21.90
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 | 19.18 | 19.58 | 18.20 | 18.21 | 2.1M |
| 2024-12-30 | 18.99 | 19.58 | 18.83 | 19.18 | 1.8M |
| 2024-12-27 | 19.28 | 19.68 | 18.69 | 19.35 | 3.8M |
| 2024-12-26 | 20.87 | 21.00 | 19.98 | 20.22 | 2.3M |
| 2024-12-25 | 20.59 | 20.98 | 19.65 | 20.70 | 3.2M |
| 2024-12-24 | 21.25 | 21.62 | 20.30 | 20.37 | 3.4M |
| 2024-12-23 | 22.35 | 22.85 | 21.25 | 21.60 | 4.1M |
| 2024-12-20 | 22.56 | 23.18 | 22.00 | 22.80 | 7.4M |
| 2024-12-19 | 20.88 | 23.40 | 20.88 | 22.87 | 8.5M |
| 2024-12-18 | 22.20 | 23.29 | 20.50 | 21.63 | 6.9M |
| 2024-12-17 | 23.01 | 23.16 | 22.00 | 22.47 | 3.5M |
| 2024-12-16 | 21.85 | 23.39 | 21.85 | 22.96 | 4.9M |
| 2024-12-13 | 22.09 | 22.76 | 21.74 | 21.85 | 3.1M |
| 2024-12-12 | 22.35 | 22.77 | 22.08 | 22.33 | 2.0M |
| 2024-12-11 | 22.52 | 23.04 | 22.20 | 22.80 | 2.8M |
| 2024-12-10 | 22.88 | 23.17 | 22.09 | 22.50 | 4.3M |
| 2024-12-09 | 23.39 | 23.42 | 21.90 | 22.02 | 4.0M |
| 2024-12-06 | 22.94 | 23.68 | 22.00 | 23.33 | 5.8M |
| 2024-12-05 | 22.02 | 23.20 | 21.80 | 22.80 | 4.4M |
| 2024-12-04 | 21.38 | 24.00 | 21.38 | 22.09 | 7.8M |
| 2024-12-03 | 21.62 | 21.89 | 21.08 | 21.14 | 3.4M |
| 2024-12-02 | 21.48 | 21.98 | 21.12 | 21.70 | 3.9M |
| 2024-11-29 | 21.06 | 21.71 | 20.02 | 21.48 | 5.2M |
| 2024-11-28 | 22.03 | 22.49 | 20.80 | 21.07 | 6.6M |
| 2024-11-27 | 20.56 | 22.05 | 19.92 | 22.03 | 5.7M |
| 2024-11-26 | 21.38 | 22.10 | 20.57 | 20.57 | 4.7M |
| 2024-11-25 | 21.52 | 22.50 | 20.70 | 22.16 | 6.8M |
| 2024-11-22 | 22.81 | 24.50 | 21.50 | 21.50 | 10.6M |
| 2024-11-21 | 20.56 | 24.58 | 20.33 | 23.56 | 15.1M |
| 2024-11-20 | 20.84 | 21.80 | 20.15 | 20.66 | 5.9M |
| 2024-11-19 | 19.50 | 21.20 | 19.05 | 20.85 | 7.0M |
| 2024-11-18 | 18.95 | 20.10 | 18.20 | 19.80 | 5.4M |
| 2024-11-15 | 18.80 | 20.10 | 18.31 | 19.40 | 7.1M |
| 2024-11-14 | 19.88 | 20.55 | 18.85 | 18.89 | 6.6M |
| 2024-11-13 | 20.00 | 20.80 | 19.51 | 20.30 | 5.0M |
| 2024-11-12 | 21.93 | 21.93 | 19.88 | 20.61 | 9.5M |
| 2024-11-11 | 20.97 | 23.00 | 20.50 | 21.98 | 15.2M |
| 2024-11-08 | 19.50 | 20.88 | 19.50 | 20.75 | 8.3M |
| 2024-11-07 | 18.80 | 19.62 | 18.48 | 19.11 | 3.7M |
| 2024-11-06 | 19.00 | 19.90 | 18.83 | 19.12 | 5.7M |
