17.64
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 | 12.48 | 12.53 | 11.95 | 12.00 | 20.2M |
| 2024-12-30 | 12.73 | 12.77 | 12.48 | 12.49 | 13.6M |
| 2024-12-27 | 12.73 | 12.94 | 12.63 | 12.78 | 12.0M |
| 2024-12-26 | 12.70 | 12.88 | 12.69 | 12.69 | 10.3M |
| 2024-12-25 | 13.15 | 13.18 | 12.70 | 12.71 | 15.2M |
| 2024-12-24 | 13.10 | 13.29 | 13.00 | 13.14 | 16.8M |
| 2024-12-23 | 12.94 | 13.33 | 12.63 | 13.14 | 27.9M |
| 2024-12-20 | 12.89 | 13.02 | 12.85 | 12.95 | 9.8M |
| 2024-12-19 | 12.75 | 12.95 | 12.62 | 12.87 | 12.5M |
| 2024-12-18 | 12.89 | 12.99 | 12.81 | 12.85 | 10.5M |
| 2024-12-17 | 12.91 | 13.08 | 12.85 | 12.87 | 14.3M |
| 2024-12-16 | 13.19 | 13.23 | 12.90 | 12.96 | 19.0M |
| 2024-12-13 | 13.57 | 13.57 | 13.20 | 13.23 | 23.5M |
| 2024-12-12 | 13.67 | 13.69 | 13.38 | 13.59 | 22.1M |
| 2024-12-11 | 13.58 | 13.74 | 13.51 | 13.67 | 19.9M |
| 2024-12-10 | 14.17 | 14.25 | 13.60 | 13.63 | 43.0M |
| 2024-12-09 | 13.25 | 13.98 | 13.15 | 13.80 | 55.3M |
| 2024-12-06 | 13.19 | 13.33 | 12.92 | 13.27 | 24.8M |
| 2024-12-05 | 13.16 | 13.32 | 13.11 | 13.20 | 18.4M |
| 2024-12-04 | 13.51 | 13.54 | 13.10 | 13.16 | 25.3M |
| 2024-12-03 | 13.61 | 13.61 | 13.22 | 13.33 | 23.7M |
| 2024-12-02 | 13.25 | 13.60 | 13.06 | 13.55 | 31.9M |
| 2024-11-29 | 13.22 | 13.43 | 13.00 | 13.25 | 31.6M |
| 2024-11-28 | 13.53 | 13.56 | 13.19 | 13.22 | 29.6M |
| 2024-11-27 | 13.33 | 13.55 | 12.92 | 13.53 | 32.6M |
| 2024-11-26 | 13.75 | 13.82 | 13.23 | 13.39 | 37.9M |
| 2024-11-25 | 13.99 | 14.53 | 13.59 | 13.84 | 49.2M |
| 2024-11-22 | 14.36 | 14.42 | 13.80 | 13.81 | 59.9M |
| 2024-11-21 | 13.70 | 14.97 | 13.67 | 14.55 | 102.3M |
| 2024-11-20 | 13.45 | 13.83 | 13.36 | 13.71 | 43.9M |
| 2024-11-19 | 12.93 | 13.57 | 12.83 | 13.55 | 42.8M |
| 2024-11-18 | 13.32 | 13.45 | 12.81 | 12.93 | 36.1M |
| 2024-11-15 | 13.50 | 13.69 | 13.10 | 13.10 | 39.7M |
| 2024-11-14 | 14.48 | 14.54 | 13.52 | 13.57 | 53.5M |
| 2024-11-13 | 14.05 | 14.75 | 13.84 | 14.27 | 69.9M |
| 2024-11-12 | 14.80 | 14.99 | 14.18 | 14.29 | 137.1M |
| 2024-11-11 | 13.06 | 14.12 | 13.03 | 14.12 | 51.1M |
| 2024-11-08 | 12.94 | 13.25 | 12.81 | 12.84 | 44.5M |
| 2024-11-07 | 12.50 | 12.88 | 12.50 | 12.84 | 34.7M |
