12.28
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 | 13.69 | 13.72 | 13.35 | 13.36 | 110.8M |
| 2024-12-30 | 13.85 | 13.87 | 13.62 | 13.68 | 102.8M |
| 2024-12-27 | 13.81 | 13.99 | 13.70 | 13.84 | 112.9M |
| 2024-12-26 | 13.85 | 13.96 | 13.79 | 13.88 | 106.6M |
| 2024-12-25 | 14.06 | 14.06 | 13.81 | 13.85 | 106.0M |
| 2024-12-24 | 14.00 | 14.12 | 13.80 | 14.09 | 125.3M |
| 2024-12-23 | 14.05 | 14.26 | 13.88 | 13.93 | 155.9M |
| 2024-12-20 | 13.85 | 13.93 | 13.77 | 13.86 | 73.5M |
| 2024-12-19 | 13.82 | 13.90 | 13.70 | 13.86 | 95.7M |
| 2024-12-18 | 13.98 | 14.15 | 13.91 | 13.98 | 106.5M |
| 2024-12-17 | 13.83 | 13.99 | 13.79 | 13.86 | 102.2M |
| 2024-12-16 | 14.11 | 14.12 | 13.77 | 13.84 | 139.3M |
| 2024-12-13 | 14.45 | 14.53 | 14.16 | 14.17 | 196.8M |
| 2024-12-12 | 14.17 | 14.80 | 14.12 | 14.62 | 296.3M |
| 2024-12-11 | 14.05 | 14.19 | 14.00 | 14.17 | 112.8M |
| 2024-12-10 | 14.41 | 14.51 | 14.04 | 14.06 | 183.0M |
| 2024-12-09 | 14.13 | 14.35 | 14.01 | 14.07 | 159.5M |
| 2024-12-06 | 13.86 | 14.05 | 13.73 | 13.98 | 121.7M |
| 2024-12-05 | 13.81 | 13.90 | 13.76 | 13.84 | 90.0M |
| 2024-12-04 | 14.02 | 14.08 | 13.75 | 13.80 | 120.1M |
| 2024-12-03 | 14.22 | 14.22 | 13.95 | 14.03 | 149.3M |
| 2024-12-02 | 13.95 | 14.34 | 13.84 | 14.24 | 219.8M |
| 2024-11-29 | 13.59 | 13.96 | 13.56 | 13.81 | 158.6M |
| 2024-11-28 | 13.88 | 13.90 | 13.61 | 13.62 | 121.2M |
| 2024-11-27 | 13.63 | 13.87 | 13.36 | 13.87 | 160.0M |
| 2024-11-26 | 13.80 | 13.96 | 13.61 | 13.64 | 137.7M |
| 2024-11-25 | 14.09 | 14.20 | 13.73 | 13.90 | 191.5M |
| 2024-11-22 | 14.72 | 14.74 | 14.00 | 14.00 | 286.1M |
| 2024-11-21 | 14.71 | 15.09 | 14.66 | 14.81 | 221.2M |
| 2024-11-20 | 14.72 | 14.90 | 14.57 | 14.81 | 241.7M |
| 2024-11-19 | 15.17 | 15.24 | 14.42 | 14.89 | 338.6M |
| 2024-11-18 | 14.93 | 15.44 | 14.49 | 15.12 | 457.1M |
| 2024-11-15 | 14.45 | 15.15 | 14.36 | 14.72 | 382.1M |
| 2024-11-14 | 15.01 | 15.17 | 14.49 | 14.52 | 288.0M |
| 2024-11-13 | 15.15 | 15.33 | 14.66 | 15.07 | 407.0M |
| 2024-11-12 | 15.70 | 16.25 | 15.23 | 15.45 | 830.6M |
| 2024-11-11 | 14.08 | 15.55 | 14.01 | 15.55 | 630.5M |
| 2024-11-08 | 14.45 | 14.58 | 14.11 | 14.14 | 280.9M |
| 2024-11-07 | 14.15 | 14.37 | 13.95 | 14.37 | 266.0M |
| 2024-11-06 | 14.31 | 14.79 | 14.26 | 14.38 | 377.4M |
