25.00
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 | 11.88 | 12.25 | 11.75 | 12.25 | 0.0M |
| 2024-12-30 | 12.00 | 12.23 | 11.54 | 12.00 | 0.0M |
| 2024-12-27 | 12.50 | 12.50 | 12.30 | 12.30 | 0.0M |
| 2024-12-26 | 12.50 | 12.51 | 11.28 | 12.50 | 0.0M |
| 2024-12-24 | 11.78 | 12.51 | 11.45 | 12.51 | 0.0M |
| 2024-12-23 | 12.00 | 12.01 | 11.76 | 12.00 | 0.0M |
| 2024-12-20 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0M |
| 2024-12-18 | 13.31 | 13.31 | 12.17 | 12.17 | 0.0M |
| 2024-12-17 | 12.45 | 13.50 | 12.40 | 13.50 | 0.0M |
| 2024-12-13 | 13.45 | 13.45 | 13.26 | 13.45 | 0.0M |
| 2024-12-11 | 13.45 | 13.45 | 13.45 | 13.45 | 0.0M |
| 2024-12-09 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0M |
| 2024-12-06 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0M |
| 2024-12-04 | 13.90 | 14.05 | 13.90 | 14.00 | 0.0M |
| 2024-12-03 | 13.98 | 14.00 | 13.98 | 14.00 | 0.0M |
| 2024-12-02 | 13.30 | 13.98 | 13.25 | 13.75 | 0.0M |
| 2024-11-29 | 13.25 | 13.26 | 13.05 | 13.26 | 0.0M |
| 2024-11-26 | 12.95 | 13.00 | 12.95 | 13.00 | 0.0M |
| 2024-11-25 | 12.90 | 13.00 | 12.75 | 12.75 | 0.0M |
| 2024-11-22 | 12.48 | 12.52 | 12.48 | 12.50 | 0.0M |
| 2024-11-21 | 12.30 | 12.50 | 12.30 | 12.48 | 0.0M |
| 2024-11-20 | 11.65 | 12.30 | 11.65 | 12.30 | 0.0M |
| 2024-11-19 | 12.00 | 12.00 | 11.60 | 11.60 | 0.0M |
| 2024-11-18 | 11.99 | 12.10 | 11.38 | 11.85 | 0.0M |
| 2024-11-15 | 12.25 | 12.26 | 11.99 | 12.26 | 0.0M |
| 2024-11-14 | 12.06 | 12.20 | 12.06 | 12.20 | 0.0M |
| 2024-11-13 | 12.28 | 12.28 | 12.06 | 12.06 | 0.0M |
| 2024-11-12 | 11.97 | 12.08 | 11.90 | 12.06 | 0.0M |
| 2024-11-11 | 12.00 | 12.06 | 12.00 | 12.06 | 0.0M |
| 2024-11-08 | 12.00 | 12.00 | 11.85 | 12.00 | 0.0M |
| 2024-11-07 | 10.72 | 12.00 | 10.68 | 11.29 | 0.0M |
| 2024-11-06 | 10.19 | 10.19 | 10.00 | 10.00 | 0.0M |
| 2024-11-05 | 10.40 | 10.41 | 10.15 | 10.15 | 0.0M |
| 2024-11-04 | 10.40 | 10.50 | 10.40 | 10.50 | 0.0M |
| 2024-11-01 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0M |
| 2024-10-31 | 10.50 | 10.50 | 10.50 | 10.50 | 0.0M |
| 2024-10-30 | 10.50 | 10.60 | 10.50 | 10.60 | 0.0M |
| 2024-10-29 | 10.38 | 10.75 | 10.38 | 10.50 | 0.0M |
| 2024-10-28 | 10.50 | 10.50 | 10.00 | 10.00 | 0.0M |
| 2024-10-23 | 10.24 | 10.50 | 10.24 | 10.45 | 0.0M |
| 2024-10-18 | 10.50 | 10.52 | 10.50 | 10.51 | 0.0M |
| 2024-10-17 | 10.71 | 10.71 | 10.49 | 10.50 | 0.0M |
| 2024-10-16 | 9.87 | 10.25 | 9.85 | 10.24 | 0.0M |
| 2024-10-15 | 9.86 | 9.86 | 9.85 | 9.85 | 0.0M |
| 2024-10-14 | 9.89 | 9.90 | 9.87 | 9.87 | 0.0M |
| 2024-10-11 | 9.90 | 10.00 | 9.90 | 9.99 | 0.0M |
| 2024-10-10 | 9.88 | 9.90 | 9.88 | 9.90 | 0.0M |
| 2024-10-09 | 9.90 | 9.95 | 9.90 | 9.93 | 0.0M |
| 2024-10-08 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0M |
| 2024-10-04 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2024-09-27 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0M |
| 2024-09-26 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0M |
| 2024-09-24 | 10.00 | 10.25 | 9.89 | 10.25 | 0.0M |
| 2024-09-23 | 10.10 | 10.10 | 9.90 | 9.90 | 0.0M |
| 2024-09-20 | 10.18 | 10.20 | 10.13 | 10.15 | 0.0M |
| 2024-09-19 | 10.24 | 10.25 | 10.15 | 10.15 | 0.0M |
| 2024-09-18 | 10.50 | 10.50 | 10.27 | 10.30 | 0.0M |
| 2024-09-17 | 10.50 | 10.50 | 10.50 | 10.50 | 0.0M |
| 2024-09-16 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0M |
