10.34
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 | 8.25 | 8.42 | 7.85 | 7.87 | 14.6M |
| 2024-12-30 | 8.46 | 8.51 | 8.11 | 8.29 | 24.1M |
| 2024-12-27 | 8.10 | 8.91 | 8.05 | 8.56 | 34.1M |
| 2024-12-26 | 8.00 | 8.20 | 7.96 | 8.10 | 9.9M |
| 2024-12-25 | 8.39 | 8.39 | 7.90 | 8.00 | 13.2M |
| 2024-12-24 | 8.47 | 8.54 | 8.14 | 8.37 | 15.7M |
| 2024-12-23 | 8.98 | 9.05 | 8.46 | 8.48 | 15.3M |
| 2024-12-20 | 9.01 | 9.17 | 8.96 | 9.05 | 10.0M |
| 2024-12-19 | 8.88 | 9.06 | 8.83 | 9.04 | 10.2M |
| 2024-12-18 | 8.98 | 9.11 | 8.80 | 9.00 | 12.7M |
| 2024-12-17 | 9.39 | 9.43 | 8.90 | 8.91 | 16.0M |
| 2024-12-16 | 9.51 | 9.56 | 9.33 | 9.38 | 16.6M |
| 2024-12-13 | 9.90 | 9.98 | 9.55 | 9.57 | 19.1M |
| 2024-12-12 | 9.80 | 10.07 | 9.71 | 10.04 | 22.4M |
| 2024-12-11 | 9.75 | 10.00 | 9.70 | 9.85 | 19.1M |
| 2024-12-10 | 10.39 | 10.39 | 9.80 | 9.83 | 28.2M |
| 2024-12-09 | 10.05 | 10.12 | 9.70 | 9.86 | 27.7M |
| 2024-12-06 | 10.20 | 10.49 | 9.86 | 10.14 | 42.9M |
| 2024-12-05 | 10.18 | 10.97 | 10.08 | 10.46 | 67.5M |
| 2024-12-04 | 9.72 | 10.73 | 9.44 | 10.54 | 81.8M |
| 2024-12-03 | 9.40 | 9.83 | 9.31 | 9.75 | 33.2M |
| 2024-12-02 | 9.20 | 9.45 | 9.15 | 9.43 | 22.5M |
| 2024-11-29 | 8.90 | 9.61 | 8.88 | 9.35 | 33.6M |
| 2024-11-28 | 9.15 | 9.33 | 8.95 | 8.99 | 20.7M |
| 2024-11-27 | 8.69 | 8.92 | 8.42 | 8.92 | 17.9M |
| 2024-11-26 | 8.97 | 9.14 | 8.71 | 8.74 | 14.0M |
| 2024-11-25 | 8.89 | 9.05 | 8.62 | 8.98 | 18.0M |
| 2024-11-22 | 9.45 | 9.48 | 8.88 | 8.90 | 25.6M |
| 2024-11-21 | 9.40 | 9.67 | 9.26 | 9.54 | 25.6M |
| 2024-11-20 | 9.26 | 9.56 | 9.08 | 9.43 | 24.9M |
| 2024-11-19 | 8.61 | 9.37 | 8.56 | 9.18 | 29.9M |
| 2024-11-18 | 8.89 | 9.08 | 8.55 | 8.65 | 25.9M |
| 2024-11-15 | 9.70 | 10.02 | 9.00 | 9.01 | 34.9M |
| 2024-11-14 | 10.41 | 10.44 | 9.70 | 9.92 | 31.1M |
| 2024-11-13 | 10.87 | 10.87 | 10.31 | 10.54 | 42.1M |
| 2024-11-12 | 10.30 | 11.01 | 10.22 | 10.98 | 73.4M |
| 2024-11-11 | 10.28 | 10.30 | 10.03 | 10.21 | 33.2M |
| 2024-11-08 | 10.20 | 10.46 | 10.03 | 10.33 | 47.8M |
| 2024-11-07 | 10.00 | 10.66 | 9.38 | 10.36 | 67.9M |