| 2024-11-06 | 12.62 | 13.10 | 12.53 | 12.62 | 48.3M |
| 2024-11-05 | 12.19 | 12.70 | 12.12 | 12.62 | 41.8M |
| 2024-11-04 | 11.90 | 12.28 | 11.90 | 12.15 | 18.1M |
| 2024-11-01 | 12.15 | 12.35 | 11.76 | 11.92 | 27.6M |
| 2024-10-31 | 11.87 | 12.25 | 11.78 | 12.15 | 33.5M |
| 2024-10-30 | 12.16 | 12.27 | 11.95 | 12.06 | 21.0M |
| 2024-10-29 | 12.50 | 12.78 | 12.13 | 12.17 | 29.6M |
| 2024-10-28 | 12.51 | 12.58 | 12.31 | 12.50 | 30.6M |
| 2024-10-25 | 11.73 | 12.68 | 11.71 | 12.48 | 56.4M |
| 2024-10-24 | 12.00 | 12.00 | 11.66 | 11.70 | 20.4M |
| 2024-10-23 | 11.81 | 12.13 | 11.69 | 11.99 | 32.6M |
| 2024-10-22 | 11.66 | 11.83 | 11.58 | 11.81 | 26.1M |
| 2024-10-21 | 11.76 | 11.94 | 11.53 | 11.67 | 29.9M |
| 2024-10-18 | 11.23 | 11.80 | 11.12 | 11.54 | 30.4M |
| 2024-10-17 | 11.51 | 11.57 | 11.19 | 11.20 | 18.2M |
| 2024-10-16 | 11.30 | 11.58 | 11.22 | 11.40 | 17.5M |
| 2024-10-15 | 11.74 | 11.80 | 11.40 | 11.42 | 20.1M |
| 2024-10-14 | 11.79 | 11.83 | 11.30 | 11.73 | 22.6M |
| 2024-10-11 | 12.26 | 12.26 | 11.40 | 11.59 | 26.8M |
| 2024-10-10 | 12.24 | 12.80 | 12.10 | 12.26 | 34.4M |
| 2024-10-09 | 13.50 | 13.70 | 12.41 | 12.44 | 59.0M |
| 2024-10-08 | 13.77 | 13.77 | 12.92 | 13.73 | 75.4M |
| 2024-09-30 | 12.28 | 12.52 | 11.89 | 12.52 | 55.8M |
| 2024-09-27 | 10.65 | 11.55 | 10.65 | 11.38 | 45.0M |
| 2024-09-26 | 10.10 | 10.50 | 10.03 | 10.50 | 24.1M |
| 2024-09-25 | 10.18 | 10.35 | 10.04 | 10.08 | 22.0M |
| 2024-09-24 | 9.53 | 10.00 | 9.53 | 10.00 | 26.2M |
| 2024-09-23 | 9.56 | 9.64 | 9.42 | 9.45 | 7.4M |
| 2024-09-20 | 9.70 | 9.74 | 9.46 | 9.50 | 9.0M |
| 2024-09-19 | 9.53 | 9.86 | 9.37 | 9.69 | 12.0M |
| 2024-09-18 | 9.54 | 9.62 | 9.30 | 9.40 | 8.6M |
| 2024-09-13 | 9.87 | 9.92 | 9.54 | 9.54 | 10.7M |
| 2024-09-12 | 10.02 | 10.10 | 9.86 | 9.86 | 12.7M |
| 2024-09-11 | 9.70 | 10.08 | 9.65 | 10.00 | 19.0M |
| 2024-09-10 | 9.82 | 9.86 | 9.52 | 9.70 | 8.6M |
| 2024-09-09 | 9.81 | 9.93 | 9.72 | 9.79 | 6.9M |
| 2024-09-06 | 10.09 | 10.10 | 9.84 | 9.85 | 8.5M |
| 2024-09-05 | 10.12 | 10.30 | 10.05 | 10.11 | 10.7M |
| 2024-09-04 | 9.91 | 10.20 | 9.88 | 10.09 | 14.3M |
| 2024-09-03 | 9.80 | 10.05 | 9.71 | 9.98 | 11.8M |
| 2024-09-02 | 9.98 | 10.02 | 9.77 | 9.78 | 10.2M |
