12.06
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 8.55 | 8.73 | 8.50 | 8.61 | 36.8M |
| 2024-12-30 | 8.51 | 8.62 | 8.35 | 8.55 | 26.7M |
| 2024-12-27 | 8.38 | 8.66 | 8.35 | 8.59 | 35.5M |
| 2024-12-26 | 8.42 | 8.47 | 8.31 | 8.35 | 16.6M |
| 2024-12-25 | 8.38 | 8.56 | 8.21 | 8.44 | 27.8M |
| 2024-12-24 | 8.20 | 8.49 | 8.20 | 8.38 | 34.1M |
| 2024-12-23 | 8.24 | 8.44 | 8.14 | 8.25 | 29.6M |
| 2024-12-20 | 8.27 | 8.30 | 8.19 | 8.21 | 23.3M |
| 2024-12-19 | 8.22 | 8.28 | 8.14 | 8.27 | 20.9M |
| 2024-12-18 | 8.40 | 8.45 | 8.27 | 8.31 | 30.8M |
| 2024-12-17 | 8.50 | 8.53 | 8.36 | 8.36 | 25.1M |
| 2024-12-16 | 8.87 | 8.91 | 8.47 | 8.52 | 45.1M |
| 2024-12-13 | 9.19 | 9.20 | 8.78 | 8.86 | 54.4M |
| 2024-12-12 | 9.18 | 9.32 | 9.09 | 9.28 | 27.6M |
| 2024-12-11 | 9.06 | 9.31 | 9.01 | 9.21 | 32.2M |
| 2024-12-10 | 9.66 | 9.66 | 9.04 | 9.10 | 60.2M |
| 2024-12-09 | 9.28 | 9.40 | 8.93 | 9.03 | 31.8M |
| 2024-12-06 | 9.15 | 9.42 | 9.08 | 9.30 | 26.9M |
| 2024-12-05 | 9.12 | 9.18 | 9.04 | 9.18 | 17.9M |
| 2024-12-04 | 9.34 | 9.35 | 9.10 | 9.14 | 19.7M |
| 2024-12-03 | 9.43 | 9.49 | 9.25 | 9.38 | 25.1M |
| 2024-12-02 | 9.45 | 9.60 | 9.30 | 9.47 | 24.5M |
| 2024-11-29 | 9.17 | 9.62 | 9.17 | 9.47 | 34.3M |
| 2024-11-28 | 9.29 | 9.43 | 9.17 | 9.24 | 22.0M |
| 2024-11-27 | 9.17 | 9.44 | 9.03 | 9.31 | 29.4M |
| 2024-11-26 | 8.80 | 9.25 | 8.75 | 9.17 | 41.2M |
| 2024-11-25 | 8.80 | 8.91 | 8.71 | 8.84 | 22.2M |
| 2024-11-22 | 9.12 | 9.24 | 8.79 | 8.81 | 30.5M |
| 2024-11-21 | 9.26 | 9.29 | 9.10 | 9.15 | 23.8M |
| 2024-11-20 | 9.20 | 9.43 | 9.12 | 9.30 | 28.4M |
| 2024-11-19 | 9.18 | 9.28 | 9.03 | 9.27 | 29.5M |
| 2024-11-18 | 9.22 | 9.46 | 9.13 | 9.18 | 31.8M |
| 2024-11-15 | 9.58 | 9.67 | 9.20 | 9.21 | 40.3M |
| 2024-11-14 | 10.08 | 10.18 | 9.68 | 9.68 | 38.9M |
| 2024-11-13 | 10.03 | 10.08 | 9.72 | 9.90 | 40.9M |
| 2024-11-12 | 10.16 | 10.41 | 10.01 | 10.10 | 47.0M |
| 2024-11-11 | 10.12 | 10.18 | 9.95 | 10.12 | 39.6M |
| 2024-11-08 | 11.08 | 11.17 | 10.14 | 10.24 | 93.6M |
| 2024-11-07 | 10.41 | 11.06 | 10.41 | 10.99 | 59.5M |
