17.69
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 | 27.35 | 28.00 | 26.20 | 26.37 | 12.6M |
| 2024-12-30 | 25.90 | 27.97 | 25.42 | 27.76 | 17.7M |
| 2024-12-27 | 24.96 | 26.50 | 24.91 | 25.97 | 17.5M |
| 2024-12-26 | 24.79 | 25.73 | 24.61 | 25.19 | 12.2M |
| 2024-12-25 | 24.61 | 25.50 | 23.28 | 25.19 | 15.9M |
| 2024-12-24 | 23.85 | 25.10 | 23.85 | 24.70 | 16.8M |
| 2024-12-23 | 23.65 | 24.33 | 23.16 | 23.85 | 14.1M |
| 2024-12-20 | 24.20 | 24.40 | 23.35 | 23.65 | 15.2M |
| 2024-12-19 | 24.43 | 24.88 | 23.68 | 24.30 | 18.5M |
| 2024-12-18 | 24.61 | 25.69 | 24.24 | 24.95 | 19.2M |
| 2024-12-17 | 25.68 | 26.46 | 24.11 | 24.77 | 37.2M |
| 2024-12-16 | 27.00 | 29.77 | 26.28 | 26.71 | 56.0M |
| 2024-12-13 | 28.39 | 29.03 | 26.59 | 27.77 | 75.0M |
| 2024-12-12 | 26.30 | 26.39 | 25.71 | 26.39 | 29.0M |
| 2024-12-11 | 22.22 | 23.99 | 22.22 | 23.99 | 21.6M |
| 2024-12-10 | 21.80 | 22.45 | 21.65 | 21.81 | 12.7M |
| 2024-12-09 | 21.55 | 21.59 | 20.86 | 21.11 | 9.0M |
| 2024-12-06 | 21.70 | 21.89 | 21.35 | 21.55 | 9.3M |
| 2024-12-05 | 23.00 | 23.20 | 21.72 | 21.79 | 17.7M |
| 2024-12-04 | 22.29 | 24.52 | 22.01 | 23.51 | 22.7M |
| 2024-12-03 | 21.43 | 22.44 | 21.38 | 22.29 | 10.6M |
| 2024-12-02 | 21.96 | 22.09 | 21.32 | 21.50 | 10.6M |
| 2024-11-29 | 21.98 | 22.25 | 21.58 | 21.96 | 7.5M |
| 2024-11-28 | 20.83 | 22.56 | 20.81 | 22.01 | 12.4M |
| 2024-11-27 | 20.39 | 20.94 | 20.04 | 20.91 | 6.9M |
| 2024-11-26 | 20.07 | 20.58 | 19.93 | 20.51 | 8.3M |
| 2024-11-25 | 19.75 | 20.04 | 19.56 | 19.99 | 5.4M |
| 2024-11-22 | 19.88 | 20.15 | 19.51 | 19.59 | 6.5M |
| 2024-11-21 | 20.00 | 20.02 | 19.63 | 19.82 | 5.6M |
| 2024-11-20 | 19.92 | 20.30 | 19.92 | 20.07 | 6.2M |
| 2024-11-19 | 19.80 | 20.45 | 19.59 | 20.00 | 10.1M |
| 2024-11-18 | 19.49 | 20.74 | 19.38 | 20.01 | 14.6M |
| 2024-11-15 | 18.91 | 19.23 | 18.79 | 18.85 | 3.3M |
| 2024-11-14 | 19.28 | 19.39 | 18.93 | 18.96 | 3.4M |
| 2024-11-13 | 19.40 | 19.68 | 19.10 | 19.44 | 3.2M |
| 2024-11-12 | 19.55 | 19.80 | 19.28 | 19.43 | 6.0M |
| 2024-11-11 | 19.70 | 19.72 | 19.21 | 19.51 | 5.1M |
| 2024-11-08 | 20.05 | 20.11 | 19.53 | 19.83 | 8.1M |
| 2024-11-07 | 18.90 | 19.94 | 18.82 | 19.90 | 9.3M |
