12.10
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 16.28 | 16.28 | 16.06 | 16.14 | 0.9M |
| 2024-12-26 | 16.36 | 16.36 | 16.00 | 16.28 | 1.2M |
| 2024-12-23 | 16.20 | 16.38 | 16.00 | 16.38 | 0.8M |
| 2024-12-20 | 15.92 | 16.38 | 15.92 | 16.20 | 3.1M |
| 2024-12-19 | 15.70 | 16.08 | 15.40 | 15.92 | 2.9M |
| 2024-12-18 | 15.80 | 16.10 | 15.68 | 16.02 | 1.5M |
| 2024-12-17 | 15.80 | 16.00 | 15.62 | 15.86 | 1.6M |
| 2024-12-16 | 16.20 | 16.50 | 15.50 | 15.68 | 7.6M |
| 2024-12-13 | 16.14 | 16.50 | 16.14 | 16.30 | 2.4M |
| 2024-12-12 | 16.08 | 16.50 | 16.00 | 16.50 | 1.7M |
| 2024-12-11 | 16.38 | 16.38 | 16.06 | 16.08 | 1.9M |
| 2024-12-10 | 16.32 | 16.64 | 16.04 | 16.20 | 3.5M |
| 2024-12-09 | 16.80 | 16.80 | 16.38 | 16.40 | 0.8M |
| 2024-12-06 | 16.76 | 16.84 | 16.24 | 16.80 | 1.4M |
| 2024-12-05 | 17.00 | 17.04 | 16.70 | 16.76 | 2.1M |
| 2024-12-04 | 16.50 | 17.08 | 16.50 | 17.06 | 7.1M |
| 2024-12-03 | 16.68 | 16.80 | 16.50 | 16.50 | 3.6M |
| 2024-12-02 | 16.40 | 16.84 | 16.24 | 16.68 | 2.1M |
| 2024-11-29 | 16.40 | 16.40 | 16.12 | 16.40 | 2.0M |
| 2024-11-28 | 15.96 | 16.40 | 15.96 | 16.40 | 3.8M |
| 2024-11-27 | 16.60 | 16.62 | 15.88 | 15.96 | 2.5M |
| 2024-11-26 | 16.24 | 16.60 | 16.20 | 16.60 | 5.9M |
| 2024-11-25 | 15.80 | 16.36 | 15.80 | 16.24 | 5.5M |
| 2024-11-22 | 15.90 | 16.00 | 15.36 | 15.80 | 4.8M |
| 2024-11-21 | 16.24 | 16.24 | 15.74 | 15.86 | 2.8M |
| 2024-11-20 | 16.46 | 16.58 | 16.04 | 16.12 | 4.1M |
| 2024-11-19 | 16.26 | 16.46 | 16.10 | 16.46 | 3.9M |
| 2024-11-18 | 15.82 | 16.26 | 15.82 | 16.26 | 2.1M |
| 2024-11-15 | 16.02 | 16.24 | 15.50 | 15.88 | 3.6M |
| 2024-11-14 | 16.60 | 16.60 | 15.90 | 16.20 | 4.0M |
| 2024-11-13 | 16.02 | 16.54 | 16.02 | 16.44 | 8.4M |
| 2024-11-12 | 16.10 | 16.10 | 15.56 | 15.96 | 2.0M |
| 2024-11-11 | 15.98 | 16.10 | 15.76 | 16.04 | 2.0M |
| 2024-11-08 | 15.28 | 16.12 | 15.24 | 16.00 | 5.9M |
| 2024-11-07 | 15.40 | 15.40 | 15.00 | 15.28 | 2.0M |
| 2024-11-06 | 15.40 | 15.46 | 15.20 | 15.30 | 2.6M |
| 2024-11-05 | 15.40 | 15.56 | 15.10 | 15.48 | 3.6M |
| 2024-11-04 | 16.06 | 16.10 | 15.24 | 15.38 | 4.9M |
| 2024-10-31 | 16.26 | 16.38 | 15.70 | 16.10 | 2.7M |
