12.63
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 22.06 | 22.98 | 22.04 | 22.04 | 0.3M |
| 2024-12-30 | 23.19 | 23.19 | 23.19 | 23.19 | 0.2M |
| 2024-12-27 | 26.20 | 26.20 | 24.41 | 24.41 | 0.0M |
| 2024-12-26 | 25.72 | 26.99 | 25.69 | 25.69 | 0.1M |
| 2024-12-24 | 28.50 | 28.50 | 26.49 | 27.04 | 0.1M |
| 2024-12-23 | 28.50 | 28.50 | 26.80 | 27.88 | 0.5M |
| 2024-12-20 | 28.00 | 28.90 | 26.47 | 28.21 | 0.3M |
| 2024-12-19 | 28.50 | 28.50 | 26.60 | 27.86 | 0.3M |
| 2024-12-18 | 28.98 | 28.98 | 26.55 | 28.00 | 0.5M |
| 2024-12-17 | 28.00 | 28.00 | 25.64 | 27.94 | 0.0M |
| 2024-12-16 | 25.34 | 26.98 | 24.42 | 26.98 | 0.1M |
| 2024-12-13 | 25.51 | 26.99 | 25.40 | 25.70 | 0.0M |
| 2024-12-12 | 27.74 | 27.74 | 25.96 | 26.67 | 0.0M |
| 2024-12-11 | 27.00 | 27.59 | 26.40 | 27.32 | 0.0M |
| 2024-12-10 | 25.40 | 26.74 | 25.00 | 26.43 | 0.0M |
| 2024-12-09 | 24.31 | 25.52 | 23.85 | 25.48 | 0.0M |
| 2024-12-06 | 26.00 | 26.00 | 24.31 | 24.31 | 0.0M |
| 2024-12-05 | 26.14 | 26.14 | 24.71 | 25.58 | 0.0M |
| 2024-12-04 | 24.19 | 24.90 | 23.11 | 24.90 | 0.0M |
| 2024-12-03 | 25.23 | 25.23 | 23.51 | 23.72 | 0.0M |
| 2024-12-02 | 24.95 | 24.95 | 23.22 | 24.74 | 0.0M |
| 2024-11-29 | 26.89 | 26.89 | 24.44 | 24.44 | 0.0M |
| 2024-11-28 | 27.90 | 27.90 | 25.55 | 25.72 | 0.0M |
| 2024-11-27 | 27.30 | 27.30 | 24.80 | 26.89 | 0.0M |
| 2024-11-26 | 26.10 | 26.10 | 26.10 | 26.10 | 0.0M |
| 2024-11-25 | 25.00 | 27.20 | 24.70 | 24.90 | 0.0M |
| 2024-11-22 | 26.00 | 27.00 | 25.69 | 25.99 | 0.0M |
| 2024-11-21 | 29.03 | 29.03 | 27.04 | 27.04 | 0.0M |
| 2024-11-19 | 28.31 | 29.70 | 28.31 | 28.46 | 0.0M |
| 2024-11-18 | 29.94 | 29.94 | 28.45 | 29.80 | 0.0M |
| 2024-11-14 | 30.39 | 30.39 | 28.50 | 29.94 | 0.0M |
| 2024-11-13 | 30.90 | 30.90 | 28.92 | 29.99 | 0.0M |
| 2024-11-12 | 31.15 | 31.15 | 29.31 | 30.44 | 0.0M |
| 2024-11-11 | 31.89 | 31.89 | 30.01 | 30.18 | 0.0M |
| 2024-11-08 | 31.89 | 31.89 | 30.39 | 31.48 | 0.0M |
| 2024-11-07 | 33.01 | 33.01 | 29.87 | 31.97 | 0.3M |
| 2024-11-06 | 30.25 | 31.44 | 30.25 | 31.44 | 0.2M |
| 2024-11-05 | 28.61 | 30.00 | 28.29 | 29.95 | 0.0M |
