18.71
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 | 20.29 | 20.57 | 19.25 | 19.25 | 5.7M |
| 2024-12-30 | 20.40 | 20.65 | 19.72 | 20.18 | 5.1M |
| 2024-12-27 | 20.76 | 20.93 | 20.36 | 20.43 | 5.5M |
| 2024-12-26 | 20.37 | 20.97 | 20.37 | 20.63 | 5.8M |
| 2024-12-25 | 20.65 | 21.69 | 20.21 | 20.47 | 9.6M |
| 2024-12-24 | 20.83 | 20.95 | 20.12 | 20.65 | 5.6M |
| 2024-12-23 | 22.03 | 22.21 | 20.52 | 20.52 | 8.4M |
| 2024-12-20 | 22.16 | 22.55 | 22.06 | 22.24 | 8.7M |
| 2024-12-19 | 21.42 | 22.58 | 21.30 | 22.22 | 14.6M |
| 2024-12-18 | 20.28 | 23.42 | 19.83 | 21.91 | 16.8M |
| 2024-12-17 | 21.25 | 21.38 | 20.39 | 20.50 | 8.2M |
| 2024-12-16 | 22.22 | 22.56 | 21.16 | 21.39 | 13.8M |
| 2024-12-13 | 22.85 | 23.47 | 22.71 | 22.90 | 12.2M |
| 2024-12-12 | 23.05 | 23.37 | 22.68 | 22.82 | 8.3M |
| 2024-12-11 | 23.12 | 23.40 | 22.78 | 23.00 | 9.4M |
| 2024-12-10 | 24.13 | 24.37 | 23.22 | 23.33 | 14.0M |
| 2024-12-09 | 23.71 | 24.47 | 23.05 | 23.42 | 15.0M |
| 2024-12-06 | 22.93 | 24.95 | 22.08 | 23.95 | 24.6M |
| 2024-12-05 | 21.42 | 22.70 | 21.42 | 22.52 | 14.7M |
| 2024-12-04 | 21.65 | 22.13 | 21.33 | 21.42 | 7.4M |
| 2024-12-03 | 21.64 | 21.93 | 21.33 | 21.67 | 7.4M |
| 2024-12-02 | 21.40 | 21.96 | 21.35 | 21.84 | 9.1M |
| 2024-11-29 | 21.09 | 21.66 | 20.77 | 21.44 | 7.8M |
| 2024-11-28 | 21.33 | 21.86 | 21.09 | 21.12 | 7.1M |
| 2024-11-27 | 20.50 | 21.38 | 20.00 | 21.38 | 9.5M |
| 2024-11-26 | 20.70 | 21.47 | 20.60 | 20.65 | 6.7M |
| 2024-11-25 | 20.80 | 20.88 | 19.99 | 20.84 | 7.3M |
| 2024-11-22 | 21.84 | 22.31 | 20.52 | 20.60 | 10.2M |
| 2024-11-21 | 21.75 | 22.15 | 21.56 | 21.83 | 8.0M |
| 2024-11-20 | 21.43 | 22.24 | 21.26 | 21.99 | 8.9M |
| 2024-11-19 | 20.92 | 21.48 | 20.65 | 21.48 | 8.6M |
| 2024-11-18 | 23.00 | 23.17 | 20.68 | 20.86 | 14.3M |
| 2024-11-15 | 23.30 | 24.23 | 23.15 | 23.15 | 11.5M |
| 2024-11-14 | 24.32 | 24.42 | 23.12 | 23.20 | 12.1M |
| 2024-11-13 | 25.20 | 25.37 | 24.18 | 24.45 | 12.9M |
| 2024-11-12 | 24.85 | 25.50 | 24.27 | 25.20 | 19.8M |
| 2024-11-11 | 24.27 | 25.18 | 24.05 | 24.90 | 14.7M |
| 2024-11-08 | 25.30 | 26.19 | 24.28 | 24.50 | 23.1M |
| 2024-11-07 | 24.98 | 26.30 | 24.61 | 25.32 | 19.8M |
