23.79
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 | 10.28 | 10.28 | 9.45 | 9.47 | 2.7M |
| 2024-12-30 | 9.49 | 9.65 | 9.00 | 9.32 | 0.9M |
| 2024-12-27 | 8.88 | 9.61 | 8.32 | 9.61 | 3.4M |
| 2024-12-26 | 8.49 | 8.88 | 8.05 | 8.66 | 0.6M |
| 2024-12-24 | 8.42 | 8.42 | 8.07 | 8.20 | 0.5M |
| 2024-12-23 | 7.30 | 8.17 | 7.30 | 8.14 | 0.9M |
| 2024-12-20 | 7.69 | 7.70 | 7.05 | 7.57 | 0.1M |
| 2024-12-19 | 7.30 | 7.59 | 7.30 | 7.36 | 0.1M |
| 2024-12-18 | 7.60 | 7.62 | 7.28 | 7.55 | 0.3M |
| 2024-12-17 | 7.30 | 7.62 | 7.30 | 7.47 | 0.3M |
| 2024-12-16 | 7.01 | 7.64 | 7.01 | 7.32 | 0.1M |
| 2024-12-13 | 7.55 | 7.70 | 7.30 | 7.45 | 0.4M |
| 2024-12-12 | 7.39 | 7.75 | 7.12 | 7.56 | 0.6M |
| 2024-12-11 | 7.99 | 7.99 | 6.99 | 7.00 | 0.3M |
| 2024-12-10 | 7.79 | 8.20 | 7.53 | 7.60 | 0.5M |
| 2024-12-09 | 7.80 | 8.20 | 7.70 | 7.80 | 0.3M |
| 2024-12-06 | 8.26 | 8.59 | 7.70 | 8.30 | 0.3M |
| 2024-12-05 | 8.22 | 8.70 | 8.20 | 8.28 | 0.6M |
| 2024-12-04 | 8.39 | 8.97 | 8.26 | 8.26 | 0.8M |
| 2024-12-03 | 8.49 | 8.83 | 8.26 | 8.80 | 0.9M |
| 2024-12-02 | 8.06 | 8.65 | 8.06 | 8.47 | 0.6M |
| 2024-11-29 | 7.90 | 8.40 | 7.90 | 8.40 | 0.9M |
| 2024-11-28 | 7.86 | 8.30 | 7.67 | 8.17 | 0.9M |
| 2024-11-27 | 7.20 | 7.95 | 7.20 | 7.80 | 0.7M |
| 2024-11-26 | 7.84 | 7.84 | 7.50 | 7.60 | 0.8M |
| 2024-11-25 | 7.10 | 7.87 | 7.10 | 7.85 | 0.9M |
| 2024-11-22 | 7.94 | 7.94 | 7.25 | 7.27 | 0.1M |
| 2024-11-21 | 7.80 | 7.80 | 7.45 | 7.61 | 0.2M |
| 2024-11-20 | 7.90 | 7.90 | 7.52 | 7.52 | 0.6M |
| 2024-11-19 | 7.98 | 8.08 | 7.70 | 7.70 | 0.8M |
| 2024-11-18 | 7.71 | 8.00 | 7.40 | 7.98 | 0.5M |
| 2024-11-15 | 7.49 | 7.72 | 7.32 | 7.60 | 0.7M |
| 2024-11-14 | 7.49 | 7.49 | 7.25 | 7.35 | 0.3M |
| 2024-11-13 | 7.40 | 7.40 | 7.13 | 7.21 | 0.5M |
| 2024-11-12 | 7.29 | 7.40 | 7.08 | 7.29 | 0.4M |
| 2024-11-11 | 7.31 | 7.65 | 6.80 | 7.00 | 3.2M |
| 2024-11-08 | 8.30 | 8.39 | 7.22 | 7.35 | 3.0M |
| 2024-11-07 | 6.81 | 7.81 | 6.81 | 7.81 | 3.8M |
| 2024-11-06 | 6.79 | 6.99 | 6.75 | 6.82 | 0.5M |
| 2024-11-05 | 6.50 | 7.15 | 6.50 | 6.78 | 0.9M |
| 2024-11-04 | 6.60 | 6.97 | 6.50 | 6.70 | 0.3M |
| 2024-11-01 | 6.91 | 6.91 | 6.60 | 6.85 | 0.1M |
| 2024-10-31 | 6.60 | 6.94 | 6.60 | 6.78 | 0.2M |
| 2024-10-30 | 6.88 | 7.00 | 6.65 | 6.65 | 0.7M |
| 2024-10-29 | 6.44 | 6.73 | 6.44 | 6.68 | 0.1M |
| 2024-10-28 | 6.64 | 7.00 | 6.50 | 6.75 | 0.7M |
| 2024-10-25 | 6.69 | 6.69 | 6.30 | 6.53 | 0.3M |
