18.02
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 | 10.25 | 10.30 | 9.74 | 9.75 | 61.2M |
| 2024-12-30 | 10.33 | 10.39 | 10.03 | 10.20 | 50.4M |
| 2024-12-27 | 10.19 | 10.46 | 10.19 | 10.30 | 56.0M |
| 2024-12-26 | 10.32 | 10.39 | 10.20 | 10.24 | 51.2M |
| 2024-12-25 | 10.67 | 10.76 | 10.18 | 10.23 | 65.8M |
| 2024-12-24 | 10.65 | 10.95 | 10.47 | 10.72 | 64.1M |
| 2024-12-23 | 11.18 | 11.18 | 10.47 | 10.64 | 84.9M |
| 2024-12-20 | 11.06 | 11.38 | 10.92 | 11.20 | 94.4M |
| 2024-12-19 | 10.79 | 11.26 | 10.56 | 11.05 | 105.8M |
| 2024-12-18 | 10.78 | 11.00 | 10.52 | 10.89 | 86.7M |
| 2024-12-17 | 11.20 | 11.26 | 10.70 | 10.76 | 105.0M |
| 2024-12-16 | 11.60 | 11.75 | 11.22 | 11.31 | 117.3M |
| 2024-12-13 | 12.41 | 12.55 | 11.60 | 11.64 | 177.2M |
| 2024-12-12 | 12.70 | 12.97 | 12.15 | 12.41 | 190.8M |
| 2024-12-11 | 13.00 | 13.35 | 12.55 | 12.85 | 263.3M |
| 2024-12-10 | 12.35 | 13.23 | 12.07 | 13.23 | 199.2M |
| 2024-12-09 | 12.35 | 12.98 | 12.01 | 12.03 | 210.2M |
| 2024-12-06 | 13.49 | 13.89 | 12.90 | 12.91 | 261.9M |
| 2024-12-05 | 12.92 | 13.80 | 12.42 | 13.68 | 305.7M |
| 2024-12-04 | 12.04 | 13.65 | 11.88 | 12.79 | 320.0M |
| 2024-12-03 | 11.76 | 12.80 | 11.56 | 12.47 | 304.4M |
| 2024-12-02 | 11.30 | 12.16 | 11.13 | 11.74 | 262.0M |
| 2024-11-29 | 11.12 | 12.23 | 10.82 | 11.57 | 332.5M |
| 2024-11-28 | 12.90 | 13.18 | 11.52 | 11.65 | 353.8M |
| 2024-11-27 | 12.62 | 14.01 | 12.62 | 12.62 | 434.9M |
| 2024-11-26 | 16.01 | 17.14 | 14.02 | 14.02 | 526.8M |
| 2024-11-25 | 15.58 | 15.58 | 15.30 | 15.58 | 210.3M |
| 2024-11-22 | 14.16 | 14.16 | 14.16 | 14.16 | 17.9M |
| 2024-11-21 | 12.87 | 12.87 | 12.87 | 12.87 | 5.2M |
| 2024-11-20 | 11.70 | 11.70 | 11.70 | 11.70 | 20.5M |
| 2024-11-19 | 10.64 | 10.64 | 9.98 | 10.64 | 227.7M |
| 2024-11-18 | 9.67 | 9.67 | 9.67 | 9.67 | 12.3M |
| 2024-11-15 | 8.21 | 8.79 | 8.16 | 8.79 | 154.1M |
| 2024-11-14 | 7.22 | 7.99 | 7.09 | 7.99 | 129.6M |
| 2024-11-13 | 7.32 | 7.35 | 7.07 | 7.26 | 62.5M |
| 2024-11-12 | 7.57 | 7.69 | 7.30 | 7.38 | 84.5M |
| 2024-11-11 | 7.76 | 7.77 | 7.50 | 7.63 | 117.4M |