| 2024-11-06 | 26.50 | 27.49 | 25.51 | 25.51 | 30.2M |
| 2024-11-05 | 27.34 | 28.30 | 26.35 | 27.54 | 36.2M |
| 2024-11-04 | 23.74 | 28.55 | 23.74 | 27.99 | 40.7M |
| 2024-11-01 | 25.63 | 27.50 | 22.49 | 24.99 | 42.7M |
| 2024-10-31 | 26.90 | 28.96 | 25.43 | 26.29 | 49.1M |
| 2024-10-30 | 24.08 | 28.22 | 21.88 | 27.49 | 64.7M |
| 2024-10-29 | 20.00 | 23.52 | 19.51 | 23.52 | 39.7M |
| 2024-10-28 | 17.98 | 19.68 | 17.85 | 19.60 | 16.5M |
| 2024-10-25 | 17.85 | 18.08 | 17.56 | 17.96 | 7.9M |
| 2024-10-24 | 17.30 | 17.65 | 17.14 | 17.53 | 6.4M |
| 2024-10-23 | 17.80 | 18.12 | 17.43 | 17.51 | 9.8M |
| 2024-10-22 | 18.05 | 18.59 | 17.75 | 17.86 | 13.2M |
| 2024-10-21 | 17.46 | 18.28 | 17.46 | 17.99 | 11.8M |
| 2024-10-18 | 16.94 | 17.88 | 16.70 | 17.46 | 11.8M |
| 2024-10-17 | 16.74 | 17.39 | 16.74 | 16.94 | 10.9M |
| 2024-10-16 | 16.19 | 17.25 | 16.02 | 16.65 | 8.3M |
| 2024-10-15 | 16.70 | 17.35 | 16.27 | 16.47 | 8.7M |
| 2024-10-14 | 16.00 | 16.62 | 15.78 | 16.59 | 7.9M |
| 2024-10-11 | 16.61 | 16.80 | 15.59 | 15.94 | 7.9M |
| 2024-10-10 | 17.41 | 17.74 | 16.64 | 16.74 | 9.0M |
| 2024-10-09 | 18.60 | 18.83 | 16.80 | 16.92 | 15.7M |
| 2024-10-08 | 20.00 | 20.14 | 17.58 | 19.69 | 22.8M |
| 2024-09-30 | 15.28 | 17.30 | 15.12 | 17.00 | 19.1M |
| 2024-09-27 | 14.10 | 15.00 | 14.03 | 14.79 | 10.7M |
| 2024-09-26 | 13.88 | 14.10 | 13.80 | 14.06 | 7.6M |
| 2024-09-25 | 13.55 | 14.57 | 13.47 | 13.94 | 9.8M |
| 2024-09-24 | 13.21 | 13.50 | 12.82 | 13.45 | 4.9M |
| 2024-09-23 | 12.96 | 13.36 | 12.96 | 13.22 | 3.5M |
| 2024-09-20 | 12.95 | 13.17 | 12.81 | 13.12 | 3.4M |
| 2024-09-19 | 12.66 | 12.98 | 12.52 | 12.87 | 4.1M |
| 2024-09-18 | 12.64 | 12.91 | 12.30 | 12.51 | 4.2M |
| 2024-09-13 | 13.22 | 13.49 | 12.80 | 12.83 | 4.9M |
| 2024-09-12 | 13.35 | 13.66 | 13.25 | 13.29 | 2.7M |
| 2024-09-11 | 13.64 | 13.64 | 13.26 | 13.35 | 3.2M |
| 2024-09-10 | 13.28 | 13.67 | 12.91 | 13.61 | 4.4M |
| 2024-09-09 | 13.20 | 13.34 | 12.97 | 13.28 | 2.7M |
| 2024-09-06 | 13.61 | 13.73 | 13.17 | 13.23 | 3.3M |
| 2024-09-05 | 13.22 | 13.61 | 13.22 | 13.52 | 3.8M |
| 2024-09-04 | 13.54 | 13.68 | 13.22 | 13.25 | 4.3M |
| 2024-09-03 | 13.22 | 13.77 | 13.21 | 13.68 | 5.6M |
| 2024-09-02 | 14.00 | 14.20 | 13.31 | 13.31 | 8.6M |