| 2024-10-24 | 6.55 | 6.70 | 6.13 | 6.60 | 0.5M |
| 2024-10-23 | 6.04 | 6.70 | 5.60 | 6.50 | 0.7M |
| 2024-10-22 | 5.50 | 6.00 | 5.46 | 5.85 | 0.3M |
| 2024-10-21 | 5.98 | 5.98 | 5.48 | 5.50 | 0.5M |
| 2024-10-18 | 6.08 | 6.08 | 5.66 | 5.75 | 0.1M |
| 2024-10-17 | 5.95 | 6.20 | 5.86 | 5.98 | 0.1M |
| 2024-10-16 | 5.79 | 5.99 | 5.60 | 5.90 | 0.2M |
| 2024-10-15 | 5.75 | 5.80 | 5.50 | 5.80 | 0.1M |
| 2024-10-14 | 5.75 | 5.79 | 5.48 | 5.70 | 0.2M |
| 2024-10-11 | 5.90 | 5.98 | 5.55 | 5.65 | 0.2M |
| 2024-10-10 | 5.90 | 6.05 | 5.80 | 5.80 | 0.1M |
| 2024-10-09 | 6.00 | 6.14 | 5.75 | 5.82 | 0.4M |
| 2024-10-08 | 6.09 | 6.09 | 5.79 | 5.84 | 0.4M |
| 2024-10-07 | 6.33 | 6.33 | 5.97 | 6.02 | 0.5M |
| 2024-10-04 | 6.30 | 6.73 | 5.88 | 5.88 | 2.1M |
| 2024-10-03 | 7.00 | 7.00 | 6.38 | 6.50 | 0.6M |
| 2024-10-02 | 6.70 | 7.25 | 6.65 | 6.88 | 0.6M |
| 2024-10-01 | 6.85 | 7.30 | 6.65 | 6.70 | 0.4M |
| 2024-09-30 | 7.29 | 7.29 | 6.60 | 7.03 | 0.7M |
| 2024-09-27 | 7.50 | 7.50 | 6.62 | 7.10 | 0.6M |
| 2024-09-26 | 7.24 | 7.88 | 7.15 | 7.21 | 2.8M |
| 2024-09-25 | 6.11 | 7.15 | 6.11 | 7.07 | 2.6M |
| 2024-09-24 | 5.72 | 6.38 | 5.72 | 6.35 | 1.2M |
| 2024-09-23 | 5.00 | 6.09 | 5.00 | 5.85 | 3.5M |
| 2024-09-20 | 5.20 | 5.22 | 4.90 | 5.10 | 0.3M |
| 2024-09-19 | 5.40 | 5.63 | 4.95 | 4.95 | 0.9M |
| 2024-09-18 | 5.40 | 5.75 | 5.20 | 5.21 | 0.8M |
| 2024-09-16 | 5.30 | 5.80 | 5.10 | 5.30 | 1.0M |
| 2024-09-13 | 5.50 | 5.55 | 5.10 | 5.30 | 2.0M |
| 2024-09-12 | 4.80 | 5.20 | 4.80 | 5.00 | 1.2M |
| 2024-09-11 | 4.85 | 5.19 | 4.78 | 4.88 | 0.5M |
| 2024-09-10 | 5.23 | 5.23 | 4.85 | 5.05 | 0.6M |
| 2024-09-09 | 5.54 | 5.54 | 4.95 | 4.95 | 0.4M |
| 2024-09-06 | 5.49 | 5.95 | 5.10 | 5.16 | 3.0M |
| 2024-09-05 | 4.74 | 5.49 | 4.73 | 5.35 | 3.6M |
| 2024-09-04 | 4.40 | 5.27 | 4.40 | 4.65 | 7.7M |
| 2024-09-03 | 4.27 | 4.49 | 4.19 | 4.27 | 0.2M |
| 2024-09-02 | 4.40 | 4.60 | 4.20 | 4.27 | 0.5M |
| 2024-08-30 | 4.30 | 4.94 | 4.30 | 4.64 | 2.5M |
| 2024-08-29 | 4.50 | 4.99 | 4.00 | 4.35 | 4.3M |
| 2024-08-28 | 4.74 | 4.75 | 4.23 | 4.40 | 0.8M |
| 2024-08-27 | 4.00 | 4.85 | 4.00 | 4.45 | 1.4M |
| 2024-08-26 | 4.74 | 4.75 | 4.31 | 4.35 | 0.6M |
| 2024-08-23 | 4.10 | 4.78 | 4.10 | 4.50 | 3.1M |
| 2024-08-22 | 4.20 | 4.28 | 3.86 | 4.20 | 1.3M |
| 2024-08-21 | 3.70 | 4.14 | 3.70 | 4.13 | 0.6M |
| 2024-08-20 | 3.85 | 3.85 | 3.31 | 3.80 | 0.2M |
| 2024-08-19 | 4.15 | 4.15 | 3.51 | 3.53 | 0.2M |
| 2024-08-16 | 3.94 | 4.25 | 3.82 | 3.96 | 0.9M |