| 2024-11-05 | 18.19 | 19.99 | 17.80 | 19.00 | 8.8M |
| 2024-11-04 | 18.37 | 18.99 | 17.50 | 18.14 | 7.5M |
| 2024-11-01 | 23.34 | 23.34 | 18.57 | 19.00 | 14.4M |
| 2024-10-31 | 16.85 | 20.20 | 16.67 | 20.20 | 9.9M |
| 2024-10-30 | 16.55 | 17.05 | 16.23 | 16.83 | 2.7M |
| 2024-10-29 | 16.95 | 17.08 | 16.43 | 16.43 | 2.3M |
| 2024-10-28 | 16.60 | 17.26 | 16.53 | 16.94 | 2.9M |
| 2024-10-25 | 16.44 | 16.78 | 16.20 | 16.52 | 1.6M |
| 2024-10-24 | 16.51 | 16.74 | 16.08 | 16.30 | 1.9M |
| 2024-10-23 | 16.45 | 17.10 | 16.34 | 16.62 | 3.1M |
| 2024-10-22 | 17.08 | 17.15 | 16.19 | 16.45 | 3.2M |
| 2024-10-21 | 16.85 | 17.38 | 16.61 | 17.04 | 4.7M |
| 2024-10-18 | 16.40 | 17.15 | 15.82 | 16.71 | 5.0M |
| 2024-10-17 | 16.76 | 18.10 | 16.45 | 16.46 | 5.3M |
| 2024-10-16 | 16.55 | 16.90 | 15.68 | 15.94 | 4.5M |
| 2024-10-15 | 16.93 | 17.48 | 16.18 | 16.60 | 4.6M |
| 2024-10-14 | 15.10 | 16.88 | 14.80 | 16.88 | 3.5M |
| 2024-10-11 | 16.00 | 16.20 | 14.80 | 14.88 | 3.5M |
| 2024-10-10 | 17.27 | 17.48 | 16.13 | 16.46 | 3.3M |
| 2024-10-09 | 17.85 | 18.32 | 16.24 | 16.53 | 6.6M |
| 2024-10-08 | 17.77 | 17.77 | 16.13 | 17.77 | 7.7M |
| 2024-09-30 | 12.96 | 14.81 | 12.96 | 14.81 | 5.7M |
| 2024-09-27 | 11.84 | 12.44 | 11.84 | 12.34 | 1.5M |
| 2024-09-26 | 11.58 | 11.74 | 11.47 | 11.71 | 1.5M |
| 2024-09-25 | 11.91 | 11.91 | 11.53 | 11.60 | 1.4M |
| 2024-09-24 | 11.49 | 11.71 | 11.22 | 11.60 | 1.6M |
| 2024-09-23 | 11.45 | 12.03 | 11.26 | 11.53 | 1.5M |
| 2024-09-20 | 11.35 | 11.77 | 11.35 | 11.45 | 1.4M |
| 2024-09-19 | 10.93 | 11.40 | 10.93 | 11.35 | 1.2M |
| 2024-09-18 | 10.99 | 11.22 | 10.69 | 10.94 | 0.7M |
| 2024-09-13 | 11.16 | 11.37 | 11.00 | 11.07 | 1.0M |
| 2024-09-12 | 10.86 | 11.44 | 10.81 | 11.11 | 2.0M |
| 2024-09-11 | 11.00 | 11.12 | 10.78 | 10.94 | 1.5M |
| 2024-09-10 | 10.48 | 11.85 | 10.47 | 11.21 | 2.9M |
| 2024-09-09 | 10.46 | 10.65 | 10.20 | 10.49 | 0.7M |
| 2024-09-06 | 10.79 | 10.85 | 10.37 | 10.40 | 0.8M |
| 2024-09-05 | 10.59 | 10.88 | 10.36 | 10.85 | 1.1M |
| 2024-09-04 | 10.46 | 10.59 | 10.37 | 10.42 | 0.6M |
| 2024-09-03 | 10.76 | 10.76 | 10.27 | 10.50 | 0.5M |
| 2024-09-02 | 10.76 | 10.98 | 10.40 | 10.41 | 0.9M |