| 2024-11-06 | 18.75 | 19.18 | 18.60 | 19.05 | 7.1M |
| 2024-11-05 | 18.53 | 18.85 | 18.51 | 18.72 | 6.5M |
| 2024-11-04 | 18.22 | 18.57 | 18.11 | 18.55 | 4.8M |
| 2024-11-01 | 18.09 | 18.53 | 17.94 | 18.23 | 6.7M |
| 2024-10-31 | 18.35 | 18.36 | 17.92 | 18.16 | 6.0M |
| 2024-10-30 | 18.31 | 18.58 | 18.16 | 18.36 | 4.7M |
| 2024-10-29 | 18.78 | 18.85 | 18.32 | 18.36 | 5.2M |
| 2024-10-28 | 18.38 | 18.80 | 18.34 | 18.78 | 5.5M |
| 2024-10-25 | 18.28 | 18.38 | 18.25 | 18.33 | 4.1M |
| 2024-10-24 | 18.11 | 18.43 | 18.10 | 18.28 | 4.8M |
| 2024-10-23 | 18.48 | 18.54 | 18.12 | 18.17 | 6.8M |
| 2024-10-22 | 17.99 | 18.38 | 17.93 | 18.38 | 4.8M |
| 2024-10-21 | 18.17 | 18.22 | 17.85 | 18.05 | 4.3M |
| 2024-10-18 | 17.78 | 18.35 | 17.62 | 18.12 | 5.6M |
| 2024-10-17 | 18.48 | 18.48 | 17.79 | 17.79 | 4.0M |
| 2024-10-16 | 18.19 | 18.47 | 18.09 | 18.30 | 3.3M |
| 2024-10-15 | 18.81 | 18.87 | 18.40 | 18.40 | 4.4M |
| 2024-10-14 | 19.11 | 19.15 | 18.46 | 18.86 | 6.8M |
| 2024-10-11 | 19.08 | 19.59 | 18.90 | 19.02 | 6.8M |
| 2024-10-10 | 18.31 | 19.50 | 18.19 | 19.09 | 10.1M |
| 2024-10-09 | 19.30 | 19.30 | 18.10 | 18.29 | 10.6M |
| 2024-10-08 | 20.89 | 20.89 | 19.15 | 19.69 | 16.3M |
| 2024-09-30 | 18.69 | 19.31 | 18.00 | 19.09 | 13.3M |
| 2024-09-27 | 17.76 | 17.98 | 17.41 | 17.83 | 6.3M |
| 2024-09-26 | 16.13 | 17.41 | 16.11 | 17.34 | 8.2M |
| 2024-09-25 | 15.88 | 16.45 | 15.80 | 16.25 | 7.2M |
| 2024-09-24 | 14.85 | 15.50 | 14.84 | 15.50 | 4.8M |
| 2024-09-23 | 15.07 | 15.24 | 14.68 | 14.83 | 5.7M |
| 2024-09-20 | 15.08 | 15.22 | 14.98 | 15.16 | 1.9M |
| 2024-09-19 | 14.77 | 15.15 | 14.77 | 15.11 | 3.0M |
| 2024-09-18 | 14.66 | 14.82 | 14.53 | 14.76 | 2.1M |
| 2024-09-13 | 15.09 | 15.17 | 14.63 | 14.69 | 3.8M |
| 2024-09-12 | 15.32 | 15.49 | 15.00 | 15.09 | 4.5M |
| 2024-09-11 | 15.58 | 15.60 | 15.26 | 15.28 | 3.0M |
| 2024-09-10 | 15.72 | 15.85 | 15.33 | 15.59 | 3.3M |
| 2024-09-09 | 15.71 | 15.83 | 15.62 | 15.74 | 1.9M |
| 2024-09-06 | 15.90 | 16.05 | 15.76 | 15.80 | 2.0M |
| 2024-09-05 | 15.59 | 15.94 | 15.55 | 15.90 | 3.0M |
| 2024-09-04 | 15.58 | 15.73 | 15.48 | 15.56 | 1.9M |
| 2024-09-03 | 15.66 | 15.83 | 15.50 | 15.64 | 4.6M |
| 2024-09-02 | 15.82 | 16.18 | 15.52 | 15.68 | 6.9M |