| 2024-11-05 | 14.30 | 14.53 | 13.90 | 14.29 | 408.6M |
| 2024-11-04 | 13.72 | 14.33 | 13.60 | 14.30 | 452.0M |
| 2024-11-01 | 13.36 | 14.18 | 13.35 | 13.49 | 298.5M |
| 2024-10-31 | 13.21 | 13.41 | 13.06 | 13.27 | 192.7M |
| 2024-10-30 | 13.26 | 13.48 | 13.20 | 13.25 | 161.0M |
| 2024-10-29 | 13.55 | 13.70 | 13.37 | 13.40 | 223.4M |
| 2024-10-28 | 13.60 | 13.70 | 13.46 | 13.70 | 164.8M |
| 2024-10-25 | 13.49 | 13.72 | 13.48 | 13.60 | 154.4M |
| 2024-10-24 | 13.80 | 13.80 | 13.45 | 13.48 | 168.7M |
| 2024-10-23 | 13.77 | 14.18 | 13.55 | 13.79 | 313.7M |
| 2024-10-22 | 13.17 | 13.95 | 13.11 | 13.78 | 335.7M |
| 2024-10-21 | 13.30 | 13.35 | 13.11 | 13.18 | 201.5M |
| 2024-10-18 | 12.87 | 13.47 | 12.77 | 13.26 | 263.5M |
| 2024-10-17 | 13.11 | 13.16 | 12.86 | 12.87 | 158.7M |
| 2024-10-16 | 12.88 | 13.10 | 12.81 | 12.95 | 148.3M |
| 2024-10-15 | 13.22 | 13.35 | 13.03 | 13.05 | 155.5M |
| 2024-10-14 | 13.19 | 13.40 | 13.01 | 13.34 | 170.8M |
| 2024-10-11 | 13.60 | 13.60 | 13.04 | 13.19 | 206.6M |
| 2024-10-10 | 13.51 | 14.00 | 13.26 | 13.67 | 280.7M |
| 2024-10-09 | 14.60 | 14.61 | 13.68 | 13.68 | 444.6M |
| 2024-10-08 | 16.26 | 16.35 | 13.96 | 15.20 | 694.9M |
| 2024-09-30 | 14.21 | 14.90 | 13.80 | 14.88 | 471.0M |
| 2024-09-27 | 13.25 | 13.88 | 13.10 | 13.62 | 322.0M |
| 2024-09-26 | 12.48 | 13.00 | 12.37 | 13.00 | 229.6M |
| 2024-09-25 | 12.43 | 12.87 | 12.40 | 12.48 | 242.0M |
| 2024-09-24 | 12.09 | 12.35 | 11.83 | 12.35 | 189.1M |
| 2024-09-23 | 11.94 | 12.10 | 11.93 | 12.00 | 68.6M |
| 2024-09-20 | 12.12 | 12.17 | 11.88 | 12.00 | 102.6M |
| 2024-09-19 | 11.73 | 12.15 | 11.63 | 12.12 | 159.2M |
| 2024-09-18 | 11.67 | 11.75 | 11.50 | 11.64 | 62.5M |
| 2024-09-13 | 11.75 | 11.82 | 11.65 | 11.65 | 61.2M |
| 2024-09-12 | 11.89 | 12.13 | 11.78 | 11.79 | 83.5M |
| 2024-09-11 | 11.85 | 12.01 | 11.77 | 11.90 | 63.4M |
| 2024-09-10 | 11.84 | 11.94 | 11.67 | 11.90 | 80.0M |
| 2024-09-09 | 11.93 | 11.99 | 11.75 | 11.84 | 83.0M |
| 2024-09-06 | 11.93 | 12.36 | 11.91 | 12.05 | 146.5M |
| 2024-09-05 | 11.88 | 12.08 | 11.86 | 11.98 | 87.0M |
| 2024-09-04 | 11.78 | 11.92 | 11.73 | 11.87 | 66.4M |
| 2024-09-03 | 11.69 | 11.85 | 11.62 | 11.85 | 87.8M |
| 2024-09-02 | 12.00 | 12.08 | 11.70 | 11.70 | 116.0M |