| 2024-11-04 | 30.11 | 30.11 | 28.90 | 29.74 | 0.0M |
| 2024-11-01 | 31.50 | 31.50 | 29.74 | 30.11 | 0.0M |
| 2024-10-31 | 31.00 | 31.50 | 29.45 | 31.30 | 0.1M |
| 2024-10-30 | 31.90 | 31.90 | 29.45 | 30.00 | 0.0M |
| 2024-10-29 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-10-28 | 31.18 | 33.07 | 31.00 | 31.00 | 0.0M |
| 2024-10-24 | 31.80 | 31.80 | 30.00 | 31.50 | 0.0M |
| 2024-10-23 | 31.80 | 31.80 | 31.50 | 31.50 | 0.0M |
| 2024-10-22 | 31.62 | 31.62 | 31.00 | 31.00 | 0.0M |
| 2024-10-21 | 31.04 | 31.04 | 29.49 | 31.00 | 0.0M |
| 2024-10-18 | 31.04 | 31.04 | 31.04 | 31.04 | 0.0M |
| 2024-10-17 | 30.40 | 32.00 | 30.40 | 32.00 | 0.0M |
| 2024-10-16 | 32.86 | 32.86 | 31.21 | 32.00 | 0.0M |
| 2024-10-15 | 32.85 | 34.00 | 32.85 | 32.85 | 0.0M |
| 2024-10-14 | 34.80 | 34.80 | 31.80 | 34.55 | 0.0M |
| 2024-10-11 | 33.46 | 33.46 | 32.90 | 33.46 | 0.0M |
| 2024-10-10 | 34.50 | 34.50 | 33.46 | 33.46 | 0.0M |
| 2024-10-09 | 34.90 | 34.90 | 34.65 | 34.65 | 0.0M |
| 2024-10-08 | 34.90 | 34.90 | 33.33 | 33.33 | 0.0M |
| 2024-10-07 | 33.38 | 35.04 | 31.75 | 35.00 | 0.0M |
| 2024-10-04 | 31.40 | 33.60 | 31.40 | 33.38 | 0.0M |
| 2024-10-03 | 32.85 | 32.85 | 31.90 | 32.00 | 0.0M |
| 2024-10-01 | 36.00 | 36.12 | 33.00 | 33.50 | 0.0M |
| 2024-09-30 | 31.16 | 34.40 | 31.16 | 34.40 | 0.0M |
| 2024-09-27 | 33.00 | 33.00 | 32.10 | 32.80 | 0.0M |
| 2024-09-26 | 32.15 | 33.75 | 30.55 | 33.75 | 0.0M |
| 2024-09-25 | 33.11 | 34.34 | 31.15 | 32.15 | 0.0M |
| 2024-09-24 | 32.78 | 32.78 | 32.78 | 32.78 | 0.0M |
| 2024-09-23 | 33.10 | 33.10 | 29.96 | 32.78 | 0.0M |
| 2024-09-20 | 33.15 | 33.15 | 31.53 | 31.53 | 0.0M |
| 2024-09-19 | 34.80 | 34.80 | 33.18 | 33.18 | 0.0M |
| 2024-09-18 | 36.00 | 36.00 | 33.16 | 33.18 | 0.0M |
| 2024-09-17 | 33.06 | 35.00 | 33.06 | 34.90 | 0.0M |
| 2024-09-16 | 35.90 | 35.90 | 33.00 | 34.80 | 0.0M |
| 2024-09-13 | 34.20 | 34.90 | 34.20 | 34.20 | 0.0M |
| 2024-09-12 | 35.02 | 35.02 | 34.90 | 34.90 | 0.0M |
| 2024-09-11 | 36.40 | 38.20 | 34.60 | 35.02 | 0.0M |
| 2024-09-10 | 36.40 | 36.40 | 36.40 | 36.40 | 0.0M |
| 2024-09-09 | 39.00 | 39.00 | 38.28 | 38.28 | 0.0M |