| 2024-11-06 | 10.55 | 10.93 | 10.07 | 10.67 | 61.8M |
| 2024-11-05 | 10.10 | 10.74 | 10.10 | 10.55 | 52.2M |
| 2024-11-04 | 10.46 | 10.50 | 9.89 | 10.24 | 52.1M |
| 2024-11-01 | 10.06 | 10.52 | 9.95 | 10.38 | 79.0M |
| 2024-10-31 | 9.65 | 10.26 | 9.43 | 9.91 | 73.5M |
| 2024-10-30 | 9.60 | 10.05 | 9.56 | 9.68 | 69.6M |
| 2024-10-29 | 9.80 | 10.08 | 9.51 | 9.54 | 43.2M |
| 2024-10-28 | 9.63 | 9.98 | 9.60 | 9.83 | 49.9M |
| 2024-10-25 | 9.46 | 9.79 | 9.42 | 9.60 | 44.1M |
| 2024-10-24 | 9.47 | 9.55 | 9.32 | 9.49 | 37.1M |
| 2024-10-23 | 9.80 | 9.86 | 9.48 | 9.56 | 49.1M |
| 2024-10-22 | 9.88 | 10.02 | 9.70 | 9.83 | 37.4M |
| 2024-10-21 | 9.85 | 9.99 | 9.66 | 9.90 | 44.9M |
| 2024-10-18 | 9.76 | 10.12 | 9.42 | 9.90 | 59.0M |
| 2024-10-17 | 10.65 | 10.65 | 9.82 | 9.84 | 84.1M |
| 2024-10-16 | 10.25 | 10.60 | 10.07 | 10.60 | 83.5M |
| 2024-10-15 | 10.21 | 10.54 | 9.95 | 9.96 | 55.6M |
| 2024-10-14 | 10.20 | 10.67 | 10.09 | 10.41 | 87.3M |
| 2024-10-11 | 9.63 | 10.19 | 9.60 | 9.92 | 68.0M |
| 2024-10-10 | 9.60 | 10.26 | 9.36 | 9.76 | 102.3M |
| 2024-10-09 | 10.31 | 10.31 | 9.78 | 9.78 | 78.2M |
| 2024-10-08 | 12.44 | 12.44 | 10.35 | 10.87 | 196.7M |
| 2024-09-30 | 11.15 | 11.35 | 10.48 | 11.34 | 131.5M |
| 2024-09-27 | 9.80 | 10.47 | 9.64 | 10.36 | 106.7M |
| 2024-09-26 | 8.56 | 9.52 | 8.52 | 9.52 | 108.8M |
| 2024-09-25 | 8.81 | 9.25 | 8.64 | 8.65 | 67.5M |
| 2024-09-24 | 8.95 | 9.12 | 8.45 | 8.90 | 66.3M |
| 2024-09-23 | 8.63 | 8.85 | 8.57 | 8.70 | 28.8M |
| 2024-09-20 | 8.20 | 8.85 | 8.15 | 8.72 | 47.1M |
| 2024-09-19 | 8.37 | 8.86 | 8.28 | 8.56 | 60.7M |
| 2024-09-18 | 7.96 | 8.55 | 7.93 | 8.35 | 43.6M |
| 2024-09-13 | 7.89 | 8.04 | 7.83 | 7.96 | 23.1M |
| 2024-09-12 | 7.92 | 8.03 | 7.81 | 7.84 | 18.8M |
| 2024-09-11 | 7.84 | 8.02 | 7.81 | 7.92 | 16.3M |
| 2024-09-10 | 8.08 | 8.08 | 7.78 | 7.89 | 20.2M |
| 2024-09-09 | 8.03 | 8.09 | 7.92 | 8.07 | 16.6M |
| 2024-09-06 | 8.21 | 8.30 | 8.02 | 8.11 | 25.9M |
| 2024-09-05 | 8.51 | 8.60 | 8.24 | 8.29 | 33.2M |
| 2024-09-04 | 8.34 | 8.52 | 8.18 | 8.20 | 27.3M |
| 2024-09-03 | 8.13 | 8.38 | 8.06 | 8.34 | 36.3M |
