19.66
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 | 18.50 | 18.61 | 17.80 | 17.94 | 4.3M |
| 2024-12-30 | 19.02 | 19.28 | 18.45 | 18.51 | 2.4M |
| 2024-12-27 | 19.18 | 19.44 | 18.86 | 19.01 | 2.2M |
| 2024-12-26 | 18.52 | 19.35 | 18.50 | 19.18 | 3.6M |
| 2024-12-25 | 19.04 | 19.20 | 18.00 | 18.60 | 4.0M |
| 2024-12-24 | 20.10 | 20.15 | 18.80 | 19.10 | 5.0M |
| 2024-12-23 | 21.00 | 21.20 | 19.81 | 19.97 | 4.0M |
| 2024-12-20 | 20.99 | 21.55 | 20.88 | 21.16 | 2.6M |
| 2024-12-19 | 20.50 | 21.30 | 20.30 | 21.04 | 3.5M |
| 2024-12-18 | 20.59 | 21.47 | 20.53 | 20.91 | 4.1M |
| 2024-12-17 | 21.92 | 22.00 | 20.46 | 20.50 | 5.0M |
| 2024-12-16 | 22.55 | 22.68 | 21.63 | 22.01 | 6.2M |
| 2024-12-13 | 23.90 | 23.90 | 22.64 | 22.70 | 4.7M |
| 2024-12-12 | 23.80 | 24.15 | 23.24 | 23.92 | 4.7M |
| 2024-12-11 | 24.20 | 24.20 | 23.60 | 23.80 | 4.3M |
| 2024-12-10 | 25.03 | 25.22 | 23.98 | 24.21 | 7.8M |
| 2024-12-09 | 25.50 | 25.58 | 24.16 | 24.63 | 5.9M |
| 2024-12-06 | 24.00 | 25.98 | 23.88 | 25.50 | 7.9M |
| 2024-12-05 | 23.50 | 24.26 | 23.03 | 24.18 | 5.2M |
| 2024-12-04 | 23.91 | 24.13 | 23.16 | 23.30 | 4.4M |
| 2024-12-03 | 24.86 | 24.86 | 23.88 | 24.06 | 5.7M |
| 2024-12-02 | 25.97 | 26.24 | 24.50 | 24.95 | 10.4M |
| 2024-11-29 | 24.39 | 26.20 | 24.38 | 25.98 | 9.2M |
| 2024-11-28 | 25.11 | 25.60 | 24.40 | 24.66 | 7.2M |
| 2024-11-27 | 25.84 | 26.00 | 24.78 | 25.36 | 8.6M |
| 2024-11-26 | 24.20 | 26.30 | 23.71 | 25.85 | 15.6M |
| 2024-11-25 | 24.00 | 24.95 | 23.61 | 24.44 | 12.4M |
| 2024-11-22 | 23.99 | 24.60 | 23.60 | 23.82 | 11.2M |
| 2024-11-21 | 24.16 | 25.85 | 23.20 | 24.66 | 19.2M |
| 2024-11-20 | 24.52 | 26.44 | 23.40 | 25.19 | 27.2M |
| 2024-11-19 | 23.86 | 24.04 | 22.02 | 24.04 | 7.1M |
| 2024-11-18 | 19.85 | 21.85 | 19.85 | 21.85 | 6.0M |
| 2024-11-15 | 20.79 | 20.94 | 19.70 | 19.86 | 3.8M |
| 2024-11-14 | 21.00 | 21.44 | 20.72 | 20.78 | 4.5M |
| 2024-11-13 | 20.92 | 21.88 | 19.90 | 21.79 | 8.6M |
| 2024-11-12 | 19.35 | 21.07 | 19.23 | 20.82 | 10.5M |
| 2024-11-11 | 18.90 | 19.69 | 18.80 | 19.51 | 6.1M |
| 2024-11-08 | 19.30 | 20.47 | 19.01 | 19.73 | 6.5M |
| 2024-11-07 | 18.75 | 19.55 | 18.42 | 19.11 | 5.8M |
| 2024-11-06 | 19.50 | 19.81 | 18.58 | 18.75 | 8.0M |