| 2024-09-06 | 37.53 | 37.53 | 36.40 | 37.53 | 0.0M |
| 2024-09-05 | 38.05 | 38.05 | 37.15 | 37.53 | 0.0M |
| 2024-09-04 | 38.05 | 38.05 | 38.05 | 38.05 | 0.0M |
| 2024-09-03 | 38.41 | 38.41 | 38.00 | 38.05 | 0.0M |
| 2024-09-02 | 42.35 | 42.35 | 39.50 | 39.50 | 0.0M |
| 2024-08-30 | 43.70 | 43.70 | 41.52 | 41.52 | 0.0M |
| 2024-08-29 | 43.80 | 43.80 | 42.00 | 43.70 | 0.0M |
| 2024-08-28 | 42.00 | 45.00 | 41.71 | 41.79 | 0.0M |
| 2024-08-27 | 43.90 | 43.90 | 43.90 | 43.90 | 0.0M |
| 2024-08-26 | 44.00 | 44.00 | 42.75 | 44.00 | 0.0M |
| 2024-08-23 | 44.00 | 45.90 | 42.00 | 45.00 | 0.0M |
| 2024-08-22 | 44.00 | 44.00 | 43.50 | 43.75 | 0.0M |
| 2024-08-21 | 45.90 | 45.90 | 45.00 | 45.00 | 0.0M |
| 2024-08-19 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-08-16 | 47.31 | 47.31 | 47.31 | 47.31 | 0.0M |
| 2024-08-14 | 46.38 | 46.38 | 46.38 | 46.38 | 0.0M |
| 2024-08-13 | 46.60 | 46.60 | 44.27 | 44.27 | 0.0M |
| 2024-08-12 | 46.60 | 46.60 | 46.60 | 46.60 | 0.0M |
| 2024-08-06 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-08-05 | 49.83 | 49.83 | 47.46 | 47.46 | 0.0M |
| 2024-08-02 | 47.46 | 47.46 | 47.46 | 47.46 | 0.0M |
| 2024-08-01 | 47.46 | 49.95 | 47.46 | 49.95 | 0.0M |
| 2024-07-31 | 51.40 | 51.40 | 49.95 | 49.95 | 0.0M |
| 2024-07-30 | 49.49 | 51.40 | 46.55 | 51.40 | 0.0M |
| 2024-07-29 | 49.95 | 49.95 | 48.45 | 49.00 | 0.0M |
| 2024-07-25 | 51.05 | 51.05 | 49.00 | 49.95 | 0.0M |
| 2024-07-24 | 51.10 | 51.10 | 51.10 | 51.10 | 0.0M |
| 2024-07-23 | 59.40 | 59.40 | 53.78 | 53.78 | 0.0M |
| 2024-07-18 | 56.61 | 56.61 | 56.61 | 56.61 | 0.0M |
| 2024-07-16 | 57.81 | 59.58 | 57.81 | 59.58 | 0.0M |
| 2024-07-09 | 61.50 | 61.50 | 58.99 | 58.99 | 0.0M |
| 2024-07-08 | 58.75 | 58.75 | 58.70 | 58.70 | 0.0M |
| 2024-07-05 | 59.80 | 59.80 | 59.60 | 59.80 | 0.0M |
| 2024-07-04 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-07-03 | 59.00 | 61.80 | 57.22 | 57.22 | 0.0M |
| 2024-07-02 | 59.49 | 59.49 | 58.88 | 58.88 | 0.0M |
| 2024-07-01 | 55.82 | 56.94 | 53.04 | 56.79 | 0.0M |
| 2024-06-28 | 55.82 | 55.82 | 55.82 | 55.82 | 0.0M |
| 2024-06-27 | 56.96 | 56.96 | 56.96 | 56.96 | 0.0M |