| 2024-09-02 | 8.10 | 8.34 | 8.06 | 8.09 | 43.1M |
| 2024-08-30 | 7.80 | 8.57 | 7.75 | 8.42 | 67.7M |
| 2024-08-29 | 7.68 | 7.82 | 7.64 | 7.79 | 14.0M |
| 2024-08-28 | 7.70 | 7.82 | 7.61 | 7.69 | 15.4M |
| 2024-08-27 | 8.10 | 8.13 | 7.70 | 7.73 | 29.0M |
| 2024-08-26 | 7.99 | 8.25 | 7.87 | 8.14 | 25.0M |
| 2024-08-23 | 8.03 | 8.16 | 7.94 | 8.06 | 22.3M |
| 2024-08-22 | 8.04 | 8.27 | 7.96 | 8.09 | 29.2M |
| 2024-08-21 | 7.91 | 8.07 | 7.81 | 7.99 | 25.1M |
| 2024-08-20 | 8.19 | 8.26 | 7.86 | 7.92 | 25.9M |
| 2024-08-19 | 8.03 | 8.33 | 7.88 | 8.20 | 35.9M |
| 2024-08-16 | 8.08 | 8.33 | 8.01 | 8.15 | 33.1M |
| 2024-08-15 | 7.99 | 8.28 | 7.90 | 8.22 | 36.4M |
| 2024-08-14 | 8.04 | 8.17 | 7.98 | 8.05 | 25.4M |
| 2024-08-13 | 8.05 | 8.11 | 7.92 | 8.03 | 30.6M |
| 2024-08-12 | 8.54 | 8.58 | 8.03 | 8.09 | 53.0M |
| 2024-08-09 | 8.22 | 8.96 | 8.19 | 8.58 | 80.0M |
| 2024-08-08 | 8.50 | 8.82 | 8.28 | 8.34 | 66.2M |
| 2024-08-07 | 8.19 | 8.58 | 8.04 | 8.37 | 67.8M |
| 2024-08-06 | 7.78 | 8.41 | 7.69 | 8.34 | 81.4M |
| 2024-08-05 | 7.69 | 8.12 | 7.68 | 7.72 | 46.8M |
| 2024-08-02 | 7.70 | 7.86 | 7.59 | 7.75 | 35.1M |
| 2024-08-01 | 8.08 | 8.17 | 7.75 | 7.78 | 48.1M |
| 2024-07-31 | 7.86 | 8.23 | 7.68 | 8.14 | 55.4M |
| 2024-07-30 | 7.53 | 7.96 | 7.50 | 7.84 | 51.4M |
| 2024-07-29 | 7.70 | 7.72 | 7.49 | 7.56 | 30.5M |
| 2024-07-26 | 7.68 | 7.90 | 7.65 | 7.73 | 30.7M |
| 2024-07-25 | 7.61 | 7.96 | 7.57 | 7.68 | 33.4M |
| 2024-07-24 | 8.00 | 8.01 | 7.62 | 7.65 | 49.1M |
| 2024-07-23 | 8.12 | 8.19 | 8.00 | 8.02 | 37.9M |
| 2024-07-22 | 8.33 | 8.40 | 7.99 | 8.11 | 46.6M |
| 2024-07-19 | 8.55 | 8.55 | 8.19 | 8.27 | 59.9M |
| 2024-07-18 | 8.32 | 8.79 | 8.26 | 8.69 | 61.1M |
| 2024-07-17 | 8.07 | 8.71 | 8.06 | 8.38 | 75.5M |
| 2024-07-16 | 8.15 | 8.30 | 8.04 | 8.13 | 41.6M |
| 2024-07-15 | 8.38 | 8.39 | 8.14 | 8.18 | 51.4M |
| 2024-07-12 | 8.28 | 8.85 | 8.20 | 8.43 | 92.3M |
| 2024-07-11 | 7.88 | 8.22 | 7.79 | 8.10 | 66.1M |
| 2024-07-10 | 7.55 | 7.93 | 7.41 | 7.78 | 47.3M |
| 2024-07-09 | 7.49 | 7.76 | 7.41 | 7.69 | 47.8M |
| 2024-07-08 | 7.74 | 7.79 | 7.46 | 7.57 | 52.4M |
