12.79
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 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-12-27 | 7.71 | 7.71 | 7.70 | 7.70 | 0.0M |
| 2024-12-20 | 7.81 | 7.81 | 7.81 | 7.81 | 0.0M |
| 2024-12-19 | 8.15 | 8.15 | 7.81 | 7.81 | 0.0M |
| 2024-12-18 | 8.11 | 8.30 | 8.00 | 8.00 | 0.0M |
| 2024-12-17 | 8.20 | 8.20 | 7.75 | 7.75 | 0.0M |
| 2024-12-16 | 7.90 | 8.30 | 7.70 | 7.70 | 0.0M |
| 2024-12-13 | 7.90 | 8.30 | 7.62 | 7.75 | 0.0M |
| 2024-12-12 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0M |
| 2024-12-11 | 8.20 | 8.20 | 7.80 | 8.15 | 0.0M |
| 2024-12-10 | 8.00 | 8.48 | 8.00 | 8.00 | 0.0M |
| 2024-12-09 | 8.22 | 8.22 | 7.70 | 7.75 | 0.0M |
| 2024-12-06 | 8.20 | 8.88 | 7.70 | 8.00 | 0.0M |
| 2024-12-05 | 8.00 | 8.00 | 7.76 | 7.76 | 0.0M |
| 2024-12-04 | 7.86 | 8.30 | 7.86 | 7.88 | 0.0M |
| 2024-12-03 | 7.80 | 8.58 | 7.80 | 7.85 | 0.0M |
| 2024-12-02 | 8.70 | 8.72 | 8.00 | 8.35 | 0.0M |
| 2024-11-29 | 8.40 | 8.48 | 8.00 | 8.28 | 0.0M |
| 2024-11-28 | 8.46 | 8.69 | 8.00 | 8.48 | 0.0M |
| 2024-11-27 | 7.53 | 8.25 | 7.50 | 8.00 | 0.0M |
| 2024-11-25 | 8.53 | 8.63 | 7.81 | 7.81 | 0.0M |
| 2024-11-22 | 7.95 | 8.75 | 7.77 | 8.24 | 0.0M |
| 2024-11-21 | 8.70 | 9.20 | 7.59 | 8.29 | 0.1M |
| 2024-11-20 | 7.70 | 8.60 | 7.70 | 8.60 | 0.1M |
| 2024-11-19 | 7.70 | 7.70 | 7.33 | 7.33 | 0.0M |
| 2024-11-18 | 7.60 | 7.70 | 7.30 | 7.30 | 0.0M |
| 2024-11-15 | 7.30 | 8.63 | 7.05 | 8.63 | 0.0M |
| 2024-11-11 | 7.65 | 7.65 | 7.44 | 7.44 | 0.0M |
| 2024-11-08 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-11-05 | 8.10 | 8.10 | 7.33 | 7.33 | 0.0M |
| 2024-11-04 | 8.10 | 8.10 | 7.34 | 7.47 | 0.0M |
| 2024-11-01 | 7.00 | 8.00 | 6.60 | 7.50 | 0.0M |
| 2024-10-31 | 7.50 | 7.75 | 6.50 | 7.75 | 0.0M |
| 2024-10-30 | 7.99 | 7.99 | 7.21 | 7.21 | 0.0M |
| 2024-10-29 | 8.10 | 8.10 | 7.61 | 7.61 | 0.0M |
| 2024-10-25 | 7.80 | 8.50 | 7.80 | 8.00 | 0.0M |
| 2024-10-24 | 8.00 | 8.40 | 7.33 | 7.33 | 0.0M |
| 2024-10-18 | 7.44 | 8.54 | 7.44 | 8.00 | 0.0M |
| 2024-10-17 | 8.00 | 8.10 | 7.51 | 7.51 | 0.0M |
| 2024-10-16 | 8.00 | 8.45 | 7.61 | 7.75 | 0.0M |
| 2024-10-15 | 8.69 | 8.69 | 8.08 | 8.08 | 0.0M |
| 2024-10-14 | 8.22 | 8.70 | 7.72 | 8.50 | 0.0M |
| 2024-10-11 | 7.68 | 8.90 | 7.68 | 8.90 | 0.0M |
| 2024-10-10 | 8.08 | 8.90 | 8.05 | 8.90 | 0.0M |
| 2024-10-03 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-10-02 | 8.75 | 9.00 | 8.75 | 8.75 | 0.0M |