| 2024-10-30 | 15.92 | 16.30 | 15.70 | 16.26 | 3.8M |
| 2024-10-29 | 16.98 | 16.98 | 15.80 | 15.90 | 9.2M |
| 2024-10-28 | 16.80 | 16.94 | 16.72 | 16.94 | 0.9M |
| 2024-10-25 | 16.74 | 16.96 | 16.74 | 16.80 | 0.8M |
| 2024-10-24 | 17.10 | 17.30 | 16.74 | 16.74 | 1.1M |
| 2024-10-23 | 17.22 | 17.68 | 16.92 | 17.10 | 6.5M |
| 2024-10-22 | 16.72 | 17.30 | 16.70 | 17.20 | 4.9M |
| 2024-10-21 | 17.20 | 17.20 | 16.74 | 16.74 | 1.3M |
| 2024-10-18 | 17.36 | 17.40 | 16.88 | 17.08 | 2.1M |
| 2024-10-17 | 17.24 | 17.52 | 17.10 | 17.38 | 7.0M |
| 2024-10-16 | 17.12 | 17.32 | 17.02 | 17.24 | 3.0M |
| 2024-10-15 | 16.48 | 17.16 | 16.48 | 17.16 | 6.9M |
| 2024-10-14 | 16.20 | 16.68 | 16.20 | 16.48 | 1.8M |
| 2024-10-11 | 16.16 | 16.40 | 15.92 | 16.20 | 3.5M |
| 2024-10-10 | 16.62 | 16.86 | 16.10 | 16.16 | 2.2M |
| 2024-10-09 | 16.74 | 16.98 | 16.54 | 16.58 | 2.7M |
| 2024-10-08 | 17.10 | 17.10 | 16.72 | 16.72 | 2.4M |
| 2024-10-07 | 16.28 | 17.14 | 16.28 | 17.10 | 7.6M |
| 2024-10-04 | 16.42 | 16.44 | 16.24 | 16.28 | 2.4M |
| 2024-10-03 | 16.42 | 16.64 | 16.34 | 16.42 | 1.9M |
| 2024-10-02 | 16.44 | 16.70 | 16.40 | 16.42 | 1.2M |
| 2024-10-01 | 16.70 | 16.74 | 16.50 | 16.70 | 2.6M |
| 2024-09-30 | 16.78 | 16.86 | 16.26 | 16.36 | 1.6M |
| 2024-09-27 | 16.42 | 16.86 | 16.40 | 16.78 | 1.5M |
| 2024-09-26 | 16.50 | 16.76 | 16.22 | 16.40 | 4.2M |
| 2024-09-25 | 16.74 | 16.96 | 16.48 | 16.48 | 4.1M |
| 2024-09-24 | 16.82 | 17.00 | 16.42 | 16.42 | 2.0M |
| 2024-09-23 | 17.20 | 17.20 | 16.76 | 16.80 | 6.3M |
| 2024-09-20 | 16.19 | 17.22 | 16.19 | 17.08 | 10.2M |
| 2024-09-19 | 15.64 | 16.41 | 15.64 | 16.17 | 7.1M |
| 2024-09-18 | 15.97 | 16.39 | 15.64 | 15.73 | 5.6M |
| 2024-09-17 | 16.45 | 16.59 | 15.75 | 15.97 | 5.5M |
| 2024-09-16 | 16.70 | 16.70 | 16.33 | 16.45 | 3.3M |
| 2024-09-13 | 16.78 | 16.80 | 16.23 | 16.70 | 3.7M |
| 2024-09-12 | 16.76 | 17.00 | 16.70 | 16.78 | 8.8M |
| 2024-09-11 | 16.23 | 17.08 | 16.21 | 16.76 | 23.6M |
| 2024-09-10 | 15.34 | 16.09 | 15.34 | 16.09 | 14.8M |
| 2024-09-09 | 14.96 | 15.40 | 14.96 | 15.28 | 5.5M |
| 2024-09-06 | 15.14 | 15.18 | 15.00 | 15.12 | 1.4M |
| 2024-09-05 | 14.45 | 15.14 | 14.41 | 15.14 | 5.9M |