| 2024-07-05 | 8.03 | 8.05 | 7.68 | 7.81 | 55.9M |
| 2024-07-04 | 8.19 | 8.30 | 7.99 | 8.03 | 68.0M |
| 2024-07-03 | 7.96 | 8.51 | 7.86 | 8.29 | 116.1M |
| 2024-07-02 | 7.99 | 8.23 | 7.91 | 7.96 | 116.6M |
| 2024-07-01 | 7.37 | 7.99 | 7.30 | 7.99 | 63.7M |
| 2024-06-28 | 7.35 | 7.49 | 7.23 | 7.26 | 44.8M |
| 2024-06-27 | 7.81 | 7.93 | 7.35 | 7.41 | 60.4M |
| 2024-06-26 | 7.66 | 7.77 | 7.58 | 7.73 | 45.5M |
| 2024-06-25 | 7.48 | 7.88 | 7.41 | 7.75 | 81.1M |
| 2024-06-24 | 7.45 | 7.55 | 7.32 | 7.47 | 40.5M |
| 2024-06-21 | 7.55 | 7.63 | 7.49 | 7.53 | 25.8M |
| 2024-06-20 | 7.71 | 7.71 | 7.47 | 7.52 | 40.8M |
| 2024-06-19 | 7.83 | 7.86 | 7.70 | 7.72 | 31.5M |
| 2024-06-18 | 7.87 | 7.97 | 7.78 | 7.83 | 32.9M |
| 2024-06-17 | 7.86 | 7.93 | 7.68 | 7.87 | 66.2M |
| 2024-06-14 | 7.85 | 8.11 | 7.78 | 7.95 | 62.3M |
| 2024-06-13 | 8.22 | 8.27 | 7.82 | 7.88 | 63.2M |
| 2024-06-12 | 8.13 | 8.29 | 8.01 | 8.11 | 51.7M |
| 2024-06-11 | 8.11 | 8.26 | 7.98 | 8.14 | 67.0M |
| 2024-06-07 | 8.12 | 8.28 | 8.06 | 8.15 | 62.0M |
| 2024-06-06 | 8.08 | 8.23 | 7.98 | 8.11 | 66.5M |
| 2024-06-05 | 8.35 | 8.40 | 8.09 | 8.12 | 80.6M |
| 2024-06-04 | 8.35 | 8.58 | 8.16 | 8.43 | 118.8M |
| 2024-06-03 | 8.25 | 8.44 | 8.17 | 8.31 | 67.7M |
| 2024-05-31 | 8.36 | 8.47 | 8.26 | 8.29 | 82.4M |
| 2024-05-30 | 8.61 | 8.72 | 8.26 | 8.37 | 104.2M |
| 2024-05-29 | 8.61 | 8.87 | 8.58 | 8.68 | 92.4M |
| 2024-05-28 | 9.04 | 9.12 | 8.54 | 8.59 | 100.0M |
| 2024-05-27 | 8.96 | 9.16 | 8.68 | 8.91 | 111.5M |
| 2024-05-24 | 9.32 | 9.38 | 8.93 | 8.97 | 167.3M |
| 2024-05-23 | 9.14 | 9.99 | 9.13 | 9.80 | 217.7M |
| 2024-05-22 | 9.79 | 10.31 | 9.38 | 9.49 | 250.8M |
| 2024-05-21 | 9.85 | 10.10 | 9.66 | 9.79 | 182.9M |
| 2024-05-20 | 10.00 | 10.55 | 9.71 | 10.14 | 259.9M |
| 2024-05-17 | 9.71 | 10.05 | 9.43 | 10.05 | 251.6M |
| 2024-05-16 | 8.32 | 9.14 | 8.31 | 9.14 | 124.5M |
| 2024-05-15 | 7.86 | 8.69 | 7.77 | 8.31 | 175.2M |
| 2024-05-14 | 7.84 | 8.08 | 7.71 | 7.90 | 96.8M |
| 2024-05-13 | 7.69 | 8.34 | 7.61 | 7.97 | 168.8M |
| 2024-05-10 | 7.09 | 7.69 | 6.99 | 7.69 | 133.5M |