| 2024-08-30 | 13.50 | 14.38 | 13.43 | 14.16 | 9.1M |
| 2024-08-29 | 13.79 | 13.79 | 13.14 | 13.55 | 6.8M |
| 2024-08-28 | 13.38 | 13.57 | 13.05 | 13.55 | 5.0M |
| 2024-08-27 | 13.67 | 14.22 | 13.41 | 13.49 | 5.6M |
| 2024-08-26 | 14.07 | 14.26 | 13.66 | 13.78 | 4.8M |
| 2024-08-23 | 13.94 | 14.34 | 13.87 | 14.08 | 4.8M |
| 2024-08-22 | 14.56 | 14.77 | 14.01 | 14.10 | 6.0M |
| 2024-08-21 | 14.55 | 14.84 | 14.34 | 14.39 | 5.6M |
| 2024-08-20 | 14.51 | 14.92 | 14.34 | 14.55 | 6.4M |
| 2024-08-19 | 14.77 | 14.90 | 14.40 | 14.51 | 6.3M |
| 2024-08-16 | 14.71 | 14.97 | 14.60 | 14.85 | 9.6M |
| 2024-08-15 | 14.00 | 15.00 | 13.91 | 14.65 | 11.5M |
| 2024-08-14 | 13.67 | 14.33 | 13.56 | 14.09 | 7.1M |
| 2024-08-13 | 13.52 | 13.77 | 13.30 | 13.67 | 4.0M |
| 2024-08-12 | 13.82 | 13.94 | 13.38 | 13.52 | 3.3M |
| 2024-08-09 | 13.92 | 14.09 | 13.72 | 13.80 | 3.4M |
| 2024-08-08 | 14.07 | 14.25 | 13.59 | 13.85 | 6.7M |
| 2024-08-07 | 14.24 | 14.70 | 14.11 | 14.20 | 7.9M |
| 2024-08-06 | 15.30 | 15.32 | 14.15 | 14.45 | 9.3M |
| 2024-08-05 | 14.21 | 14.95 | 14.15 | 14.46 | 8.5M |
| 2024-08-02 | 14.75 | 14.93 | 14.36 | 14.48 | 5.7M |
| 2024-08-01 | 14.86 | 15.17 | 14.80 | 14.88 | 10.1M |
| 2024-07-31 | 13.98 | 15.10 | 13.85 | 14.95 | 13.2M |
| 2024-07-30 | 13.64 | 14.18 | 13.60 | 14.06 | 7.2M |
| 2024-07-29 | 13.60 | 13.75 | 13.40 | 13.67 | 4.8M |
| 2024-07-26 | 13.18 | 13.77 | 13.18 | 13.61 | 6.3M |
| 2024-07-25 | 13.20 | 13.41 | 12.80 | 13.23 | 4.9M |
| 2024-07-24 | 13.79 | 13.79 | 12.94 | 13.29 | 6.6M |
| 2024-07-23 | 13.98 | 14.33 | 13.61 | 13.61 | 7.7M |
| 2024-07-22 | 13.91 | 14.13 | 13.78 | 14.03 | 6.4M |
| 2024-07-19 | 13.85 | 14.58 | 13.75 | 14.02 | 9.6M |
| 2024-07-18 | 13.60 | 14.01 | 13.26 | 13.90 | 13.3M |
| 2024-07-17 | 14.97 | 15.60 | 14.49 | 14.52 | 12.3M |
| 2024-07-16 | 15.32 | 15.39 | 14.81 | 15.03 | 9.5M |
| 2024-07-15 | 14.79 | 15.31 | 14.46 | 15.30 | 11.4M |
| 2024-07-12 | 15.25 | 15.25 | 14.76 | 14.83 | 11.6M |
| 2024-07-11 | 15.65 | 15.78 | 15.10 | 15.50 | 13.9M |
| 2024-07-10 | 15.70 | 16.23 | 15.24 | 15.25 | 18.1M |
| 2024-07-09 | 15.04 | 15.90 | 14.85 | 15.90 | 21.5M |
| 2024-07-08 | 14.50 | 15.58 | 14.44 | 15.38 | 20.6M |