| 2024-11-08 | 7.35 | 7.81 | 7.33 | 7.62 | 158.9M |
| 2024-11-07 | 7.10 | 7.42 | 7.04 | 7.37 | 99.3M |
| 2024-11-06 | 7.30 | 7.47 | 7.12 | 7.19 | 109.9M |
| 2024-11-05 | 7.20 | 7.43 | 7.12 | 7.33 | 128.6M |
| 2024-11-04 | 6.80 | 7.33 | 6.80 | 7.20 | 121.3M |
| 2024-11-01 | 7.15 | 7.25 | 6.75 | 6.77 | 144.6M |
| 2024-10-31 | 7.03 | 7.65 | 7.03 | 7.33 | 203.9M |
| 2024-10-30 | 7.18 | 7.58 | 6.92 | 7.04 | 241.2M |
| 2024-10-29 | 6.55 | 7.10 | 6.45 | 7.10 | 160.4M |
| 2024-10-28 | 6.32 | 6.45 | 6.31 | 6.45 | 53.7M |
| 2024-10-25 | 6.23 | 6.34 | 6.20 | 6.31 | 53.5M |
| 2024-10-24 | 6.22 | 6.26 | 6.17 | 6.20 | 44.1M |
| 2024-10-23 | 6.31 | 6.35 | 6.18 | 6.23 | 60.5M |
| 2024-10-22 | 6.23 | 6.39 | 6.11 | 6.32 | 81.7M |
| 2024-10-21 | 6.12 | 6.19 | 6.03 | 6.19 | 72.8M |
| 2024-10-18 | 5.88 | 6.14 | 5.86 | 6.08 | 67.6M |
| 2024-10-17 | 5.88 | 6.00 | 5.88 | 5.91 | 49.5M |
| 2024-10-16 | 5.84 | 5.93 | 5.81 | 5.85 | 48.7M |
| 2024-10-15 | 6.08 | 6.19 | 5.92 | 5.93 | 92.1M |
| 2024-10-14 | 5.63 | 5.82 | 5.61 | 5.82 | 43.4M |
| 2024-10-11 | 5.85 | 5.86 | 5.59 | 5.64 | 44.2M |
| 2024-10-10 | 5.88 | 6.05 | 5.71 | 5.87 | 58.0M |
| 2024-10-09 | 6.38 | 6.38 | 5.91 | 5.91 | 97.1M |
| 2024-10-08 | 6.96 | 6.96 | 6.15 | 6.57 | 151.6M |
| 2024-09-30 | 5.95 | 6.37 | 5.86 | 6.33 | 133.6M |
| 2024-09-27 | 5.70 | 5.92 | 5.63 | 5.84 | 68.1M |
| 2024-09-26 | 5.39 | 5.60 | 5.38 | 5.60 | 50.7M |
| 2024-09-25 | 5.41 | 5.55 | 5.39 | 5.41 | 48.6M |
| 2024-09-24 | 5.22 | 5.39 | 5.16 | 5.37 | 37.5M |
| 2024-09-23 | 5.12 | 5.23 | 5.12 | 5.20 | 17.8M |
| 2024-09-20 | 5.23 | 5.24 | 5.13 | 5.16 | 17.0M |
| 2024-09-19 | 5.11 | 5.23 | 5.08 | 5.21 | 22.7M |
| 2024-09-18 | 5.11 | 5.13 | 5.02 | 5.09 | 16.3M |
| 2024-09-13 | 5.23 | 5.25 | 5.12 | 5.12 | 20.0M |
| 2024-09-12 | 5.23 | 5.33 | 5.23 | 5.25 | 20.6M |
| 2024-09-11 | 5.21 | 5.25 | 5.18 | 5.22 | 12.4M |
| 2024-09-10 | 5.22 | 5.27 | 5.12 | 5.25 | 19.5M |
| 2024-09-09 | 5.18 | 5.29 | 5.14 | 5.22 | 18.5M |
| 2024-09-06 | 5.33 | 5.35 | 5.19 | 5.22 | 20.7M |
| 2024-09-05 | 5.30 | 5.39 | 5.29 | 5.34 | 19.2M |
| 2024-09-04 | 5.33 | 5.40 | 5.28 | 5.30 | 27.2M |
