16.15
最終更新: 2025-02-24
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 21.55 | 21.55 | 20.90 | 20.93 | 0.0M |
| 2024-12-23 | 22.36 | 22.36 | 20.33 | 21.99 | 0.1M |
| 2024-12-16 | 21.40 | 22.95 | 20.95 | 21.30 | 0.1M |
| 2024-12-09 | 23.64 | 23.64 | 21.57 | 21.86 | 0.0M |
| 2024-12-02 | 21.51 | 23.00 | 21.33 | 22.52 | 0.0M |
| 2024-11-25 | 23.16 | 23.95 | 22.45 | 22.45 | 0.0M |
| 2024-11-18 | 22.23 | 23.71 | 21.47 | 23.63 | 0.0M |
| 2024-11-11 | 23.90 | 24.00 | 22.00 | 22.59 | 0.0M |
| 2024-11-04 | 22.65 | 23.50 | 22.00 | 23.07 | 0.0M |
| 2024-10-28 | 23.50 | 23.50 | 21.80 | 22.65 | 0.0M |
| 2024-10-21 | 22.94 | 22.94 | 21.91 | 22.94 | 0.2M |
| 2024-10-14 | 23.61 | 23.61 | 21.37 | 21.85 | 0.0M |
| 2024-10-07 | 23.46 | 24.63 | 22.29 | 22.49 | 0.0M |
| 2024-09-30 | 23.45 | 23.46 | 23.45 | 23.46 | 0.0M |
| 2024-09-23 | 21.06 | 23.23 | 21.06 | 22.35 | 0.1M |
| 2024-09-16 | 22.13 | 22.13 | 22.13 | 22.13 | 0.1M |
| 2024-09-09 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0M |
| 2024-09-02 | 24.52 | 25.50 | 24.51 | 24.51 | 0.0M |
| 2024-08-26 | 27.13 | 27.13 | 25.78 | 25.79 | 0.0M |
| 2024-08-08 | 27.68 | 27.68 | 26.50 | 27.13 | 0.0M |
| 2024-08-07 | 26.50 | 28.00 | 26.50 | 26.60 | 0.0M |
| 2024-08-06 | 28.98 | 28.98 | 26.40 | 27.83 | 0.0M |
| 2024-08-05 | 27.20 | 28.06 | 27.20 | 27.78 | 0.0M |
| 2024-08-02 | 29.86 | 29.86 | 27.88 | 28.63 | 0.0M |
| 2024-08-01 | 30.20 | 30.20 | 28.24 | 29.34 | 0.0M |
| 2024-07-31 | 29.71 | 30.59 | 27.69 | 29.72 | 0.1M |
| 2024-07-30 | 27.73 | 29.14 | 27.00 | 29.14 | 0.0M |
| 2024-07-29 | 27.72 | 28.35 | 26.01 | 27.76 | 0.0M |
| 2024-07-26 | 26.04 | 27.24 | 25.90 | 27.17 | 0.0M |
| 2024-07-25 | 27.05 | 27.05 | 25.84 | 26.04 | 0.0M |
| 2024-07-24 | 28.20 | 28.20 | 26.60 | 27.20 | 0.0M |
| 2024-07-23 | 27.60 | 28.35 | 26.00 | 27.99 | 0.0M |
| 2024-07-22 | 28.65 | 28.67 | 26.50 | 27.12 | 0.0M |
| 2024-07-19 | 24.71 | 27.31 | 24.71 | 27.31 | 0.1M |
| 2024-07-18 | 26.01 | 26.01 | 26.01 | 26.01 | 0.0M |
| 2024-07-16 | 28.23 | 28.23 | 27.37 | 27.37 | 0.0M |
| 2024-07-15 | 28.81 | 28.81 | 28.81 | 28.81 | 0.0M |
| 2024-07-12 | 30.32 | 30.32 | 30.32 | 30.32 | 0.0M |
| 2024-07-11 | 31.91 | 31.91 | 31.91 | 31.91 | 0.0M |
| 2024-07-10 | 33.58 | 34.00 | 33.58 | 33.58 | 0.1M |
| 2024-07-09 | 35.34 | 35.34 | 35.34 | 35.34 | 0.1M |
| 2024-07-08 | 33.66 | 33.66 | 33.66 | 33.66 | 0.1M |