| 2024-08-30 | 9.82 | 10.17 | 9.67 | 9.98 | 17.5M |
| 2024-08-29 | 9.56 | 9.87 | 9.51 | 9.81 | 11.2M |
| 2024-08-28 | 9.48 | 9.60 | 9.36 | 9.58 | 8.4M |
| 2024-08-27 | 9.73 | 9.75 | 9.45 | 9.48 | 10.1M |
| 2024-08-26 | 9.62 | 9.95 | 9.60 | 9.78 | 12.1M |
| 2024-08-23 | 9.71 | 9.80 | 9.57 | 9.62 | 9.5M |
| 2024-08-22 | 9.85 | 9.92 | 9.72 | 9.74 | 9.2M |
| 2024-08-21 | 9.70 | 9.93 | 9.68 | 9.85 | 10.0M |
| 2024-08-20 | 10.07 | 10.13 | 9.78 | 9.79 | 12.5M |
| 2024-08-19 | 10.05 | 10.27 | 10.01 | 10.06 | 8.4M |
| 2024-08-16 | 10.18 | 10.25 | 10.05 | 10.06 | 8.7M |
| 2024-08-15 | 10.18 | 10.35 | 10.01 | 10.21 | 10.8M |
| 2024-08-14 | 10.55 | 10.61 | 10.20 | 10.21 | 12.5M |
| 2024-08-13 | 10.46 | 10.65 | 10.37 | 10.57 | 6.7M |
| 2024-08-12 | 10.62 | 10.67 | 10.47 | 10.51 | 6.3M |
| 2024-08-09 | 10.75 | 10.88 | 10.61 | 10.62 | 6.5M |
| 2024-08-08 | 10.64 | 10.76 | 10.51 | 10.70 | 7.3M |
| 2024-08-07 | 10.85 | 10.85 | 10.62 | 10.68 | 7.2M |
| 2024-08-06 | 10.70 | 10.86 | 10.65 | 10.79 | 9.8M |
| 2024-08-05 | 10.70 | 11.04 | 10.56 | 10.59 | 11.1M |
| 2024-08-02 | 10.84 | 11.02 | 10.75 | 10.79 | 8.6M |
| 2024-08-01 | 10.95 | 11.13 | 10.76 | 10.88 | 12.2M |
| 2024-07-31 | 10.50 | 10.97 | 10.41 | 10.96 | 16.4M |
| 2024-07-30 | 10.59 | 10.63 | 10.38 | 10.50 | 8.8M |
| 2024-07-29 | 10.87 | 10.92 | 10.50 | 10.60 | 11.0M |
| 2024-07-26 | 10.66 | 10.95 | 10.64 | 10.84 | 7.6M |
| 2024-07-25 | 10.48 | 10.80 | 10.38 | 10.66 | 10.0M |
| 2024-07-24 | 10.62 | 10.77 | 10.43 | 10.47 | 9.1M |
| 2024-07-23 | 11.07 | 11.08 | 10.67 | 10.68 | 12.1M |
| 2024-07-22 | 11.13 | 11.26 | 11.00 | 11.06 | 9.0M |
| 2024-07-19 | 11.08 | 11.20 | 10.96 | 11.10 | 10.2M |
| 2024-07-18 | 11.15 | 11.16 | 10.91 | 11.12 | 10.4M |
| 2024-07-17 | 11.15 | 11.22 | 11.03 | 11.16 | 9.6M |
| 2024-07-16 | 11.23 | 11.38 | 11.06 | 11.16 | 14.5M |
| 2024-07-15 | 11.77 | 11.77 | 11.24 | 11.30 | 13.2M |
| 2024-07-12 | 11.87 | 11.89 | 11.69 | 11.77 | 14.9M |
| 2024-07-11 | 11.66 | 11.93 | 11.54 | 11.86 | 15.7M |
| 2024-07-10 | 11.52 | 11.77 | 11.33 | 11.37 | 11.4M |
| 2024-07-09 | 11.34 | 11.55 | 11.08 | 11.51 | 12.6M |
| 2024-07-08 | 11.68 | 11.68 | 11.32 | 11.37 | 9.5M |
| 2024-07-05 | 11.78 | 11.80 | 11.61 | 11.74 | 6.7M |
