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 13.20 13.35 13.00 13.35 0.0M
2024-12-30 13.30 13.95 13.10 13.10 0.0M
2024-12-27 13.35 13.35 13.20 13.35 0.1M
2024-12-26 13.30 13.35 13.20 13.35 0.0M
2024-12-25 13.20 13.35 13.20 13.25 0.0M
2024-12-24 13.25 13.35 13.20 13.25 0.0M
2024-12-23 12.95 13.30 12.90 13.30 0.0M
2024-12-20 12.95 13.00 12.95 12.95 0.0M
2024-12-19 12.80 13.10 12.80 12.95 0.0M
2024-12-18 13.25 13.25 12.85 13.05 0.1M
2024-12-17 12.65 13.30 12.55 13.30 0.0M
2024-12-16 12.65 12.70 12.50 12.65 0.0M
2024-12-13 12.50 12.75 12.50 12.65 0.0M
2024-12-12 12.25 12.70 12.25 12.65 0.0M
2024-12-11 12.60 12.65 12.40 12.40 0.0M
2024-12-10 12.60 12.70 12.50 12.70 0.0M
2024-12-09 12.70 12.70 12.00 12.45 0.0M
2024-12-06 12.65 12.65 12.60 12.65 0.0M
2024-12-05 12.70 12.70 12.60 12.65 0.0M
2024-12-04 12.65 12.70 12.65 12.70 0.0M
2024-12-03 12.70 12.75 12.65 12.70 0.0M
2024-12-02 12.70 12.75 12.65 12.70 0.0M
2024-11-29 12.70 12.85 12.70 12.70 0.0M
2024-11-28 12.65 12.65 12.55 12.65 0.0M
2024-11-27 12.75 12.75 12.65 12.70 0.0M
2024-11-26 12.55 12.75 12.55 12.70 0.0M
2024-11-25 12.60 12.70 12.55 12.65 0.0M
2024-11-22 12.70 12.70 12.55 12.65 0.0M
2024-11-21 12.65 12.70 12.65 12.70 0.0M
2024-11-20 12.75 12.80 12.65 12.70 0.0M
2024-11-19 12.60 12.80 12.60 12.70 0.0M
2024-11-18 12.65 12.70 12.55 12.60 0.0M
2024-11-15 12.65 12.95 12.65 12.70 0.0M
2024-11-14 12.75 12.85 12.55 12.65 0.0M
2024-11-13 12.70 12.70 12.60 12.65 0.0M
2024-11-12 12.65 12.70 12.55 12.65 0.0M
2024-11-11 12.70 12.95 12.60 12.65 0.0M
2024-11-08 12.65 12.75 12.55 12.70 0.0M
2024-11-07 12.80 12.80 12.65 12.70 0.0M
2024-11-06 12.80 12.85 12.55 12.80 0.0M
2024-11-05 12.75 12.80 12.60 12.80 0.0M
2024-11-04 12.70 12.85 12.60 12.60 0.0M
2024-11-01 12.60 12.70 12.60 12.65 0.0M
2024-10-30 12.65 12.65 12.65 12.65 0.0M
2024-10-29 12.75 12.75 12.65 12.65 0.0M
2024-10-28 12.80 12.80 12.65 12.70 0.0M
2024-10-25 12.70 12.70 12.65 12.70 0.0M
2024-10-24 12.80 12.80 12.75 12.75 0.0M
2024-10-23 12.85 12.85 12.70 12.85 0.0M
2024-10-22 12.80 12.80 12.70 12.80 0.0M
2024-10-21 12.80 12.80 12.65 12.80 0.0M
2024-10-18 12.90 12.90 12.75 12.80 0.0M
2024-10-17 12.95 12.95 12.75 12.85 0.0M
2024-10-16 13.00 13.20 12.95 12.95 0.0M
2024-10-15 12.95 13.00 12.85 13.00 0.0M
2024-10-14 13.10 13.10 13.00 13.00 0.0M
2024-10-11 13.10 13.15 13.00 13.05 0.0M
2024-10-09 12.95 13.10 12.90 13.10 0.0M
2024-10-08 13.25 13.25 12.95 12.95 0.0M
2024-10-07 12.95 13.60 12.95 13.05 0.0M