| 2024-11-06 | 10.43 | 10.78 | 10.07 | 10.26 | 62.4M |
| 2024-11-05 | 9.85 | 11.56 | 9.85 | 10.61 | 86.3M |
| 2024-11-04 | 10.93 | 10.93 | 10.93 | 10.93 | 11.1M |
| 2024-11-01 | 12.50 | 13.08 | 12.14 | 12.14 | 45.1M |
| 2024-10-31 | 12.98 | 14.27 | 12.18 | 13.49 | 128.0M |
| 2024-10-30 | 11.93 | 12.98 | 11.10 | 12.98 | 133.1M |
| 2024-10-29 | 14.42 | 14.42 | 11.80 | 11.80 | 43.8M |
| 2024-10-28 | 13.10 | 13.11 | 11.92 | 13.11 | 63.4M |
| 2024-10-25 | 10.41 | 11.92 | 10.08 | 11.92 | 111.4M |
| 2024-10-24 | 10.26 | 10.84 | 9.68 | 10.84 | 121.9M |
| 2024-10-23 | 10.50 | 10.90 | 9.50 | 9.85 | 107.4M |
| 2024-10-22 | 8.92 | 9.91 | 8.68 | 9.91 | 89.2M |
| 2024-10-21 | 8.55 | 9.10 | 8.55 | 9.01 | 73.8M |
| 2024-10-18 | 8.15 | 9.45 | 7.94 | 8.86 | 90.5M |
| 2024-10-17 | 9.00 | 9.50 | 8.20 | 8.68 | 100.4M |
| 2024-10-16 | 7.97 | 8.69 | 7.91 | 8.69 | 82.2M |
| 2024-10-15 | 7.95 | 8.62 | 7.83 | 7.90 | 81.7M |
| 2024-10-14 | 7.48 | 9.10 | 7.48 | 8.53 | 115.5M |
| 2024-10-11 | 8.31 | 8.31 | 8.31 | 8.31 | 3.8M |
| 2024-10-10 | 11.29 | 11.29 | 9.23 | 9.23 | 95.6M |
| 2024-10-09 | 10.26 | 10.26 | 10.26 | 10.26 | 4.8M |
| 2024-10-08 | 9.33 | 9.33 | 9.33 | 9.33 | 1.7M |
| 2024-09-30 | 8.48 | 8.48 | 8.48 | 8.48 | 3.0M |
| 2024-09-27 | 7.71 | 7.71 | 7.71 | 7.71 | 5.8M |
| 2024-09-26 | 7.01 | 7.01 | 7.01 | 7.01 | 5.8M |
| 2024-09-25 | 6.37 | 6.37 | 6.37 | 6.37 | 5.2M |
| 2024-09-24 | 5.79 | 5.79 | 5.79 | 5.79 | 7.7M |
| 2024-09-23 | 4.79 | 5.26 | 4.71 | 5.26 | 22.8M |
| 2024-09-20 | 4.64 | 4.84 | 4.64 | 4.78 | 19.8M |
| 2024-09-19 | 4.56 | 4.72 | 4.50 | 4.67 | 21.3M |
| 2024-09-18 | 4.55 | 4.56 | 4.36 | 4.50 | 23.8M |
| 2024-09-13 | 4.71 | 4.77 | 4.56 | 4.58 | 38.4M |
| 2024-09-12 | 4.56 | 5.01 | 4.54 | 4.85 | 47.9M |
| 2024-09-11 | 4.55 | 4.60 | 4.52 | 4.55 | 7.9M |
| 2024-09-10 | 4.51 | 4.59 | 4.42 | 4.57 | 12.1M |
| 2024-09-09 | 4.40 | 4.58 | 4.39 | 4.52 | 16.9M |
| 2024-09-06 | 4.52 | 4.76 | 4.49 | 4.51 | 25.6M |
| 2024-09-05 | 4.45 | 4.60 | 4.41 | 4.53 | 15.6M |
| 2024-09-04 | 4.46 | 4.46 | 4.35 | 4.38 | 7.6M |
| 2024-09-03 | 4.38 | 4.48 | 4.34 | 4.47 | 9.2M |