| 2024-05-09 | 7.06 | 7.35 | 6.85 | 6.99 | 123.8M |
| 2024-05-08 | 6.80 | 6.95 | 6.70 | 6.73 | 58.2M |
| 2024-05-07 | 6.62 | 6.97 | 6.62 | 6.89 | 86.1M |
| 2024-05-06 | 6.95 | 7.11 | 6.65 | 6.68 | 103.9M |
| 2024-04-30 | 6.79 | 6.87 | 6.54 | 6.71 | 90.9M |
| 2024-04-29 | 6.40 | 7.03 | 6.30 | 6.94 | 129.8M |
| 2024-04-26 | 5.83 | 6.42 | 5.74 | 6.42 | 101.4M |
| 2024-04-25 | 5.79 | 5.94 | 5.73 | 5.84 | 20.6M |
| 2024-04-24 | 5.77 | 5.81 | 5.67 | 5.80 | 29.2M |
| 2024-04-23 | 5.86 | 5.93 | 5.77 | 5.78 | 28.4M |
| 2024-04-22 | 6.03 | 6.15 | 5.83 | 5.83 | 43.8M |
| 2024-04-19 | 6.11 | 6.18 | 6.02 | 6.03 | 26.7M |
| 2024-04-18 | 6.25 | 6.27 | 6.10 | 6.14 | 43.1M |
| 2024-04-17 | 6.26 | 6.38 | 6.15 | 6.31 | 57.4M |
| 2024-04-16 | 6.21 | 6.62 | 6.09 | 6.39 | 59.6M |
| 2024-04-15 | 6.02 | 6.28 | 6.00 | 6.21 | 36.8M |
| 2024-04-12 | 6.19 | 6.23 | 6.00 | 6.01 | 28.2M |
| 2024-04-11 | 6.22 | 6.32 | 6.09 | 6.22 | 29.3M |
| 2024-04-10 | 6.45 | 6.47 | 6.17 | 6.22 | 36.7M |
| 2024-04-09 | 6.43 | 6.57 | 6.43 | 6.48 | 35.6M |
| 2024-04-08 | 6.73 | 6.79 | 6.43 | 6.43 | 42.2M |
| 2024-04-03 | 6.77 | 6.94 | 6.69 | 6.72 | 32.9M |
| 2024-04-02 | 6.82 | 6.91 | 6.70 | 6.80 | 35.5M |
| 2024-04-01 | 6.67 | 6.86 | 6.65 | 6.82 | 32.3M |
| 2024-03-29 | 6.70 | 6.77 | 6.60 | 6.65 | 27.5M |
| 2024-03-28 | 6.67 | 6.78 | 6.63 | 6.71 | 31.1M |
| 2024-03-27 | 6.96 | 6.96 | 6.68 | 6.68 | 34.2M |
| 2024-03-26 | 6.80 | 7.03 | 6.70 | 6.95 | 62.5M |
| 2024-03-25 | 6.53 | 7.05 | 6.50 | 6.88 | 84.2M |
| 2024-03-22 | 6.60 | 6.63 | 6.41 | 6.50 | 35.3M |
| 2024-03-21 | 6.67 | 6.79 | 6.64 | 6.65 | 32.8M |
| 2024-03-20 | 6.61 | 6.70 | 6.55 | 6.68 | 25.7M |
| 2024-03-19 | 6.70 | 6.70 | 6.59 | 6.62 | 40.5M |
| 2024-03-18 | 6.82 | 6.85 | 6.64 | 6.71 | 42.2M |
| 2024-03-15 | 7.00 | 7.10 | 6.78 | 6.82 | 41.8M |
| 2024-03-14 | 7.00 | 7.24 | 6.93 | 7.04 | 57.8M |
| 2024-03-13 | 7.01 | 7.03 | 6.81 | 6.86 | 50.2M |
| 2024-03-12 | 6.71 | 7.19 | 6.66 | 7.12 | 83.4M |
| 2024-03-11 | 6.42 | 6.73 | 6.40 | 6.73 | 55.2M |
| 2024-03-08 | 6.50 | 6.54 | 6.32 | 6.42 | 44.4M |
| 2024-03-07 | 6.65 | 6.66 | 6.52 | 6.52 | 38.3M |