2024-10-04 12.90 13.25 12.80 12.95 0.0M
2024-10-01 12.90 12.90 12.75 12.90 0.0M
2024-09-30 13.05 13.10 12.90 12.90 0.0M
2024-09-27 12.95 13.05 12.90 12.90 0.0M
2024-09-26 13.00 13.00 12.95 12.95 0.0M
2024-09-25 13.05 13.15 12.90 13.00 0.0M
2024-09-24 13.25 13.25 13.05 13.05 0.1M
2024-09-23 13.10 13.35 13.05 13.20 0.0M
2024-09-20 13.00 13.00 12.95 13.00 0.0M
2024-09-19 12.95 13.00 12.85 13.00 0.0M
2024-09-18 13.00 13.05 12.95 12.95 0.0M
2024-09-16 12.95 13.15 12.90 13.00 0.0M
2024-09-13 12.65 13.25 12.65 12.95 0.0M
2024-09-12 12.70 12.75 12.60 12.65 0.0M
2024-09-11 12.35 12.80 12.15 12.75 0.0M
2024-09-10 12.40 12.45 12.35 12.35 0.0M
2024-09-09 12.40 12.45 12.20 12.40 0.0M
2024-09-06 12.60 12.65 12.60 12.60 0.0M
2024-09-05 12.70 12.70 12.60 12.65 0.0M
2024-09-04 12.60 12.60 12.40 12.60 0.0M
2024-09-03 12.85 13.00 12.55 12.70 0.0M
2024-09-02 12.90 12.95 12.85 12.85 0.0M
2024-08-30 12.95 12.95 12.85 12.85 0.0M
2024-08-29 12.90 12.95 12.85 12.85 0.0M
2024-08-28 12.95 13.00 12.95 12.95 0.0M
2024-08-27 12.95 13.00 12.90 12.95 0.0M
2024-08-26 12.95 13.00 12.95 13.00 0.0M
2024-08-23 12.90 12.95 12.80 12.95 0.0M
2024-08-22 12.80 13.10 12.80 13.00 0.0M
2024-08-21 12.70 12.75 12.70 12.75 0.0M
2024-08-20 12.75 12.75 12.70 12.70 0.0M
2024-08-19 12.80 12.80 12.75 12.75 0.0M
2024-08-16 12.85 13.00 12.75 12.80 0.0M
2024-08-15 13.00 13.00 12.80 12.85 0.0M
2024-08-14 13.00 13.00 12.85 12.95 0.0M
2024-08-13 12.95 13.00 12.85 12.90 0.0M
2024-08-12 13.00 13.10 12.90 12.95 0.0M
2024-08-09 12.85 13.15 12.80 13.15 0.0M
2024-08-08 12.90 12.90 12.80 12.80 0.0M
2024-08-07 12.75 12.95 12.75 12.85 0.0M
2024-08-06 12.55 12.60 12.40 12.55 0.0M
2024-08-05 13.25 13.25 12.40 12.40 0.0M
2024-08-02 13.30 13.60 13.30 13.30 0.0M
2024-08-01 13.40 13.65 13.20 13.35 0.0M
2024-07-31 13.15 13.15 13.15 13.15 0.0M
2024-07-30 13.15 13.15 13.05 13.15 0.0M
2024-07-29 13.30 13.30 13.15 13.15 0.0M
2024-07-26 13.25 13.40 13.25 13.30 0.0M
2024-07-23 13.20 13.55 13.05 13.25 0.0M
2024-07-22 13.35 13.40 13.00 13.20 0.0M
2024-07-19 13.50 13.50 13.35 13.35 0.0M
2024-07-18 13.50 13.55 13.40 13.55 0.0M
2024-07-17 13.55 13.55 13.50 13.50 0.0M
2024-07-16 13.65 13.65 13.50 13.55 0.0M
2024-07-15 13.55 13.70 13.50 13.55 0.0M
2024-07-12 13.45 13.50 13.35 13.45 0.0M
2024-07-11 13.50 13.55 13.35 13.50 0.0M
2024-07-10 13.40 13.60 13.40 13.50 0.0M
2024-07-09 13.55 13.55 13.35 13.40 0.0M
2024-07-08 13.55 13.65 13.55 13.60 0.0M
