16.77
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 | 16.40 | 16.43 | 15.30 | 15.33 | 51.6M |
| 2024-12-30 | 16.30 | 16.60 | 16.15 | 16.44 | 40.6M |
| 2024-12-27 | 16.42 | 17.18 | 16.20 | 16.48 | 70.3M |
| 2024-12-26 | 16.59 | 16.91 | 16.09 | 16.41 | 82.3M |
| 2024-12-25 | 18.36 | 18.40 | 17.15 | 17.15 | 94.0M |
| 2024-12-24 | 17.95 | 19.05 | 17.51 | 19.05 | 128.2M |
| 2024-12-23 | 16.40 | 18.05 | 16.40 | 17.32 | 106.5M |
| 2024-12-20 | 16.41 | 17.20 | 16.32 | 16.41 | 71.2M |
| 2024-12-19 | 15.65 | 17.50 | 15.65 | 16.70 | 91.1M |
| 2024-12-18 | 15.70 | 16.45 | 15.32 | 16.11 | 64.8M |
| 2024-12-17 | 14.94 | 16.53 | 14.90 | 15.91 | 76.1M |
| 2024-12-16 | 15.27 | 15.35 | 14.92 | 15.03 | 17.9M |
| 2024-12-13 | 15.46 | 15.65 | 15.32 | 15.39 | 27.3M |
| 2024-12-12 | 15.55 | 15.96 | 15.42 | 15.69 | 32.1M |
| 2024-12-11 | 15.58 | 15.81 | 15.41 | 15.45 | 28.2M |
| 2024-12-10 | 16.45 | 16.56 | 15.69 | 15.72 | 64.3M |
| 2024-12-09 | 15.40 | 15.90 | 15.39 | 15.67 | 58.9M |
| 2024-12-06 | 15.22 | 16.69 | 15.18 | 16.02 | 104.0M |
| 2024-12-05 | 14.66 | 15.33 | 14.61 | 15.17 | 37.7M |
| 2024-12-04 | 14.93 | 15.15 | 14.51 | 14.60 | 18.3M |
| 2024-12-03 | 14.89 | 15.04 | 14.70 | 14.97 | 21.5M |
| 2024-12-02 | 14.60 | 15.07 | 14.55 | 14.97 | 30.1M |
| 2024-11-29 | 14.39 | 15.46 | 14.37 | 14.91 | 42.1M |
| 2024-11-28 | 14.48 | 14.70 | 14.42 | 14.46 | 19.9M |
| 2024-11-27 | 14.20 | 14.50 | 14.11 | 14.50 | 21.2M |
| 2024-11-26 | 14.32 | 14.63 | 14.21 | 14.23 | 17.5M |
| 2024-11-25 | 14.29 | 14.54 | 14.01 | 14.45 | 22.9M |
| 2024-11-22 | 14.75 | 14.89 | 14.16 | 14.16 | 28.2M |
| 2024-11-21 | 14.71 | 15.19 | 14.71 | 14.90 | 34.4M |
| 2024-11-20 | 14.91 | 14.98 | 14.66 | 14.90 | 30.9M |
| 2024-11-19 | 14.34 | 15.05 | 14.34 | 15.05 | 41.7M |
| 2024-11-18 | 14.60 | 14.97 | 14.20 | 14.33 | 33.7M |
| 2024-11-15 | 15.10 | 15.60 | 14.75 | 14.82 | 41.9M |
| 2024-11-14 | 15.42 | 15.68 | 15.16 | 15.21 | 35.6M |
| 2024-11-13 | 15.48 | 15.72 | 15.24 | 15.41 | 40.2M |
| 2024-11-12 | 15.82 | 16.10 | 15.38 | 15.59 | 73.6M |
| 2024-11-11 | 16.63 | 16.98 | 15.86 | 16.13 | 117.6M |
| 2024-11-08 | 18.44 | 18.44 | 17.35 | 17.62 | 145.9M |
| 2024-11-07 | 14.90 | 16.76 | 14.70 | 16.76 | 117.3M |
