11.12
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 | 13.75 | 14.47 | 13.55 | 13.84 | 12.1M |
| 2024-12-30 | 14.27 | 14.49 | 13.70 | 13.75 | 11.4M |
| 2024-12-27 | 14.59 | 15.27 | 14.30 | 14.48 | 17.7M |
| 2024-12-26 | 13.17 | 16.00 | 13.17 | 15.53 | 30.3M |
| 2024-12-25 | 14.63 | 14.63 | 14.63 | 14.63 | 3.5M |
| 2024-12-24 | 16.25 | 16.58 | 16.25 | 16.25 | 6.3M |
| 2024-12-23 | 18.11 | 19.41 | 18.05 | 18.05 | 25.3M |
| 2024-12-20 | 19.62 | 20.59 | 19.28 | 20.06 | 31.9M |
| 2024-12-19 | 18.75 | 20.63 | 18.74 | 20.63 | 36.7M |
| 2024-12-18 | 18.37 | 19.12 | 17.18 | 18.75 | 14.4M |
| 2024-12-17 | 20.00 | 20.19 | 18.50 | 18.55 | 16.7M |
| 2024-12-16 | 19.88 | 20.70 | 19.40 | 20.56 | 23.7M |
| 2024-12-13 | 20.03 | 20.84 | 19.65 | 20.05 | 35.1M |
| 2024-12-12 | 18.35 | 20.03 | 18.30 | 20.03 | 14.3M |
| 2024-12-11 | 18.12 | 18.28 | 18.05 | 18.21 | 4.1M |
| 2024-12-10 | 18.66 | 18.75 | 18.13 | 18.18 | 6.3M |
| 2024-12-09 | 18.40 | 18.49 | 17.92 | 18.23 | 5.6M |
| 2024-12-06 | 18.45 | 18.77 | 18.35 | 18.49 | 6.3M |
| 2024-12-05 | 18.18 | 18.46 | 18.10 | 18.31 | 5.8M |
| 2024-12-04 | 19.01 | 19.02 | 18.20 | 18.29 | 10.4M |
| 2024-12-03 | 18.32 | 19.26 | 18.14 | 19.14 | 15.8M |
| 2024-12-02 | 18.21 | 18.36 | 17.93 | 18.36 | 7.6M |
| 2024-11-29 | 18.00 | 18.33 | 17.86 | 18.15 | 8.5M |
| 2024-11-28 | 17.73 | 18.15 | 17.73 | 17.89 | 6.3M |
| 2024-11-27 | 17.42 | 17.88 | 16.90 | 17.84 | 6.0M |
| 2024-11-26 | 17.79 | 18.24 | 17.48 | 17.57 | 6.2M |
| 2024-11-25 | 17.56 | 18.00 | 16.88 | 17.79 | 7.3M |
| 2024-11-22 | 17.86 | 18.10 | 17.16 | 17.18 | 7.0M |
| 2024-11-21 | 18.03 | 18.69 | 17.76 | 18.16 | 8.2M |
| 2024-11-20 | 17.32 | 18.17 | 17.20 | 17.98 | 8.0M |
| 2024-11-19 | 16.89 | 17.31 | 16.72 | 17.31 | 6.9M |
| 2024-11-18 | 17.65 | 17.87 | 16.63 | 16.89 | 8.5M |
| 2024-11-15 | 18.79 | 19.10 | 17.83 | 17.88 | 7.7M |
| 2024-11-14 | 19.39 | 19.58 | 18.78 | 18.79 | 7.0M |
| 2024-11-13 | 19.41 | 19.58 | 18.74 | 19.57 | 10.0M |
| 2024-11-12 | 20.41 | 20.43 | 19.39 | 19.68 | 14.0M |
| 2024-11-11 | 19.60 | 20.59 | 19.60 | 20.40 | 19.3M |
| 2024-11-08 | 19.35 | 19.85 | 19.30 | 19.32 | 11.9M |
| 2024-11-07 | 19.21 | 19.25 | 18.70 | 19.16 | 11.8M |