2024-07-05 13.50 13.75 13.45 13.55 0.0M
2024-07-04 13.40 13.75 13.25 13.55 0.0M
2024-07-03 13.30 13.40 13.25 13.30 0.0M
2024-07-02 13.40 13.40 13.30 13.30 0.0M
2024-07-01 13.30 13.35 13.30 13.30 0.0M
2024-06-28 13.35 13.40 13.30 13.35 0.0M
2024-06-27 13.30 13.45 13.25 13.35 0.0M
2024-06-26 13.30 13.35 13.20 13.35 0.0M
2024-06-25 13.25 13.45 13.25 13.30 0.0M
2024-06-24 13.05 13.70 13.05 13.25 0.0M
2024-06-21 13.10 13.15 13.05 13.10 0.0M
2024-06-20 13.10 13.15 13.05 13.10 0.0M
2024-06-19 13.25 13.25 13.05 13.10 0.0M
2024-06-18 13.15 13.20 13.10 13.15 0.0M
2024-06-17 13.25 13.25 13.05 13.20 0.0M
2024-06-14 13.30 13.50 13.25 13.30 0.0M
2024-06-13 13.50 13.60 13.25 13.30 0.0M
2024-06-12 13.30 13.55 13.15 13.25 0.0M
2024-06-11 13.25 13.30 13.20 13.30 0.0M
2024-06-07 13.25 13.35 13.05 13.35 0.0M
2024-06-06 13.45 13.50 13.20 13.25 0.0M
2024-06-05 13.65 13.65 13.30 13.40 0.0M
2024-06-04 13.70 13.70 13.55 13.55 0.0M
2024-06-03 13.60 13.70 13.55 13.60 0.0M
2024-05-31 13.50 13.80 13.50 13.60 0.0M
2024-05-30 13.55 13.55 13.50 13.50 0.0M
2024-05-29 13.50 13.70 13.50 13.55 0.0M
2024-05-28 13.70 13.70 13.45 13.60 0.0M
2024-05-27 13.65 13.75 13.50 13.60 0.0M
2024-05-24 13.20 13.70 13.15 13.50 0.0M
2024-05-23 13.45 13.60 13.25 13.25 0.0M
2024-05-22 13.40 13.75 13.40 13.45 0.0M
2024-05-21 13.50 13.50 13.30 13.40 0.0M
2024-05-20 13.45 13.50 13.35 13.40 0.0M
2024-05-17 13.45 13.55 13.45 13.45 0.0M
2024-05-16 13.40 13.60 13.35 13.45 0.0M
2024-05-15 13.40 13.55 13.40 13.40 0.0M
2024-05-14 13.50 13.80 13.40 13.45 0.0M
2024-05-13 13.20 13.50 13.20 13.50 0.0M
2024-05-10 13.05 13.25 13.00 13.20 0.0M
2024-05-09 12.85 12.90 12.75 12.85 0.0M
2024-05-08 12.80 12.90 12.75 12.85 0.0M
2024-05-07 12.90 12.95 12.70 12.90 0.0M
2024-05-06 12.90 12.95 12.85 12.90 0.0M
2024-05-03 12.90 12.90 12.80 12.90 0.0M
2024-05-02 12.75 12.85 12.70 12.85 0.0M
2024-04-30 12.80 12.80 12.70 12.75 0.0M
2024-04-29 12.80 12.80 12.60 12.75 0.0M
2024-04-26 12.75 12.80 12.55 12.75 0.0M
2024-04-25 12.80 12.85 12.65 12.70 0.0M
2024-04-24 12.85 13.05 12.70 12.75 0.0M
2024-04-23 12.70 12.70 12.60 12.70 0.0M
2024-04-22 12.65 12.80 12.60 12.70 0.0M
2024-04-19 12.85 12.85 12.60 12.80 0.0M
2024-04-18 12.75 12.80 12.70 12.80 0.0M
2024-04-17 12.65 12.85 12.60 12.70 0.0M
2024-04-16 12.90 12.90 12.60 12.70 0.0M
2024-04-15 12.90 12.90 12.85 12.90 0.0M
2024-04-12 13.05 13.05 12.90 12.95 0.0M
2024-04-11 13.05 13.10 13.00 13.00 0.0M
2024-04-10 13.15 13.15 13.10 13.15 0.0M