| 2024-08-30 | 10.56 | 10.90 | 10.56 | 10.76 | 0.8M |
| 2024-08-29 | 10.32 | 10.60 | 10.29 | 10.57 | 0.4M |
| 2024-08-28 | 10.31 | 10.55 | 10.18 | 10.43 | 0.4M |
| 2024-08-27 | 10.50 | 10.71 | 10.22 | 10.29 | 0.5M |
| 2024-08-26 | 10.37 | 10.63 | 10.31 | 10.56 | 0.7M |
| 2024-08-23 | 10.15 | 10.42 | 10.13 | 10.32 | 0.6M |
| 2024-08-22 | 10.53 | 10.70 | 10.22 | 10.28 | 0.7M |
| 2024-08-21 | 10.71 | 10.75 | 10.46 | 10.47 | 0.6M |
| 2024-08-20 | 11.08 | 11.08 | 10.60 | 10.64 | 0.7M |
| 2024-08-19 | 10.80 | 11.07 | 10.69 | 10.88 | 0.8M |
| 2024-08-16 | 11.05 | 11.17 | 10.90 | 10.91 | 0.7M |
| 2024-08-15 | 10.86 | 11.09 | 10.63 | 11.09 | 1.0M |
| 2024-08-14 | 10.71 | 11.20 | 10.66 | 11.20 | 0.7M |
| 2024-08-13 | 10.75 | 10.75 | 10.57 | 10.73 | 0.5M |
| 2024-08-12 | 10.90 | 10.90 | 10.60 | 10.65 | 0.6M |
| 2024-08-09 | 11.05 | 11.19 | 10.87 | 10.88 | 0.7M |
| 2024-08-08 | 11.33 | 11.54 | 10.96 | 11.06 | 1.5M |
| 2024-08-07 | 11.22 | 11.79 | 11.22 | 11.62 | 2.1M |
| 2024-08-06 | 11.08 | 11.30 | 10.93 | 11.18 | 0.8M |
| 2024-08-05 | 11.36 | 11.54 | 10.91 | 10.98 | 1.5M |
| 2024-08-02 | 12.20 | 12.20 | 11.38 | 11.44 | 3.2M |
| 2024-08-01 | 12.04 | 12.50 | 11.98 | 12.10 | 2.9M |
| 2024-07-31 | 12.25 | 12.42 | 11.87 | 12.25 | 3.3M |
| 2024-07-30 | 10.90 | 12.99 | 10.72 | 12.51 | 4.7M |
| 2024-07-29 | 10.88 | 11.16 | 10.51 | 11.05 | 1.6M |
| 2024-07-26 | 10.27 | 10.98 | 10.20 | 10.90 | 1.3M |
| 2024-07-25 | 10.28 | 10.50 | 10.10 | 10.27 | 0.7M |
| 2024-07-24 | 10.41 | 10.93 | 10.38 | 10.39 | 0.6M |
| 2024-07-23 | 10.98 | 11.11 | 10.75 | 10.76 | 0.9M |
| 2024-07-22 | 11.30 | 11.30 | 10.90 | 10.99 | 1.3M |
| 2024-07-19 | 10.39 | 10.76 | 10.39 | 10.67 | 0.4M |
| 2024-07-18 | 10.46 | 10.52 | 10.18 | 10.37 | 0.4M |
| 2024-07-17 | 10.55 | 10.66 | 10.44 | 10.48 | 0.6M |
| 2024-07-16 | 10.56 | 10.75 | 10.48 | 10.54 | 0.5M |
| 2024-07-15 | 11.02 | 11.22 | 10.52 | 10.60 | 0.5M |
| 2024-07-12 | 11.06 | 11.08 | 10.83 | 10.96 | 0.5M |
| 2024-07-11 | 10.80 | 11.10 | 10.76 | 11.02 | 0.6M |
| 2024-07-10 | 10.51 | 10.93 | 10.41 | 10.67 | 0.6M |
| 2024-07-09 | 10.56 | 10.79 | 10.20 | 10.74 | 1.5M |
| 2024-07-08 | 11.11 | 11.16 | 10.53 | 10.62 | 0.7M |
| 2024-07-05 | 10.93 | 11.18 | 10.65 | 11.11 | 1.2M |