| 2024-06-25 | 58.00 | 58.00 | 56.50 | 56.96 | 0.0M |
| 2024-06-24 | 52.82 | 55.40 | 52.82 | 55.30 | 0.0M |
| 2024-06-21 | 52.82 | 52.82 | 52.82 | 52.82 | 0.0M |
| 2024-06-20 | 55.21 | 55.21 | 52.82 | 52.82 | 0.0M |
| 2024-06-19 | 52.60 | 53.00 | 52.55 | 52.82 | 0.0M |
| 2024-06-18 | 49.28 | 51.00 | 48.31 | 51.00 | 0.0M |
| 2024-06-14 | 51.35 | 51.35 | 48.79 | 48.79 | 0.0M |
| 2024-06-13 | 51.35 | 51.35 | 51.35 | 51.35 | 0.0M |
| 2024-06-12 | 51.30 | 52.00 | 51.30 | 51.35 | 0.0M |
| 2024-06-11 | 49.00 | 51.40 | 49.00 | 51.30 | 0.0M |
| 2024-06-10 | 53.80 | 53.80 | 49.00 | 49.00 | 0.0M |
| 2024-06-07 | 51.40 | 56.50 | 51.40 | 51.40 | 0.0M |
| 2024-06-06 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-06-05 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-06-04 | 56.00 | 58.86 | 56.00 | 56.00 | 0.0M |
| 2024-06-03 | 61.77 | 63.00 | 58.69 | 58.69 | 0.0M |
| 2024-05-31 | 61.90 | 61.90 | 61.77 | 61.77 | 0.0M |
| 2024-05-30 | 61.99 | 61.99 | 61.99 | 61.99 | 0.0M |
| 2024-05-29 | 57.00 | 60.00 | 57.00 | 60.00 | 0.0M |
| 2024-05-28 | 58.40 | 60.95 | 55.50 | 60.00 | 0.0M |
| 2024-05-27 | 58.40 | 58.40 | 58.40 | 58.40 | 0.0M |
| 2024-05-24 | 61.20 | 61.20 | 58.40 | 58.40 | 0.0M |
| 2024-05-23 | 61.20 | 61.20 | 61.20 | 61.20 | 0.0M |
| 2024-05-22 | 61.28 | 61.28 | 58.23 | 60.00 | 0.0M |
| 2024-05-21 | 63.00 | 63.00 | 61.29 | 61.29 | 0.0M |
| 2024-05-18 | 61.29 | 61.29 | 61.29 | 61.29 | 0.0M |
| 2024-05-16 | 58.79 | 61.29 | 57.00 | 61.29 | 0.0M |
| 2024-05-15 | 58.78 | 62.90 | 57.00 | 59.99 | 0.0M |
| 2024-05-14 | 62.70 | 62.70 | 59.98 | 59.98 | 0.0M |
| 2024-05-13 | 59.99 | 59.99 | 59.80 | 59.99 | 0.0M |
| 2024-05-10 | 58.70 | 58.70 | 58.40 | 58.40 | 0.0M |
| 2024-05-08 | 55.97 | 55.97 | 55.96 | 55.96 | 0.0M |
| 2024-05-07 | 60.00 | 60.75 | 58.90 | 58.90 | 0.0M |
| 2024-05-06 | 61.99 | 61.99 | 61.99 | 61.99 | 0.0M |
| 2024-05-03 | 62.10 | 62.10 | 62.10 | 62.10 | 0.0M |
| 2024-05-02 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-04-30 | 60.00 | 60.33 | 60.00 | 60.00 | 0.0M |
| 2024-04-29 | 60.50 | 60.50 | 58.50 | 58.50 | 0.0M |