| 2024-07-05 | 14.00 | 15.60 | 13.50 | 15.03 | 21.4M |
| 2024-07-04 | 14.39 | 14.79 | 13.78 | 13.91 | 14.5M |
| 2024-07-03 | 14.84 | 15.09 | 14.25 | 14.30 | 19.2M |
| 2024-07-02 | 14.51 | 17.14 | 14.24 | 15.30 | 29.3M |
| 2024-07-01 | 14.40 | 14.56 | 14.11 | 14.51 | 14.9M |
| 2024-06-28 | 14.33 | 15.49 | 14.05 | 14.80 | 23.8M |
| 2024-06-27 | 15.19 | 16.18 | 14.33 | 14.84 | 30.9M |
| 2024-06-26 | 11.86 | 14.23 | 11.75 | 14.23 | 8.8M |
| 2024-06-25 | 12.11 | 12.26 | 11.74 | 11.86 | 2.5M |
| 2024-06-24 | 12.54 | 12.55 | 11.99 | 12.02 | 3.4M |
| 2024-06-21 | 12.66 | 12.98 | 12.44 | 12.72 | 2.6M |
| 2024-06-20 | 13.05 | 13.10 | 12.71 | 12.73 | 3.5M |
| 2024-06-19 | 13.06 | 13.31 | 13.00 | 13.04 | 3.8M |
| 2024-06-18 | 12.58 | 13.23 | 12.56 | 13.15 | 3.9M |
| 2024-06-17 | 12.75 | 12.77 | 12.45 | 12.60 | 2.5M |
| 2024-06-14 | 12.40 | 12.70 | 12.19 | 12.65 | 3.4M |
| 2024-06-13 | 12.67 | 12.80 | 12.36 | 12.44 | 3.5M |
| 2024-06-12 | 12.19 | 12.52 | 12.13 | 12.42 | 3.3M |
| 2024-06-11 | 11.81 | 12.20 | 11.57 | 12.13 | 3.1M |
| 2024-06-07 | 11.80 | 12.04 | 11.63 | 11.92 | 3.2M |
| 2024-06-06 | 12.38 | 12.59 | 11.40 | 11.62 | 5.9M |
| 2024-06-05 | 12.73 | 12.73 | 12.21 | 12.31 | 2.7M |
| 2024-06-04 | 13.08 | 13.08 | 12.43 | 12.56 | 4.2M |
| 2024-06-03 | 13.31 | 13.38 | 12.90 | 13.01 | 3.4M |
| 2024-05-31 | 13.11 | 13.36 | 13.01 | 13.26 | 3.6M |
| 2024-05-30 | 12.98 | 13.18 | 12.70 | 13.03 | 2.8M |
| 2024-05-29 | 12.82 | 13.34 | 12.82 | 13.02 | 3.1M |
| 2024-05-28 | 13.17 | 13.24 | 12.82 | 12.95 | 3.3M |
| 2024-05-27 | 12.88 | 13.22 | 12.66 | 13.17 | 4.3M |
| 2024-05-24 | 13.20 | 13.37 | 12.93 | 12.96 | 4.9M |
| 2024-05-23 | 13.85 | 13.88 | 13.20 | 13.23 | 6.5M |
| 2024-05-22 | 13.67 | 13.89 | 13.56 | 13.83 | 3.5M |
| 2024-05-21 | 13.77 | 14.02 | 13.63 | 13.69 | 3.9M |
| 2024-05-20 | 14.21 | 14.28 | 13.79 | 13.83 | 5.5M |
| 2024-05-17 | 13.86 | 14.14 | 13.63 | 14.14 | 6.0M |
| 2024-05-16 | 13.63 | 14.09 | 13.63 | 13.81 | 5.4M |
| 2024-05-15 | 13.99 | 14.19 | 13.81 | 13.82 | 6.4M |
| 2024-05-14 | 13.70 | 14.24 | 13.57 | 14.23 | 9.2M |
| 2024-05-13 | 13.80 | 13.91 | 13.40 | 13.52 | 6.2M |
| 2024-05-10 | 14.14 | 14.43 | 13.63 | 14.06 | 9.3M |
| 2024-05-09 | 14.10 | 14.28 | 13.94 | 14.12 | 7.4M |