| 2024-07-04 | 11.39 | 11.39 | 10.87 | 10.90 | 0.8M |
| 2024-07-03 | 11.47 | 11.56 | 11.21 | 11.28 | 0.6M |
| 2024-07-02 | 11.39 | 11.77 | 11.39 | 11.47 | 1.1M |
| 2024-07-01 | 11.69 | 11.69 | 11.06 | 11.51 | 1.7M |
| 2024-06-28 | 11.70 | 11.82 | 11.31 | 11.33 | 0.8M |
| 2024-06-27 | 11.88 | 12.12 | 11.63 | 11.69 | 0.8M |
| 2024-06-26 | 11.53 | 12.04 | 11.29 | 12.04 | 1.2M |
| 2024-06-25 | 11.90 | 12.09 | 11.38 | 11.56 | 1.2M |
| 2024-06-24 | 12.60 | 12.60 | 11.79 | 11.85 | 1.6M |
| 2024-06-21 | 12.62 | 12.95 | 12.40 | 12.68 | 1.4M |
| 2024-06-20 | 12.51 | 13.35 | 12.51 | 12.87 | 2.4M |
| 2024-06-19 | 12.90 | 13.17 | 12.58 | 12.62 | 1.3M |
| 2024-06-18 | 12.70 | 13.18 | 12.66 | 13.02 | 1.4M |
| 2024-06-17 | 13.20 | 13.41 | 12.68 | 12.80 | 1.2M |
| 2024-06-14 | 13.52 | 13.67 | 13.11 | 13.21 | 0.7M |
| 2024-06-13 | 13.06 | 13.67 | 13.05 | 13.52 | 0.5M |
| 2024-06-12 | 12.88 | 13.49 | 12.87 | 13.32 | 0.6M |
| 2024-06-11 | 12.70 | 13.33 | 12.70 | 13.22 | 1.0M |
| 2024-06-07 | 13.14 | 13.45 | 12.82 | 12.85 | 0.8M |
| 2024-06-06 | 14.00 | 14.24 | 12.91 | 13.08 | 1.0M |
| 2024-06-05 | 13.80 | 14.25 | 13.66 | 14.00 | 0.4M |
| 2024-06-04 | 14.40 | 14.48 | 13.68 | 13.89 | 0.7M |
| 2024-06-03 | 14.99 | 14.99 | 14.41 | 14.49 | 0.6M |
| 2024-05-31 | 14.70 | 15.10 | 14.70 | 14.90 | 0.6M |
| 2024-05-30 | 14.51 | 15.12 | 14.45 | 14.79 | 0.9M |
| 2024-05-29 | 15.43 | 15.99 | 14.60 | 14.70 | 0.9M |
| 2024-05-28 | 14.58 | 14.97 | 14.35 | 14.62 | 0.5M |
| 2024-05-27 | 14.77 | 15.14 | 14.25 | 14.65 | 0.5M |
| 2024-05-24 | 15.03 | 15.21 | 14.67 | 14.70 | 0.8M |
| 2024-05-23 | 15.50 | 15.54 | 15.06 | 15.15 | 0.7M |
| 2024-05-22 | 15.59 | 15.65 | 15.32 | 15.54 | 0.7M |
| 2024-05-21 | 15.13 | 15.95 | 15.11 | 15.59 | 1.3M |
| 2024-05-20 | 15.57 | 15.86 | 15.19 | 15.38 | 1.3M |
| 2024-05-17 | 15.09 | 15.80 | 14.87 | 15.77 | 1.5M |
| 2024-05-16 | 14.77 | 15.29 | 14.77 | 14.91 | 0.7M |
| 2024-05-15 | 15.00 | 15.05 | 14.76 | 14.88 | 0.6M |
| 2024-05-14 | 14.30 | 15.22 | 14.30 | 15.17 | 1.0M |
| 2024-05-13 | 14.79 | 14.79 | 14.18 | 14.31 | 0.7M |
| 2024-05-10 | 15.06 | 15.35 | 14.87 | 14.92 | 0.7M |
| 2024-05-09 | 15.06 | 15.11 | 14.89 | 15.01 | 0.6M |