| 2024-11-06 | 15.24 | 15.24 | 15.24 | 15.24 | 15.6M |
| 2024-11-05 | 12.59 | 13.85 | 12.42 | 13.85 | 55.0M |
| 2024-11-04 | 12.29 | 12.59 | 12.21 | 12.59 | 19.7M |
| 2024-11-01 | 12.36 | 12.49 | 12.13 | 12.15 | 18.4M |
| 2024-10-31 | 12.27 | 12.63 | 12.14 | 12.37 | 23.3M |
| 2024-10-30 | 12.20 | 12.32 | 12.03 | 12.20 | 11.8M |
| 2024-10-29 | 12.52 | 12.65 | 12.21 | 12.22 | 15.3M |
| 2024-10-28 | 12.41 | 12.50 | 12.34 | 12.47 | 12.4M |
| 2024-10-25 | 12.34 | 12.55 | 12.24 | 12.44 | 18.3M |
| 2024-10-24 | 12.18 | 12.35 | 12.12 | 12.25 | 11.7M |
| 2024-10-23 | 12.43 | 12.54 | 12.21 | 12.25 | 17.5M |
| 2024-10-22 | 12.29 | 12.45 | 12.17 | 12.32 | 13.5M |
| 2024-10-21 | 12.37 | 12.46 | 12.20 | 12.29 | 20.4M |
| 2024-10-18 | 11.87 | 12.88 | 11.82 | 12.45 | 32.0M |
| 2024-10-17 | 12.15 | 12.23 | 11.85 | 11.87 | 12.8M |
| 2024-10-16 | 11.89 | 12.33 | 11.86 | 12.01 | 18.4M |
| 2024-10-15 | 12.38 | 12.57 | 12.09 | 12.10 | 17.2M |
| 2024-10-14 | 12.49 | 12.57 | 11.90 | 12.51 | 25.4M |
| 2024-10-11 | 12.58 | 12.93 | 12.11 | 12.36 | 31.2M |
| 2024-10-10 | 13.50 | 13.70 | 12.35 | 12.63 | 46.5M |
| 2024-10-09 | 14.63 | 15.09 | 13.30 | 13.30 | 72.1M |
| 2024-10-08 | 14.78 | 14.78 | 13.61 | 14.78 | 45.4M |
| 2024-09-30 | 13.09 | 13.44 | 12.58 | 13.44 | 68.6M |
| 2024-09-27 | 11.50 | 12.22 | 11.11 | 12.22 | 50.4M |
| 2024-09-26 | 10.28 | 11.16 | 10.26 | 11.11 | 30.3M |
| 2024-09-25 | 10.37 | 10.75 | 10.21 | 10.43 | 28.1M |
| 2024-09-24 | 9.73 | 10.45 | 9.65 | 10.25 | 24.0M |
| 2024-09-23 | 9.72 | 9.75 | 9.63 | 9.66 | 4.3M |
| 2024-09-20 | 9.69 | 9.74 | 9.65 | 9.72 | 4.3M |
| 2024-09-19 | 9.65 | 9.87 | 9.56 | 9.73 | 7.9M |
| 2024-09-18 | 9.54 | 9.63 | 9.36 | 9.59 | 5.0M |
| 2024-09-13 | 9.59 | 9.70 | 9.51 | 9.56 | 5.3M |
| 2024-09-12 | 9.56 | 9.74 | 9.52 | 9.62 | 6.4M |
| 2024-09-11 | 9.60 | 9.65 | 9.49 | 9.56 | 4.9M |
| 2024-09-10 | 9.59 | 9.63 | 9.39 | 9.60 | 6.0M |
| 2024-09-09 | 9.42 | 9.73 | 9.42 | 9.56 | 7.6M |
| 2024-09-06 | 9.82 | 9.89 | 9.53 | 9.58 | 13.2M |
| 2024-09-05 | 9.52 | 9.68 | 9.45 | 9.64 | 8.2M |
| 2024-09-04 | 9.38 | 9.75 | 9.36 | 9.52 | 11.4M |
| 2024-09-03 | 9.21 | 9.90 | 9.20 | 9.52 | 16.7M |
| 2024-09-02 | 9.45 | 9.51 | 9.21 | 9.21 | 6.8M |