| 2024-09-02 | 4.46 | 4.50 | 4.34 | 4.36 | 12.1M |
| 2024-08-30 | 4.26 | 4.55 | 4.24 | 4.46 | 18.9M |
| 2024-08-29 | 4.15 | 4.29 | 4.15 | 4.27 | 8.4M |
| 2024-08-28 | 4.18 | 4.26 | 4.08 | 4.20 | 9.1M |
| 2024-08-27 | 4.23 | 4.27 | 4.12 | 4.14 | 9.1M |
| 2024-08-26 | 4.23 | 4.29 | 4.12 | 4.21 | 8.3M |
| 2024-08-23 | 4.14 | 4.35 | 4.13 | 4.22 | 10.6M |
| 2024-08-22 | 4.36 | 4.44 | 4.19 | 4.19 | 10.5M |
| 2024-08-21 | 4.35 | 4.40 | 4.27 | 4.29 | 6.7M |
| 2024-08-20 | 4.45 | 4.45 | 4.34 | 4.36 | 7.9M |
| 2024-08-19 | 4.46 | 4.53 | 4.38 | 4.45 | 9.5M |
| 2024-08-16 | 4.46 | 4.51 | 4.43 | 4.44 | 10.5M |
| 2024-08-15 | 4.35 | 4.55 | 4.30 | 4.46 | 15.7M |
| 2024-08-14 | 4.32 | 4.41 | 4.28 | 4.37 | 11.9M |
| 2024-08-13 | 4.22 | 4.32 | 4.19 | 4.31 | 8.9M |
| 2024-08-12 | 4.35 | 4.36 | 4.22 | 4.25 | 13.4M |
| 2024-08-09 | 4.52 | 4.56 | 4.37 | 4.39 | 14.1M |
| 2024-08-08 | 4.45 | 4.56 | 4.40 | 4.49 | 15.7M |
| 2024-08-07 | 4.56 | 4.61 | 4.46 | 4.51 | 18.3M |
| 2024-08-06 | 4.59 | 4.67 | 4.43 | 4.50 | 21.8M |
| 2024-08-05 | 4.53 | 4.65 | 4.41 | 4.42 | 26.7M |
| 2024-08-02 | 4.77 | 4.79 | 4.58 | 4.60 | 35.0M |
| 2024-08-01 | 5.06 | 5.19 | 4.73 | 4.77 | 66.9M |
| 2024-07-31 | 4.49 | 4.91 | 4.44 | 4.91 | 36.9M |
| 2024-07-30 | 4.24 | 4.70 | 4.22 | 4.46 | 47.2M |
| 2024-07-29 | 4.16 | 4.32 | 4.13 | 4.27 | 18.8M |
| 2024-07-26 | 4.19 | 4.21 | 4.05 | 4.16 | 19.2M |
| 2024-07-25 | 4.22 | 4.36 | 4.09 | 4.19 | 27.3M |
| 2024-07-24 | 4.20 | 4.35 | 4.12 | 4.16 | 20.2M |
| 2024-07-23 | 4.33 | 4.36 | 4.21 | 4.23 | 29.2M |
| 2024-07-22 | 3.98 | 4.37 | 3.98 | 4.37 | 13.8M |
| 2024-07-19 | 3.90 | 4.00 | 3.86 | 3.97 | 6.8M |
| 2024-07-18 | 3.96 | 3.96 | 3.80 | 3.89 | 8.4M |
| 2024-07-17 | 4.07 | 4.11 | 3.96 | 3.96 | 7.7M |
| 2024-07-16 | 4.02 | 4.08 | 3.98 | 4.07 | 5.7M |
| 2024-07-15 | 4.15 | 4.15 | 4.01 | 4.03 | 7.0M |
| 2024-07-12 | 4.15 | 4.22 | 4.11 | 4.13 | 10.1M |
| 2024-07-11 | 4.09 | 4.19 | 4.04 | 4.17 | 14.3M |
| 2024-07-10 | 4.00 | 4.10 | 3.98 | 4.02 | 12.7M |
| 2024-07-09 | 4.03 | 4.15 | 3.92 | 4.10 | 18.7M |
| 2024-07-08 | 4.17 | 4.22 | 4.00 | 4.02 | 21.1M |