| 2024-05-08 | 15.50 | 15.50 | 14.97 | 15.01 | 0.8M |
| 2024-05-07 | 14.52 | 15.43 | 14.48 | 15.25 | 2.1M |
| 2024-05-06 | 14.40 | 14.95 | 14.40 | 14.50 | 0.6M |
| 2024-04-30 | 14.71 | 14.92 | 14.45 | 14.66 | 0.7M |
| 2024-04-29 | 14.24 | 14.82 | 14.21 | 14.71 | 1.2M |
| 2024-04-26 | 13.76 | 14.44 | 13.35 | 14.33 | 1.4M |
| 2024-04-25 | 13.91 | 14.13 | 13.53 | 13.56 | 0.9M |
| 2024-04-24 | 13.06 | 13.94 | 13.00 | 13.85 | 1.0M |
| 2024-04-23 | 12.33 | 13.25 | 12.33 | 13.09 | 1.0M |
| 2024-04-22 | 12.25 | 12.75 | 11.81 | 12.61 | 0.8M |
| 2024-04-19 | 12.61 | 12.73 | 12.20 | 12.30 | 0.6M |
| 2024-04-18 | 13.00 | 13.00 | 12.40 | 12.75 | 1.2M |
| 2024-04-17 | 11.96 | 12.80 | 11.79 | 12.70 | 1.1M |
| 2024-04-16 | 12.82 | 12.82 | 11.66 | 11.73 | 1.5M |
| 2024-04-15 | 13.81 | 13.81 | 12.58 | 12.82 | 1.0M |
| 2024-04-12 | 14.03 | 14.30 | 13.60 | 13.61 | 0.9M |
| 2024-04-11 | 14.36 | 14.59 | 14.06 | 14.10 | 0.5M |
| 2024-04-10 | 14.54 | 14.54 | 14.11 | 14.24 | 0.5M |
| 2024-04-09 | 14.48 | 14.67 | 14.35 | 14.47 | 0.4M |
| 2024-04-08 | 14.91 | 14.91 | 14.40 | 14.42 | 0.7M |
| 2024-04-03 | 15.35 | 15.36 | 14.86 | 14.96 | 0.7M |
| 2024-04-02 | 15.49 | 15.60 | 15.27 | 15.35 | 0.4M |
| 2024-04-01 | 15.01 | 15.73 | 15.01 | 15.54 | 0.5M |
| 2024-03-29 | 15.24 | 15.35 | 14.88 | 15.31 | 0.7M |
| 2024-03-28 | 14.99 | 15.47 | 14.48 | 15.18 | 0.7M |
| 2024-03-27 | 15.35 | 15.35 | 14.61 | 14.61 | 0.8M |
| 2024-03-26 | 15.23 | 15.58 | 15.11 | 15.36 | 0.8M |
| 2024-03-25 | 15.80 | 16.35 | 15.48 | 15.50 | 1.0M |
| 2024-03-22 | 16.05 | 16.26 | 15.49 | 16.06 | 1.0M |
| 2024-03-21 | 16.41 | 16.46 | 15.88 | 15.97 | 0.9M |
| 2024-03-20 | 15.93 | 16.38 | 15.78 | 16.34 | 1.2M |
| 2024-03-19 | 15.80 | 16.03 | 15.51 | 15.86 | 0.8M |
| 2024-03-18 | 15.48 | 15.84 | 15.22 | 15.78 | 1.0M |
| 2024-03-15 | 15.17 | 15.42 | 15.01 | 15.42 | 0.6M |
| 2024-03-14 | 15.71 | 15.86 | 14.88 | 15.18 | 1.3M |
| 2024-03-13 | 15.44 | 16.12 | 15.44 | 15.94 | 0.9M |
| 2024-03-12 | 15.54 | 15.58 | 15.22 | 15.55 | 0.6M |
| 2024-03-11 | 15.10 | 15.36 | 15.08 | 15.30 | 0.6M |
| 2024-03-08 | 15.22 | 15.59 | 15.06 | 15.38 | 0.6M |
| 2024-03-07 | 15.62 | 15.96 | 15.20 | 15.23 | 0.6M |