| 2024-07-05 | 32.06 | 32.06 | 31.00 | 32.06 | 0.1M |
| 2024-07-04 | 30.54 | 30.54 | 30.15 | 30.54 | 0.1M |
| 2024-07-03 | 29.51 | 29.51 | 27.01 | 29.09 | 0.1M |
| 2024-07-02 | 28.10 | 28.11 | 27.50 | 28.11 | 0.1M |
| 2024-07-01 | 26.78 | 26.78 | 26.02 | 26.78 | 0.1M |
| 2024-06-28 | 26.40 | 26.99 | 24.75 | 25.51 | 0.0M |
| 2024-06-27 | 25.85 | 25.85 | 24.40 | 25.85 | 0.1M |
| 2024-06-26 | 23.94 | 24.62 | 23.48 | 24.62 | 0.1M |
| 2024-06-25 | 24.00 | 24.83 | 23.20 | 23.45 | 0.1M |
| 2024-06-24 | 23.39 | 23.75 | 22.31 | 23.65 | 0.0M |
| 2024-06-21 | 22.23 | 23.74 | 22.23 | 22.93 | 0.0M |
| 2024-06-20 | 23.00 | 23.94 | 23.00 | 23.31 | 0.0M |
| 2024-06-19 | 24.25 | 24.25 | 23.06 | 23.85 | 0.0M |
| 2024-06-18 | 24.19 | 24.30 | 24.00 | 24.27 | 0.0M |
| 2024-06-14 | 23.31 | 24.39 | 23.25 | 24.00 | 0.0M |
| 2024-06-13 | 24.16 | 24.50 | 23.31 | 23.93 | 0.0M |
| 2024-06-12 | 23.97 | 24.30 | 23.12 | 24.16 | 0.0M |
| 2024-06-11 | 23.98 | 23.98 | 23.36 | 23.69 | 0.0M |
| 2024-06-10 | 23.51 | 24.50 | 23.30 | 23.36 | 0.0M |
| 2024-06-07 | 24.19 | 24.19 | 23.22 | 23.99 | 0.0M |
| 2024-06-06 | 23.53 | 24.70 | 22.70 | 24.04 | 0.0M |
| 2024-06-05 | 23.41 | 23.90 | 22.00 | 23.53 | 0.0M |
| 2024-06-04 | 24.10 | 24.10 | 22.95 | 22.95 | 0.0M |
| 2024-06-03 | 24.38 | 24.84 | 22.77 | 24.15 | 0.0M |
| 2024-05-31 | 23.98 | 24.45 | 22.93 | 23.66 | 0.0M |
| 2024-05-30 | 23.04 | 24.14 | 22.02 | 23.29 | 0.0M |
| 2024-05-29 | 24.21 | 24.22 | 23.05 | 23.07 | 0.1M |
| 2024-05-28 | 25.59 | 25.59 | 23.87 | 24.26 | 0.0M |
| 2024-05-27 | 26.10 | 26.20 | 24.52 | 25.12 | 0.0M |
| 2024-05-24 | 26.30 | 26.30 | 24.32 | 25.75 | 0.0M |
| 2024-05-23 | 25.90 | 25.90 | 25.02 | 25.10 | 0.0M |
| 2024-05-22 | 25.80 | 26.47 | 24.67 | 25.95 | 0.0M |
| 2024-05-21 | 26.49 | 26.50 | 24.71 | 25.96 | 0.0M |
| 2024-05-18 | 25.53 | 26.80 | 25.00 | 26.50 | 0.0M |
| 2024-05-17 | 24.98 | 25.53 | 24.10 | 25.53 | 0.1M |
| 2024-05-16 | 25.80 | 25.80 | 24.10 | 24.32 | 0.0M |
| 2024-05-15 | 24.75 | 25.25 | 24.10 | 24.59 | 0.0M |
| 2024-05-14 | 25.50 | 25.50 | 24.15 | 24.71 | 0.0M |
| 2024-05-13 | 25.26 | 25.50 | 24.10 | 25.20 | 0.0M |
| 2024-05-10 | 25.00 | 25.25 | 24.35 | 24.76 | 0.0M |
| 2024-05-09 | 24.67 | 25.05 | 24.15 | 24.99 | 0.0M |
| 2024-05-08 | 26.10 | 26.10 | 24.11 | 24.18 | 0.0M |
| 2024-05-07 | 26.23 | 26.23 | 24.50 | 25.02 | 0.0M |