| 2024-07-05 | 4.35 | 4.37 | 4.10 | 4.24 | 25.4M |
| 2024-07-04 | 4.41 | 4.52 | 4.23 | 4.29 | 42.1M |
| 2024-07-03 | 5.19 | 5.19 | 4.58 | 4.65 | 47.8M |
| 2024-07-02 | 4.28 | 4.72 | 4.28 | 4.72 | 5.0M |
| 2024-07-01 | 4.28 | 4.34 | 4.19 | 4.29 | 7.7M |
| 2024-06-28 | 4.40 | 4.45 | 4.25 | 4.26 | 8.9M |
| 2024-06-27 | 4.47 | 4.52 | 4.37 | 4.38 | 7.9M |
| 2024-06-26 | 4.25 | 4.49 | 4.17 | 4.48 | 9.2M |
| 2024-06-25 | 4.26 | 4.45 | 4.20 | 4.29 | 7.5M |
| 2024-06-24 | 4.41 | 4.46 | 4.20 | 4.32 | 10.4M |
| 2024-06-21 | 4.45 | 4.53 | 4.38 | 4.47 | 5.9M |
| 2024-06-20 | 4.58 | 4.60 | 4.43 | 4.50 | 7.6M |
| 2024-06-19 | 4.60 | 4.70 | 4.57 | 4.58 | 6.4M |
| 2024-06-18 | 4.47 | 4.58 | 4.37 | 4.57 | 7.8M |
| 2024-06-17 | 4.46 | 4.48 | 4.36 | 4.40 | 5.3M |
| 2024-06-14 | 4.45 | 4.53 | 4.34 | 4.47 | 7.8M |
| 2024-06-13 | 4.52 | 4.53 | 4.36 | 4.44 | 8.3M |
| 2024-06-12 | 4.26 | 4.48 | 4.24 | 4.44 | 9.2M |
| 2024-06-11 | 4.17 | 4.25 | 4.06 | 4.23 | 6.7M |
| 2024-06-07 | 4.09 | 4.23 | 4.08 | 4.18 | 8.9M |
| 2024-06-06 | 4.36 | 4.40 | 4.01 | 4.06 | 12.2M |
| 2024-06-05 | 4.42 | 4.43 | 4.31 | 4.33 | 6.4M |
| 2024-06-04 | 4.61 | 4.62 | 4.34 | 4.40 | 10.3M |
| 2024-06-03 | 4.73 | 4.78 | 4.54 | 4.58 | 10.1M |
| 2024-05-31 | 4.55 | 4.76 | 4.55 | 4.74 | 7.7M |
| 2024-05-30 | 4.61 | 4.65 | 4.53 | 4.58 | 5.1M |
| 2024-05-29 | 4.65 | 4.73 | 4.58 | 4.61 | 6.2M |
| 2024-05-28 | 4.68 | 4.73 | 4.60 | 4.61 | 5.3M |
| 2024-05-27 | 4.75 | 4.76 | 4.57 | 4.69 | 6.8M |
| 2024-05-24 | 4.82 | 4.84 | 4.68 | 4.68 | 6.7M |
| 2024-05-23 | 4.97 | 4.99 | 4.78 | 4.79 | 7.8M |
| 2024-05-22 | 4.86 | 4.98 | 4.82 | 4.96 | 6.8M |
| 2024-05-21 | 4.95 | 4.95 | 4.83 | 4.87 | 7.5M |
| 2024-05-20 | 5.06 | 5.10 | 4.93 | 4.96 | 9.3M |
| 2024-05-17 | 5.01 | 5.08 | 4.93 | 5.06 | 9.5M |
| 2024-05-16 | 4.94 | 5.03 | 4.89 | 5.00 | 11.1M |
| 2024-05-15 | 4.93 | 4.99 | 4.84 | 4.86 | 6.7M |
| 2024-05-14 | 4.85 | 4.96 | 4.83 | 4.93 | 8.1M |
| 2024-05-13 | 4.96 | 5.05 | 4.82 | 4.86 | 7.3M |
| 2024-05-10 | 5.17 | 5.24 | 5.00 | 5.02 | 8.6M |
| 2024-05-09 | 5.11 | 5.20 | 5.08 | 5.13 | 7.6M |