| 2024-09-04 | 14.55 | 14.59 | 13.85 | 14.45 | 5.8M |
| 2024-09-03 | 14.94 | 14.94 | 14.51 | 14.73 | 6.3M |
| 2024-09-02 | 14.90 | 15.38 | 14.90 | 14.94 | 3.5M |
| 2024-08-30 | 14.69 | 15.02 | 14.69 | 14.84 | 12.3M |
| 2024-08-29 | 15.14 | 15.14 | 14.49 | 14.57 | 10.2M |
| 2024-08-28 | 15.20 | 15.58 | 14.98 | 15.22 | 7.6M |
| 2024-08-27 | 14.88 | 15.36 | 14.88 | 15.28 | 11.9M |
| 2024-08-22 | 14.31 | 15.00 | 14.31 | 14.82 | 12.6M |
| 2024-08-21 | 14.35 | 14.35 | 13.93 | 14.31 | 6.4M |
| 2024-08-20 | 14.17 | 14.51 | 14.15 | 14.33 | 10.3M |
| 2024-08-19 | 14.07 | 14.27 | 13.76 | 14.17 | 8.8M |
| 2024-08-16 | 13.46 | 14.17 | 13.46 | 14.13 | 17.7M |
| 2024-08-15 | 12.27 | 13.50 | 12.27 | 13.46 | 24.1M |
| 2024-08-14 | 11.97 | 12.29 | 11.97 | 12.21 | 12.3M |
| 2024-08-13 | 11.66 | 12.13 | 11.66 | 11.97 | 7.4M |
| 2024-08-12 | 11.88 | 11.88 | 11.58 | 11.64 | 3.8M |
| 2024-08-09 | 11.72 | 11.97 | 11.72 | 11.88 | 11.8M |
| 2024-08-08 | 11.46 | 11.78 | 11.32 | 11.70 | 13.2M |
| 2024-08-07 | 11.30 | 11.50 | 11.30 | 11.48 | 5.6M |
| 2024-08-06 | 10.98 | 11.26 | 10.98 | 11.24 | 3.0M |
| 2024-08-05 | 10.87 | 10.98 | 10.67 | 10.98 | 11.4M |
| 2024-08-02 | 11.52 | 11.52 | 10.98 | 11.08 | 7.3M |
| 2024-08-01 | 11.42 | 11.62 | 11.28 | 11.54 | 7.3M |
| 2024-07-31 | 11.08 | 11.54 | 11.06 | 11.42 | 14.2M |
| 2024-07-30 | 11.18 | 11.18 | 11.00 | 11.08 | 1.1M |
| 2024-07-29 | 10.93 | 11.22 | 10.93 | 11.12 | 2.8M |
| 2024-07-26 | 10.89 | 10.98 | 10.87 | 10.93 | 0.6M |
| 2024-07-25 | 10.98 | 10.98 | 10.75 | 10.89 | 5.3M |
| 2024-07-23 | 11.00 | 11.14 | 11.00 | 11.02 | 0.7M |
| 2024-07-22 | 10.91 | 11.24 | 10.91 | 11.00 | 2.6M |
| 2024-07-19 | 10.89 | 11.16 | 10.87 | 11.08 | 1.7M |
| 2024-07-18 | 10.98 | 10.98 | 10.57 | 10.83 | 9.8M |
| 2024-07-17 | 11.04 | 11.20 | 10.93 | 10.98 | 5.4M |
| 2024-07-16 | 11.14 | 11.24 | 10.98 | 11.02 | 5.2M |
| 2024-07-15 | 11.32 | 11.50 | 11.14 | 11.14 | 4.8M |
| 2024-07-12 | 11.34 | 11.38 | 11.16 | 11.32 | 1.2M |
| 2024-07-11 | 11.02 | 11.40 | 11.00 | 11.28 | 6.5M |
| 2024-07-10 | 11.04 | 11.08 | 10.83 | 10.87 | 4.6M |
| 2024-07-09 | 10.98 | 11.14 | 10.91 | 10.98 | 1.4M |
| 2024-07-08 | 11.18 | 11.28 | 10.91 | 11.00 | 2.4M |