| 2024-05-08 | 14.34 | 14.44 | 13.98 | 14.03 | 10.4M |
| 2024-05-07 | 14.79 | 15.29 | 14.47 | 14.66 | 15.1M |
| 2024-05-06 | 14.69 | 15.24 | 14.68 | 14.95 | 17.2M |
| 2024-04-30 | 14.50 | 16.48 | 13.88 | 15.34 | 26.7M |
| 2024-04-29 | 12.50 | 14.48 | 12.50 | 14.48 | 10.5M |
| 2024-04-26 | 11.95 | 12.25 | 11.77 | 12.07 | 5.1M |
| 2024-04-25 | 11.95 | 11.99 | 11.67 | 11.77 | 4.5M |
| 2024-04-24 | 11.72 | 11.96 | 11.52 | 11.86 | 5.4M |
| 2024-04-23 | 11.20 | 11.84 | 11.15 | 11.52 | 4.9M |
| 2024-04-22 | 11.07 | 11.31 | 10.65 | 11.11 | 3.2M |
| 2024-04-19 | 11.53 | 11.55 | 11.11 | 11.24 | 3.6M |
| 2024-04-18 | 11.99 | 11.99 | 11.23 | 11.57 | 5.4M |
| 2024-04-17 | 10.74 | 11.78 | 10.74 | 11.75 | 6.2M |
| 2024-04-16 | 11.58 | 11.62 | 9.81 | 10.45 | 6.6M |
| 2024-04-15 | 12.33 | 12.54 | 11.41 | 11.72 | 5.8M |
| 2024-04-12 | 12.57 | 12.78 | 12.42 | 12.45 | 3.8M |
| 2024-04-11 | 12.49 | 12.96 | 12.23 | 12.64 | 5.4M |
| 2024-04-10 | 12.93 | 12.96 | 12.32 | 12.44 | 5.3M |
| 2024-04-09 | 13.13 | 13.37 | 12.92 | 12.95 | 4.2M |
| 2024-04-08 | 13.96 | 13.97 | 13.12 | 13.13 | 4.6M |
| 2024-04-03 | 13.96 | 13.96 | 13.36 | 13.44 | 5.0M |
| 2024-04-02 | 14.54 | 14.70 | 13.91 | 14.00 | 7.0M |
| 2024-04-01 | 14.31 | 14.97 | 14.31 | 14.58 | 8.5M |
| 2024-03-29 | 14.11 | 14.18 | 13.56 | 13.80 | 6.6M |
| 2024-03-28 | 13.29 | 14.39 | 13.23 | 14.20 | 9.5M |
| 2024-03-27 | 13.94 | 14.23 | 13.20 | 13.21 | 7.2M |
| 2024-03-26 | 14.71 | 15.17 | 13.73 | 13.92 | 11.6M |
| 2024-03-25 | 16.43 | 16.45 | 14.80 | 14.97 | 12.8M |
| 2024-03-22 | 16.10 | 16.56 | 15.15 | 16.42 | 17.4M |
| 2024-03-21 | 15.78 | 16.37 | 15.76 | 15.92 | 13.8M |
| 2024-03-20 | 14.97 | 15.84 | 14.97 | 15.77 | 12.7M |
| 2024-03-19 | 15.12 | 15.49 | 15.00 | 15.13 | 8.3M |
| 2024-03-18 | 15.00 | 15.30 | 14.72 | 15.20 | 7.8M |
| 2024-03-15 | 14.88 | 15.09 | 14.41 | 14.93 | 7.8M |
| 2024-03-14 | 15.65 | 15.94 | 15.03 | 15.09 | 11.7M |
| 2024-03-13 | 15.20 | 16.49 | 15.11 | 16.16 | 18.3M |
| 2024-03-12 | 15.07 | 15.45 | 14.89 | 15.27 | 8.0M |
| 2024-03-11 | 14.90 | 15.22 | 14.75 | 15.07 | 6.0M |
| 2024-03-08 | 14.80 | 15.25 | 14.65 | 15.05 | 6.5M |
| 2024-03-07 | 15.19 | 15.88 | 14.80 | 14.90 | 9.5M |