| 2024-11-05 | 18.89 | 19.90 | 18.70 | 19.62 | 7.2M |
| 2024-11-04 | 19.39 | 19.77 | 18.67 | 18.89 | 6.2M |
| 2024-11-01 | 20.60 | 20.83 | 18.90 | 19.39 | 11.9M |
| 2024-10-31 | 19.12 | 21.18 | 19.07 | 20.88 | 17.8M |
| 2024-10-30 | 18.64 | 20.41 | 18.45 | 19.25 | 12.6M |
| 2024-10-29 | 18.01 | 19.66 | 18.01 | 19.01 | 12.9M |
| 2024-10-28 | 17.43 | 18.48 | 17.21 | 18.22 | 12.2M |
| 2024-10-25 | 16.33 | 17.99 | 16.33 | 17.34 | 11.3M |
| 2024-10-24 | 16.35 | 16.68 | 15.98 | 16.35 | 4.2M |
| 2024-10-23 | 16.26 | 16.80 | 16.15 | 16.35 | 5.3M |
| 2024-10-22 | 16.33 | 16.45 | 15.93 | 16.14 | 5.9M |
| 2024-10-21 | 16.19 | 16.76 | 16.18 | 16.76 | 6.9M |
| 2024-10-18 | 15.94 | 16.39 | 15.59 | 16.16 | 4.9M |
| 2024-10-17 | 16.51 | 16.80 | 15.78 | 15.83 | 6.5M |
| 2024-10-16 | 16.65 | 16.83 | 16.32 | 16.50 | 5.2M |
| 2024-10-15 | 17.06 | 17.49 | 16.86 | 16.88 | 7.8M |
| 2024-10-14 | 16.60 | 17.45 | 16.20 | 17.45 | 10.8M |
| 2024-10-11 | 15.88 | 16.74 | 15.59 | 16.59 | 8.7M |
| 2024-10-10 | 15.38 | 16.75 | 15.35 | 16.08 | 7.5M |
| 2024-10-09 | 16.80 | 16.80 | 15.50 | 15.58 | 8.4M |
| 2024-10-08 | 18.00 | 18.01 | 16.00 | 17.20 | 17.1M |
| 2024-09-30 | 15.81 | 16.83 | 15.15 | 16.47 | 17.3M |
| 2024-09-27 | 15.18 | 15.43 | 14.83 | 15.38 | 9.9M |
| 2024-09-26 | 15.10 | 15.25 | 14.89 | 15.18 | 10.9M |
| 2024-09-25 | 14.70 | 15.54 | 14.60 | 15.45 | 16.0M |
| 2024-09-24 | 15.17 | 15.90 | 14.46 | 15.03 | 16.6M |
| 2024-09-23 | 14.02 | 15.19 | 13.65 | 15.19 | 16.5M |
| 2024-09-20 | 14.65 | 14.75 | 14.20 | 14.40 | 11.8M |
| 2024-09-19 | 14.00 | 15.05 | 13.88 | 14.81 | 15.9M |
| 2024-09-18 | 13.20 | 14.88 | 12.80 | 14.47 | 18.1M |
| 2024-09-13 | 13.51 | 14.55 | 13.05 | 13.86 | 15.3M |
| 2024-09-12 | 13.70 | 14.58 | 13.41 | 13.57 | 13.9M |
| 2024-09-11 | 13.46 | 14.48 | 13.46 | 13.94 | 19.8M |
| 2024-09-10 | 16.15 | 16.45 | 14.42 | 14.96 | 26.5M |
| 2024-09-09 | 14.41 | 14.95 | 14.41 | 14.95 | 5.6M |
| 2024-09-06 | 12.29 | 13.59 | 12.29 | 13.59 | 10.2M |
| 2024-09-05 | 12.68 | 12.70 | 12.22 | 12.35 | 4.8M |
| 2024-09-04 | 11.95 | 13.30 | 11.87 | 12.62 | 6.5M |
| 2024-09-03 | 11.88 | 12.19 | 11.80 | 12.09 | 1.4M |
| 2024-09-02 | 12.07 | 12.18 | 11.78 | 11.80 | 1.1M |