| 2024-07-05 | 11.08 | 11.28 | 11.04 | 11.06 | 0.7M |
| 2024-07-04 | 11.06 | 11.36 | 11.06 | 11.08 | 1.7M |
| 2024-07-03 | 10.91 | 11.16 | 10.79 | 11.04 | 5.0M |
| 2024-07-02 | 11.40 | 11.46 | 10.87 | 10.89 | 7.2M |
| 2024-07-01 | 11.36 | 11.46 | 11.22 | 11.38 | 4.0M |
| 2024-06-28 | 11.24 | 11.42 | 11.16 | 11.38 | 8.8M |
| 2024-06-27 | 10.87 | 11.30 | 10.79 | 11.28 | 10.3M |
| 2024-06-26 | 10.75 | 11.00 | 10.59 | 10.87 | 13.6M |
| 2024-06-25 | 10.67 | 10.75 | 10.41 | 10.55 | 3.3M |
| 2024-06-24 | 10.49 | 10.79 | 10.27 | 10.67 | 5.2M |
| 2024-06-21 | 10.79 | 10.79 | 10.47 | 10.49 | 3.7M |
| 2024-06-20 | 10.33 | 10.89 | 10.33 | 10.85 | 11.0M |
| 2024-06-19 | 10.29 | 10.51 | 10.23 | 10.39 | 16.4M |
| 2024-06-18 | 10.35 | 10.57 | 10.15 | 10.39 | 5.7M |
| 2024-06-14 | 10.09 | 10.65 | 10.09 | 10.35 | 5.1M |
| 2024-06-13 | 10.09 | 10.33 | 10.05 | 10.09 | 0.8M |
| 2024-06-11 | 10.39 | 10.49 | 9.96 | 10.09 | 2.8M |
| 2024-06-10 | 10.49 | 10.59 | 10.27 | 10.37 | 1.5M |
| 2024-06-07 | 10.31 | 10.65 | 10.31 | 10.61 | 3.4M |
| 2024-06-06 | 10.59 | 10.77 | 10.21 | 10.29 | 16.9M |
| 2024-06-05 | 11.04 | 11.04 | 10.51 | 10.51 | 3.9M |
| 2024-06-04 | 10.96 | 11.16 | 10.81 | 11.04 | 9.8M |
| 2024-06-03 | 10.69 | 10.96 | 10.43 | 10.96 | 11.7M |
| 2024-05-31 | 9.90 | 10.79 | 9.90 | 10.65 | 21.2M |
| 2024-05-30 | 10.25 | 10.29 | 9.76 | 9.90 | 3.5M |
| 2024-05-29 | 10.31 | 10.31 | 10.05 | 10.27 | 1.5M |
| 2024-05-28 | 10.19 | 10.35 | 10.00 | 10.31 | 3.4M |
| 2024-05-27 | 10.57 | 10.61 | 10.19 | 10.19 | 3.1M |
| 2024-05-24 | 10.53 | 10.77 | 10.39 | 10.57 | 4.8M |
| 2024-05-23 | 9.98 | 10.67 | 9.94 | 10.59 | 10.7M |
| 2024-05-22 | 10.21 | 10.21 | 9.92 | 10.00 | 2.4M |
| 2024-05-21 | 9.90 | 10.25 | 9.90 | 10.25 | 14.5M |
| 2024-05-20 | 9.64 | 10.05 | 9.64 | 9.90 | 12.4M |
| 2024-05-17 | 9.71 | 9.79 | 9.56 | 9.64 | 3.9M |
| 2024-05-16 | 9.42 | 9.78 | 9.42 | 9.71 | 15.7M |
| 2024-05-15 | 9.14 | 9.44 | 9.14 | 9.36 | 6.4M |
| 2024-05-14 | 8.76 | 9.14 | 8.76 | 9.14 | 3.7M |
| 2024-05-13 | 8.70 | 8.91 | 8.70 | 8.76 | 1.0M |
| 2024-05-10 | 8.70 | 8.91 | 8.67 | 8.70 | 2.6M |
| 2024-05-09 | 8.77 | 8.84 | 8.68 | 8.70 | 2.8M |