| 2024-08-30 | 11.71 | 12.23 | 11.70 | 12.09 | 159.2M |
| 2024-08-29 | 11.48 | 11.85 | 11.43 | 11.75 | 102.1M |
| 2024-08-28 | 11.65 | 11.69 | 11.44 | 11.52 | 100.5M |
| 2024-08-27 | 11.93 | 11.93 | 11.64 | 11.68 | 94.7M |
| 2024-08-26 | 12.00 | 12.07 | 11.91 | 11.97 | 79.0M |
| 2024-08-23 | 11.80 | 12.04 | 11.75 | 11.99 | 101.9M |
| 2024-08-22 | 12.24 | 12.29 | 11.82 | 11.87 | 162.0M |
| 2024-08-21 | 12.21 | 12.42 | 12.17 | 12.22 | 125.4M |
| 2024-08-20 | 13.02 | 13.05 | 12.05 | 12.45 | 255.6M |
| 2024-08-19 | 13.30 | 13.35 | 13.01 | 13.01 | 129.2M |
| 2024-08-16 | 13.17 | 13.30 | 13.12 | 13.22 | 111.2M |
| 2024-08-15 | 13.00 | 13.32 | 12.96 | 13.17 | 140.8M |
| 2024-08-14 | 12.87 | 13.26 | 12.79 | 13.13 | 133.7M |
| 2024-08-13 | 12.97 | 13.03 | 12.68 | 12.97 | 124.3M |
| 2024-08-12 | 13.17 | 13.18 | 12.97 | 13.00 | 92.6M |
| 2024-08-09 | 13.21 | 13.30 | 13.13 | 13.16 | 102.4M |
| 2024-08-08 | 13.40 | 13.44 | 13.11 | 13.18 | 198.6M |
| 2024-08-07 | 13.22 | 13.72 | 13.15 | 13.58 | 185.9M |
| 2024-08-06 | 13.40 | 13.48 | 13.11 | 13.29 | 143.7M |
| 2024-08-05 | 13.50 | 13.74 | 13.25 | 13.26 | 188.5M |
| 2024-08-02 | 14.00 | 14.06 | 13.68 | 13.72 | 217.5M |
| 2024-08-01 | 14.51 | 14.67 | 14.16 | 14.21 | 226.0M |
| 2024-07-31 | 14.30 | 14.96 | 14.29 | 14.59 | 257.1M |
| 2024-07-30 | 14.88 | 14.90 | 14.38 | 14.45 | 160.7M |
| 2024-07-29 | 15.00 | 15.38 | 14.96 | 15.01 | 160.3M |
| 2024-07-26 | 15.15 | 15.37 | 14.87 | 15.13 | 187.0M |
| 2024-07-25 | 14.41 | 15.28 | 14.41 | 15.08 | 218.7M |
| 2024-07-24 | 15.07 | 15.15 | 14.48 | 14.55 | 223.4M |
| 2024-07-23 | 15.68 | 15.71 | 15.07 | 15.14 | 212.1M |
| 2024-07-22 | 15.49 | 15.96 | 15.49 | 15.72 | 239.3M |
| 2024-07-19 | 15.80 | 16.12 | 15.30 | 15.39 | 301.0M |
| 2024-07-18 | 15.61 | 16.06 | 15.46 | 15.78 | 221.0M |
| 2024-07-17 | 15.81 | 16.03 | 15.66 | 15.70 | 240.5M |
| 2024-07-16 | 15.20 | 16.13 | 15.18 | 15.96 | 347.7M |
| 2024-07-15 | 15.50 | 15.83 | 15.21 | 15.34 | 302.3M |
| 2024-07-12 | 15.08 | 15.29 | 14.83 | 15.15 | 251.0M |
| 2024-07-11 | 14.70 | 15.36 | 14.66 | 15.18 | 437.9M |
| 2024-07-10 | 13.80 | 14.41 | 13.74 | 14.16 | 208.2M |
| 2024-07-09 | 13.50 | 13.87 | 13.41 | 13.86 | 118.8M |
| 2024-07-08 | 13.64 | 13.88 | 13.60 | 13.62 | 85.9M |
| 2024-07-05 | 13.40 | 13.81 | 13.27 | 13.69 | 96.0M |