| 2024-05-08 | 5.23 | 5.23 | 5.08 | 5.09 | 9.2M |
| 2024-05-07 | 5.28 | 5.30 | 5.15 | 5.23 | 11.8M |
| 2024-05-06 | 5.38 | 5.40 | 5.18 | 5.21 | 11.9M |
| 2024-04-30 | 5.34 | 5.44 | 5.14 | 5.29 | 14.7M |
| 2024-04-29 | 5.25 | 5.40 | 5.20 | 5.33 | 15.2M |
| 2024-04-26 | 4.92 | 5.28 | 4.89 | 5.23 | 17.9M |
| 2024-04-25 | 4.91 | 4.98 | 4.85 | 4.90 | 8.8M |
| 2024-04-24 | 4.75 | 4.90 | 4.73 | 4.90 | 10.7M |
| 2024-04-23 | 4.59 | 4.76 | 4.55 | 4.71 | 12.2M |
| 2024-04-22 | 4.61 | 4.64 | 4.40 | 4.53 | 8.4M |
| 2024-04-19 | 4.66 | 4.74 | 4.58 | 4.61 | 11.6M |
| 2024-04-18 | 4.76 | 4.80 | 4.57 | 4.66 | 15.2M |
| 2024-04-17 | 4.25 | 4.70 | 4.25 | 4.69 | 17.1M |
| 2024-04-16 | 4.83 | 4.85 | 4.42 | 4.42 | 12.9M |
| 2024-04-15 | 5.18 | 5.29 | 4.72 | 4.91 | 16.0M |
| 2024-04-12 | 5.32 | 5.43 | 5.24 | 5.24 | 8.4M |
| 2024-04-11 | 5.30 | 5.42 | 5.22 | 5.33 | 9.7M |
| 2024-04-10 | 5.51 | 5.53 | 5.23 | 5.29 | 11.9M |
| 2024-04-09 | 5.40 | 5.54 | 5.40 | 5.51 | 9.6M |
| 2024-04-08 | 5.65 | 5.67 | 5.37 | 5.40 | 15.3M |
| 2024-04-03 | 5.87 | 5.91 | 5.60 | 5.68 | 15.9M |
| 2024-04-02 | 6.08 | 6.08 | 5.86 | 5.91 | 14.3M |
| 2024-04-01 | 6.02 | 6.07 | 5.95 | 6.07 | 15.4M |
| 2024-03-29 | 5.97 | 6.04 | 5.86 | 5.93 | 14.7M |
| 2024-03-28 | 5.75 | 6.05 | 5.75 | 5.99 | 21.0M |
| 2024-03-27 | 6.09 | 6.09 | 5.74 | 5.75 | 22.5M |
| 2024-03-26 | 6.28 | 6.36 | 6.01 | 6.13 | 22.1M |
| 2024-03-25 | 6.50 | 6.60 | 6.20 | 6.25 | 26.4M |
| 2024-03-22 | 6.81 | 6.84 | 6.50 | 6.56 | 37.9M |
| 2024-03-21 | 6.83 | 6.95 | 6.70 | 6.88 | 44.8M |
| 2024-03-20 | 6.70 | 6.97 | 6.69 | 6.83 | 51.1M |
| 2024-03-19 | 6.90 | 7.38 | 6.64 | 7.05 | 98.3M |
| 2024-03-18 | 6.35 | 6.80 | 6.20 | 6.80 | 64.7M |
| 2024-03-15 | 5.60 | 6.18 | 5.54 | 6.18 | 28.8M |
| 2024-03-14 | 5.75 | 5.75 | 5.52 | 5.62 | 13.6M |
| 2024-03-13 | 5.77 | 5.81 | 5.62 | 5.74 | 16.1M |
| 2024-03-12 | 5.65 | 5.74 | 5.53 | 5.74 | 20.5M |
| 2024-03-11 | 5.42 | 5.56 | 5.42 | 5.56 | 12.8M |
| 2024-03-08 | 5.53 | 5.53 | 5.37 | 5.46 | 12.2M |
| 2024-03-07 | 5.52 | 5.63 | 5.42 | 5.43 | 16.0M |