| 2024-05-08 | 8.71 | 8.71 | 8.63 | 8.70 | 1.9M |
| 2024-05-07 | 8.69 | 8.77 | 8.63 | 8.71 | 4.0M |
| 2024-05-06 | 8.73 | 8.86 | 8.60 | 8.67 | 1.6M |
| 2024-05-03 | 9.10 | 9.14 | 8.61 | 8.67 | 3.3M |
| 2024-05-02 | 9.30 | 9.30 | 9.06 | 9.06 | 2.1M |
| 2024-04-30 | 9.19 | 9.40 | 9.12 | 9.30 | 2.0M |
| 2024-04-29 | 8.95 | 9.33 | 8.95 | 9.33 | 4.0M |
| 2024-04-26 | 8.71 | 8.95 | 8.61 | 8.95 | 1.8M |
| 2024-04-25 | 8.95 | 9.01 | 8.81 | 8.89 | 0.6M |
| 2024-04-24 | 8.78 | 9.02 | 8.78 | 8.95 | 0.8M |
| 2024-04-23 | 8.71 | 8.90 | 8.62 | 8.78 | 1.1M |
| 2024-04-22 | 8.51 | 8.86 | 8.51 | 8.62 | 1.2M |
| 2024-04-19 | 9.01 | 9.06 | 8.41 | 8.47 | 3.5M |
| 2024-04-18 | 8.68 | 9.00 | 8.68 | 9.00 | 0.8M |
| 2024-04-17 | 8.91 | 9.06 | 8.64 | 8.66 | 2.6M |
| 2024-04-16 | 9.15 | 9.15 | 8.66 | 8.91 | 3.1M |
| 2024-04-15 | 9.19 | 9.24 | 9.02 | 9.17 | 2.0M |
| 2024-04-12 | 9.24 | 9.48 | 9.17 | 9.26 | 8.6M |
| 2024-04-11 | 9.26 | 9.38 | 9.16 | 9.25 | 0.6M |
| 2024-04-08 | 9.13 | 9.50 | 9.02 | 9.40 | 2.5M |
| 2024-04-05 | 9.32 | 9.32 | 9.03 | 9.13 | 1.6M |
| 2024-04-04 | 9.57 | 9.61 | 8.61 | 9.32 | 6.4M |
| 2024-04-03 | 9.40 | 9.58 | 9.35 | 9.57 | 5.5M |
| 2024-04-02 | 9.50 | 9.75 | 9.34 | 9.40 | 4.4M |
| 2024-04-01 | 9.85 | 9.94 | 9.46 | 9.55 | 3.8M |
| 2024-03-27 | 9.59 | 9.96 | 9.58 | 9.86 | 15.2M |
| 2024-03-26 | 9.25 | 9.67 | 9.25 | 9.60 | 9.1M |
| 2024-03-25 | 9.20 | 9.25 | 9.17 | 9.25 | 1.6M |
| 2024-03-22 | 9.32 | 9.33 | 9.10 | 9.25 | 2.1M |
| 2024-03-21 | 9.25 | 9.38 | 9.18 | 9.28 | 4.3M |
| 2024-03-20 | 9.05 | 9.26 | 9.05 | 9.21 | 6.0M |
| 2024-03-19 | 8.81 | 9.08 | 8.81 | 9.05 | 9.0M |
| 2024-03-18 | 8.52 | 8.81 | 8.52 | 8.77 | 2.2M |
| 2024-03-15 | 8.22 | 8.66 | 8.20 | 8.51 | 7.9M |
| 2024-03-14 | 8.34 | 8.46 | 8.22 | 8.22 | 1.5M |
| 2024-03-13 | 8.31 | 8.49 | 8.30 | 8.34 | 2.6M |
| 2024-03-12 | 8.46 | 8.56 | 8.31 | 8.31 | 3.8M |
| 2024-03-11 | 8.71 | 8.83 | 8.46 | 8.46 | 2.4M |
| 2024-03-08 | 8.51 | 8.75 | 8.42 | 8.71 | 5.5M |
| 2024-03-07 | 8.69 | 8.84 | 8.53 | 8.53 | 4.2M |
| 2024-03-06 | 8.87 | 8.91 | 8.69 | 8.87 | 3.9M |
| 2024-03-05 | 9.19 | 9.20 | 8.79 | 8.87 | 6.8M |
| 2024-03-04 | 9.09 | 9.31 | 9.01 | 9.19 | 4.0M |