| 2024-09-03 | 5.33 | 5.52 | 5.30 | 5.39 | 32.9M |
| 2024-09-02 | 5.41 | 5.47 | 5.32 | 5.33 | 27.8M |
| 2024-08-30 | 5.35 | 5.54 | 5.32 | 5.45 | 39.0M |
| 2024-08-29 | 5.18 | 5.38 | 5.15 | 5.35 | 34.1M |
| 2024-08-28 | 5.15 | 5.28 | 5.14 | 5.22 | 23.0M |
| 2024-08-27 | 5.30 | 5.31 | 5.15 | 5.19 | 28.3M |
| 2024-08-26 | 5.30 | 5.35 | 5.27 | 5.30 | 24.1M |
| 2024-08-23 | 5.34 | 5.38 | 5.25 | 5.28 | 36.3M |
| 2024-08-22 | 5.57 | 5.60 | 5.33 | 5.33 | 70.2M |
| 2024-08-21 | 5.71 | 5.76 | 5.56 | 5.62 | 71.2M |
| 2024-08-20 | 5.58 | 5.96 | 5.55 | 5.82 | 105.0M |
| 2024-08-19 | 5.56 | 5.64 | 5.52 | 5.53 | 34.3M |
| 2024-08-16 | 5.72 | 5.78 | 5.58 | 5.59 | 48.9M |
| 2024-08-15 | 5.62 | 5.78 | 5.56 | 5.72 | 46.2M |
| 2024-08-14 | 5.65 | 5.72 | 5.57 | 5.65 | 39.2M |
| 2024-08-13 | 5.54 | 5.65 | 5.54 | 5.65 | 35.7M |
| 2024-08-12 | 5.55 | 5.62 | 5.46 | 5.54 | 35.9M |
| 2024-08-09 | 5.72 | 5.75 | 5.61 | 5.61 | 39.2M |
| 2024-08-08 | 5.80 | 5.82 | 5.61 | 5.68 | 70.7M |
| 2024-08-07 | 5.93 | 6.05 | 5.87 | 5.88 | 66.8M |
| 2024-08-06 | 5.89 | 6.05 | 5.76 | 5.99 | 92.4M |
| 2024-08-05 | 6.11 | 6.18 | 5.80 | 5.80 | 119.4M |
| 2024-08-02 | 6.53 | 6.65 | 6.20 | 6.27 | 165.9M |
| 2024-08-01 | 6.96 | 7.26 | 6.70 | 6.83 | 251.8M |
| 2024-07-31 | 5.95 | 6.63 | 5.90 | 6.63 | 168.4M |
| 2024-07-30 | 6.31 | 6.33 | 5.94 | 6.03 | 137.7M |
| 2024-07-29 | 6.02 | 6.45 | 6.01 | 6.33 | 173.9M |
| 2024-07-26 | 5.96 | 6.26 | 5.80 | 6.05 | 169.4M |
| 2024-07-25 | 5.73 | 6.02 | 5.65 | 5.81 | 138.6M |
| 2024-07-24 | 5.90 | 6.40 | 5.52 | 6.14 | 226.6M |
| 2024-07-23 | 5.81 | 6.05 | 5.80 | 6.05 | 64.1M |
| 2024-07-22 | 5.02 | 5.50 | 4.96 | 5.50 | 99.2M |
| 2024-07-19 | 4.93 | 5.03 | 4.91 | 5.00 | 17.4M |
| 2024-07-18 | 4.95 | 5.00 | 4.84 | 4.96 | 19.7M |
| 2024-07-17 | 5.06 | 5.07 | 4.97 | 4.98 | 17.3M |
| 2024-07-16 | 5.05 | 5.08 | 5.00 | 5.07 | 14.9M |
| 2024-07-15 | 5.13 | 5.15 | 5.05 | 5.07 | 15.7M |
| 2024-07-12 | 5.20 | 5.22 | 5.11 | 5.17 | 16.7M |
| 2024-07-11 | 5.15 | 5.22 | 5.12 | 5.21 | 27.4M |
| 2024-07-10 | 5.10 | 5.14 | 5.02 | 5.04 | 16.2M |
| 2024-07-09 | 4.99 | 5.10 | 4.92 | 5.09 | 21.9M |