| 2024-11-06 | 19.35 | 20.16 | 19.10 | 19.50 | 13.9M |
| 2024-11-05 | 18.65 | 19.88 | 18.50 | 19.46 | 16.3M |
| 2024-11-04 | 17.58 | 19.30 | 17.58 | 18.64 | 15.1M |
| 2024-11-01 | 21.00 | 21.20 | 19.53 | 19.53 | 18.3M |
| 2024-10-31 | 20.82 | 22.65 | 20.35 | 21.70 | 28.8M |
| 2024-10-30 | 20.90 | 20.90 | 20.29 | 20.59 | 15.9M |
| 2024-10-29 | 21.87 | 22.15 | 21.17 | 21.20 | 19.0M |
| 2024-10-28 | 20.86 | 22.94 | 20.86 | 22.20 | 25.2M |
| 2024-10-25 | 22.13 | 22.14 | 21.31 | 21.64 | 18.2M |
| 2024-10-24 | 21.47 | 22.88 | 20.44 | 22.34 | 24.4M |
| 2024-10-23 | 22.21 | 23.00 | 21.28 | 21.67 | 25.0M |
| 2024-10-22 | 23.42 | 24.81 | 22.01 | 22.88 | 39.1M |
| 2024-10-21 | 20.67 | 24.11 | 20.51 | 23.42 | 44.7M |
| 2024-10-18 | 21.17 | 21.97 | 20.81 | 21.97 | 52.7M |
| 2024-10-17 | 19.96 | 19.97 | 19.08 | 19.97 | 19.1M |
| 2024-10-16 | 17.63 | 19.24 | 17.50 | 18.15 | 29.0M |
| 2024-10-15 | 18.26 | 20.00 | 17.50 | 18.48 | 44.0M |
| 2024-10-14 | 17.12 | 18.26 | 16.02 | 18.26 | 41.4M |
| 2024-10-11 | 14.81 | 16.60 | 14.79 | 16.60 | 21.1M |
| 2024-10-10 | 15.60 | 16.00 | 14.59 | 15.09 | 18.5M |
| 2024-10-09 | 17.90 | 17.98 | 16.14 | 16.15 | 28.3M |
| 2024-10-08 | 17.93 | 17.93 | 16.79 | 17.93 | 35.9M |
| 2024-09-30 | 14.94 | 16.30 | 14.94 | 16.30 | 40.6M |
| 2024-09-27 | 14.20 | 15.05 | 14.20 | 14.82 | 33.2M |
| 2024-09-26 | 14.60 | 14.85 | 14.10 | 14.39 | 31.9M |
| 2024-09-25 | 14.63 | 16.85 | 14.63 | 15.28 | 45.7M |
| 2024-09-24 | 16.66 | 17.67 | 16.20 | 16.26 | 57.9M |
| 2024-09-23 | 16.06 | 16.06 | 16.06 | 16.06 | 1.3M |
| 2024-09-20 | 14.60 | 14.60 | 14.60 | 14.60 | 2.2M |
| 2024-09-19 | 13.24 | 13.27 | 12.80 | 13.27 | 12.9M |
| 2024-09-18 | 11.05 | 12.06 | 10.87 | 12.06 | 14.2M |
| 2024-09-13 | 11.78 | 11.78 | 10.95 | 10.96 | 17.0M |
| 2024-09-12 | 11.84 | 12.21 | 11.70 | 12.04 | 16.7M |
| 2024-09-11 | 11.91 | 12.08 | 11.58 | 11.85 | 15.7M |
| 2024-09-10 | 11.73 | 12.40 | 11.65 | 12.17 | 19.4M |
| 2024-09-09 | 11.52 | 12.17 | 11.35 | 11.72 | 9.1M |
| 2024-09-06 | 11.86 | 12.68 | 11.63 | 11.67 | 11.6M |
| 2024-09-05 | 12.08 | 12.25 | 11.87 | 11.95 | 8.4M |
| 2024-09-04 | 12.00 | 12.35 | 11.90 | 12.08 | 11.9M |
| 2024-09-03 | 11.60 | 12.28 | 11.60 | 12.25 | 17.5M |