| 2024-08-30 | 9.30 | 9.64 | 9.26 | 9.47 | 9.2M |
| 2024-08-29 | 9.15 | 9.41 | 9.13 | 9.31 | 5.1M |
| 2024-08-28 | 9.15 | 9.22 | 9.00 | 9.18 | 4.2M |
| 2024-08-27 | 9.35 | 9.36 | 9.16 | 9.18 | 4.8M |
| 2024-08-26 | 9.36 | 9.50 | 9.33 | 9.37 | 4.8M |
| 2024-08-23 | 9.32 | 9.45 | 9.26 | 9.39 | 4.1M |
| 2024-08-22 | 9.64 | 9.67 | 9.30 | 9.33 | 6.1M |
| 2024-08-21 | 9.68 | 9.70 | 9.61 | 9.62 | 2.9M |
| 2024-08-20 | 9.87 | 9.89 | 9.69 | 9.70 | 5.0M |
| 2024-08-19 | 9.92 | 10.01 | 9.87 | 9.89 | 4.1M |
| 2024-08-16 | 10.04 | 10.15 | 9.90 | 9.91 | 4.7M |
| 2024-08-15 | 9.91 | 10.17 | 9.80 | 10.06 | 6.8M |
| 2024-08-14 | 10.07 | 10.15 | 9.90 | 9.91 | 5.8M |
| 2024-08-13 | 10.02 | 10.12 | 9.88 | 10.12 | 5.5M |
| 2024-08-12 | 10.02 | 10.05 | 9.88 | 9.97 | 4.7M |
| 2024-08-09 | 10.25 | 10.33 | 10.00 | 10.00 | 7.0M |
| 2024-08-08 | 10.10 | 10.33 | 10.05 | 10.16 | 8.4M |
| 2024-08-07 | 10.30 | 10.36 | 10.21 | 10.23 | 6.5M |
| 2024-08-06 | 10.54 | 10.71 | 10.24 | 10.35 | 12.1M |
| 2024-08-05 | 10.46 | 10.78 | 10.42 | 10.54 | 11.3M |
| 2024-08-02 | 10.71 | 10.81 | 10.44 | 10.47 | 9.0M |
| 2024-08-01 | 10.58 | 10.81 | 10.58 | 10.79 | 12.6M |
| 2024-07-31 | 10.18 | 10.90 | 10.18 | 10.68 | 17.1M |
| 2024-07-30 | 10.11 | 10.25 | 10.05 | 10.18 | 5.3M |
| 2024-07-29 | 10.12 | 10.21 | 10.07 | 10.12 | 4.7M |
| 2024-07-26 | 10.02 | 10.22 | 9.98 | 10.17 | 7.3M |
| 2024-07-25 | 9.81 | 10.14 | 9.77 | 10.01 | 7.9M |
| 2024-07-24 | 9.90 | 10.00 | 9.81 | 9.82 | 5.3M |
| 2024-07-23 | 10.10 | 10.22 | 9.94 | 9.98 | 5.4M |
| 2024-07-22 | 10.29 | 10.30 | 10.01 | 10.13 | 7.4M |
| 2024-07-19 | 9.94 | 10.21 | 9.92 | 10.16 | 7.4M |
| 2024-07-18 | 9.93 | 10.00 | 9.75 | 9.96 | 4.9M |
| 2024-07-17 | 9.88 | 10.00 | 9.85 | 9.94 | 4.3M |
| 2024-07-16 | 9.82 | 9.92 | 9.78 | 9.88 | 4.4M |
| 2024-07-15 | 9.83 | 9.90 | 9.78 | 9.84 | 3.8M |
| 2024-07-12 | 9.76 | 9.88 | 9.73 | 9.83 | 4.6M |
| 2024-07-11 | 9.73 | 9.83 | 9.66 | 9.80 | 6.0M |
| 2024-07-10 | 9.59 | 9.80 | 9.56 | 9.61 | 5.0M |
| 2024-07-09 | 9.38 | 9.63 | 9.35 | 9.60 | 6.4M |
| 2024-07-08 | 9.61 | 9.68 | 9.41 | 9.45 | 5.6M |
| 2024-07-05 | 9.65 | 9.76 | 9.43 | 9.64 | 8.1M |
| 2024-07-04 | 9.93 | 10.07 | 9.67 | 9.68 | 7.3M |