| 2024-03-01 | 8.92 | 9.10 | 8.80 | 9.09 | 2.7M |
| 2024-02-29 | 9.30 | 9.30 | 8.87 | 8.91 | 14.6M |
| 2024-02-28 | 9.40 | 9.40 | 9.17 | 9.30 | 4.0M |
| 2024-02-27 | 9.85 | 9.92 | 9.40 | 9.40 | 9.0M |
| 2024-02-26 | 9.80 | 10.01 | 9.69 | 9.85 | 5.4M |
| 2024-02-23 | 9.72 | 9.94 | 9.68 | 9.68 | 6.5M |
| 2024-02-22 | 9.58 | 9.84 | 9.58 | 9.72 | 2.0M |
| 2024-02-21 | 9.60 | 9.68 | 9.57 | 9.58 | 4.7M |
| 2024-02-20 | 9.85 | 9.90 | 9.57 | 9.60 | 3.7M |
| 2024-02-19 | 9.90 | 9.96 | 9.78 | 9.84 | 5.4M |
| 2024-02-16 | 10.05 | 10.13 | 9.89 | 9.89 | 3.5M |
| 2024-02-15 | 10.05 | 10.13 | 9.89 | 10.05 | 3.4M |
| 2024-02-14 | 9.88 | 10.09 | 9.86 | 10.07 | 6.3M |
| 2024-02-13 | 9.62 | 10.01 | 9.61 | 10.01 | 30.6M |
| 2024-02-12 | 9.68 | 9.74 | 9.52 | 9.60 | 6.8M |
| 2024-02-08 | 9.60 | 9.73 | 9.50 | 9.68 | 6.8M |
| 2024-02-07 | 9.41 | 9.75 | 9.41 | 9.47 | 8.7M |
| 2024-02-06 | 9.45 | 9.47 | 9.36 | 9.41 | 6.2M |
| 2024-02-05 | 9.41 | 9.60 | 9.25 | 9.43 | 6.7M |
| 2024-02-02 | 9.10 | 9.48 | 9.10 | 9.38 | 6.2M |
| 2024-02-01 | 9.15 | 9.17 | 8.96 | 9.10 | 5.4M |
| 2024-01-31 | 9.15 | 9.25 | 9.04 | 9.17 | 3.6M |
| 2024-01-30 | 9.14 | 9.20 | 9.05 | 9.15 | 5.2M |
| 2024-01-29 | 9.15 | 9.35 | 9.01 | 9.10 | 4.7M |
| 2024-01-26 | 9.02 | 9.27 | 8.96 | 9.15 | 11.2M |
| 2024-01-25 | 8.83 | 9.07 | 8.83 | 8.97 | 3.4M |
| 2024-01-24 | 8.59 | 8.86 | 8.59 | 8.82 | 2.1M |
| 2024-01-23 | 8.75 | 8.75 | 8.57 | 8.59 | 1.9M |
| 2024-01-22 | 8.70 | 8.88 | 8.63 | 8.75 | 2.1M |
| 2024-01-19 | 8.59 | 8.81 | 8.59 | 8.70 | 1.6M |
| 2024-01-18 | 8.72 | 8.85 | 8.47 | 8.51 | 2.4M |
| 2024-01-17 | 9.21 | 9.29 | 8.71 | 8.71 | 7.0M |
| 2024-01-16 | 9.45 | 9.54 | 9.17 | 9.21 | 2.6M |
| 2024-01-15 | 9.35 | 9.56 | 9.34 | 9.43 | 5.6M |
| 2024-01-12 | 9.21 | 9.45 | 9.21 | 9.26 | 3.6M |
| 2024-01-11 | 8.97 | 9.37 | 8.97 | 9.10 | 2.6M |
| 2024-01-10 | 9.30 | 9.30 | 8.94 | 8.97 | 4.6M |
| 2024-01-09 | 9.58 | 9.70 | 9.22 | 9.25 | 7.7M |
| 2024-01-08 | 9.32 | 9.72 | 9.06 | 9.60 | 12.6M |
| 2024-01-05 | 9.01 | 9.37 | 8.94 | 9.32 | 15.9M |
| 2024-01-04 | 8.41 | 9.01 | 8.36 | 9.01 | 14.5M |
| 2024-01-03 | 8.41 | 8.51 | 8.32 | 8.42 | 2.0M |
| 2024-01-02 | 8.29 | 8.50 | 8.29 | 8.41 | 2.1M |