| 2024-08-30 | 11.94 | 12.22 | 11.80 | 12.06 | 1.1M |
| 2024-08-29 | 11.84 | 12.00 | 11.72 | 11.94 | 0.8M |
| 2024-08-28 | 11.81 | 11.96 | 11.66 | 11.90 | 0.9M |
| 2024-08-27 | 11.86 | 11.95 | 11.72 | 11.81 | 0.9M |
| 2024-08-26 | 11.73 | 12.04 | 11.70 | 11.86 | 1.1M |
| 2024-08-23 | 11.79 | 11.83 | 11.52 | 11.80 | 0.9M |
| 2024-08-22 | 11.95 | 11.95 | 11.73 | 11.73 | 1.0M |
| 2024-08-21 | 12.00 | 12.05 | 11.87 | 11.90 | 0.7M |
| 2024-08-20 | 12.36 | 12.36 | 11.93 | 12.02 | 0.9M |
| 2024-08-19 | 12.38 | 12.47 | 12.22 | 12.25 | 1.0M |
| 2024-08-16 | 12.61 | 12.71 | 12.34 | 12.38 | 1.2M |
| 2024-08-15 | 12.58 | 12.75 | 12.49 | 12.61 | 0.8M |
| 2024-08-14 | 12.61 | 12.72 | 12.58 | 12.58 | 0.7M |
| 2024-08-13 | 12.47 | 12.75 | 12.40 | 12.68 | 1.2M |
| 2024-08-12 | 12.51 | 12.64 | 12.39 | 12.48 | 0.8M |
| 2024-08-09 | 12.79 | 12.88 | 12.62 | 12.62 | 1.1M |
| 2024-08-08 | 12.91 | 12.92 | 12.61 | 12.77 | 1.4M |
| 2024-08-07 | 12.85 | 13.12 | 12.78 | 12.96 | 1.5M |
| 2024-08-06 | 12.81 | 12.97 | 12.56 | 12.85 | 1.9M |
| 2024-08-05 | 12.88 | 13.28 | 12.61 | 12.62 | 2.2M |
| 2024-08-02 | 13.18 | 13.30 | 12.92 | 12.98 | 2.4M |
| 2024-08-01 | 12.90 | 13.39 | 12.89 | 13.30 | 3.6M |
| 2024-07-31 | 12.70 | 13.06 | 12.65 | 12.95 | 3.8M |
| 2024-07-30 | 12.40 | 13.10 | 12.30 | 12.78 | 3.0M |
| 2024-07-29 | 12.40 | 12.86 | 12.37 | 12.53 | 2.8M |
| 2024-07-26 | 12.17 | 12.42 | 12.12 | 12.36 | 1.5M |
| 2024-07-25 | 11.70 | 12.14 | 11.70 | 12.11 | 0.8M |
| 2024-07-24 | 11.95 | 12.08 | 11.76 | 11.85 | 1.0M |
| 2024-07-23 | 12.24 | 12.29 | 12.07 | 12.08 | 1.2M |
| 2024-07-22 | 12.15 | 12.24 | 12.01 | 12.21 | 1.1M |
| 2024-07-19 | 11.89 | 12.16 | 11.87 | 12.05 | 0.9M |
| 2024-07-18 | 11.88 | 11.98 | 11.60 | 11.88 | 0.9M |
| 2024-07-17 | 12.25 | 12.25 | 11.82 | 11.98 | 0.9M |
| 2024-07-16 | 12.15 | 12.20 | 12.00 | 12.20 | 1.0M |
| 2024-07-15 | 12.42 | 12.47 | 12.10 | 12.15 | 1.1M |
| 2024-07-12 | 12.19 | 12.43 | 12.16 | 12.40 | 1.3M |
| 2024-07-11 | 12.05 | 12.27 | 12.01 | 12.19 | 1.5M |
| 2024-07-10 | 11.84 | 12.09 | 11.73 | 11.85 | 0.9M |
| 2024-07-09 | 11.60 | 11.86 | 11.43 | 11.84 | 1.0M |
| 2024-07-08 | 11.84 | 12.04 | 11.64 | 11.71 | 1.0M |