| 2024-04-26 | 60.70 | 61.05 | 60.70 | 60.70 | 0.0M |
| 2024-04-25 | 58.00 | 60.70 | 55.50 | 60.70 | 0.0M |
| 2024-04-24 | 61.03 | 61.03 | 57.95 | 57.97 | 0.0M |
| 2024-04-23 | 61.00 | 61.00 | 60.39 | 61.00 | 0.0M |
| 2024-04-22 | 60.62 | 60.80 | 60.10 | 60.20 | 0.0M |
| 2024-04-19 | 55.25 | 58.00 | 55.00 | 58.00 | 0.0M |
| 2024-04-18 | 59.00 | 59.00 | 55.25 | 55.25 | 0.0M |
| 2024-04-16 | 61.92 | 61.92 | 58.00 | 58.00 | 0.0M |
| 2024-04-15 | 62.00 | 62.00 | 59.10 | 59.10 | 0.0M |
| 2024-04-12 | 59.25 | 62.21 | 59.25 | 62.21 | 0.0M |
| 2024-04-10 | 60.44 | 62.15 | 59.25 | 59.25 | 0.0M |
| 2024-04-09 | 59.30 | 59.30 | 59.15 | 59.25 | 0.0M |
| 2024-04-08 | 56.52 | 60.00 | 56.52 | 56.53 | 0.0M |
| 2024-04-05 | 55.86 | 59.50 | 55.86 | 59.49 | 0.0M |
| 2024-04-04 | 57.49 | 57.49 | 57.01 | 57.01 | 0.0M |
| 2024-04-03 | 57.99 | 60.80 | 55.11 | 59.90 | 0.0M |
| 2024-04-02 | 56.08 | 58.00 | 56.08 | 57.99 | 0.0M |
| 2024-04-01 | 56.44 | 59.20 | 53.62 | 56.10 | 0.0M |
| 2024-03-28 | 56.50 | 57.65 | 56.44 | 56.44 | 0.0M |
| 2024-03-27 | 51.69 | 55.90 | 51.69 | 55.00 | 0.0M |
| 2024-03-26 | 58.00 | 58.00 | 53.20 | 53.28 | 0.0M |
| 2024-03-22 | 57.10 | 57.10 | 56.00 | 56.00 | 0.0M |
| 2024-03-21 | 53.35 | 55.60 | 53.35 | 55.60 | 0.0M |
| 2024-03-20 | 53.35 | 53.35 | 52.99 | 52.99 | 0.0M |
| 2024-03-19 | 53.35 | 53.35 | 50.00 | 52.99 | 0.0M |
| 2024-03-18 | 51.95 | 55.60 | 51.95 | 52.60 | 0.0M |
| 2024-03-15 | 53.00 | 53.00 | 49.26 | 52.97 | 0.0M |
| 2024-03-14 | 54.00 | 54.00 | 51.85 | 51.85 | 0.0M |
| 2024-03-13 | 50.17 | 52.27 | 50.17 | 51.85 | 0.0M |
| 2024-03-12 | 53.50 | 53.50 | 50.17 | 50.17 | 0.0M |
| 2024-03-11 | 51.74 | 52.80 | 51.74 | 52.80 | 0.0M |
| 2024-03-07 | 53.25 | 53.25 | 52.80 | 52.80 | 0.0M |
| 2024-03-06 | 50.85 | 53.25 | 50.85 | 53.00 | 0.0M |
| 2024-03-05 | 51.00 | 51.00 | 50.90 | 50.90 | 0.0M |
| 2024-03-02 | 52.76 | 52.76 | 52.76 | 52.76 | 0.0M |
| 2024-03-01 | 52.90 | 52.90 | 50.35 | 50.35 | 0.0M |
| 2024-02-29 | 52.00 | 53.10 | 49.50 | 52.90 | 0.0M |
| 2024-02-28 | 51.35 | 53.40 | 49.00 | 52.00 | 0.0M |
| 2024-02-27 | 47.90 | 51.00 | 47.47 | 50.90 | 0.0M |