| 2024-08-30 | 15.36 | 15.71 | 15.07 | 15.51 | 3.9M |
| 2024-08-29 | 15.40 | 15.51 | 15.31 | 15.41 | 2.2M |
| 2024-08-28 | 15.52 | 16.04 | 15.46 | 15.52 | 2.1M |
| 2024-08-27 | 15.41 | 15.59 | 15.23 | 15.33 | 1.8M |
| 2024-08-26 | 15.25 | 15.59 | 15.24 | 15.50 | 2.2M |
| 2024-08-23 | 15.34 | 15.39 | 15.09 | 15.20 | 1.7M |
| 2024-08-22 | 15.45 | 15.53 | 15.29 | 15.33 | 1.8M |
| 2024-08-21 | 15.65 | 15.78 | 15.37 | 15.45 | 2.6M |
| 2024-08-20 | 15.89 | 15.94 | 15.61 | 15.76 | 1.9M |
| 2024-08-19 | 15.76 | 15.95 | 15.70 | 15.90 | 1.7M |
| 2024-08-16 | 15.99 | 16.03 | 15.80 | 15.83 | 1.6M |
| 2024-08-15 | 16.03 | 16.15 | 15.88 | 15.95 | 2.4M |
| 2024-08-14 | 16.23 | 16.33 | 16.01 | 16.02 | 1.3M |
| 2024-08-13 | 16.16 | 16.48 | 16.08 | 16.25 | 1.6M |
| 2024-08-12 | 16.35 | 16.35 | 16.09 | 16.22 | 1.2M |
| 2024-08-09 | 16.50 | 16.50 | 16.15 | 16.21 | 1.7M |
| 2024-08-08 | 15.88 | 16.48 | 15.87 | 16.41 | 2.6M |
| 2024-08-07 | 16.16 | 16.22 | 15.94 | 16.15 | 2.0M |
| 2024-08-06 | 16.01 | 16.13 | 15.87 | 16.09 | 2.3M |
| 2024-08-05 | 15.87 | 16.36 | 15.81 | 15.96 | 4.3M |
| 2024-08-02 | 15.83 | 16.03 | 15.80 | 15.87 | 2.0M |
| 2024-08-01 | 16.08 | 16.17 | 15.85 | 15.91 | 3.5M |
| 2024-07-31 | 15.62 | 16.11 | 15.62 | 16.10 | 4.0M |
| 2024-07-30 | 15.61 | 15.81 | 15.56 | 15.64 | 2.1M |
| 2024-07-29 | 15.92 | 15.94 | 15.70 | 15.76 | 1.4M |
| 2024-07-26 | 15.77 | 15.97 | 15.66 | 15.92 | 1.6M |
| 2024-07-25 | 15.62 | 15.82 | 15.52 | 15.76 | 1.3M |
| 2024-07-24 | 15.70 | 15.88 | 15.55 | 15.60 | 1.6M |
| 2024-07-23 | 15.76 | 16.11 | 15.76 | 15.83 | 2.9M |
| 2024-07-22 | 16.30 | 16.38 | 15.66 | 15.77 | 3.3M |
| 2024-07-19 | 16.41 | 16.47 | 16.24 | 16.32 | 1.9M |
| 2024-07-18 | 16.41 | 16.51 | 16.20 | 16.50 | 1.7M |
| 2024-07-17 | 16.58 | 16.67 | 16.45 | 16.49 | 1.8M |
| 2024-07-16 | 16.78 | 16.85 | 16.55 | 16.66 | 2.1M |
| 2024-07-15 | 16.90 | 16.94 | 16.57 | 16.78 | 1.6M |
| 2024-07-12 | 16.70 | 16.98 | 16.70 | 16.79 | 2.0M |
| 2024-07-11 | 16.90 | 17.00 | 16.70 | 16.72 | 2.7M |
| 2024-07-10 | 17.16 | 17.18 | 16.70 | 16.77 | 1.8M |
| 2024-07-09 | 16.91 | 17.19 | 16.62 | 17.10 | 2.2M |
| 2024-07-08 | 17.50 | 17.54 | 16.90 | 16.96 | 3.0M |