| 2024-07-05 | 11.71 | 11.98 | 11.42 | 11.90 | 1.1M |
| 2024-07-04 | 12.11 | 12.18 | 11.68 | 11.70 | 0.8M |
| 2024-07-03 | 12.16 | 12.34 | 12.01 | 12.06 | 0.8M |
| 2024-07-02 | 11.81 | 12.37 | 11.78 | 12.15 | 2.0M |
| 2024-07-01 | 11.90 | 12.03 | 11.70 | 11.89 | 0.9M |
| 2024-06-28 | 11.73 | 12.02 | 11.66 | 11.90 | 1.0M |
| 2024-06-27 | 12.02 | 12.16 | 11.77 | 11.78 | 1.0M |
| 2024-06-26 | 11.67 | 12.04 | 11.52 | 11.99 | 0.9M |
| 2024-06-25 | 11.54 | 11.87 | 11.51 | 11.71 | 1.2M |
| 2024-06-24 | 11.98 | 12.05 | 11.45 | 11.49 | 1.2M |
| 2024-06-21 | 12.05 | 12.15 | 11.84 | 12.06 | 0.8M |
| 2024-06-20 | 12.33 | 12.33 | 11.98 | 12.05 | 1.2M |
| 2024-06-19 | 12.38 | 12.50 | 12.27 | 12.29 | 2.1M |
| 2024-06-18 | 11.79 | 12.97 | 11.67 | 12.60 | 2.8M |
| 2024-06-17 | 11.91 | 11.96 | 11.78 | 11.82 | 0.6M |
| 2024-06-14 | 11.86 | 11.93 | 11.66 | 11.91 | 0.7M |
| 2024-06-13 | 12.09 | 12.12 | 11.80 | 11.84 | 1.0M |
| 2024-06-12 | 12.09 | 12.17 | 11.90 | 12.08 | 1.4M |
| 2024-06-11 | 11.90 | 12.10 | 11.74 | 12.02 | 1.1M |
| 2024-06-07 | 11.60 | 12.04 | 11.60 | 12.01 | 1.9M |
| 2024-06-06 | 12.15 | 12.16 | 11.32 | 11.42 | 2.2M |
| 2024-06-05 | 12.08 | 12.27 | 12.00 | 12.04 | 1.3M |
| 2024-06-04 | 12.41 | 12.47 | 12.01 | 12.22 | 1.6M |
| 2024-06-03 | 12.99 | 13.09 | 12.31 | 12.48 | 2.4M |
| 2024-05-31 | 12.90 | 13.06 | 12.77 | 13.03 | 1.5M |
| 2024-05-30 | 12.71 | 12.92 | 12.59 | 12.77 | 1.5M |
| 2024-05-29 | 12.65 | 12.89 | 12.63 | 12.71 | 1.3M |
| 2024-05-28 | 13.07 | 13.37 | 12.76 | 12.77 | 1.7M |
| 2024-05-27 | 12.78 | 13.03 | 12.74 | 12.99 | 1.4M |
| 2024-05-24 | 12.76 | 13.15 | 12.65 | 12.81 | 1.6M |
| 2024-05-23 | 12.96 | 13.10 | 12.73 | 12.81 | 2.0M |
| 2024-05-22 | 12.92 | 13.15 | 12.92 | 12.97 | 1.7M |
| 2024-05-21 | 13.35 | 13.42 | 13.02 | 13.13 | 1.8M |
| 2024-05-20 | 13.45 | 13.64 | 13.42 | 13.49 | 2.3M |
| 2024-05-17 | 13.27 | 13.47 | 13.10 | 13.42 | 2.1M |
| 2024-05-16 | 13.13 | 13.45 | 13.10 | 13.28 | 2.3M |
| 2024-05-15 | 13.15 | 13.26 | 12.96 | 13.04 | 1.8M |
| 2024-05-14 | 12.88 | 13.17 | 12.88 | 13.11 | 1.8M |
| 2024-05-13 | 13.33 | 13.33 | 12.80 | 12.84 | 3.1M |
| 2024-05-10 | 13.76 | 13.85 | 13.28 | 13.33 | 3.7M |
| 2024-05-09 | 13.91 | 14.14 | 13.54 | 13.75 | 6.8M |