| 2024-07-08 | 5.12 | 5.12 | 4.96 | 4.99 | 19.8M |
| 2024-07-05 | 5.10 | 5.17 | 5.01 | 5.15 | 16.6M |
| 2024-07-04 | 5.21 | 5.29 | 5.08 | 5.10 | 18.3M |
| 2024-07-03 | 5.27 | 5.30 | 5.20 | 5.20 | 15.2M |
| 2024-07-02 | 5.29 | 5.34 | 5.27 | 5.29 | 17.3M |
| 2024-07-01 | 5.23 | 5.30 | 5.16 | 5.29 | 20.0M |
| 2024-06-28 | 5.19 | 5.33 | 5.16 | 5.25 | 28.1M |
| 2024-06-27 | 5.29 | 5.41 | 5.18 | 5.20 | 34.1M |
| 2024-06-26 | 5.12 | 5.30 | 5.08 | 5.29 | 27.6M |
| 2024-06-25 | 5.08 | 5.24 | 5.08 | 5.16 | 26.5M |
| 2024-06-24 | 5.22 | 5.23 | 5.08 | 5.09 | 26.2M |
| 2024-06-21 | 5.33 | 5.37 | 5.26 | 5.27 | 17.1M |
| 2024-06-20 | 5.51 | 5.52 | 5.32 | 5.33 | 27.9M |
| 2024-06-19 | 5.65 | 5.68 | 5.53 | 5.54 | 26.1M |
| 2024-06-18 | 5.46 | 5.69 | 5.43 | 5.64 | 44.1M |
| 2024-06-17 | 5.44 | 5.52 | 5.42 | 5.46 | 17.7M |
| 2024-06-14 | 5.46 | 5.49 | 5.41 | 5.47 | 20.3M |
| 2024-06-13 | 5.58 | 5.60 | 5.46 | 5.47 | 27.0M |
| 2024-06-12 | 5.45 | 5.60 | 5.42 | 5.60 | 33.0M |
| 2024-06-11 | 5.46 | 5.47 | 5.33 | 5.45 | 19.7M |
| 2024-06-07 | 5.46 | 5.52 | 5.37 | 5.46 | 27.4M |
| 2024-06-06 | 5.60 | 5.67 | 5.38 | 5.41 | 46.3M |
| 2024-06-05 | 5.62 | 5.73 | 5.56 | 5.62 | 29.3M |
| 2024-06-04 | 5.80 | 5.88 | 5.58 | 5.68 | 40.3M |
| 2024-06-03 | 5.95 | 5.99 | 5.74 | 5.78 | 41.3M |
| 2024-05-31 | 5.95 | 5.99 | 5.86 | 5.95 | 53.0M |
| 2024-05-30 | 5.70 | 6.24 | 5.69 | 6.07 | 93.7M |
| 2024-05-29 | 5.75 | 5.80 | 5.66 | 5.72 | 24.5M |
| 2024-05-28 | 5.88 | 5.88 | 5.73 | 5.74 | 27.5M |
| 2024-05-27 | 5.79 | 5.94 | 5.70 | 5.93 | 36.6M |
| 2024-05-24 | 6.02 | 6.06 | 5.80 | 5.81 | 52.9M |
| 2024-05-23 | 6.18 | 6.27 | 6.05 | 6.06 | 43.0M |
| 2024-05-22 | 6.29 | 6.33 | 6.15 | 6.18 | 43.2M |
| 2024-05-21 | 6.09 | 6.28 | 6.00 | 6.28 | 72.7M |
| 2024-05-20 | 6.08 | 6.13 | 6.03 | 6.09 | 33.7M |
| 2024-05-17 | 6.09 | 6.11 | 5.98 | 6.08 | 37.6M |
| 2024-05-16 | 6.09 | 6.15 | 6.07 | 6.08 | 39.0M |
| 2024-05-15 | 6.23 | 6.24 | 6.07 | 6.08 | 46.8M |
| 2024-05-14 | 6.19 | 6.37 | 6.09 | 6.21 | 60.5M |
| 2024-05-13 | 6.70 | 6.70 | 6.18 | 6.28 | 118.3M |
| 2024-05-10 | 7.05 | 7.06 | 6.74 | 6.86 | 95.1M |