| 2024-07-05 | 17.30 | 17.58 | 17.18 | 17.56 | 2.0M |
| 2024-07-04 | 17.71 | 17.79 | 17.24 | 17.31 | 2.5M |
| 2024-07-03 | 17.40 | 18.04 | 17.33 | 17.84 | 4.8M |
| 2024-07-02 | 17.38 | 17.52 | 17.20 | 17.34 | 2.7M |
| 2024-07-01 | 16.81 | 17.35 | 16.81 | 17.34 | 3.7M |
| 2024-06-28 | 16.68 | 17.03 | 16.66 | 16.81 | 2.2M |
| 2024-06-27 | 17.10 | 17.10 | 16.63 | 16.69 | 1.8M |
| 2024-06-26 | 16.73 | 17.12 | 16.67 | 17.02 | 2.0M |
| 2024-06-25 | 16.33 | 16.86 | 16.33 | 16.74 | 2.4M |
| 2024-06-24 | 16.66 | 16.74 | 16.26 | 16.48 | 2.6M |
| 2024-06-21 | 16.46 | 16.75 | 16.42 | 16.66 | 1.9M |
| 2024-06-20 | 16.94 | 17.04 | 16.50 | 16.54 | 2.5M |
| 2024-06-19 | 17.12 | 17.23 | 17.08 | 17.12 | 1.7M |
| 2024-06-18 | 16.88 | 17.31 | 16.88 | 17.24 | 2.5M |
| 2024-06-17 | 17.02 | 17.26 | 16.86 | 16.98 | 3.7M |
| 2024-06-14 | 17.38 | 17.53 | 17.17 | 17.21 | 2.5M |
| 2024-06-13 | 17.20 | 17.79 | 17.10 | 17.61 | 4.8M |
| 2024-06-12 | 16.80 | 17.14 | 16.56 | 17.12 | 3.0M |
| 2024-06-11 | 16.70 | 16.98 | 16.35 | 16.86 | 5.0M |
| 2024-06-07 | 17.51 | 17.86 | 17.51 | 17.83 | 4.6M |
| 2024-06-06 | 18.09 | 18.09 | 17.37 | 17.46 | 3.8M |
| 2024-06-05 | 18.28 | 18.36 | 17.88 | 17.92 | 3.3M |
| 2024-06-04 | 18.16 | 18.42 | 18.06 | 18.28 | 2.7M |
| 2024-06-03 | 18.23 | 18.58 | 18.05 | 18.16 | 3.1M |
| 2024-05-31 | 18.37 | 18.57 | 18.23 | 18.47 | 2.0M |
| 2024-05-30 | 18.48 | 18.53 | 18.19 | 18.33 | 2.2M |
| 2024-05-29 | 18.10 | 18.50 | 18.10 | 18.39 | 2.2M |
| 2024-05-28 | 18.64 | 18.64 | 18.18 | 18.26 | 2.5M |
| 2024-05-27 | 18.48 | 18.65 | 18.44 | 18.59 | 3.0M |
| 2024-05-24 | 18.51 | 18.73 | 18.47 | 18.53 | 1.7M |
| 2024-05-23 | 18.68 | 18.68 | 18.46 | 18.59 | 2.4M |
| 2024-05-22 | 18.96 | 19.00 | 18.65 | 18.76 | 3.2M |
| 2024-05-21 | 19.01 | 19.06 | 18.82 | 18.82 | 2.9M |
| 2024-05-20 | 18.97 | 19.17 | 18.80 | 19.04 | 3.9M |
| 2024-05-17 | 19.03 | 19.18 | 18.85 | 18.95 | 4.0M |
| 2024-05-16 | 19.41 | 19.67 | 19.06 | 19.12 | 4.7M |
| 2024-05-15 | 19.48 | 19.81 | 19.42 | 19.54 | 2.7M |
| 2024-05-14 | 19.63 | 19.76 | 19.49 | 19.52 | 2.4M |
| 2024-05-13 | 19.26 | 19.72 | 18.89 | 19.69 | 4.6M |
| 2024-05-10 | 19.27 | 19.38 | 19.09 | 19.15 | 2.4M |
| 2024-05-09 | 18.98 | 19.38 | 18.98 | 19.27 | 2.5M |