| 2024-05-08 | 13.69 | 15.10 | 13.60 | 14.07 | 8.0M |
| 2024-05-07 | 13.49 | 13.79 | 13.34 | 13.73 | 2.2M |
| 2024-05-06 | 13.52 | 13.74 | 13.37 | 13.49 | 2.3M |
| 2024-04-30 | 13.39 | 13.61 | 13.12 | 13.36 | 2.1M |
| 2024-04-29 | 13.10 | 13.46 | 13.05 | 13.45 | 2.6M |
| 2024-04-26 | 13.25 | 13.25 | 12.78 | 13.04 | 2.5M |
| 2024-04-25 | 12.80 | 13.07 | 12.66 | 13.01 | 2.2M |
| 2024-04-24 | 12.59 | 12.82 | 12.40 | 12.82 | 2.1M |
| 2024-04-23 | 12.32 | 12.63 | 12.32 | 12.42 | 2.1M |
| 2024-04-22 | 12.48 | 12.50 | 11.94 | 12.30 | 2.2M |
| 2024-04-19 | 12.35 | 12.61 | 12.03 | 12.42 | 1.9M |
| 2024-04-18 | 12.35 | 12.69 | 12.02 | 12.42 | 3.0M |
| 2024-04-17 | 11.44 | 12.35 | 11.44 | 12.30 | 4.0M |
| 2024-04-16 | 12.35 | 12.35 | 11.34 | 11.40 | 4.9M |
| 2024-04-15 | 13.26 | 13.50 | 12.20 | 12.60 | 4.3M |
| 2024-04-12 | 13.59 | 13.87 | 13.42 | 13.47 | 1.9M |
| 2024-04-11 | 13.43 | 13.84 | 13.26 | 13.59 | 2.0M |
| 2024-04-10 | 13.94 | 13.94 | 13.26 | 13.49 | 3.1M |
| 2024-04-09 | 14.10 | 14.23 | 13.79 | 13.97 | 2.7M |
| 2024-04-08 | 14.48 | 14.52 | 14.01 | 14.10 | 3.0M |
| 2024-04-03 | 14.71 | 14.87 | 14.20 | 14.51 | 3.4M |
| 2024-04-02 | 15.10 | 15.25 | 14.73 | 14.87 | 4.4M |
| 2024-04-01 | 14.77 | 15.18 | 14.77 | 15.10 | 5.7M |
| 2024-03-29 | 14.48 | 15.50 | 14.40 | 14.86 | 5.6M |
| 2024-03-28 | 14.10 | 14.73 | 14.10 | 14.46 | 4.6M |
| 2024-03-27 | 14.90 | 14.90 | 13.90 | 13.97 | 4.9M |
| 2024-03-26 | 14.64 | 15.06 | 14.48 | 14.95 | 5.5M |
| 2024-03-25 | 14.57 | 15.67 | 14.42 | 14.78 | 8.0M |
| 2024-03-22 | 14.99 | 15.40 | 14.60 | 14.99 | 9.0M |
| 2024-03-21 | 15.93 | 16.16 | 15.16 | 15.16 | 14.1M |
| 2024-03-20 | 14.00 | 15.40 | 14.00 | 15.40 | 2.7M |
| 2024-03-19 | 14.10 | 14.29 | 13.96 | 14.00 | 3.1M |
| 2024-03-18 | 13.76 | 14.33 | 13.76 | 14.15 | 5.0M |
| 2024-03-15 | 13.49 | 13.77 | 13.36 | 13.75 | 3.6M |
| 2024-03-14 | 13.44 | 13.58 | 13.17 | 13.34 | 2.8M |
| 2024-03-13 | 13.35 | 13.80 | 13.32 | 13.51 | 4.5M |
| 2024-03-12 | 12.89 | 13.41 | 12.89 | 13.35 | 4.1M |
| 2024-03-11 | 12.67 | 12.95 | 12.59 | 12.90 | 2.4M |
| 2024-03-08 | 12.76 | 12.86 | 12.57 | 12.67 | 2.9M |
| 2024-03-07 | 12.88 | 13.36 | 12.77 | 12.77 | 4.9M |