| 2024-10-01 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0M |
| 2024-09-30 | 9.50 | 9.50 | 9.00 | 9.00 | 0.0M |
| 2024-09-27 | 9.50 | 9.50 | 9.40 | 9.49 | 0.0M |
| 2024-09-25 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-09-24 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0M |
| 2024-09-23 | 8.23 | 8.95 | 8.00 | 8.35 | 0.0M |
| 2024-09-20 | 9.00 | 9.00 | 8.88 | 8.88 | 0.0M |
| 2024-09-19 | 9.50 | 9.50 | 8.26 | 8.88 | 0.0M |
| 2024-09-18 | 8.53 | 9.50 | 8.53 | 9.50 | 0.0M |
| 2024-09-10 | 9.00 | 9.00 | 8.20 | 8.55 | 0.0M |
| 2024-09-09 | 7.73 | 9.45 | 7.73 | 9.45 | 0.0M |
| 2024-09-05 | 7.99 | 8.45 | 7.26 | 8.45 | 0.0M |
| 2024-09-02 | 7.67 | 7.67 | 7.66 | 7.66 | 0.0M |
| 2024-08-30 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0M |
| 2024-08-29 | 8.39 | 8.40 | 8.39 | 8.40 | 0.0M |
| 2024-08-28 | 8.47 | 8.47 | 8.40 | 8.40 | 0.0M |
| 2024-08-27 | 7.60 | 8.46 | 7.60 | 8.45 | 0.0M |
| 2024-08-26 | 7.56 | 8.50 | 7.56 | 8.50 | 0.0M |
| 2024-08-23 | 8.45 | 8.45 | 7.50 | 7.53 | 0.0M |
| 2024-08-22 | 7.31 | 8.43 | 7.31 | 7.71 | 0.0M |
| 2024-08-21 | 8.00 | 8.00 | 7.57 | 7.60 | 0.0M |
| 2024-08-20 | 7.34 | 8.45 | 7.34 | 8.45 | 0.0M |
| 2024-08-16 | 7.67 | 7.99 | 7.67 | 7.99 | 0.0M |
| 2024-08-08 | 7.34 | 7.99 | 7.34 | 7.99 | 0.0M |
| 2024-08-06 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-08-05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2024-07-26 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2024-07-25 | 7.50 | 8.20 | 7.50 | 8.20 | 0.0M |
| 2024-07-24 | 7.65 | 7.99 | 7.50 | 7.99 | 0.0M |
| 2024-07-23 | 7.56 | 7.99 | 7.55 | 7.90 | 0.0M |
| 2024-07-19 | 8.20 | 8.40 | 8.00 | 8.00 | 0.0M |
| 2024-07-18 | 8.49 | 8.75 | 8.00 | 8.00 | 0.0M |
| 2024-07-15 | 8.48 | 8.49 | 8.48 | 8.49 | 0.0M |
| 2024-07-12 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-07-10 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-07-09 | 8.45 | 8.50 | 8.45 | 8.50 | 0.0M |
| 2024-06-24 | 8.24 | 8.30 | 8.24 | 8.30 | 0.0M |
| 2024-06-21 | 8.18 | 8.23 | 8.18 | 8.23 | 0.0M |
| 2024-06-20 | 7.90 | 9.00 | 7.75 | 7.89 | 0.1M |
| 2024-06-13 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-06-12 | 7.90 | 8.90 | 7.70 | 8.90 | 0.0M |
| 2024-06-11 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2024-06-10 | 8.00 | 8.00 | 7.79 | 7.79 | 0.0M |