| 2024-02-26 | 50.95 | 50.95 | 49.89 | 49.89 | 0.0M |
| 2024-02-23 | 49.97 | 49.97 | 49.77 | 49.78 | 0.0M |
| 2024-02-22 | 49.99 | 49.99 | 46.00 | 49.97 | 0.0M |
| 2024-02-21 | 48.35 | 50.44 | 48.30 | 48.32 | 0.0M |
| 2024-02-20 | 47.57 | 51.50 | 47.57 | 50.79 | 0.0M |
| 2024-02-19 | 54.99 | 54.99 | 50.06 | 50.06 | 0.0M |
| 2024-02-16 | 48.60 | 52.99 | 48.40 | 52.69 | 0.0M |
| 2024-02-15 | 47.85 | 50.94 | 47.85 | 50.94 | 0.0M |
| 2024-02-14 | 55.60 | 55.60 | 50.35 | 50.35 | 0.0M |
| 2024-02-13 | 53.00 | 55.95 | 52.99 | 52.99 | 0.0M |
| 2024-02-12 | 56.10 | 56.10 | 54.95 | 54.95 | 0.0M |
| 2024-02-09 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-02-08 | 55.00 | 55.00 | 50.46 | 53.50 | 0.0M |
| 2024-02-07 | 51.00 | 53.35 | 49.10 | 52.90 | 0.0M |
| 2024-02-06 | 52.00 | 52.00 | 48.50 | 51.00 | 0.0M |
| 2024-02-05 | 52.00 | 52.00 | 48.94 | 50.99 | 0.0M |
| 2024-02-02 | 51.49 | 51.49 | 49.12 | 51.30 | 0.0M |
| 2024-02-01 | 52.00 | 52.00 | 51.49 | 51.49 | 0.0M |
| 2024-01-31 | 50.00 | 50.16 | 48.50 | 50.10 | 0.0M |
| 2024-01-30 | 50.50 | 50.99 | 47.77 | 47.78 | 0.0M |
| 2024-01-29 | 50.00 | 50.15 | 46.70 | 50.15 | 0.0M |
| 2024-01-25 | 48.00 | 51.10 | 46.67 | 49.00 | 0.0M |
| 2024-01-24 | 47.70 | 50.00 | 47.70 | 48.91 | 0.0M |
| 2024-01-23 | 51.15 | 51.15 | 50.00 | 50.00 | 0.0M |
| 2024-01-20 | 49.05 | 51.00 | 49.05 | 50.00 | 0.0M |
| 2024-01-19 | 51.15 | 51.30 | 51.15 | 51.30 | 0.0M |
| 2024-01-18 | 52.10 | 52.10 | 50.00 | 50.00 | 0.0M |
| 2024-01-17 | 53.15 | 53.15 | 49.70 | 49.83 | 0.0M |
| 2024-01-16 | 50.20 | 52.95 | 50.10 | 52.15 | 0.0M |
| 2024-01-15 | 53.50 | 53.50 | 52.73 | 52.73 | 0.0M |
| 2024-01-12 | 51.00 | 53.55 | 51.00 | 51.70 | 0.0M |
| 2024-01-11 | 53.77 | 53.77 | 51.02 | 51.50 | 0.0M |
| 2024-01-10 | 53.79 | 53.79 | 51.30 | 51.30 | 0.0M |
| 2024-01-09 | 55.00 | 55.00 | 51.30 | 51.30 | 0.0M |
| 2024-01-08 | 52.00 | 54.05 | 49.10 | 53.90 | 0.0M |
| 2024-01-05 | 52.99 | 52.99 | 48.50 | 51.50 | 0.0M |
| 2024-01-04 | 53.29 | 53.29 | 51.00 | 51.00 | 0.0M |
| 2024-01-02 | 51.05 | 53.58 | 50.92 | 53.36 | 0.0M |
| 2024-01-01 | 54.00 | 54.00 | 50.33 | 53.60 | 0.0M |