| 2024-05-09 | 6.98 | 7.11 | 6.90 | 7.09 | 107.7M |
| 2024-05-08 | 6.90 | 7.50 | 6.73 | 7.18 | 208.7M |
| 2024-05-07 | 6.54 | 6.85 | 6.46 | 6.83 | 151.8M |
| 2024-05-06 | 6.44 | 6.58 | 6.42 | 6.55 | 69.5M |
| 2024-04-30 | 6.61 | 6.61 | 6.29 | 6.36 | 75.3M |
| 2024-04-29 | 6.48 | 6.66 | 6.48 | 6.59 | 90.0M |
| 2024-04-26 | 6.18 | 6.46 | 6.15 | 6.41 | 83.7M |
| 2024-04-25 | 6.38 | 6.48 | 6.30 | 6.35 | 66.3M |
| 2024-04-24 | 6.35 | 6.44 | 6.24 | 6.41 | 89.3M |
| 2024-04-23 | 6.30 | 6.49 | 6.14 | 6.39 | 107.3M |
| 2024-04-22 | 6.16 | 6.20 | 6.01 | 6.14 | 32.8M |
| 2024-04-19 | 6.21 | 6.30 | 6.14 | 6.21 | 37.1M |
| 2024-04-18 | 6.23 | 6.39 | 6.14 | 6.26 | 62.3M |
| 2024-04-17 | 5.94 | 6.32 | 5.94 | 6.30 | 68.3M |
| 2024-04-16 | 6.33 | 6.41 | 5.86 | 5.86 | 66.3M |
| 2024-04-15 | 6.52 | 6.60 | 6.17 | 6.28 | 69.9M |
| 2024-04-12 | 6.69 | 6.74 | 6.55 | 6.59 | 48.7M |
| 2024-04-11 | 6.46 | 6.77 | 6.42 | 6.65 | 70.4M |
| 2024-04-10 | 6.70 | 6.77 | 6.46 | 6.54 | 59.2M |
| 2024-04-09 | 6.61 | 6.72 | 6.54 | 6.71 | 54.1M |
| 2024-04-08 | 6.77 | 6.83 | 6.58 | 6.60 | 55.4M |
| 2024-04-03 | 6.97 | 7.01 | 6.75 | 6.81 | 62.4M |
| 2024-04-02 | 7.25 | 7.29 | 6.97 | 7.03 | 83.2M |
| 2024-04-01 | 7.25 | 7.33 | 7.21 | 7.30 | 70.3M |
| 2024-03-29 | 7.46 | 7.49 | 7.18 | 7.27 | 83.1M |
| 2024-03-28 | 7.24 | 7.58 | 7.17 | 7.47 | 97.3M |
| 2024-03-27 | 7.59 | 7.66 | 7.20 | 7.24 | 78.9M |
| 2024-03-26 | 7.80 | 7.85 | 7.45 | 7.58 | 94.1M |
| 2024-03-25 | 8.20 | 8.28 | 7.80 | 7.83 | 118.0M |
| 2024-03-22 | 8.40 | 8.66 | 8.15 | 8.29 | 188.2M |
| 2024-03-21 | 8.59 | 9.28 | 8.56 | 8.74 | 248.7M |
| 2024-03-20 | 8.65 | 8.79 | 8.45 | 8.61 | 174.1M |
| 2024-03-19 | 8.80 | 8.95 | 8.55 | 8.65 | 291.3M |
| 2024-03-18 | 7.80 | 8.40 | 7.80 | 8.40 | 234.8M |
| 2024-03-15 | 7.49 | 7.74 | 7.49 | 7.64 | 135.2M |
| 2024-03-14 | 8.17 | 8.17 | 7.53 | 7.59 | 242.8M |
| 2024-03-13 | 8.25 | 8.59 | 8.10 | 8.37 | 228.1M |
| 2024-03-12 | 8.25 | 8.80 | 8.21 | 8.34 | 265.0M |
| 2024-03-11 | 8.47 | 8.62 | 8.18 | 8.28 | 232.2M |
| 2024-03-08 | 9.04 | 9.04 | 8.14 | 8.58 | 357.7M |
| 2024-03-07 | 8.40 | 9.04 | 8.40 | 9.04 | 313.3M |