| 2024-07-04 | 13.90 | 13.97 | 13.58 | 13.58 | 112.2M |
| 2024-07-03 | 13.82 | 13.96 | 13.64 | 13.89 | 133.2M |
| 2024-07-02 | 13.60 | 13.91 | 13.56 | 13.63 | 116.7M |
| 2024-07-01 | 13.44 | 13.64 | 13.21 | 13.58 | 96.0M |
| 2024-06-28 | 13.20 | 13.59 | 13.17 | 13.43 | 105.2M |
| 2024-06-27 | 13.47 | 13.52 | 13.25 | 13.26 | 67.6M |
| 2024-06-26 | 13.33 | 13.60 | 13.20 | 13.57 | 92.2M |
| 2024-06-25 | 13.41 | 13.75 | 13.12 | 13.31 | 112.9M |
| 2024-06-24 | 13.88 | 14.00 | 13.44 | 13.44 | 124.6M |
| 2024-06-21 | 13.81 | 14.20 | 13.75 | 13.99 | 111.4M |
| 2024-06-20 | 14.10 | 14.21 | 13.83 | 13.88 | 113.2M |
| 2024-06-19 | 14.27 | 14.38 | 14.07 | 14.11 | 137.8M |
| 2024-06-18 | 13.99 | 14.34 | 13.85 | 14.27 | 191.1M |
| 2024-06-17 | 13.50 | 14.00 | 13.42 | 13.98 | 214.9M |
| 2024-06-14 | 13.37 | 13.56 | 13.23 | 13.54 | 120.7M |
| 2024-06-13 | 13.30 | 13.51 | 13.27 | 13.37 | 115.5M |
| 2024-06-12 | 13.18 | 13.43 | 13.17 | 13.38 | 83.4M |
| 2024-06-11 | 13.20 | 13.38 | 12.95 | 13.30 | 107.1M |
| 2024-06-07 | 13.25 | 13.54 | 13.15 | 13.31 | 98.7M |
| 2024-06-06 | 13.50 | 13.62 | 13.15 | 13.19 | 150.6M |
| 2024-06-05 | 13.80 | 13.80 | 13.36 | 13.54 | 97.7M |
| 2024-06-04 | 13.40 | 13.75 | 13.33 | 13.72 | 125.6M |
| 2024-06-03 | 13.75 | 13.77 | 13.43 | 13.52 | 132.4M |
| 2024-05-31 | 13.53 | 13.97 | 13.43 | 13.79 | 171.7M |
| 2024-05-30 | 13.49 | 13.70 | 13.42 | 13.52 | 118.5M |
| 2024-05-29 | 13.50 | 13.65 | 13.40 | 13.45 | 138.1M |
| 2024-05-28 | 14.16 | 14.16 | 13.61 | 13.62 | 162.3M |
| 2024-05-27 | 14.15 | 14.31 | 14.00 | 14.17 | 98.2M |
| 2024-05-24 | 14.20 | 14.34 | 14.06 | 14.10 | 102.6M |
| 2024-05-23 | 14.53 | 14.75 | 14.44 | 14.60 | 129.1M |
| 2024-05-22 | 14.40 | 14.81 | 14.36 | 14.67 | 182.4M |
| 2024-05-21 | 14.37 | 14.63 | 14.06 | 14.54 | 215.9M |
| 2024-05-20 | 14.25 | 14.47 | 14.16 | 14.37 | 148.6M |
| 2024-05-17 | 14.15 | 14.31 | 14.08 | 14.25 | 114.1M |
| 2024-05-16 | 14.31 | 14.36 | 14.12 | 14.19 | 105.3M |
| 2024-05-15 | 14.56 | 14.56 | 14.21 | 14.27 | 153.4M |
| 2024-05-14 | 14.48 | 14.78 | 14.48 | 14.68 | 143.1M |
| 2024-05-13 | 14.51 | 14.70 | 14.33 | 14.48 | 140.5M |
| 2024-05-10 | 15.05 | 15.09 | 14.71 | 14.78 | 154.4M |
| 2024-05-09 | 14.85 | 15.17 | 14.75 | 15.05 | 207.7M |