| 2024-07-03 | 10.00 | 10.10 | 9.94 | 10.02 | 3.9M |
| 2024-07-02 | 10.08 | 10.15 | 9.99 | 10.00 | 4.7M |
| 2024-07-01 | 9.93 | 10.10 | 9.82 | 10.05 | 6.1M |
| 2024-06-28 | 10.17 | 10.30 | 9.94 | 9.98 | 7.1M |
| 2024-06-27 | 10.19 | 10.35 | 10.12 | 10.16 | 6.5M |
| 2024-06-26 | 9.81 | 10.33 | 9.81 | 10.30 | 9.1M |
| 2024-06-25 | 9.92 | 10.12 | 9.84 | 9.94 | 7.7M |
| 2024-06-24 | 10.20 | 10.28 | 9.76 | 9.91 | 11.3M |
| 2024-06-21 | 10.46 | 10.56 | 10.38 | 10.39 | 4.9M |
| 2024-06-20 | 10.49 | 10.69 | 10.45 | 10.46 | 5.4M |
| 2024-06-19 | 10.79 | 10.86 | 10.64 | 10.64 | 4.6M |
| 2024-06-18 | 10.73 | 10.85 | 10.70 | 10.81 | 5.7M |
| 2024-06-17 | 10.60 | 10.73 | 10.56 | 10.73 | 6.4M |
| 2024-06-14 | 10.55 | 10.80 | 10.45 | 10.71 | 10.3M |
| 2024-06-13 | 10.66 | 10.74 | 10.56 | 10.63 | 5.7M |
| 2024-06-12 | 10.49 | 10.75 | 10.49 | 10.65 | 5.5M |
| 2024-06-11 | 10.30 | 10.61 | 10.24 | 10.56 | 7.9M |
| 2024-06-07 | 10.42 | 10.60 | 10.22 | 10.36 | 10.4M |
| 2024-06-06 | 10.78 | 10.82 | 10.37 | 10.42 | 10.4M |
| 2024-06-05 | 10.90 | 10.99 | 10.75 | 10.75 | 6.3M |
| 2024-06-04 | 10.86 | 10.95 | 10.73 | 10.91 | 7.1M |
| 2024-06-03 | 10.92 | 11.02 | 10.81 | 10.90 | 5.9M |
| 2024-05-31 | 11.00 | 11.07 | 10.98 | 10.99 | 4.1M |
| 2024-05-30 | 10.89 | 11.04 | 10.81 | 11.00 | 6.5M |
| 2024-05-29 | 10.91 | 11.04 | 10.88 | 10.93 | 4.0M |
| 2024-05-28 | 11.04 | 11.11 | 10.90 | 10.93 | 5.1M |
| 2024-05-27 | 11.07 | 11.24 | 10.85 | 11.07 | 7.5M |
| 2024-05-24 | 11.17 | 11.35 | 11.06 | 11.06 | 7.0M |
| 2024-05-23 | 11.46 | 11.46 | 11.13 | 11.15 | 7.9M |
| 2024-05-22 | 11.34 | 11.49 | 11.34 | 11.45 | 4.7M |
| 2024-05-21 | 11.52 | 11.60 | 11.41 | 11.44 | 6.0M |
| 2024-05-20 | 11.55 | 11.67 | 11.52 | 11.57 | 7.9M |
| 2024-05-17 | 11.36 | 11.59 | 11.31 | 11.57 | 8.7M |
| 2024-05-16 | 11.39 | 11.56 | 11.37 | 11.40 | 9.5M |
| 2024-05-15 | 11.87 | 11.94 | 11.37 | 11.38 | 18.0M |
| 2024-05-14 | 11.61 | 11.83 | 11.52 | 11.80 | 12.9M |
| 2024-05-13 | 11.65 | 11.75 | 11.45 | 11.64 | 10.2M |
| 2024-05-10 | 11.59 | 11.75 | 11.55 | 11.70 | 14.3M |
| 2024-05-09 | 11.69 | 11.93 | 11.65 | 11.77 | 17.4M |
| 2024-05-08 | 11.79 | 12.15 | 11.77 | 11.86 | 19.5M |