| 2024-03-06 | 5.39 | 5.61 | 5.35 | 5.53 | 20.0M |
| 2024-03-05 | 5.56 | 5.81 | 5.42 | 5.46 | 27.8M |
| 2024-03-04 | 5.67 | 5.71 | 5.40 | 5.59 | 21.8M |
| 2024-03-01 | 5.51 | 5.68 | 5.46 | 5.64 | 27.2M |
| 2024-02-29 | 5.28 | 5.61 | 5.28 | 5.54 | 31.8M |
| 2024-02-28 | 5.79 | 6.03 | 5.27 | 5.29 | 45.2M |
| 2024-02-27 | 5.63 | 5.82 | 5.49 | 5.78 | 31.9M |
| 2024-02-26 | 5.30 | 5.83 | 5.25 | 5.63 | 36.6M |
| 2024-02-23 | 5.10 | 5.34 | 5.01 | 5.32 | 33.8M |
| 2024-02-22 | 4.73 | 5.06 | 4.73 | 5.03 | 37.6M |
| 2024-02-21 | 4.63 | 5.12 | 4.51 | 4.79 | 46.1M |
| 2024-02-20 | 4.46 | 4.82 | 4.26 | 4.71 | 43.6M |
| 2024-02-19 | 4.03 | 4.38 | 4.03 | 4.38 | 37.1M |
| 2024-02-08 | 3.69 | 4.03 | 3.45 | 3.98 | 43.7M |
| 2024-02-07 | 4.30 | 4.33 | 3.83 | 3.83 | 35.3M |
| 2024-02-06 | 4.38 | 4.54 | 4.14 | 4.25 | 32.3M |
| 2024-02-05 | 5.07 | 5.07 | 4.60 | 4.60 | 12.8M |
| 2024-02-02 | 5.46 | 5.56 | 4.91 | 5.11 | 19.5M |
| 2024-02-01 | 5.34 | 5.52 | 5.27 | 5.38 | 17.5M |
| 2024-01-31 | 5.99 | 5.99 | 5.38 | 5.40 | 23.8M |
| 2024-01-30 | 5.86 | 6.15 | 5.86 | 5.94 | 27.4M |
| 2024-01-29 | 7.00 | 7.06 | 6.50 | 6.50 | 24.5M |
| 2024-01-26 | 7.05 | 7.36 | 6.93 | 6.94 | 35.8M |
| 2024-01-25 | 6.80 | 7.13 | 6.75 | 7.05 | 39.1M |
| 2024-01-24 | 6.77 | 7.21 | 6.45 | 7.04 | 42.3M |
| 2024-01-23 | 6.66 | 6.90 | 6.59 | 6.80 | 20.2M |
| 2024-01-22 | 7.19 | 7.23 | 6.60 | 6.75 | 19.9M |
| 2024-01-19 | 7.50 | 7.56 | 7.19 | 7.25 | 21.3M |
| 2024-01-18 | 7.49 | 7.62 | 7.28 | 7.57 | 26.3M |
| 2024-01-17 | 7.95 | 8.13 | 7.47 | 7.65 | 27.9M |
| 2024-01-16 | 8.08 | 8.15 | 7.72 | 8.06 | 32.1M |
| 2024-01-15 | 7.96 | 8.34 | 7.91 | 8.08 | 30.3M |
| 2024-01-12 | 8.42 | 8.80 | 7.93 | 8.20 | 48.7M |
| 2024-01-11 | 8.21 | 8.95 | 8.19 | 8.42 | 45.2M |
| 2024-01-10 | 8.42 | 8.70 | 8.10 | 8.14 | 34.3M |
| 2024-01-09 | 8.72 | 8.84 | 8.39 | 8.57 | 36.9M |
| 2024-01-08 | 8.50 | 9.08 | 8.14 | 8.70 | 52.5M |
| 2024-01-05 | 8.65 | 8.78 | 8.24 | 8.36 | 37.8M |
| 2024-01-04 | 8.71 | 8.86 | 8.57 | 8.65 | 41.8M |
| 2024-01-03 | 8.66 | 9.11 | 8.55 | 8.88 | 64.7M |
| 2024-01-02 | 8.67 | 8.99 | 8.52 | 8.67 | 66.9M |