| 2024-05-08 | 14.50 | 15.06 | 14.33 | 14.98 | 358.4M |
| 2024-05-07 | 14.95 | 14.96 | 14.26 | 14.46 | 304.9M |
| 2024-05-06 | 14.72 | 15.15 | 14.71 | 14.77 | 307.9M |
| 2024-04-30 | 16.11 | 16.11 | 14.72 | 14.72 | 570.2M |
| 2024-04-29 | 16.70 | 17.07 | 16.22 | 16.36 | 289.9M |
| 2024-04-26 | 15.87 | 16.70 | 15.83 | 16.57 | 246.9M |
| 2024-04-25 | 16.44 | 16.52 | 15.90 | 16.02 | 169.6M |
| 2024-04-24 | 16.55 | 16.59 | 16.17 | 16.29 | 133.9M |
| 2024-04-23 | 16.70 | 16.82 | 16.28 | 16.39 | 131.3M |
| 2024-04-22 | 16.79 | 16.97 | 16.26 | 16.68 | 143.4M |
| 2024-04-19 | 17.06 | 17.45 | 16.70 | 17.03 | 164.6M |
| 2024-04-18 | 17.23 | 17.48 | 16.88 | 17.11 | 202.2M |
| 2024-04-17 | 16.68 | 17.23 | 16.67 | 17.13 | 182.3M |
| 2024-04-16 | 17.75 | 17.76 | 16.50 | 16.52 | 260.4M |
| 2024-04-15 | 17.90 | 18.09 | 17.52 | 17.89 | 146.6M |
| 2024-04-12 | 18.26 | 18.60 | 17.86 | 17.95 | 209.6M |
| 2024-04-11 | 17.40 | 18.90 | 17.30 | 18.42 | 298.0M |
| 2024-04-10 | 17.88 | 18.08 | 17.41 | 17.52 | 123.5M |
| 2024-04-09 | 17.85 | 17.96 | 17.54 | 17.84 | 133.9M |
| 2024-04-08 | 17.60 | 18.25 | 17.50 | 17.93 | 236.9M |
| 2024-04-03 | 17.60 | 17.68 | 17.30 | 17.52 | 135.1M |
| 2024-04-02 | 17.69 | 17.88 | 17.40 | 17.70 | 158.5M |
| 2024-04-01 | 16.82 | 17.97 | 16.82 | 17.74 | 240.8M |
| 2024-03-29 | 17.13 | 17.13 | 16.48 | 16.80 | 196.7M |
| 2024-03-28 | 16.98 | 17.42 | 16.88 | 17.17 | 182.9M |
| 2024-03-27 | 17.87 | 18.10 | 16.96 | 16.99 | 252.1M |
| 2024-03-26 | 17.54 | 18.05 | 17.42 | 17.79 | 193.7M |
| 2024-03-25 | 17.50 | 18.39 | 17.43 | 17.67 | 234.0M |
| 2024-03-22 | 18.01 | 18.17 | 17.56 | 17.81 | 241.0M |
| 2024-03-21 | 17.30 | 18.45 | 16.99 | 18.26 | 368.9M |
| 2024-03-20 | 17.17 | 17.57 | 16.84 | 17.37 | 234.3M |
| 2024-03-19 | 17.83 | 17.83 | 17.20 | 17.27 | 243.0M |
| 2024-03-18 | 17.10 | 17.98 | 17.08 | 17.90 | 319.5M |
| 2024-03-15 | 16.31 | 16.85 | 16.12 | 16.83 | 252.8M |
| 2024-03-14 | 16.82 | 17.08 | 16.26 | 16.51 | 274.2M |
| 2024-03-13 | 15.76 | 16.97 | 15.71 | 16.72 | 380.3M |
| 2024-03-12 | 15.39 | 16.25 | 15.20 | 15.94 | 400.1M |
| 2024-03-11 | 14.66 | 15.24 | 14.61 | 15.10 | 228.9M |
| 2024-03-08 | 14.82 | 14.92 | 14.51 | 14.71 | 155.9M |
| 2024-03-07 | 14.74 | 15.30 | 14.70 | 14.92 | 263.3M |
| 2024-03-06 | 15.09 | 15.09 | 14.66 | 14.81 | 225.1M |