| 2024-03-06 | 15.61 | 16.30 | 15.32 | 15.66 | 1.1M |
| 2024-03-05 | 15.89 | 15.98 | 15.41 | 15.52 | 0.8M |
| 2024-03-04 | 15.95 | 16.06 | 15.38 | 15.85 | 0.8M |
| 2024-03-01 | 15.65 | 15.79 | 15.37 | 15.66 | 1.2M |
| 2024-02-29 | 14.70 | 15.50 | 14.68 | 15.34 | 0.9M |
| 2024-02-28 | 16.73 | 16.73 | 14.74 | 14.78 | 1.9M |
| 2024-02-27 | 15.66 | 16.60 | 15.61 | 16.60 | 1.7M |
| 2024-02-26 | 15.66 | 15.96 | 15.05 | 15.61 | 0.7M |
| 2024-02-23 | 15.80 | 15.80 | 15.11 | 15.68 | 0.8M |
| 2024-02-22 | 15.27 | 15.33 | 14.91 | 15.30 | 0.7M |
| 2024-02-21 | 14.70 | 15.39 | 14.52 | 14.85 | 0.7M |
| 2024-02-20 | 14.28 | 15.12 | 13.68 | 15.10 | 1.2M |
| 2024-02-19 | 14.42 | 14.74 | 14.13 | 14.32 | 1.4M |
| 2024-02-08 | 12.59 | 14.59 | 12.27 | 14.40 | 1.6M |
| 2024-02-07 | 12.06 | 12.84 | 11.86 | 12.64 | 1.6M |
| 2024-02-06 | 11.22 | 12.15 | 10.50 | 12.11 | 1.3M |
| 2024-02-05 | 12.68 | 12.70 | 11.01 | 11.33 | 1.6M |
| 2024-02-02 | 13.53 | 13.85 | 12.50 | 12.85 | 1.3M |
| 2024-02-01 | 13.54 | 13.87 | 13.13 | 13.50 | 0.8M |
| 2024-01-31 | 14.44 | 14.59 | 13.54 | 13.56 | 1.1M |
| 2024-01-30 | 15.58 | 15.58 | 14.48 | 14.49 | 1.3M |
| 2024-01-29 | 15.09 | 15.77 | 15.09 | 15.33 | 2.0M |
| 2024-01-26 | 15.80 | 16.05 | 15.27 | 15.38 | 2.9M |
| 2024-01-25 | 14.39 | 16.04 | 14.23 | 15.67 | 3.9M |
| 2024-01-24 | 14.54 | 14.90 | 13.60 | 14.25 | 3.2M |
| 2024-01-23 | 14.95 | 15.25 | 14.34 | 14.52 | 2.8M |
| 2024-01-22 | 16.88 | 17.14 | 14.84 | 14.96 | 3.5M |
| 2024-01-19 | 18.30 | 18.32 | 17.00 | 17.18 | 2.4M |
| 2024-01-18 | 17.45 | 18.62 | 17.41 | 18.48 | 3.2M |
| 2024-01-17 | 17.90 | 19.00 | 17.28 | 17.28 | 3.9M |
| 2024-01-16 | 17.02 | 17.21 | 16.66 | 16.98 | 1.0M |
| 2024-01-15 | 17.02 | 17.41 | 16.80 | 17.25 | 0.9M |
| 2024-01-12 | 17.13 | 17.40 | 16.88 | 17.02 | 0.7M |
| 2024-01-11 | 16.56 | 17.24 | 16.53 | 17.18 | 1.1M |
| 2024-01-10 | 16.66 | 16.88 | 16.31 | 16.34 | 0.9M |
| 2024-01-09 | 17.38 | 17.49 | 16.76 | 16.93 | 0.6M |
| 2024-01-08 | 17.25 | 17.43 | 17.01 | 17.05 | 0.4M |
| 2024-01-05 | 17.60 | 17.97 | 17.20 | 17.36 | 0.7M |
| 2024-01-04 | 17.73 | 18.03 | 17.57 | 17.70 | 0.6M |
| 2024-01-03 | 17.83 | 17.98 | 17.70 | 17.85 | 0.6M |
| 2024-01-02 | 18.26 | 18.40 | 17.91 | 17.96 | 0.5M |