| 2024-03-06 | 13.32 | 13.32 | 12.80 | 13.00 | 5.9M |
| 2024-03-05 | 12.97 | 13.91 | 12.66 | 13.45 | 6.0M |
| 2024-03-04 | 12.92 | 13.55 | 12.35 | 13.07 | 4.3M |
| 2024-03-01 | 12.79 | 13.05 | 12.65 | 12.92 | 2.9M |
| 2024-02-29 | 12.03 | 12.77 | 12.03 | 12.75 | 4.2M |
| 2024-02-28 | 13.60 | 13.98 | 12.20 | 12.20 | 6.0M |
| 2024-02-27 | 13.06 | 13.68 | 13.01 | 13.56 | 3.9M |
| 2024-02-26 | 12.68 | 13.47 | 12.68 | 13.17 | 5.7M |
| 2024-02-23 | 12.31 | 12.84 | 12.25 | 12.75 | 5.1M |
| 2024-02-22 | 12.25 | 12.76 | 12.11 | 12.43 | 6.0M |
| 2024-02-21 | 11.28 | 12.47 | 11.04 | 12.47 | 4.6M |
| 2024-02-20 | 11.10 | 11.37 | 10.86 | 11.34 | 3.4M |
| 2024-02-19 | 10.61 | 11.40 | 10.50 | 11.16 | 6.4M |
| 2024-02-08 | 9.80 | 10.87 | 9.25 | 10.80 | 7.4M |
| 2024-02-07 | 10.80 | 10.85 | 9.76 | 9.90 | 8.4M |
| 2024-02-06 | 10.67 | 11.31 | 10.31 | 10.84 | 6.0M |
| 2024-02-05 | 12.49 | 12.49 | 11.45 | 11.45 | 3.1M |
| 2024-02-02 | 13.48 | 13.78 | 12.24 | 12.72 | 3.0M |
| 2024-02-01 | 14.25 | 14.25 | 13.33 | 13.45 | 2.5M |
| 2024-01-31 | 14.70 | 14.86 | 14.03 | 14.14 | 2.4M |
| 2024-01-30 | 15.19 | 15.25 | 14.58 | 14.60 | 1.7M |
| 2024-01-29 | 15.80 | 15.81 | 15.08 | 15.15 | 2.9M |
| 2024-01-26 | 15.32 | 16.09 | 15.30 | 15.75 | 3.7M |
| 2024-01-25 | 14.69 | 15.45 | 14.53 | 15.42 | 3.4M |
| 2024-01-24 | 14.21 | 14.72 | 14.00 | 14.70 | 4.2M |
| 2024-01-23 | 14.07 | 14.17 | 13.70 | 14.07 | 3.3M |
| 2024-01-22 | 14.98 | 15.14 | 14.07 | 14.18 | 2.4M |
| 2024-01-19 | 15.34 | 15.34 | 14.93 | 14.94 | 1.4M |
| 2024-01-18 | 15.32 | 15.35 | 14.77 | 15.15 | 2.7M |
| 2024-01-17 | 15.74 | 15.82 | 15.30 | 15.32 | 2.1M |
| 2024-01-16 | 15.77 | 15.97 | 15.50 | 15.80 | 2.2M |
| 2024-01-15 | 15.77 | 15.80 | 15.58 | 15.74 | 1.5M |
| 2024-01-12 | 16.09 | 16.19 | 15.84 | 15.84 | 1.9M |
| 2024-01-11 | 15.87 | 16.07 | 15.79 | 16.01 | 1.7M |
| 2024-01-10 | 16.15 | 16.25 | 15.82 | 15.88 | 2.6M |
| 2024-01-09 | 16.02 | 16.38 | 16.01 | 16.21 | 2.7M |
| 2024-01-08 | 16.24 | 16.39 | 15.94 | 15.94 | 2.4M |
| 2024-01-05 | 16.76 | 16.90 | 16.28 | 16.33 | 2.7M |
| 2024-01-04 | 16.51 | 16.90 | 16.39 | 16.80 | 3.6M |
| 2024-01-03 | 16.57 | 17.20 | 16.37 | 16.51 | 3.0M |
| 2024-01-02 | 16.45 | 16.90 | 16.40 | 16.68 | 3.3M |