| 2024-09-02 | 11.84 | 12.22 | 11.57 | 11.61 | 16.0M |
| 2024-08-30 | 11.55 | 12.50 | 11.44 | 12.03 | 22.4M |
| 2024-08-29 | 11.51 | 11.83 | 11.30 | 11.55 | 11.4M |
| 2024-08-28 | 11.42 | 11.68 | 11.23 | 11.62 | 11.7M |
| 2024-08-27 | 11.51 | 12.20 | 11.45 | 11.80 | 18.6M |
| 2024-08-26 | 11.57 | 12.08 | 11.12 | 11.68 | 23.6M |
| 2024-08-23 | 10.45 | 11.53 | 10.38 | 11.53 | 14.0M |
| 2024-08-22 | 10.31 | 11.23 | 10.21 | 10.48 | 7.0M |
| 2024-08-21 | 10.41 | 10.59 | 10.21 | 10.29 | 4.1M |
| 2024-08-20 | 10.80 | 10.80 | 10.37 | 10.41 | 5.2M |
| 2024-08-19 | 10.80 | 11.02 | 10.70 | 10.87 | 4.6M |
| 2024-08-16 | 10.80 | 10.99 | 10.71 | 10.80 | 3.9M |
| 2024-08-15 | 10.88 | 11.00 | 10.71 | 10.91 | 6.0M |
| 2024-08-14 | 10.55 | 11.00 | 10.52 | 10.98 | 7.9M |
| 2024-08-13 | 10.53 | 10.58 | 10.31 | 10.52 | 3.5M |
| 2024-08-12 | 10.79 | 10.79 | 10.35 | 10.47 | 5.4M |
| 2024-08-09 | 11.01 | 11.12 | 10.72 | 10.77 | 5.2M |
| 2024-08-08 | 11.45 | 11.53 | 10.91 | 10.92 | 8.4M |
| 2024-08-07 | 11.40 | 11.87 | 11.32 | 11.52 | 8.4M |
| 2024-08-06 | 11.40 | 11.56 | 11.25 | 11.43 | 6.8M |
| 2024-08-05 | 11.75 | 11.86 | 11.16 | 11.25 | 9.5M |
| 2024-08-02 | 12.20 | 12.20 | 11.68 | 11.90 | 10.9M |
| 2024-08-01 | 11.65 | 12.42 | 11.60 | 12.27 | 16.5M |
| 2024-07-31 | 11.48 | 11.99 | 11.42 | 11.88 | 12.7M |
| 2024-07-30 | 11.52 | 12.07 | 11.42 | 11.66 | 14.8M |
| 2024-07-29 | 11.13 | 12.21 | 10.91 | 11.81 | 16.7M |
| 2024-07-26 | 11.52 | 11.69 | 11.03 | 11.21 | 14.1M |
| 2024-07-25 | 11.80 | 12.00 | 11.30 | 11.55 | 16.5M |
| 2024-07-24 | 11.50 | 12.90 | 11.50 | 12.41 | 23.2M |
| 2024-07-23 | 12.55 | 13.25 | 11.91 | 11.92 | 30.3M |
| 2024-07-22 | 12.00 | 12.39 | 12.00 | 12.39 | 11.1M |
| 2024-07-19 | 10.80 | 11.63 | 10.49 | 11.26 | 15.5M |
| 2024-07-18 | 10.40 | 11.19 | 10.11 | 10.87 | 13.9M |
| 2024-07-17 | 10.75 | 10.80 | 10.46 | 10.57 | 13.7M |
| 2024-07-16 | 11.15 | 11.77 | 11.00 | 11.03 | 22.9M |
| 2024-07-15 | 9.96 | 10.96 | 9.94 | 10.96 | 14.0M |
| 2024-07-12 | 10.12 | 10.20 | 9.87 | 9.96 | 5.5M |
| 2024-07-11 | 10.10 | 10.27 | 9.98 | 10.12 | 7.0M |
| 2024-07-10 | 9.85 | 10.28 | 9.63 | 9.94 | 8.0M |
| 2024-07-09 | 9.58 | 10.22 | 9.31 | 9.99 | 9.5M |
| 2024-07-08 | 10.30 | 10.33 | 9.68 | 9.70 | 9.0M |