| 2024-07-04 | 12.09 | 12.12 | 11.75 | 11.78 | 9.0M |
| 2024-07-03 | 12.02 | 12.18 | 11.94 | 12.08 | 7.1M |
| 2024-07-02 | 12.12 | 12.25 | 11.96 | 12.01 | 8.1M |
| 2024-07-01 | 12.19 | 12.29 | 11.86 | 12.12 | 10.9M |
| 2024-06-28 | 12.30 | 12.47 | 12.18 | 12.23 | 9.9M |
| 2024-06-27 | 12.51 | 12.61 | 12.31 | 12.31 | 8.9M |
| 2024-06-26 | 12.38 | 12.67 | 12.06 | 12.67 | 13.3M |
| 2024-06-25 | 12.44 | 12.79 | 12.32 | 12.44 | 11.0M |
| 2024-06-24 | 13.00 | 13.00 | 12.36 | 12.48 | 18.2M |
| 2024-06-21 | 13.20 | 13.29 | 13.03 | 13.09 | 11.6M |
| 2024-06-20 | 13.58 | 13.64 | 13.22 | 13.23 | 11.5M |
| 2024-06-19 | 13.91 | 13.95 | 13.57 | 13.61 | 13.3M |
| 2024-06-18 | 13.90 | 14.00 | 13.78 | 13.90 | 16.2M |
| 2024-06-17 | 13.06 | 14.22 | 12.99 | 13.95 | 52.2M |
| 2024-06-14 | 13.30 | 13.44 | 13.12 | 13.16 | 17.5M |
| 2024-06-13 | 13.21 | 13.81 | 13.21 | 13.32 | 16.8M |
| 2024-06-12 | 13.17 | 13.30 | 13.13 | 13.21 | 7.6M |
| 2024-06-11 | 12.90 | 13.20 | 12.71 | 13.15 | 9.8M |
| 2024-06-07 | 13.07 | 13.19 | 12.85 | 12.96 | 10.1M |
| 2024-06-06 | 13.47 | 13.57 | 12.92 | 13.00 | 15.8M |
| 2024-06-05 | 13.35 | 13.68 | 13.31 | 13.47 | 17.6M |
| 2024-06-04 | 13.20 | 13.38 | 12.97 | 13.34 | 10.6M |
| 2024-06-03 | 13.30 | 13.44 | 13.08 | 13.19 | 10.9M |
| 2024-05-31 | 13.38 | 13.45 | 13.28 | 13.29 | 7.6M |
| 2024-05-30 | 13.28 | 13.47 | 13.18 | 13.36 | 10.7M |
| 2024-05-29 | 13.18 | 13.54 | 13.15 | 13.29 | 12.3M |
| 2024-05-28 | 13.19 | 13.35 | 13.11 | 13.18 | 11.1M |
| 2024-05-27 | 13.21 | 13.28 | 12.96 | 13.19 | 10.2M |
| 2024-05-24 | 13.24 | 13.35 | 13.15 | 13.16 | 10.0M |
| 2024-05-23 | 13.64 | 13.65 | 13.16 | 13.23 | 15.8M |
| 2024-05-22 | 13.46 | 13.69 | 13.43 | 13.64 | 11.2M |
| 2024-05-21 | 13.70 | 13.75 | 13.45 | 13.51 | 12.2M |
| 2024-05-20 | 13.86 | 13.97 | 13.71 | 13.77 | 14.6M |
| 2024-05-17 | 13.60 | 13.85 | 13.44 | 13.84 | 16.7M |
| 2024-05-16 | 13.48 | 13.68 | 13.42 | 13.46 | 11.5M |
| 2024-05-15 | 13.74 | 13.78 | 13.45 | 13.48 | 16.2M |
| 2024-05-14 | 13.94 | 14.03 | 13.68 | 13.74 | 15.1M |
| 2024-05-13 | 14.25 | 14.25 | 13.93 | 14.15 | 15.9M |
| 2024-05-10 | 14.70 | 14.70 | 14.25 | 14.33 | 27.2M |
| 2024-05-09 | 14.64 | 14.90 | 14.53 | 14.76 | 33.6M |
| 2024-05-08 | 14.66 | 14.66 | 14.32 | 14.35 | 21.7M |