| 2024-05-06 | 25.28 | 25.99 | 24.80 | 24.99 | 0.0M |
| 2024-05-03 | 25.25 | 26.30 | 24.55 | 24.78 | 0.1M |
| 2024-05-02 | 25.48 | 25.50 | 24.10 | 25.05 | 0.0M |
| 2024-04-30 | 25.51 | 25.70 | 24.61 | 24.98 | 0.0M |
| 2024-04-29 | 25.80 | 25.80 | 24.70 | 25.01 | 0.0M |
| 2024-04-26 | 24.70 | 25.88 | 24.64 | 24.81 | 0.0M |
| 2024-04-25 | 24.89 | 24.98 | 23.82 | 24.70 | 0.0M |
| 2024-04-24 | 25.24 | 25.24 | 23.46 | 24.89 | 0.0M |
| 2024-04-23 | 24.44 | 24.44 | 23.50 | 24.06 | 0.0M |
| 2024-04-22 | 23.00 | 24.46 | 23.00 | 23.73 | 0.0M |
| 2024-04-19 | 23.79 | 24.45 | 22.70 | 23.45 | 0.0M |
| 2024-04-18 | 23.97 | 23.97 | 23.00 | 23.34 | 0.0M |
| 2024-04-16 | 23.99 | 25.24 | 23.05 | 23.51 | 0.0M |
| 2024-04-15 | 25.38 | 25.38 | 24.12 | 24.18 | 0.1M |
| 2024-04-12 | 23.85 | 26.16 | 23.85 | 25.38 | 0.0M |
| 2024-04-10 | 26.64 | 26.64 | 24.82 | 25.06 | 0.0M |
| 2024-04-09 | 26.54 | 27.50 | 25.22 | 26.12 | 0.0M |
| 2024-04-08 | 27.58 | 27.58 | 26.22 | 26.54 | 0.0M |
| 2024-04-05 | 25.34 | 27.78 | 25.14 | 27.60 | 0.1M |
| 2024-04-04 | 25.20 | 26.46 | 24.60 | 26.46 | 0.0M |
| 2024-04-03 | 25.15 | 26.13 | 24.93 | 25.20 | 0.0M |
| 2024-04-02 | 24.58 | 25.26 | 24.58 | 24.89 | 0.0M |
| 2024-04-01 | 23.00 | 24.17 | 23.00 | 24.10 | 0.0M |
| 2024-03-28 | 22.12 | 23.99 | 22.09 | 23.02 | 0.1M |
| 2024-03-27 | 23.85 | 23.85 | 22.67 | 23.25 | 0.1M |
| 2024-03-26 | 24.25 | 24.83 | 23.61 | 23.86 | 0.1M |
| 2024-03-22 | 25.98 | 25.98 | 24.54 | 24.85 | 0.1M |
| 2024-03-21 | 26.15 | 26.15 | 24.90 | 25.83 | 0.1M |
| 2024-03-20 | 26.97 | 26.97 | 24.70 | 26.17 | 0.0M |
| 2024-03-19 | 27.76 | 27.76 | 25.22 | 25.95 | 0.1M |
| 2024-03-18 | 26.28 | 27.59 | 25.07 | 26.54 | 0.2M |
| 2024-03-15 | 24.12 | 26.29 | 24.12 | 26.28 | 0.1M |
| 2024-03-14 | 25.04 | 25.76 | 25.04 | 25.04 | 0.1M |
| 2024-03-13 | 26.80 | 27.30 | 24.70 | 26.35 | 0.2M |
| 2024-03-12 | 25.00 | 26.67 | 24.13 | 26.00 | 0.2M |
| 2024-03-11 | 24.26 | 25.47 | 24.26 | 25.40 | 0.1M |
| 2024-03-07 | 24.26 | 24.26 | 24.26 | 24.26 | 0.0M |
| 2024-03-06 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0M |
| 2024-03-05 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0M |
| 2024-03-04 | 25.76 | 25.76 | 25.76 | 25.76 | 0.0M |
| 2024-03-02 | 26.28 | 26.28 | 26.28 | 26.28 | 0.0M |
| 2024-03-01 | 26.28 | 26.28 | 26.28 | 26.28 | 0.0M |