| 2024-03-05 | 14.45 | 15.30 | 14.26 | 15.03 | 325.5M |
| 2024-03-04 | 14.66 | 14.78 | 14.42 | 14.69 | 179.4M |
| 2024-03-01 | 14.90 | 14.90 | 14.51 | 14.78 | 233.6M |
| 2024-02-29 | 14.20 | 14.91 | 14.14 | 14.90 | 250.7M |
| 2024-02-28 | 15.13 | 15.18 | 14.37 | 14.39 | 328.9M |
| 2024-02-27 | 14.85 | 15.37 | 14.79 | 15.32 | 315.5M |
| 2024-02-26 | 14.82 | 15.20 | 14.68 | 14.85 | 369.2M |
| 2024-02-23 | 14.12 | 14.71 | 14.02 | 14.67 | 359.5M |
| 2024-02-22 | 13.59 | 13.89 | 13.50 | 13.82 | 199.6M |
| 2024-02-21 | 13.00 | 14.10 | 12.90 | 13.78 | 298.0M |
| 2024-02-20 | 13.36 | 13.36 | 12.83 | 13.10 | 210.0M |
| 2024-02-19 | 13.69 | 13.69 | 13.24 | 13.48 | 173.9M |
| 2024-02-08 | 13.40 | 13.64 | 13.26 | 13.58 | 205.9M |
| 2024-02-07 | 13.00 | 13.89 | 12.80 | 13.35 | 274.8M |
| 2024-02-06 | 11.70 | 12.94 | 11.64 | 12.88 | 195.1M |
| 2024-02-05 | 12.25 | 12.40 | 11.60 | 11.79 | 176.7M |
| 2024-02-02 | 12.85 | 12.97 | 12.04 | 12.35 | 156.4M |
| 2024-02-01 | 12.80 | 13.09 | 12.55 | 12.78 | 135.7M |
| 2024-01-31 | 13.28 | 13.39 | 12.70 | 12.80 | 139.1M |
| 2024-01-30 | 13.52 | 13.66 | 13.18 | 13.25 | 98.8M |
| 2024-01-29 | 14.28 | 14.34 | 13.61 | 13.66 | 130.9M |
| 2024-01-26 | 14.20 | 14.45 | 13.90 | 14.20 | 149.2M |
| 2024-01-25 | 13.72 | 14.50 | 13.56 | 14.34 | 211.1M |
| 2024-01-24 | 13.85 | 14.00 | 13.40 | 13.81 | 131.4M |
| 2024-01-23 | 13.73 | 13.94 | 13.43 | 13.76 | 145.1M |
| 2024-01-22 | 14.36 | 14.47 | 13.60 | 13.76 | 147.4M |
| 2024-01-19 | 14.48 | 14.64 | 14.33 | 14.38 | 96.5M |
| 2024-01-18 | 14.08 | 14.58 | 14.00 | 14.57 | 189.0M |
| 2024-01-17 | 14.80 | 14.90 | 14.37 | 14.38 | 240.8M |
| 2024-01-16 | 14.70 | 15.42 | 14.62 | 15.28 | 309.4M |
| 2024-01-15 | 14.50 | 15.05 | 14.40 | 14.79 | 151.1M |
| 2024-01-12 | 14.66 | 14.79 | 14.55 | 14.57 | 114.7M |
| 2024-01-11 | 14.40 | 14.92 | 14.28 | 14.76 | 196.1M |
| 2024-01-10 | 14.68 | 14.75 | 14.33 | 14.41 | 179.7M |
| 2024-01-09 | 14.78 | 14.98 | 14.60 | 14.81 | 133.4M |
| 2024-01-08 | 14.80 | 14.95 | 14.45 | 14.79 | 165.6M |
| 2024-01-05 | 15.30 | 15.41 | 14.81 | 14.89 | 173.4M |
| 2024-01-04 | 15.78 | 15.87 | 15.26 | 15.29 | 174.0M |
| 2024-01-03 | 16.18 | 16.22 | 15.68 | 15.79 | 191.3M |
| 2024-01-02 | 16.74 | 16.89 | 16.24 | 16.24 | 199.5M |