| 2024-09-13 | 10.40 | 10.65 | 10.40 | 10.65 | 0.0M |
| 2024-09-11 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0M |
| 2024-09-10 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0M |
| 2024-09-06 | 10.70 | 11.00 | 10.70 | 11.00 | 0.0M |
| 2024-09-03 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0M |
| 2024-08-30 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0M |
| 2024-08-29 | 10.30 | 10.30 | 10.30 | 10.30 | 0.0M |
| 2024-08-28 | 10.30 | 10.30 | 10.30 | 10.30 | 0.0M |
| 2024-08-26 | 11.00 | 11.00 | 10.50 | 10.90 | 0.0M |
| 2024-08-23 | 10.51 | 10.51 | 10.25 | 10.25 | 0.0M |
| 2024-08-22 | 10.30 | 10.50 | 10.25 | 10.25 | 0.0M |
| 2024-08-21 | 10.50 | 10.50 | 10.25 | 10.32 | 0.0M |
| 2024-08-20 | 10.50 | 10.55 | 10.50 | 10.55 | 0.0M |
| 2024-08-19 | 10.58 | 10.58 | 10.21 | 10.21 | 0.0M |
| 2024-08-16 | 10.72 | 10.76 | 10.72 | 10.76 | 0.0M |
| 2024-08-15 | 10.20 | 10.72 | 10.00 | 10.50 | 0.0M |
| 2024-08-12 | 9.20 | 9.25 | 9.20 | 9.25 | 0.0M |
| 2024-08-09 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0M |
| 2024-08-08 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-08-07 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0M |
| 2024-08-06 | 9.25 | 9.25 | 9.00 | 9.15 | 0.0M |
| 2024-08-05 | 9.05 | 9.05 | 8.75 | 9.03 | 0.0M |
| 2024-08-02 | 9.47 | 9.47 | 9.05 | 9.05 | 0.0M |
| 2024-08-01 | 9.25 | 9.25 | 9.11 | 9.11 | 0.0M |
| 2024-07-30 | 9.59 | 9.64 | 9.50 | 9.50 | 0.0M |
| 2024-07-29 | 9.93 | 9.93 | 9.59 | 9.59 | 0.0M |
| 2024-07-26 | 9.50 | 10.00 | 9.50 | 10.00 | 0.0M |
| 2024-07-23 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2024-07-19 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-07-18 | 9.20 | 9.25 | 9.18 | 9.25 | 0.0M |
| 2024-07-16 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2024-07-15 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2024-07-12 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-07-10 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2024-07-08 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-07-05 | 9.40 | 9.50 | 9.40 | 9.50 | 0.0M |
| 2024-07-03 | 9.00 | 9.50 | 9.00 | 9.25 | 0.0M |
| 2024-07-02 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2024-07-01 | 9.08 | 9.08 | 8.80 | 9.08 | 0.0M |
| 2024-06-28 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2024-06-27 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-06-25 | 9.05 | 9.07 | 9.05 | 9.05 | 0.0M |
| 2024-06-24 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0M |
| 2024-06-21 | 9.01 | 9.05 | 8.86 | 9.02 | 0.0M |
| 2024-06-18 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-06-14 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-06-13 | 8.80 | 8.80 | 8.65 | 8.65 | 0.0M |
| 2024-06-12 | 9.00 | 9.00 | 8.65 | 8.65 | 0.0M |
| 2024-06-10 | 9.00 | 9.25 | 9.00 | 9.25 | 0.0M |
| 2024-06-07 | 9.00 | 9.00 | 8.80 | 8.80 | 0.0M |
| 2024-06-06 | 8.75 | 9.00 | 8.75 | 9.00 | 0.0M |
| 2024-06-05 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0M |
| 2024-06-03 | 9.20 | 9.20 | 9.00 | 9.00 | 0.0M |
| 2024-05-31 | 9.10 | 9.10 | 9.00 | 9.00 | 0.0M |
| 2024-05-30 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0M |
| 2024-05-24 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-05-23 | 9.00 | 9.00 | 8.75 | 8.75 | 0.0M |
| 2024-05-22 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-05-21 | 9.25 | 9.25 | 8.90 | 8.90 | 0.0M |