| 2024-02-29 | 26.81 | 26.81 | 26.81 | 26.81 | 0.0M |
| 2024-02-28 | 27.80 | 27.80 | 27.35 | 27.35 | 0.0M |
| 2024-02-27 | 27.90 | 27.90 | 27.90 | 27.90 | 0.1M |
| 2024-02-26 | 27.59 | 27.59 | 27.59 | 27.59 | 0.1M |
| 2024-02-23 | 26.99 | 27.05 | 26.42 | 27.05 | 0.1M |
| 2024-02-22 | 27.60 | 27.60 | 26.95 | 26.95 | 0.0M |
| 2024-02-21 | 26.86 | 27.60 | 26.86 | 27.50 | 0.1M |
| 2024-02-20 | 26.52 | 27.60 | 26.52 | 27.40 | 0.1M |
| 2024-02-19 | 27.06 | 27.06 | 27.06 | 27.06 | 0.0M |
| 2024-02-16 | 27.61 | 27.61 | 27.61 | 27.61 | 0.0M |
| 2024-02-15 | 28.17 | 28.17 | 28.17 | 28.17 | 0.0M |
| 2024-02-14 | 28.74 | 28.74 | 28.74 | 28.74 | 0.0M |
| 2024-02-13 | 29.32 | 29.32 | 29.32 | 29.32 | 0.0M |
| 2024-02-12 | 29.91 | 29.91 | 29.91 | 29.91 | 0.0M |
| 2024-02-09 | 30.52 | 30.52 | 30.52 | 30.52 | 0.0M |
| 2024-02-08 | 31.14 | 31.14 | 31.14 | 31.14 | 0.0M |
| 2024-02-07 | 31.77 | 31.77 | 31.77 | 31.77 | 0.0M |
| 2024-02-06 | 32.41 | 32.41 | 32.41 | 32.41 | 0.0M |
| 2024-02-05 | 33.74 | 33.74 | 33.07 | 33.07 | 0.1M |
| 2024-02-02 | 33.74 | 33.74 | 33.74 | 33.74 | 0.1M |
| 2024-02-01 | 33.08 | 33.08 | 33.08 | 33.08 | 0.2M |
| 2024-01-31 | 32.44 | 32.44 | 32.44 | 32.44 | 0.1M |
| 2024-01-30 | 30.90 | 30.90 | 29.45 | 30.90 | 0.1M |
| 2024-01-29 | 29.43 | 29.43 | 26.63 | 29.43 | 0.2M |
| 2024-01-25 | 27.48 | 28.03 | 27.00 | 28.03 | 0.1M |
| 2024-01-24 | 26.70 | 26.70 | 25.95 | 26.70 | 0.1M |
| 2024-01-23 | 25.43 | 25.43 | 25.32 | 25.43 | 0.0M |
| 2024-01-20 | 24.00 | 24.22 | 24.00 | 24.22 | 0.1M |
| 2024-01-19 | 22.62 | 23.07 | 22.62 | 23.07 | 0.0M |
| 2024-01-18 | 22.62 | 22.62 | 22.62 | 22.62 | 0.0M |
| 2024-01-17 | 23.55 | 23.55 | 23.08 | 23.08 | 0.0M |
| 2024-01-16 | 23.61 | 23.61 | 23.55 | 23.55 | 0.0M |
| 2024-01-15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0M |
| 2024-01-12 | 22.70 | 22.70 | 22.70 | 22.70 | 0.0M |
| 2024-01-11 | 22.26 | 22.26 | 22.26 | 22.26 | 0.0M |
| 2024-01-10 | 21.00 | 21.83 | 21.00 | 21.83 | 0.0M |
| 2024-01-09 | 21.41 | 21.41 | 21.41 | 21.41 | 0.0M |
| 2024-01-08 | 21.85 | 21.85 | 21.84 | 21.84 | 0.1M |
| 2024-01-05 | 22.50 | 22.50 | 22.28 | 22.28 | 0.0M |
| 2024-01-04 | 22.60 | 22.60 | 22.30 | 22.30 | 0.0M |
| 2024-01-03 | 22.15 | 22.60 | 22.15 | 22.60 | 0.1M |
| 2024-01-02 | 22.60 | 22.60 | 22.60 | 22.60 | 0.0M |
| 2024-01-01 | 23.06 | 23.06 | 23.06 | 23.06 | 0.0M |