| 2024-06-07 | 8.00 | 8.70 | 7.90 | 8.50 | 0.0M |
| 2024-06-06 | 8.40 | 8.50 | 8.40 | 8.50 | 0.0M |
| 2024-06-05 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-06-04 | 8.00 | 8.40 | 7.81 | 8.00 | 0.0M |
| 2024-05-31 | 7.57 | 8.40 | 7.57 | 8.40 | 0.0M |
| 2024-05-30 | 8.00 | 8.00 | 7.50 | 7.98 | 0.0M |
| 2024-05-29 | 8.00 | 8.50 | 7.90 | 7.90 | 0.0M |
| 2024-05-27 | 8.44 | 8.70 | 8.30 | 8.30 | 0.0M |
| 2024-05-24 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-05-23 | 8.26 | 8.50 | 8.26 | 8.50 | 0.0M |
| 2024-05-22 | 8.68 | 9.00 | 8.40 | 8.40 | 0.1M |
| 2024-05-21 | 8.50 | 8.75 | 8.50 | 8.50 | 0.0M |
| 2024-05-20 | 8.20 | 8.99 | 8.20 | 8.99 | 0.0M |
| 2024-05-17 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-05-16 | 8.33 | 8.95 | 8.32 | 8.50 | 0.0M |
| 2024-05-15 | 8.82 | 9.30 | 8.70 | 9.30 | 0.0M |
| 2024-05-14 | 8.85 | 9.30 | 8.85 | 9.30 | 0.0M |
| 2024-05-13 | 9.00 | 9.49 | 8.99 | 8.99 | 0.0M |
| 2024-05-10 | 9.00 | 9.25 | 9.00 | 9.00 | 0.0M |
| 2024-05-08 | 8.60 | 9.00 | 8.60 | 9.00 | 0.0M |
| 2024-05-07 | 8.70 | 8.95 | 8.61 | 8.80 | 0.0M |
| 2024-05-06 | 8.50 | 9.00 | 8.50 | 8.50 | 0.0M |
| 2024-05-03 | 8.95 | 8.99 | 8.95 | 8.99 | 0.0M |
| 2024-05-02 | 8.39 | 8.89 | 8.39 | 8.89 | 0.0M |
| 2024-04-30 | 8.10 | 8.20 | 8.10 | 8.10 | 0.0M |
| 2024-04-29 | 8.45 | 8.59 | 8.00 | 8.20 | 0.0M |
| 2024-04-26 | 7.00 | 7.75 | 7.00 | 7.75 | 0.1M |
| 2024-04-25 | 6.70 | 6.98 | 6.70 | 6.75 | 0.0M |
| 2024-04-24 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-04-19 | 6.90 | 6.99 | 6.90 | 6.99 | 0.0M |
| 2024-04-18 | 6.90 | 6.99 | 6.70 | 6.79 | 0.0M |
| 2024-04-17 | 6.99 | 6.99 | 6.50 | 6.88 | 0.0M |
| 2024-04-16 | 6.80 | 6.99 | 6.80 | 6.99 | 0.0M |
| 2024-04-15 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0M |
| 2024-04-09 | 6.50 | 6.83 | 6.31 | 6.83 | 0.0M |
| 2024-04-08 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-04-03 | 6.40 | 6.55 | 6.20 | 6.50 | 0.0M |
| 2024-04-02 | 6.21 | 6.21 | 5.90 | 5.90 | 0.0M |
| 2024-03-29 | 6.32 | 6.40 | 6.31 | 6.31 | 0.0M |
| 2024-03-27 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-03-25 | 6.50 | 6.50 | 6.20 | 6.20 | 0.0M |
| 2024-03-22 | 6.41 | 6.70 | 6.40 | 6.40 | 0.0M |
| 2024-03-21 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-03-20 | 6.25 | 6.70 | 6.25 | 6.70 | 0.0M |
| 2024-03-18 | 6.50 | 6.64 | 6.30 | 6.64 | 0.0M |
| 2024-03-14 | 6.80 | 6.99 | 6.50 | 6.80 | 0.0M |