| 2024-05-20 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-05-17 | 9.67 | 9.67 | 8.62 | 8.62 | 0.0M |
| 2024-05-16 | 8.00 | 10.25 | 8.00 | 10.00 | 0.0M |
| 2024-05-15 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-05-14 | 7.55 | 7.60 | 7.55 | 7.60 | 0.0M |
| 2024-05-13 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0M |
| 2024-05-08 | 7.50 | 8.00 | 7.50 | 8.00 | 0.0M |
| 2024-05-01 | 7.02 | 7.06 | 7.00 | 7.00 | 0.0M |
| 2024-04-30 | 6.75 | 7.26 | 6.75 | 7.01 | 0.0M |
| 2024-04-29 | 6.84 | 7.00 | 6.80 | 6.80 | 0.0M |
| 2024-04-26 | 6.90 | 6.90 | 6.81 | 6.90 | 0.0M |
| 2024-04-25 | 6.80 | 6.90 | 6.80 | 6.90 | 0.0M |
| 2024-04-24 | 7.02 | 7.02 | 7.00 | 7.00 | 0.0M |
| 2024-04-23 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-04-22 | 6.85 | 7.00 | 6.83 | 7.00 | 0.0M |
| 2024-04-19 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-04-18 | 7.25 | 7.25 | 6.50 | 7.01 | 0.0M |
| 2024-04-17 | 7.20 | 7.28 | 7.15 | 7.15 | 0.0M |
| 2024-04-15 | 7.15 | 7.35 | 7.15 | 7.25 | 0.0M |
| 2024-04-12 | 7.25 | 7.79 | 7.01 | 7.65 | 0.0M |
| 2024-04-10 | 7.50 | 7.50 | 7.25 | 7.25 | 0.0M |
| 2024-04-09 | 7.38 | 7.50 | 7.38 | 7.50 | 0.0M |
| 2024-04-08 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-04-05 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0M |
| 2024-04-03 | 7.50 | 7.60 | 7.49 | 7.60 | 0.0M |
| 2024-04-02 | 8.20 | 8.20 | 6.50 | 7.50 | 0.0M |
| 2024-03-25 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0M |
| 2024-03-22 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0M |
| 2024-03-21 | 8.50 | 8.75 | 8.50 | 8.75 | 0.0M |
| 2024-03-15 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0M |
| 2024-03-14 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0M |
| 2024-03-13 | 8.75 | 8.75 | 8.30 | 8.30 | 0.0M |
| 2024-03-11 | 8.05 | 8.05 | 8.00 | 8.00 | 0.0M |
| 2024-03-06 | 7.99 | 8.00 | 7.99 | 8.00 | 0.0M |
| 2024-03-05 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-03-04 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-02-27 | 7.55 | 7.55 | 7.50 | 7.50 | 0.0M |
| 2024-02-23 | 7.47 | 7.48 | 7.41 | 7.47 | 0.0M |
| 2024-02-21 | 7.51 | 7.51 | 7.41 | 7.41 | 0.0M |
| 2024-02-20 | 7.50 | 8.00 | 7.50 | 8.00 | 0.0M |
| 2024-02-16 | 7.95 | 7.95 | 7.50 | 7.50 | 0.0M |
| 2024-02-15 | 7.50 | 7.95 | 7.50 | 7.95 | 0.0M |
| 2024-02-14 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-02-13 | 7.65 | 7.67 | 7.40 | 7.65 | 0.0M |
| 2024-02-12 | 7.96 | 7.96 | 7.95 | 7.95 | 0.0M |
| 2024-02-09 | 8.04 | 8.04 | 7.96 | 7.96 | 0.0M |
| 2024-02-08 | 8.19 | 8.19 | 8.03 | 8.03 | 0.0M |
| 2024-02-07 | 8.92 | 8.92 | 8.53 | 8.53 | 0.0M |
| 2024-02-06 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0M |
| 2024-02-05 | 8.78 | 8.78 | 8.78 | 8.78 | 0.0M |
| 2024-02-01 | 8.78 | 8.78 | 8.78 | 8.78 | 0.0M |
| 2024-01-26 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-01-24 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-01-23 | 9.00 | 9.20 | 9.00 | 9.20 | 0.0M |
| 2024-01-22 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0M |
| 2024-01-16 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-01-10 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0M |
| 2024-01-09 | 9.00 | 9.16 | 9.00 | 9.16 | 0.0M |
| 2024-01-08 | 9.21 | 9.21 | 9.16 | 9.16 | 0.0M |
| 2024-01-03 | 9.50 | 9.55 | 9.02 | 9.05 | 0.0M |
| 2024-01-02 | 9.59 | 9.59 | 9.55 | 9.55 | 0.0M |