| 2024-05-07 | 11.72 | 11.89 | 11.72 | 11.83 | 10.6M |
| 2024-05-06 | 11.91 | 12.04 | 11.70 | 11.77 | 13.5M |
| 2024-04-30 | 11.75 | 12.07 | 11.71 | 11.74 | 16.2M |
| 2024-04-29 | 11.65 | 11.95 | 11.60 | 11.84 | 27.0M |
| 2024-04-26 | 11.41 | 11.72 | 11.06 | 11.63 | 27.7M |
| 2024-04-25 | 11.05 | 11.19 | 10.99 | 11.09 | 6.2M |
| 2024-04-24 | 11.13 | 11.22 | 11.04 | 11.10 | 9.3M |
| 2024-04-23 | 10.94 | 11.23 | 10.90 | 11.13 | 8.6M |
| 2024-04-22 | 10.96 | 11.17 | 10.87 | 10.99 | 6.8M |
| 2024-04-19 | 11.14 | 11.25 | 11.06 | 11.07 | 8.5M |
| 2024-04-18 | 11.00 | 11.45 | 10.92 | 11.26 | 15.4M |
| 2024-04-17 | 10.63 | 11.03 | 10.63 | 11.02 | 11.7M |
| 2024-04-16 | 11.00 | 11.10 | 10.59 | 10.61 | 13.1M |
| 2024-04-15 | 10.90 | 11.31 | 10.80 | 11.11 | 13.5M |
| 2024-04-12 | 11.20 | 11.22 | 10.95 | 10.99 | 6.8M |
| 2024-04-11 | 11.19 | 11.35 | 11.14 | 11.16 | 6.0M |
| 2024-04-10 | 11.53 | 11.53 | 11.15 | 11.24 | 7.3M |
| 2024-04-09 | 11.40 | 11.53 | 11.38 | 11.53 | 5.5M |
| 2024-04-08 | 11.60 | 11.64 | 11.33 | 11.34 | 8.4M |
| 2024-04-03 | 11.72 | 11.77 | 11.61 | 11.66 | 5.5M |
| 2024-04-02 | 11.90 | 11.90 | 11.71 | 11.75 | 7.2M |
| 2024-04-01 | 11.88 | 11.95 | 11.77 | 11.86 | 8.3M |
| 2024-03-29 | 11.61 | 11.71 | 11.55 | 11.69 | 7.2M |
| 2024-03-28 | 11.49 | 11.83 | 11.49 | 11.63 | 9.1M |
| 2024-03-27 | 11.91 | 11.93 | 11.48 | 11.49 | 10.1M |
| 2024-03-26 | 11.88 | 12.05 | 11.83 | 11.90 | 8.5M |
| 2024-03-25 | 12.13 | 12.27 | 11.88 | 11.89 | 12.7M |
| 2024-03-22 | 12.59 | 12.67 | 12.35 | 12.35 | 13.4M |
| 2024-03-21 | 12.66 | 12.98 | 12.63 | 12.65 | 14.9M |
| 2024-03-20 | 12.49 | 12.72 | 12.46 | 12.63 | 13.2M |
| 2024-03-19 | 12.73 | 12.80 | 12.58 | 12.58 | 17.6M |
| 2024-03-18 | 12.70 | 13.05 | 12.70 | 12.92 | 20.3M |
| 2024-03-15 | 12.53 | 12.72 | 12.53 | 12.71 | 10.1M |
| 2024-03-14 | 12.67 | 12.77 | 12.45 | 12.59 | 11.5M |
| 2024-03-13 | 12.72 | 12.80 | 12.62 | 12.72 | 11.0M |
| 2024-03-12 | 12.79 | 12.90 | 12.66 | 12.77 | 12.3M |
| 2024-03-11 | 12.44 | 12.71 | 12.44 | 12.70 | 11.8M |
| 2024-03-08 | 12.48 | 12.72 | 12.44 | 12.52 | 12.0M |
| 2024-03-07 | 12.58 | 12.73 | 12.39 | 12.41 | 12.4M |
| 2024-03-06 | 12.76 | 12.86 | 12.43 | 12.63 | 14.7M |