| 2024-05-07 | 14.29 | 14.71 | 14.28 | 14.70 | 35.6M |
| 2024-05-06 | 14.10 | 14.35 | 14.08 | 14.30 | 24.1M |
| 2024-04-30 | 14.06 | 14.13 | 13.77 | 13.83 | 17.6M |
| 2024-04-29 | 13.40 | 14.16 | 13.39 | 14.06 | 31.8M |
| 2024-04-26 | 13.08 | 13.80 | 12.94 | 13.59 | 28.4M |
| 2024-04-25 | 13.15 | 13.60 | 13.10 | 13.33 | 19.0M |
| 2024-04-24 | 13.15 | 13.26 | 12.81 | 13.26 | 17.5M |
| 2024-04-23 | 13.37 | 13.54 | 13.10 | 13.15 | 16.1M |
| 2024-04-22 | 13.71 | 13.88 | 13.35 | 13.37 | 19.4M |
| 2024-04-19 | 14.00 | 14.16 | 13.75 | 13.80 | 18.9M |
| 2024-04-18 | 13.88 | 14.27 | 13.62 | 14.06 | 25.0M |
| 2024-04-17 | 13.56 | 14.03 | 13.56 | 13.98 | 26.1M |
| 2024-04-16 | 14.10 | 14.28 | 13.38 | 13.39 | 34.3M |
| 2024-04-15 | 14.40 | 14.90 | 13.97 | 14.22 | 36.5M |
| 2024-04-12 | 15.30 | 15.40 | 14.60 | 14.62 | 53.7M |
| 2024-04-11 | 15.80 | 15.84 | 15.33 | 15.57 | 39.3M |
| 2024-04-10 | 15.93 | 16.12 | 15.63 | 15.88 | 52.1M |
| 2024-04-09 | 14.88 | 16.33 | 14.84 | 16.30 | 85.8M |
| 2024-04-08 | 15.42 | 16.18 | 15.01 | 15.05 | 60.2M |
| 2024-04-03 | 15.18 | 16.38 | 15.02 | 15.40 | 80.4M |
| 2024-04-02 | 14.52 | 15.49 | 14.39 | 15.18 | 69.8M |
| 2024-04-01 | 14.20 | 14.64 | 14.20 | 14.47 | 26.9M |
| 2024-03-29 | 14.30 | 14.57 | 14.03 | 14.18 | 27.4M |
| 2024-03-28 | 14.24 | 14.74 | 14.12 | 14.30 | 30.1M |
| 2024-03-27 | 14.88 | 14.88 | 14.27 | 14.32 | 39.3M |
| 2024-03-26 | 13.91 | 15.18 | 13.86 | 14.98 | 52.8M |
| 2024-03-25 | 14.16 | 14.36 | 13.91 | 13.94 | 19.5M |
| 2024-03-22 | 14.85 | 14.85 | 14.30 | 14.32 | 25.8M |
| 2024-03-21 | 14.77 | 15.24 | 14.77 | 14.85 | 32.4M |
| 2024-03-20 | 14.55 | 14.85 | 14.46 | 14.73 | 21.8M |
| 2024-03-19 | 14.53 | 14.63 | 14.45 | 14.58 | 29.2M |
| 2024-03-18 | 14.40 | 14.80 | 14.30 | 14.56 | 40.2M |
| 2024-03-15 | 14.00 | 14.36 | 13.84 | 14.32 | 37.9M |
| 2024-03-14 | 14.15 | 14.53 | 13.91 | 14.05 | 36.9M |
| 2024-03-13 | 14.28 | 14.54 | 14.08 | 14.24 | 43.6M |
| 2024-03-12 | 14.70 | 14.86 | 14.20 | 14.35 | 91.6M |
| 2024-03-11 | 13.48 | 14.16 | 13.40 | 14.16 | 32.5M |
| 2024-03-08 | 12.81 | 13.02 | 12.68 | 12.87 | 15.4M |
| 2024-03-07 | 13.10 | 13.20 | 12.85 | 12.85 | 19.8M |
| 2024-03-06 | 13.23 | 13.28 | 12.86 | 13.08 | 21.3M |