| 2024-07-05 | 10.40 | 10.89 | 10.10 | 10.39 | 11.4M |
| 2024-07-04 | 10.52 | 11.10 | 10.05 | 10.70 | 15.4M |
| 2024-07-03 | 10.93 | 11.00 | 10.31 | 10.37 | 14.0M |
| 2024-07-02 | 10.87 | 11.54 | 10.87 | 11.05 | 19.2M |
| 2024-07-01 | 11.77 | 11.77 | 10.65 | 10.86 | 20.9M |
| 2024-06-28 | 10.50 | 11.64 | 10.40 | 11.64 | 24.5M |
| 2024-06-27 | 9.55 | 10.58 | 9.40 | 10.58 | 10.2M |
| 2024-06-26 | 9.25 | 9.63 | 9.04 | 9.62 | 6.1M |
| 2024-06-25 | 9.76 | 10.20 | 9.22 | 9.44 | 6.8M |
| 2024-06-24 | 10.21 | 10.38 | 9.48 | 9.57 | 7.4M |
| 2024-06-21 | 9.99 | 10.54 | 9.55 | 10.21 | 9.0M |
| 2024-06-20 | 10.40 | 10.54 | 10.11 | 10.15 | 10.9M |
| 2024-06-19 | 10.30 | 11.20 | 10.24 | 10.99 | 19.8M |
| 2024-06-18 | 9.37 | 10.18 | 9.27 | 10.18 | 9.7M |
| 2024-06-17 | 9.50 | 9.50 | 9.21 | 9.25 | 2.5M |
| 2024-06-14 | 9.33 | 9.40 | 9.20 | 9.39 | 2.4M |
| 2024-06-13 | 9.42 | 9.60 | 9.25 | 9.39 | 3.8M |
| 2024-06-12 | 9.25 | 9.55 | 9.15 | 9.44 | 5.7M |
| 2024-06-11 | 8.76 | 9.10 | 8.35 | 9.05 | 5.2M |
| 2024-06-07 | 8.40 | 8.86 | 8.32 | 8.80 | 5.6M |
| 2024-06-06 | 9.29 | 9.40 | 8.42 | 8.42 | 9.4M |
| 2024-06-05 | 9.68 | 9.68 | 9.34 | 9.36 | 3.6M |
| 2024-06-04 | 9.89 | 9.94 | 9.47 | 9.69 | 4.4M |
| 2024-06-03 | 10.27 | 10.32 | 9.82 | 9.95 | 5.6M |
| 2024-05-31 | 10.40 | 10.58 | 10.30 | 10.39 | 3.3M |
| 2024-05-30 | 10.68 | 10.77 | 10.41 | 10.49 | 2.7M |
| 2024-05-29 | 10.68 | 10.89 | 10.59 | 10.68 | 3.1M |
| 2024-05-28 | 10.92 | 10.98 | 10.66 | 10.68 | 3.3M |
| 2024-05-27 | 11.02 | 11.10 | 10.63 | 10.92 | 4.6M |
| 2024-05-24 | 11.29 | 11.34 | 11.00 | 11.01 | 4.6M |
| 2024-05-23 | 11.55 | 11.56 | 11.11 | 11.39 | 6.2M |
| 2024-05-22 | 11.56 | 11.77 | 11.43 | 11.60 | 5.9M |
| 2024-05-21 | 11.77 | 11.80 | 11.48 | 11.65 | 7.5M |
| 2024-05-20 | 11.35 | 11.98 | 11.20 | 11.94 | 12.6M |
| 2024-05-17 | 11.36 | 11.52 | 11.20 | 11.38 | 9.0M |
| 2024-05-16 | 11.65 | 11.73 | 11.21 | 11.30 | 11.9M |
| 2024-05-15 | 11.50 | 12.38 | 11.45 | 11.69 | 21.6M |
| 2024-05-14 | 10.55 | 11.44 | 10.55 | 11.44 | 9.7M |
| 2024-05-13 | 10.86 | 10.89 | 10.27 | 10.40 | 6.5M |
| 2024-05-10 | 11.19 | 11.33 | 10.77 | 10.88 | 7.8M |
| 2024-05-09 | 11.15 | 11.60 | 11.15 | 11.18 | 10.4M |