| 2024-03-05 | 12.96 | 13.00 | 12.60 | 12.70 | 14.0M |
| 2024-03-04 | 12.96 | 12.99 | 12.75 | 12.94 | 13.8M |
| 2024-03-01 | 12.95 | 13.20 | 12.87 | 12.99 | 18.8M |
| 2024-02-29 | 12.28 | 13.03 | 12.28 | 12.97 | 24.9M |
| 2024-02-28 | 13.05 | 13.35 | 12.52 | 12.55 | 40.0M |
| 2024-02-27 | 12.39 | 13.13 | 12.35 | 13.08 | 32.2M |
| 2024-02-26 | 12.32 | 12.62 | 12.32 | 12.41 | 21.2M |
| 2024-02-23 | 12.40 | 12.73 | 12.38 | 12.54 | 32.6M |
| 2024-02-22 | 11.85 | 12.33 | 11.85 | 12.25 | 25.9M |
| 2024-02-21 | 11.83 | 12.41 | 11.76 | 12.05 | 36.4M |
| 2024-02-20 | 11.49 | 12.44 | 11.48 | 12.09 | 36.1M |
| 2024-02-19 | 11.64 | 11.69 | 11.20 | 11.63 | 23.2M |
| 2024-02-08 | 11.55 | 11.85 | 11.47 | 11.63 | 29.6M |
| 2024-02-07 | 11.27 | 11.79 | 11.15 | 11.53 | 40.5M |
| 2024-02-06 | 10.40 | 11.37 | 10.40 | 11.37 | 38.9M |
| 2024-02-05 | 10.77 | 10.89 | 10.21 | 10.34 | 26.0M |
| 2024-02-02 | 11.55 | 11.60 | 10.52 | 10.92 | 31.0M |
| 2024-02-01 | 11.28 | 11.87 | 11.21 | 11.52 | 23.8M |
| 2024-01-31 | 12.41 | 12.61 | 11.42 | 11.50 | 39.5M |
| 2024-01-30 | 12.83 | 13.22 | 12.50 | 12.55 | 35.0M |
| 2024-01-29 | 14.36 | 14.38 | 13.34 | 13.34 | 50.2M |
| 2024-01-26 | 15.21 | 15.21 | 14.66 | 14.82 | 41.3M |
| 2024-01-25 | 15.23 | 15.54 | 15.20 | 15.31 | 51.7M |
| 2024-01-24 | 14.62 | 15.99 | 14.21 | 15.51 | 65.1M |
| 2024-01-23 | 14.39 | 14.91 | 13.61 | 14.61 | 41.8M |
| 2024-01-22 | 15.33 | 15.73 | 14.02 | 14.51 | 44.3M |
| 2024-01-19 | 15.63 | 15.80 | 15.30 | 15.52 | 37.2M |
| 2024-01-18 | 15.10 | 16.06 | 15.02 | 15.86 | 63.3M |
| 2024-01-17 | 15.52 | 15.74 | 15.25 | 15.30 | 47.2M |
| 2024-01-16 | 14.88 | 16.27 | 14.87 | 15.69 | 69.3M |
| 2024-01-15 | 14.80 | 15.34 | 14.71 | 14.95 | 30.7M |
| 2024-01-12 | 15.00 | 15.06 | 14.84 | 14.93 | 33.5M |
| 2024-01-11 | 14.48 | 15.50 | 14.43 | 15.18 | 57.4M |
| 2024-01-10 | 14.60 | 15.36 | 14.52 | 14.62 | 46.1M |
| 2024-01-09 | 14.42 | 15.08 | 14.36 | 14.84 | 48.0M |
| 2024-01-08 | 14.25 | 14.88 | 14.07 | 14.51 | 34.2M |
| 2024-01-05 | 14.75 | 14.89 | 14.28 | 14.39 | 31.5M |
| 2024-01-04 | 14.80 | 15.05 | 14.75 | 14.82 | 25.9M |
| 2024-01-03 | 15.08 | 15.19 | 14.79 | 14.92 | 25.0M |
| 2024-01-02 | 14.75 | 15.19 | 14.71 | 15.06 | 31.9M |