| 2024-03-06 | 6.75 | 6.77 | 6.57 | 6.63 | 43.2M |
| 2024-03-05 | 6.95 | 6.97 | 6.55 | 6.81 | 49.8M |
| 2024-03-04 | 7.19 | 7.23 | 6.90 | 6.98 | 42.2M |
| 2024-03-01 | 7.55 | 7.55 | 7.16 | 7.25 | 51.6M |
| 2024-02-29 | 7.48 | 7.67 | 7.33 | 7.56 | 38.1M |
| 2024-02-28 | 7.48 | 7.79 | 7.37 | 7.58 | 37.3M |
| 2024-02-27 | 7.35 | 7.47 | 7.33 | 7.47 | 16.9M |
| 2024-02-26 | 7.57 | 7.60 | 7.34 | 7.42 | 19.3M |
| 2024-02-23 | 7.61 | 7.68 | 7.49 | 7.57 | 19.3M |
| 2024-02-22 | 7.61 | 7.74 | 7.52 | 7.62 | 21.9M |
| 2024-02-21 | 7.30 | 7.84 | 7.20 | 7.68 | 36.7M |
| 2024-02-20 | 7.33 | 7.53 | 7.21 | 7.37 | 29.7M |
| 2024-02-19 | 7.67 | 7.67 | 7.07 | 7.33 | 49.8M |
| 2024-02-08 | 7.41 | 7.83 | 7.38 | 7.55 | 36.6M |
| 2024-02-07 | 6.86 | 7.39 | 6.76 | 7.37 | 41.7M |
| 2024-02-06 | 6.30 | 6.98 | 6.18 | 6.97 | 39.9M |
| 2024-02-05 | 6.88 | 6.89 | 6.36 | 6.45 | 34.9M |
| 2024-02-02 | 6.77 | 7.14 | 6.64 | 6.84 | 25.1M |
| 2024-02-01 | 6.80 | 7.02 | 6.70 | 6.77 | 20.9M |
| 2024-01-31 | 6.91 | 7.07 | 6.71 | 6.80 | 19.6M |
| 2024-01-30 | 7.18 | 7.38 | 6.96 | 6.97 | 25.8M |
| 2024-01-29 | 7.39 | 7.67 | 7.28 | 7.32 | 44.2M |
| 2024-01-26 | 7.11 | 7.39 | 7.06 | 7.28 | 32.1M |
| 2024-01-25 | 6.67 | 7.13 | 6.66 | 7.09 | 34.2M |
| 2024-01-24 | 6.56 | 6.64 | 6.39 | 6.64 | 20.1M |
| 2024-01-23 | 6.38 | 6.60 | 6.30 | 6.49 | 26.4M |
| 2024-01-22 | 6.69 | 6.69 | 6.34 | 6.37 | 19.0M |
| 2024-01-19 | 6.60 | 6.78 | 6.50 | 6.67 | 19.1M |
| 2024-01-18 | 6.60 | 6.71 | 6.46 | 6.66 | 17.3M |
| 2024-01-17 | 6.89 | 6.89 | 6.64 | 6.64 | 13.6M |
| 2024-01-16 | 7.03 | 7.13 | 6.84 | 6.92 | 15.6M |
| 2024-01-15 | 6.90 | 7.07 | 6.79 | 7.02 | 20.0M |
| 2024-01-12 | 6.94 | 7.06 | 6.89 | 6.94 | 14.2M |
| 2024-01-11 | 6.96 | 7.02 | 6.87 | 6.96 | 14.0M |
| 2024-01-10 | 6.86 | 7.02 | 6.82 | 6.97 | 17.7M |
| 2024-01-09 | 6.79 | 6.95 | 6.75 | 6.88 | 15.4M |
| 2024-01-08 | 6.91 | 7.02 | 6.86 | 6.86 | 22.2M |
| 2024-01-05 | 6.88 | 6.99 | 6.81 | 6.87 | 17.6M |
| 2024-01-04 | 7.01 | 7.03 | 6.84 | 6.88 | 19.0M |
| 2024-01-03 | 6.98 | 7.11 | 6.96 | 7.03 | 17.7M |
| 2024-01-02 | 7.26 | 7.31 | 6.96 | 7.00 | 26.2M |