| 2024-05-08 | 11.43 | 11.86 | 11.12 | 11.14 | 18.0M |
| 2024-05-07 | 10.53 | 11.48 | 10.53 | 11.48 | 7.9M |
| 2024-05-06 | 9.99 | 10.46 | 9.97 | 10.44 | 9.9M |
| 2024-04-30 | 10.21 | 10.68 | 10.21 | 10.21 | 13.1M |
| 2024-04-29 | 11.00 | 11.36 | 11.00 | 11.34 | 5.0M |
| 2024-04-26 | 10.71 | 11.01 | 10.59 | 10.91 | 4.8M |
| 2024-04-25 | 10.70 | 10.86 | 10.60 | 10.71 | 3.9M |
| 2024-04-24 | 10.26 | 10.69 | 10.26 | 10.67 | 5.2M |
| 2024-04-23 | 10.11 | 10.42 | 10.11 | 10.26 | 4.4M |
| 2024-04-22 | 10.10 | 10.37 | 9.84 | 10.10 | 5.1M |
| 2024-04-19 | 10.58 | 10.58 | 10.10 | 10.21 | 4.3M |
| 2024-04-18 | 10.50 | 10.70 | 10.10 | 10.50 | 7.1M |
| 2024-04-17 | 9.23 | 10.65 | 9.23 | 10.40 | 8.2M |
| 2024-04-16 | 10.35 | 10.50 | 10.05 | 10.05 | 2.9M |
| 2024-04-15 | 11.18 | 11.91 | 11.17 | 11.17 | 8.8M |
| 2024-04-12 | 12.66 | 12.89 | 12.39 | 12.41 | 3.5M |
| 2024-04-11 | 12.49 | 12.92 | 12.39 | 12.69 | 4.5M |
| 2024-04-10 | 13.10 | 13.28 | 12.42 | 12.56 | 5.9M |
| 2024-04-09 | 13.20 | 13.33 | 12.88 | 13.27 | 5.2M |
| 2024-04-08 | 13.52 | 13.79 | 13.20 | 13.25 | 6.1M |
| 2024-04-03 | 14.55 | 14.55 | 13.50 | 13.50 | 8.1M |
| 2024-04-02 | 15.00 | 15.11 | 14.15 | 14.58 | 8.7M |
| 2024-04-01 | 15.05 | 15.19 | 14.88 | 14.98 | 7.0M |
| 2024-03-29 | 15.26 | 15.37 | 14.92 | 15.05 | 9.7M |
| 2024-03-28 | 14.64 | 15.50 | 14.43 | 15.45 | 17.9M |
| 2024-03-27 | 14.65 | 15.00 | 14.40 | 14.67 | 9.7M |
| 2024-03-26 | 14.34 | 15.04 | 14.07 | 14.80 | 9.5M |
| 2024-03-25 | 14.41 | 15.12 | 14.30 | 14.60 | 9.7M |
| 2024-03-22 | 15.03 | 15.08 | 14.37 | 14.56 | 9.4M |
| 2024-03-21 | 15.13 | 15.21 | 14.81 | 14.88 | 9.3M |
| 2024-03-20 | 15.10 | 15.31 | 14.90 | 15.10 | 10.3M |
| 2024-03-19 | 15.40 | 15.48 | 15.18 | 15.18 | 14.1M |
| 2024-03-18 | 15.02 | 15.88 | 14.82 | 15.62 | 25.7M |
| 2024-03-15 | 15.50 | 16.73 | 14.78 | 15.87 | 37.5M |
| 2024-03-14 | 13.60 | 15.21 | 13.51 | 15.21 | 22.9M |
| 2024-03-13 | 13.53 | 14.40 | 13.52 | 13.83 | 16.5M |
| 2024-03-12 | 13.52 | 14.00 | 13.30 | 13.65 | 13.5M |
| 2024-03-11 | 13.03 | 13.74 | 12.90 | 13.62 | 13.3M |
| 2024-03-08 | 13.11 | 13.50 | 12.70 | 13.26 | 14.0M |
| 2024-03-07 | 13.44 | 13.77 | 13.02 | 13.11 | 23.0M |