2024-04-09 13.05 13.10 13.05 13.10 0.0M
2024-04-08 13.10 13.40 13.00 13.05 0.0M
2024-04-03 13.05 13.55 13.00 13.10 0.0M
2024-04-02 13.15 13.15 13.00 13.00 0.0M
2024-04-01 13.10 13.20 13.10 13.15 0.0M
2024-03-29 13.15 13.20 13.10 13.10 0.0M
2024-03-28 13.25 13.25 13.10 13.10 0.0M
2024-03-27 13.35 13.55 13.20 13.25 0.0M
2024-03-26 13.30 13.30 13.15 13.20 0.0M
2024-03-25 13.20 13.60 13.20 13.20 0.0M
2024-03-22 13.10 13.20 13.05 13.20 0.0M
2024-03-21 13.10 13.35 13.10 13.10 0.0M
2024-03-20 13.25 13.50 13.00 13.05 0.0M
2024-03-19 13.35 13.40 13.20 13.20 0.0M
2024-03-18 13.45 13.55 13.35 13.35 0.0M
2024-03-15 13.55 13.85 13.30 13.45 0.0M
2024-03-14 13.70 13.70 13.55 13.55 0.0M
2024-03-13 13.95 13.95 13.65 13.65 0.0M
2024-03-12 14.05 14.05 13.80 13.90 0.0M
2024-03-11 13.85 14.05 13.85 14.05 0.0M
2024-03-08 13.95 13.95 13.75 13.85 0.0M
2024-03-07 14.35 14.50 13.80 13.85 0.0M
2024-03-06 14.30 14.40 14.25 14.30 0.0M
2024-03-05 13.85 14.70 13.85 14.30 0.0M
2024-03-04 13.80 13.85 13.75 13.75 0.0M
2024-03-01 13.90 13.95 13.80 13.80 0.0M
2024-02-29 13.65 13.95 13.65 13.90 0.0M
2024-02-27 13.85 14.05 13.65 13.65 0.0M
2024-02-26 13.80 13.80 13.60 13.70 0.0M
2024-02-23 13.85 13.85 13.65 13.70 0.0M
2024-02-22 13.75 13.85 13.60 13.85 0.0M
2024-02-21 14.00 14.00 13.65 13.75 0.0M
2024-02-20 13.90 14.00 13.70 13.95 0.0M
2024-02-19 13.75 14.05 13.70 13.85 0.0M
2024-02-16 13.75 14.10 13.75 13.75 0.0M
2024-02-15 13.75 13.95 13.60 13.75 0.0M
2024-02-05 13.50 13.85 13.45 13.55 0.0M
2024-02-02 13.80 13.80 13.50 13.50 0.0M
2024-02-01 13.70 13.90 13.55 13.55 0.0M
2024-01-31 13.70 13.70 13.55 13.55 0.0M
2024-01-30 13.90 14.10 13.60 13.65 0.0M
2024-01-29 13.55 13.90 13.50 13.80 0.0M
2024-01-26 13.55 13.70 13.50 13.50 0.0M
2024-01-25 13.35 14.10 13.35 13.50 0.0M
2024-01-24 13.30 13.50 13.25 13.35 0.0M
2024-01-23 13.25 13.35 13.25 13.30 0.0M
2024-01-22 13.30 13.50 13.20 13.25 0.0M
2024-01-19 13.20 13.70 13.20 13.25 0.0M
2024-01-18 13.25 13.35 13.15 13.15 0.0M
2024-01-17 13.35 13.35 13.15 13.15 0.0M
2024-01-16 13.45 13.45 13.40 13.40 0.0M
2024-01-15 13.40 13.85 13.40 13.40 0.0M
2024-01-12 13.40 13.65 13.30 13.40 0.0M
2024-01-11 13.50 13.55 13.35 13.40 0.0M
2024-01-10 13.55 13.70 13.45 13.45 0.0M
2024-01-09 13.35 13.80 13.30 13.50 0.0M
2024-01-08 13.50 13.50 13.35 13.35 0.0M
2024-01-05 13.35 13.70 13.35 13.45 0.0M
2024-01-04 13.50 13.50 13.25 13.30 0.0M
2024-01-03 13.40 13.70 13.30 13.40 0.0M
2024-01-02 13.55 13.55 13.35 13.40 0.0M