| 2024-08-15 | 3.74 | 4.00 | 3.73 | 3.77 | 0.5M |
| 2024-08-13 | 3.75 | 4.07 | 3.50 | 3.70 | 1.5M |
| 2024-08-12 | 3.30 | 3.94 | 3.30 | 3.55 | 0.9M |
| 2024-08-09 | 3.57 | 3.62 | 3.21 | 3.44 | 0.0M |
| 2024-08-08 | 3.19 | 3.66 | 3.19 | 3.40 | 0.1M |
| 2024-08-07 | 3.70 | 3.70 | 3.00 | 3.48 | 0.5M |
| 2024-08-06 | 3.10 | 3.69 | 3.10 | 3.35 | 0.6M |
| 2024-08-05 | 3.00 | 3.30 | 3.00 | 3.05 | 0.5M |
| 2024-08-02 | 3.15 | 3.20 | 2.90 | 3.00 | 0.2M |
| 2024-08-01 | 3.14 | 3.15 | 2.88 | 2.94 | 0.3M |
| 2024-07-31 | 3.63 | 3.63 | 3.10 | 3.16 | 0.2M |
| 2024-07-30 | 4.00 | 4.00 | 3.31 | 3.55 | 1.1M |
| 2024-07-29 | 2.82 | 3.98 | 2.82 | 3.88 | 1.1M |
| 2024-07-26 | 3.00 | 3.06 | 2.82 | 2.95 | 0.6M |
| 2024-07-25 | 2.83 | 3.14 | 2.83 | 3.05 | 0.3M |
| 2024-07-24 | 3.00 | 3.00 | 2.75 | 2.95 | 0.2M |
| 2024-07-23 | 2.97 | 3.11 | 2.78 | 2.88 | 0.5M |
| 2024-07-22 | 3.00 | 3.00 | 2.74 | 2.84 | 0.0M |
| 2024-07-19 | 2.95 | 2.98 | 2.66 | 2.90 | 0.1M |
| 2024-07-18 | 3.01 | 3.09 | 2.95 | 3.02 | 0.3M |
| 2024-07-15 | 3.20 | 3.30 | 2.95 | 2.99 | 0.2M |
| 2024-07-12 | 3.15 | 3.20 | 2.95 | 3.01 | 0.2M |
| 2024-07-11 | 3.01 | 3.15 | 2.66 | 3.15 | 0.7M |
| 2024-07-10 | 3.31 | 3.40 | 2.90 | 3.10 | 1.4M |
| 2024-07-09 | 3.42 | 3.49 | 3.30 | 3.39 | 0.1M |
| 2024-07-08 | 3.50 | 3.55 | 3.32 | 3.45 | 0.2M |
| 2024-07-05 | 3.60 | 3.75 | 3.48 | 3.51 | 0.3M |
| 2024-07-04 | 3.70 | 3.80 | 3.50 | 3.65 | 0.1M |
| 2024-07-03 | 4.13 | 4.13 | 3.60 | 3.75 | 0.5M |
| 2024-07-02 | 3.96 | 3.96 | 3.58 | 3.90 | 0.4M |
| 2024-07-01 | 4.08 | 4.09 | 3.73 | 3.89 | 0.1M |
| 2024-06-28 | 3.80 | 4.30 | 3.60 | 3.92 | 1.2M |
| 2024-06-27 | 3.55 | 3.56 | 3.40 | 3.55 | 0.1M |
| 2024-06-26 | 3.84 | 3.84 | 3.45 | 3.45 | 0.3M |
| 2024-06-25 | 3.71 | 3.95 | 3.52 | 3.80 | 0.5M |
| 2024-06-24 | 3.88 | 3.98 | 3.66 | 3.71 | 0.1M |
| 2024-06-21 | 4.29 | 4.29 | 3.80 | 3.90 | 0.6M |
| 2024-06-20 | 4.25 | 4.64 | 4.00 | 4.15 | 1.5M |
| 2024-06-14 | 3.90 | 4.30 | 3.90 | 4.10 | 0.4M |
| 2024-06-13 | 3.98 | 4.40 | 3.61 | 4.29 | 0.6M |
| 2024-06-12 | 4.00 | 4.25 | 3.93 | 4.15 | 0.6M |
| 2024-06-11 | 4.24 | 4.46 | 3.40 | 4.15 | 3.9M |
| 2024-06-10 | 5.50 | 5.94 | 4.19 | 4.20 | 3.2M |
| 2024-06-07 | 4.49 | 5.19 | 4.41 | 5.19 | 4.7M |
| 2024-06-06 | 3.30 | 4.19 | 3.13 | 4.19 | 3.4M |
| 2024-06-05 | 3.89 | 3.89 | 3.10 | 3.22 | 0.4M |
| 2024-06-04 | 4.24 | 4.24 | 3.50 | 3.65 | 2.2M |
| 2024-06-03 | 3.41 | 3.41 | 3.41 | 3.41 | 1.1M |