| 2024-03-05 | 13.23 | 13.37 | 13.01 | 13.10 | 25.3M |
| 2024-03-04 | 13.11 | 13.58 | 13.10 | 13.37 | 46.8M |
| 2024-03-01 | 13.25 | 13.40 | 12.92 | 13.08 | 46.9M |
| 2024-02-29 | 12.82 | 13.47 | 12.80 | 13.22 | 26.4M |
| 2024-02-28 | 13.54 | 14.02 | 13.07 | 13.11 | 26.6M |
| 2024-02-27 | 13.15 | 13.60 | 13.08 | 13.52 | 17.8M |
| 2024-02-26 | 12.95 | 13.46 | 12.91 | 13.27 | 22.1M |
| 2024-02-23 | 12.90 | 12.95 | 12.75 | 12.94 | 14.1M |
| 2024-02-22 | 12.84 | 12.95 | 12.74 | 12.86 | 12.2M |
| 2024-02-21 | 12.90 | 13.26 | 12.71 | 12.84 | 17.6M |
| 2024-02-20 | 12.82 | 12.97 | 12.58 | 12.90 | 12.7M |
| 2024-02-19 | 13.08 | 13.20 | 12.69 | 12.83 | 21.6M |
| 2024-02-08 | 13.00 | 13.86 | 12.82 | 13.13 | 30.4M |
| 2024-02-07 | 11.55 | 12.68 | 11.55 | 12.68 | 31.7M |
| 2024-02-06 | 10.32 | 11.55 | 10.31 | 11.53 | 23.9M |
| 2024-02-05 | 11.01 | 11.08 | 10.05 | 10.50 | 23.0M |
| 2024-02-02 | 11.79 | 11.92 | 10.71 | 11.16 | 17.4M |
| 2024-02-01 | 12.13 | 12.14 | 11.72 | 11.72 | 12.5M |
| 2024-01-31 | 12.33 | 12.95 | 12.13 | 12.14 | 13.0M |
| 2024-01-30 | 12.72 | 12.85 | 12.37 | 12.40 | 8.6M |
| 2024-01-29 | 13.14 | 13.18 | 12.73 | 12.73 | 9.6M |
| 2024-01-26 | 13.31 | 13.43 | 13.04 | 13.08 | 9.3M |
| 2024-01-25 | 13.13 | 13.37 | 12.99 | 13.33 | 10.0M |
| 2024-01-24 | 13.23 | 13.28 | 12.62 | 13.12 | 11.8M |
| 2024-01-23 | 12.84 | 13.15 | 12.58 | 13.05 | 10.0M |
| 2024-01-22 | 13.66 | 13.66 | 12.78 | 12.87 | 12.9M |
| 2024-01-19 | 13.71 | 14.31 | 13.68 | 13.71 | 10.0M |
| 2024-01-18 | 13.66 | 13.85 | 13.27 | 13.84 | 13.3M |
| 2024-01-17 | 14.38 | 14.39 | 13.77 | 13.78 | 11.1M |
| 2024-01-16 | 14.26 | 14.56 | 14.15 | 14.35 | 8.4M |
| 2024-01-15 | 14.50 | 14.64 | 14.25 | 14.30 | 8.4M |
| 2024-01-12 | 14.50 | 14.80 | 14.31 | 14.59 | 10.5M |
| 2024-01-11 | 14.15 | 14.76 | 14.01 | 14.56 | 15.8M |
| 2024-01-10 | 14.10 | 14.48 | 13.88 | 14.13 | 9.8M |
| 2024-01-09 | 14.09 | 14.44 | 13.87 | 14.12 | 9.4M |
| 2024-01-08 | 14.44 | 14.65 | 14.05 | 14.06 | 9.6M |
| 2024-01-05 | 14.45 | 14.97 | 14.37 | 14.45 | 10.8M |
| 2024-01-04 | 14.93 | 14.95 | 14.49 | 14.55 | 9.3M |
| 2024-01-03 | 14.86 | 14.99 | 14.80 | 14.88 | 7.4M |
| 2024-01-02 | 15.22 | 15.22 | 14.85 | 14.86 | 13.2M |