| 2024-05-08 | 19.35 | 19.44 | 18.99 | 19.02 | 3.7M |
| 2024-05-07 | 19.27 | 19.54 | 19.08 | 19.47 | 4.8M |
| 2024-05-06 | 18.65 | 19.50 | 18.65 | 19.39 | 7.2M |
| 2024-04-30 | 18.27 | 18.63 | 17.98 | 18.56 | 6.9M |
| 2024-04-29 | 17.70 | 18.39 | 17.47 | 18.36 | 5.7M |
| 2024-04-26 | 17.76 | 17.76 | 17.36 | 17.71 | 3.5M |
| 2024-04-25 | 17.75 | 17.95 | 17.45 | 17.76 | 3.7M |
| 2024-04-24 | 17.77 | 17.86 | 17.36 | 17.76 | 2.6M |
| 2024-04-23 | 17.53 | 17.77 | 17.44 | 17.68 | 4.2M |
| 2024-04-22 | 17.25 | 17.86 | 17.25 | 17.73 | 5.3M |
| 2024-04-19 | 17.06 | 17.50 | 16.91 | 17.32 | 3.4M |
| 2024-04-18 | 16.87 | 17.38 | 16.74 | 17.04 | 3.9M |
| 2024-04-17 | 16.25 | 16.89 | 16.25 | 16.88 | 4.2M |
| 2024-04-16 | 17.27 | 17.46 | 16.14 | 16.16 | 8.6M |
| 2024-04-15 | 17.48 | 17.86 | 17.16 | 17.46 | 6.1M |
| 2024-04-12 | 17.29 | 17.54 | 17.14 | 17.21 | 4.7M |
| 2024-04-11 | 16.76 | 17.50 | 16.56 | 17.34 | 5.0M |
| 2024-04-10 | 16.47 | 16.86 | 16.45 | 16.80 | 3.6M |
| 2024-04-09 | 16.44 | 16.54 | 16.16 | 16.46 | 2.1M |
| 2024-04-08 | 16.40 | 16.76 | 16.25 | 16.43 | 3.4M |
| 2024-04-03 | 16.04 | 16.55 | 15.92 | 16.55 | 4.6M |
| 2024-04-02 | 15.76 | 16.36 | 15.74 | 16.07 | 3.0M |
| 2024-04-01 | 15.78 | 15.84 | 15.60 | 15.74 | 1.7M |
| 2024-03-29 | 15.55 | 15.73 | 15.53 | 15.66 | 1.1M |
| 2024-03-28 | 15.25 | 15.62 | 15.23 | 15.56 | 2.0M |
| 2024-03-27 | 15.44 | 15.58 | 15.31 | 15.32 | 1.8M |
| 2024-03-26 | 15.19 | 15.50 | 15.18 | 15.47 | 2.0M |
| 2024-03-25 | 15.46 | 15.51 | 15.19 | 15.23 | 1.7M |
| 2024-03-22 | 15.56 | 15.66 | 15.20 | 15.42 | 1.7M |
| 2024-03-21 | 15.49 | 15.82 | 15.41 | 15.56 | 1.7M |
| 2024-03-20 | 15.10 | 15.57 | 15.10 | 15.53 | 2.4M |
| 2024-03-19 | 15.39 | 15.39 | 15.07 | 15.16 | 1.7M |
| 2024-03-18 | 15.10 | 15.38 | 15.05 | 15.32 | 2.2M |
| 2024-03-15 | 14.91 | 15.07 | 14.86 | 15.05 | 1.8M |
| 2024-03-14 | 14.69 | 15.18 | 14.68 | 15.01 | 4.0M |
| 2024-03-13 | 14.86 | 14.86 | 14.64 | 14.72 | 1.4M |
| 2024-03-12 | 14.68 | 14.90 | 14.66 | 14.86 | 1.9M |
| 2024-03-11 | 14.54 | 14.74 | 14.54 | 14.74 | 1.6M |
| 2024-03-08 | 14.56 | 14.61 | 14.46 | 14.55 | 1.1M |
| 2024-03-07 | 14.47 | 14.77 | 14.47 | 14.55 | 2.2M |