| 2024-03-13 | 6.50 | 6.80 | 6.50 | 6.80 | 0.0M |
| 2024-03-11 | 7.00 | 7.00 | 6.32 | 6.85 | 0.1M |
| 2024-03-08 | 6.70 | 7.25 | 6.70 | 7.25 | 0.0M |
| 2024-03-07 | 6.40 | 6.75 | 6.10 | 6.75 | 0.0M |
| 2024-03-06 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0M |
| 2024-03-04 | 6.22 | 6.45 | 6.22 | 6.45 | 0.0M |
| 2024-03-01 | 6.30 | 6.80 | 6.00 | 6.50 | 0.1M |
| 2024-02-29 | 6.41 | 7.20 | 6.41 | 6.50 | 0.1M |
| 2024-02-28 | 6.99 | 7.89 | 6.66 | 6.66 | 0.0M |
| 2024-02-27 | 6.89 | 6.89 | 6.50 | 6.89 | 0.0M |
| 2024-02-26 | 6.60 | 6.90 | 6.01 | 6.90 | 0.2M |
| 2024-02-23 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0M |
| 2024-02-22 | 6.90 | 7.00 | 6.75 | 6.75 | 0.0M |
| 2024-02-21 | 6.98 | 6.98 | 6.70 | 6.70 | 0.0M |
| 2024-02-20 | 6.85 | 7.00 | 6.71 | 6.99 | 0.0M |
| 2024-02-19 | 6.61 | 7.89 | 6.61 | 6.90 | 0.0M |
| 2024-02-16 | 7.29 | 7.30 | 7.29 | 7.30 | 0.0M |
| 2024-02-15 | 7.12 | 8.48 | 6.85 | 7.00 | 0.1M |
| 2024-02-14 | 7.40 | 7.98 | 7.40 | 7.75 | 0.0M |
| 2024-02-13 | 7.00 | 7.49 | 7.00 | 7.00 | 0.2M |
| 2024-02-12 | 8.34 | 8.34 | 8.00 | 8.00 | 0.0M |
| 2024-02-07 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-02-06 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-02-02 | 9.30 | 9.30 | 8.80 | 8.80 | 0.0M |
| 2024-02-01 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-01-31 | 9.26 | 9.84 | 9.10 | 9.10 | 0.0M |
| 2024-01-30 | 9.02 | 9.90 | 9.00 | 9.90 | 0.0M |
| 2024-01-25 | 9.82 | 10.00 | 9.80 | 10.00 | 0.0M |
| 2024-01-24 | 9.90 | 10.50 | 9.88 | 9.88 | 0.0M |
| 2024-01-23 | 9.26 | 10.88 | 9.25 | 10.88 | 0.0M |
| 2024-01-22 | 10.01 | 10.01 | 9.95 | 9.95 | 0.0M |
| 2024-01-19 | 10.30 | 10.70 | 10.30 | 10.70 | 0.0M |
| 2024-01-18 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0M |
| 2024-01-17 | 10.98 | 11.01 | 10.50 | 10.50 | 0.1M |
| 2024-01-16 | 9.20 | 10.01 | 9.20 | 10.01 | 0.1M |
| 2024-01-15 | 9.00 | 9.75 | 8.75 | 9.00 | 0.1M |
| 2024-01-12 | 8.75 | 9.50 | 8.40 | 8.40 | 0.1M |
| 2024-01-11 | 8.75 | 8.87 | 8.50 | 8.87 | 0.0M |
| 2024-01-10 | 8.80 | 8.99 | 8.50 | 8.99 | 0.0M |
| 2024-01-09 | 9.00 | 9.50 | 9.00 | 9.00 | 0.0M |
| 2024-01-08 | 9.00 | 9.24 | 9.00 | 9.20 | 0.0M |
| 2024-01-05 | 9.00 | 9.50 | 9.00 | 9.30 | 0.0M |
| 2024-01-04 | 8.80 | 9.00 | 8.80 | 9.00 | 0.0M |
| 2024-01-02 | 9.00 | 9.00 | 8.80 | 8.80 | 0.0M |
| 2024-01-01 | 9.00 | 9.48 | 8.80 | 9.00 | 0.0M |