| 2024-03-06 | 7.92 | 8.73 | 7.83 | 8.22 | 399.9M |
| 2024-03-05 | 6.71 | 7.94 | 6.71 | 7.94 | 406.3M |
| 2024-03-04 | 8.80 | 8.80 | 7.20 | 7.22 | 425.9M |
| 2024-03-01 | 8.00 | 8.00 | 8.00 | 8.00 | 11.9M |
| 2024-02-29 | 7.15 | 7.27 | 6.90 | 7.27 | 247.1M |
| 2024-02-28 | 6.61 | 6.61 | 6.61 | 6.61 | 15.2M |
| 2024-02-27 | 6.01 | 6.01 | 6.01 | 6.01 | 7.3M |
| 2024-02-26 | 5.46 | 5.46 | 5.46 | 5.46 | 8.0M |
| 2024-02-23 | 4.80 | 4.96 | 4.65 | 4.96 | 60.6M |
| 2024-02-22 | 4.29 | 4.73 | 4.25 | 4.51 | 50.0M |
| 2024-02-21 | 4.28 | 4.42 | 4.24 | 4.30 | 29.3M |
| 2024-02-20 | 4.30 | 4.34 | 4.20 | 4.31 | 17.8M |
| 2024-02-19 | 4.33 | 4.39 | 4.22 | 4.30 | 30.8M |
| 2024-02-08 | 3.99 | 4.27 | 3.98 | 4.22 | 42.0M |
| 2024-02-07 | 4.02 | 4.14 | 3.86 | 3.96 | 38.5M |
| 2024-02-06 | 3.62 | 4.09 | 3.59 | 4.04 | 46.9M |
| 2024-02-05 | 3.96 | 3.98 | 3.62 | 3.72 | 46.1M |
| 2024-02-02 | 4.11 | 4.23 | 3.84 | 3.99 | 31.7M |
| 2024-02-01 | 4.14 | 4.25 | 4.06 | 4.10 | 30.0M |
| 2024-01-31 | 4.47 | 4.50 | 4.14 | 4.16 | 41.4M |
| 2024-01-30 | 4.53 | 4.65 | 4.40 | 4.48 | 29.5M |
| 2024-01-29 | 4.95 | 4.96 | 4.59 | 4.60 | 49.8M |
| 2024-01-26 | 5.01 | 5.10 | 4.94 | 4.95 | 37.1M |
| 2024-01-25 | 4.87 | 5.08 | 4.72 | 5.06 | 56.0M |
| 2024-01-24 | 4.97 | 5.05 | 4.66 | 4.90 | 60.6M |
| 2024-01-23 | 4.86 | 5.06 | 4.85 | 4.95 | 43.7M |
| 2024-01-22 | 5.14 | 5.22 | 4.90 | 4.94 | 46.9M |
| 2024-01-19 | 5.01 | 5.28 | 4.94 | 5.21 | 57.1M |
| 2024-01-18 | 5.11 | 5.11 | 4.84 | 5.02 | 55.5M |
| 2024-01-17 | 5.23 | 5.27 | 5.13 | 5.14 | 30.0M |
| 2024-01-16 | 5.23 | 5.33 | 5.16 | 5.27 | 44.9M |
| 2024-01-15 | 5.16 | 5.30 | 5.14 | 5.25 | 55.7M |
| 2024-01-12 | 5.30 | 5.36 | 5.15 | 5.17 | 79.0M |
| 2024-01-11 | 5.00 | 5.44 | 5.00 | 5.32 | 130.4M |
| 2024-01-10 | 5.79 | 5.79 | 5.14 | 5.14 | 175.4M |
| 2024-01-09 | 4.79 | 5.26 | 4.77 | 5.26 | 47.6M |
| 2024-01-08 | 4.85 | 4.88 | 4.77 | 4.78 | 12.1M |
| 2024-01-05 | 4.99 | 5.04 | 4.86 | 4.88 | 14.4M |
| 2024-01-04 | 4.97 | 4.98 | 4.93 | 4.97 | 11.4M |
| 2024-01-03 | 5.01 | 5.02 | 4.93 | 4.97 | 19.1M |
| 2024-01-02 | 4.99 | 5.05 | 4.96 | 5.02 | 22.6M |