| 2024-03-06 | 15.01 | 15.38 | 14.74 | 15.05 | 10.1M |
| 2024-03-05 | 15.66 | 16.48 | 15.41 | 15.51 | 14.4M |
| 2024-03-04 | 15.36 | 16.16 | 14.93 | 15.93 | 14.6M |
| 2024-03-01 | 15.34 | 15.59 | 14.71 | 15.23 | 14.0M |
| 2024-02-29 | 14.50 | 15.86 | 14.40 | 15.56 | 15.5M |
| 2024-02-28 | 15.79 | 17.40 | 15.22 | 15.26 | 22.4M |
| 2024-02-27 | 15.54 | 15.99 | 15.33 | 15.90 | 15.4M |
| 2024-02-26 | 15.90 | 16.90 | 15.57 | 16.06 | 19.4M |
| 2024-02-23 | 16.50 | 17.48 | 15.30 | 16.85 | 25.8M |
| 2024-02-22 | 13.85 | 17.48 | 13.85 | 16.11 | 22.9M |
| 2024-02-21 | 13.35 | 15.90 | 13.01 | 14.77 | 25.1M |
| 2024-02-20 | 13.31 | 13.31 | 13.31 | 13.31 | 2.6M |
| 2024-02-19 | 9.70 | 11.09 | 9.70 | 11.09 | 2.4M |
| 2024-02-08 | 8.30 | 9.24 | 7.40 | 9.24 | 10.1M |
| 2024-02-07 | 8.84 | 8.97 | 8.10 | 8.26 | 9.4M |
| 2024-02-06 | 8.97 | 9.30 | 7.86 | 8.88 | 9.2M |
| 2024-02-05 | 11.08 | 11.25 | 9.04 | 9.25 | 9.2M |
| 2024-02-02 | 12.30 | 12.57 | 10.73 | 11.30 | 5.0M |
| 2024-02-01 | 12.35 | 12.35 | 11.71 | 12.11 | 4.5M |
| 2024-01-31 | 13.30 | 13.43 | 12.39 | 12.40 | 6.2M |
| 2024-01-30 | 14.35 | 14.48 | 13.80 | 13.80 | 1.9M |
| 2024-01-29 | 15.09 | 15.11 | 14.38 | 14.43 | 2.2M |
| 2024-01-26 | 15.16 | 15.43 | 15.00 | 15.07 | 1.9M |
| 2024-01-25 | 14.70 | 15.22 | 14.33 | 15.16 | 2.2M |
| 2024-01-24 | 14.25 | 14.61 | 13.89 | 14.55 | 2.6M |
| 2024-01-23 | 14.31 | 14.48 | 14.02 | 14.15 | 3.2M |
| 2024-01-22 | 15.59 | 15.72 | 14.21 | 14.35 | 3.8M |
| 2024-01-19 | 15.78 | 15.94 | 15.55 | 15.58 | 1.3M |
| 2024-01-18 | 15.74 | 15.97 | 15.28 | 15.70 | 2.4M |
| 2024-01-17 | 16.50 | 16.55 | 15.82 | 15.82 | 1.6M |
| 2024-01-16 | 16.49 | 16.61 | 16.10 | 16.33 | 2.2M |
| 2024-01-15 | 16.67 | 16.77 | 16.42 | 16.48 | 1.6M |
| 2024-01-12 | 17.16 | 17.16 | 16.60 | 16.67 | 2.1M |
| 2024-01-11 | 16.48 | 17.29 | 16.48 | 17.16 | 2.4M |
| 2024-01-10 | 16.88 | 17.00 | 16.51 | 16.54 | 2.2M |
| 2024-01-09 | 16.98 | 17.38 | 16.85 | 17.03 | 1.7M |
| 2024-01-08 | 17.27 | 17.45 | 16.86 | 16.90 | 2.0M |
| 2024-01-05 | 18.15 | 18.15 | 17.31 | 17.43 | 2.1M |
| 2024-01-04 | 17.50 | 18.09 | 17.36 | 18.01 | 3.3M |
| 2024-01-03 | 17.68 | 17.73 | 17.35 | 17.52 | 2.2M |
| 2024-01-02 | 17.86 | 18.20 | 17.67 | 17.74 | 3.4M |