
| 2024-12-17 | 11.63 | 11.63 | 11.63 | 11.63 | 0.0M |
| 2024-12-13 | 10.51 | 11.75 | 10.51 | 11.75 | 0.0M |
| 2024-12-12 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2024-12-10 | 10.00 | 11.99 | 10.00 | 11.55 | 0.0M |
| 2024-12-09 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-12-06 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-12-05 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-12-04 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-12-03 | 10.55 | 10.55 | 10.50 | 10.50 | 0.0M |
| 2024-12-02 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0M |
| 2024-11-28 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-26 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-25 | 9.79 | 10.00 | 9.77 | 10.00 | 0.0M |
| 2024-11-22 | 11.66 | 11.66 | 10.60 | 10.60 | 0.0M |
| 2024-11-21 | 10.00 | 10.60 | 10.00 | 10.60 | 0.0M |
| 2024-11-19 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-18 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-15 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-14 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-13 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-12 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-08 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-11-07 | 9.20 | 10.00 | 9.20 | 10.00 | 0.0M |
| 2024-11-01 | 9.50 | 9.50 | 9.00 | 9.50 | 0.0M |
| 2024-10-31 | 9.70 | 9.70 | 9.70 | 9.70 | 0.0M |
| 2024-10-30 | 9.66 | 10.00 | 9.66 | 10.00 | 0.0M |
| 2024-10-29 | 9.20 | 10.40 | 9.00 | 9.70 | 0.0M |
| 2024-10-28 | 10.00 | 10.40 | 10.00 | 10.40 | 0.0M |
| 2024-10-25 | 9.90 | 9.90 | 9.90 | 9.90 | 0.0M |
| 2024-10-24 | 9.90 | 9.99 | 9.75 | 9.75 | 0.0M |
| 2024-10-22 | 9.60 | 9.60 | 9.60 | 9.60 | 0.0M |
| 2024-10-21 | 9.70 | 9.70 | 9.70 | 9.70 | 0.0M |
| 2024-10-18 | 9.70 | 9.70 | 9.60 | 9.60 | 0.0M |
| 2024-10-17 | 9.70 | 9.70 | 9.70 | 9.70 | 0.0M |
| 2024-10-16 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0M |
| 2024-10-11 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0M |
| 2024-10-10 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0M |
| 2024-10-09 | 9.44 | 9.60 | 9.44 | 9.60 | 0.0M |
| 2024-10-08 | 9.40 | 9.40 | 9.40 | 9.40 | 0.0M |
| 2024-10-04 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0M |
| 2024-10-03 | 9.21 | 9.26 | 9.21 | 9.26 | 0.0M |
| 2024-10-02 | 9.50 | 9.50 | 9.21 | 9.21 | 0.0M |
| 2024-09-27 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-09-25 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-09-20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-09-19 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0M |
| 2024-09-18 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-09-16 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-09-12 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-09-10 | 9.00 | 9.01 | 9.00 | 9.00 | 0.0M |
| 2024-09-09 | 8.50 | 9.20 | 8.50 | 9.20 | 0.0M |
| 2024-09-03 | 8.30 | 9.30 | 8.30 | 9.30 | 0.0M |
| 2024-09-02 | 8.80 | 9.00 | 8.51 | 9.00 | 0.0M |
| 2024-08-30 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-08-28 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-08-22 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2024-08-21 | 9.00 | 9.50 | 8.50 | 9.50 | 0.0M |
| 2024-08-20 | 9.50 | 9.50 | 9.45 | 9.45 | 0.0M |
| 2024-08-19 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0M |
| 2024-08-12 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0M |
| 2024-08-09 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0M |
| 2024-08-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-08-06 | 9.30 | 9.30 | 9.30 | 9.30 | 0.0M |
| 2024-08-01 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-30 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-07-29 | 8.95 | 8.95 | 8.66 | 8.66 | 0.0M |
| 2024-07-25 | 9.00 | 9.50 | 9.00 | 9.10 | 0.0M |
| 2024-07-24 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-22 | 8.20 | 10.20 | 8.20 | 9.00 | 0.0M |
| 2024-07-19 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-07-18 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-15 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-07-12 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2024-07-11 | 9.01 | 9.01 | 9.00 | 9.00 | 0.0M |
| 2024-07-09 | 9.00 | 9.20 | 9.00 | 9.20 | 0.0M |
| 2024-07-08 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-05 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-07-04 | 8.81 | 9.00 | 8.80 | 9.00 | 0.0M |
| 2024-07-03 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-07-02 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-01 | 8.50 | 9.00 | 8.50 | 9.00 | 0.0M |
| 2024-06-28 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-06-26 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-06-25 | 8.01 | 9.00 | 8.01 | 9.00 | 0.0M |
| 2024-06-24 | 8.00 | 9.00 | 8.00 | 9.00 | 0.0M |
| 2024-06-21 | 9.00 | 9.00 | 8.20 | 9.00 | 0.0M |
| 2024-06-20 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-06-14 | 8.91 | 9.00 | 8.91 | 9.00 | 0.0M |
| 2024-06-13 | 9.20 | 9.20 | 8.85 | 8.85 | 0.0M |
| 2024-06-05 | 9.20 | 9.20 | 8.80 | 9.10 | 0.0M |
| 2024-06-03 | 8.20 | 8.80 | 8.11 | 8.80 | 0.0M |
| 2024-05-31 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0M |
| 2024-05-29 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-05-22 | 8.80 | 8.81 | 8.80 | 8.80 | 0.0M |
| 2024-05-21 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-05-17 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2024-05-14 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0M |
| 2024-05-08 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2024-05-06 | 7.77 | 7.79 | 7.70 | 7.70 | 0.0M |
| 2024-04-30 | 7.50 | 7.50 | 7.41 | 7.41 | 0.0M |
| 2024-04-29 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-04-26 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2024-04-25 | 7.20 | 7.77 | 7.20 | 7.77 | 0.0M |
| 2024-04-24 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-04-23 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0M |
| 2024-04-22 | 7.20 | 7.20 | 6.66 | 6.80 | 0.0M |
| 2024-04-16 | 7.00 | 7.50 | 7.00 | 7.50 | 0.0M |
| 2024-04-02 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-04-01 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-03-11 | 6.50 | 7.10 | 6.50 | 7.10 | 0.0M |
| 2024-03-08 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-03-07 | 6.95 | 7.00 | 6.95 | 7.00 | 0.0M |
| 2024-03-06 | 6.70 | 7.00 | 6.70 | 7.00 | 0.0M |
| 2024-03-01 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2024-02-28 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2024-02-27 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-02-22 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2024-02-21 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-02-19 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-02-16 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-02-13 | 7.10 | 7.10 | 7.05 | 7.05 | 0.0M |
| 2024-01-19 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-01-15 | 8.79 | 8.79 | 8.79 | 8.79 | 0.0M |
| 2024-01-12 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-01-04 | 9.83 | 9.83 | 8.50 | 8.50 | 0.0M |
| 2024-01-03 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0M |
| 2024-01-01 | 8.50 | 8.50 | 7.84 | 7.84 | 0.0M |