| 2024-03-06 | 12.37 | 13.86 | 12.34 | 13.86 | 21.7M |
| 2024-03-05 | 12.91 | 13.02 | 12.42 | 12.60 | 9.5M |
| 2024-03-04 | 12.79 | 13.66 | 12.30 | 13.10 | 13.0M |
| 2024-03-01 | 12.76 | 13.16 | 12.50 | 12.79 | 11.6M |
| 2024-02-29 | 11.27 | 12.59 | 11.27 | 12.50 | 12.5M |
| 2024-02-28 | 14.00 | 14.39 | 12.20 | 12.20 | 21.0M |
| 2024-02-27 | 12.50 | 13.56 | 12.40 | 13.56 | 9.1M |
| 2024-02-26 | 12.00 | 12.88 | 11.82 | 12.33 | 10.9M |
| 2024-02-23 | 11.38 | 11.97 | 11.32 | 11.93 | 7.9M |
| 2024-02-22 | 10.65 | 11.43 | 10.65 | 11.27 | 9.0M |
| 2024-02-21 | 10.40 | 11.08 | 10.31 | 10.78 | 9.3M |
| 2024-02-20 | 10.41 | 10.72 | 10.07 | 10.55 | 7.1M |
| 2024-02-19 | 9.76 | 10.41 | 9.76 | 10.40 | 8.8M |
| 2024-02-08 | 8.90 | 9.66 | 8.70 | 9.63 | 8.2M |
| 2024-02-07 | 9.47 | 9.58 | 8.60 | 9.12 | 10.4M |
| 2024-02-06 | 9.50 | 10.05 | 9.20 | 9.25 | 9.2M |
| 2024-02-05 | 11.35 | 11.35 | 10.22 | 10.22 | 5.0M |
| 2024-02-02 | 12.23 | 12.49 | 10.90 | 11.36 | 5.5M |
| 2024-02-01 | 11.60 | 12.45 | 11.50 | 12.01 | 5.2M |
| 2024-01-31 | 13.70 | 13.82 | 12.35 | 12.35 | 7.0M |
| 2024-01-30 | 14.37 | 15.00 | 13.72 | 13.72 | 8.1M |
| 2024-01-29 | 14.48 | 15.38 | 14.05 | 14.90 | 11.7M |
| 2024-01-26 | 14.47 | 15.89 | 14.30 | 14.78 | 13.9M |
| 2024-01-25 | 13.66 | 14.95 | 13.50 | 14.52 | 10.8M |
| 2024-01-24 | 13.46 | 13.72 | 13.14 | 13.59 | 3.8M |
| 2024-01-23 | 13.40 | 13.72 | 13.26 | 13.45 | 3.5M |
| 2024-01-22 | 14.69 | 14.76 | 13.38 | 13.51 | 5.4M |
| 2024-01-19 | 14.77 | 15.13 | 14.43 | 14.77 | 5.4M |
| 2024-01-18 | 14.80 | 15.06 | 14.39 | 14.71 | 4.9M |
| 2024-01-17 | 15.20 | 15.45 | 14.97 | 15.00 | 3.5M |
| 2024-01-16 | 15.70 | 15.75 | 14.96 | 15.24 | 7.0M |
| 2024-01-15 | 15.77 | 16.03 | 15.64 | 15.75 | 4.7M |
| 2024-01-12 | 16.60 | 16.70 | 16.00 | 16.03 | 8.5M |
| 2024-01-11 | 16.08 | 16.91 | 15.96 | 16.86 | 11.6M |
| 2024-01-10 | 15.82 | 17.10 | 15.40 | 16.23 | 11.6M |
| 2024-01-09 | 16.15 | 16.48 | 15.78 | 15.90 | 7.3M |
| 2024-01-08 | 16.25 | 16.70 | 16.00 | 16.34 | 8.3M |
| 2024-01-05 | 16.58 | 17.49 | 16.04 | 16.36 | 13.0M |
| 2024-01-04 | 16.19 | 17.53 | 15.92 | 16.88 | 16.0M |
| 2024-01-03 | 16.13 | 16.30 | 15.90 | 16.30 | 3.0M |
| 2024-01-02 | 16.10 | 16.44 | 16.05 | 16.14 | 2.9M |