| 2024-03-06 | 14.41 | 14.63 | 14.39 | 14.52 | 1.5M |
| 2024-03-05 | 14.46 | 14.53 | 14.41 | 14.42 | 1.7M |
| 2024-03-04 | 14.48 | 14.62 | 14.36 | 14.55 | 2.0M |
| 2024-03-01 | 14.60 | 14.65 | 14.45 | 14.51 | 2.3M |
| 2024-02-29 | 14.27 | 14.64 | 14.26 | 14.63 | 3.1M |
| 2024-02-28 | 14.97 | 15.10 | 14.48 | 14.49 | 3.4M |
| 2024-02-27 | 14.63 | 15.02 | 14.63 | 14.97 | 2.6M |
| 2024-02-26 | 14.81 | 14.94 | 14.65 | 14.76 | 2.4M |
| 2024-02-23 | 14.72 | 14.80 | 14.62 | 14.77 | 1.9M |
| 2024-02-22 | 14.68 | 14.86 | 14.53 | 14.72 | 2.5M |
| 2024-02-21 | 14.46 | 15.01 | 14.37 | 14.68 | 3.4M |
| 2024-02-20 | 14.53 | 14.59 | 14.37 | 14.52 | 2.5M |
| 2024-02-19 | 14.67 | 14.72 | 14.42 | 14.54 | 3.7M |
| 2024-02-08 | 13.56 | 14.59 | 13.48 | 14.57 | 5.2M |
| 2024-02-07 | 13.36 | 13.60 | 13.11 | 13.52 | 4.2M |
| 2024-02-06 | 12.73 | 13.64 | 12.36 | 13.41 | 4.8M |
| 2024-02-05 | 13.74 | 13.74 | 12.69 | 12.93 | 6.8M |
| 2024-02-02 | 14.37 | 14.59 | 13.56 | 13.98 | 4.8M |
| 2024-02-01 | 14.50 | 14.67 | 14.19 | 14.37 | 4.3M |
| 2024-01-31 | 15.15 | 15.26 | 14.64 | 14.72 | 3.2M |
| 2024-01-30 | 15.55 | 15.61 | 15.11 | 15.14 | 2.2M |
| 2024-01-29 | 15.80 | 15.90 | 15.54 | 15.61 | 2.4M |
| 2024-01-26 | 15.58 | 15.86 | 15.51 | 15.79 | 2.8M |
| 2024-01-25 | 14.97 | 15.59 | 14.88 | 15.57 | 3.4M |
| 2024-01-24 | 14.36 | 14.88 | 14.33 | 14.86 | 4.3M |
| 2024-01-23 | 14.59 | 14.59 | 13.99 | 14.38 | 5.5M |
| 2024-01-22 | 15.57 | 15.67 | 14.41 | 14.60 | 4.8M |
| 2024-01-19 | 15.76 | 15.92 | 15.65 | 15.71 | 2.1M |
| 2024-01-18 | 15.94 | 16.13 | 15.38 | 15.86 | 3.7M |
| 2024-01-17 | 16.31 | 16.36 | 15.99 | 15.99 | 2.8M |
| 2024-01-16 | 16.32 | 16.40 | 16.09 | 16.30 | 3.8M |
| 2024-01-15 | 16.10 | 16.65 | 16.07 | 16.32 | 4.8M |
| 2024-01-12 | 16.13 | 16.86 | 16.02 | 16.22 | 5.8M |
| 2024-01-11 | 16.15 | 16.20 | 15.91 | 16.16 | 4.0M |
| 2024-01-10 | 16.25 | 16.36 | 15.86 | 16.16 | 6.3M |
| 2024-01-09 | 15.85 | 16.69 | 15.82 | 16.50 | 9.7M |
| 2024-01-08 | 15.97 | 16.12 | 15.73 | 15.86 | 4.7M |
| 2024-01-05 | 15.86 | 16.09 | 15.83 | 15.93 | 3.8M |
| 2024-01-04 | 15.74 | 15.94 | 15.70 | 15.86 | 3.2M |
| 2024-01-03 | 15.60 | 15.86 | 15.60 | 15.72 | 3.1M |
| 2024-01-02 | 15.36 | 15.69 | 15.32 | 15.57 | 3.4M |