15.61
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 | 15.18 | 15.33 | 14.80 | 14.80 | 17.9M |
| 2024-12-30 | 15.11 | 15.40 | 15.08 | 15.19 | 14.6M |
| 2024-12-27 | 15.32 | 15.33 | 15.08 | 15.21 | 21.2M |
| 2024-12-26 | 15.71 | 15.78 | 15.26 | 15.36 | 24.5M |
| 2024-12-25 | 16.00 | 16.03 | 15.63 | 15.70 | 12.5M |
| 2024-12-24 | 15.52 | 15.92 | 15.51 | 15.91 | 20.0M |
| 2024-12-23 | 15.53 | 15.80 | 15.47 | 15.51 | 15.5M |
| 2024-12-20 | 15.50 | 15.70 | 15.42 | 15.58 | 13.5M |
| 2024-12-19 | 15.51 | 15.57 | 15.26 | 15.56 | 14.7M |
| 2024-12-18 | 15.51 | 15.75 | 15.43 | 15.67 | 14.1M |
| 2024-12-17 | 15.44 | 15.86 | 15.44 | 15.50 | 21.8M |
| 2024-12-16 | 15.75 | 15.76 | 15.35 | 15.46 | 24.9M |
| 2024-12-13 | 16.22 | 16.26 | 15.75 | 15.78 | 26.2M |
| 2024-12-12 | 16.39 | 16.40 | 16.13 | 16.31 | 18.6M |
| 2024-12-11 | 16.31 | 16.48 | 16.22 | 16.38 | 15.8M |
| 2024-12-10 | 16.90 | 16.90 | 16.34 | 16.37 | 25.6M |
| 2024-12-09 | 16.39 | 16.60 | 16.23 | 16.46 | 20.8M |
| 2024-12-06 | 16.37 | 16.57 | 15.86 | 16.50 | 34.7M |
| 2024-12-05 | 16.62 | 16.68 | 16.22 | 16.36 | 32.3M |
| 2024-12-04 | 17.20 | 17.27 | 16.52 | 16.62 | 27.8M |
| 2024-12-03 | 17.69 | 17.89 | 17.20 | 17.25 | 28.4M |
| 2024-12-02 | 17.13 | 17.39 | 16.66 | 17.35 | 24.6M |
| 2024-11-29 | 17.36 | 17.62 | 17.11 | 17.47 | 20.5M |
| 2024-11-28 | 17.27 | 17.67 | 17.22 | 17.31 | 20.5M |
| 2024-11-27 | 16.55 | 17.70 | 16.41 | 17.44 | 47.5M |
| 2024-11-26 | 16.53 | 16.87 | 16.30 | 16.39 | 15.3M |
| 2024-11-25 | 16.25 | 16.57 | 16.18 | 16.48 | 14.8M |
| 2024-11-22 | 16.96 | 17.00 | 16.29 | 16.30 | 19.9M |
| 2024-11-21 | 17.36 | 17.48 | 16.88 | 17.05 | 20.3M |
| 2024-11-20 | 17.29 | 17.30 | 16.85 | 17.09 | 20.7M |
| 2024-11-19 | 16.58 | 17.31 | 16.51 | 17.29 | 25.6M |
| 2024-11-18 | 16.68 | 16.99 | 16.25 | 16.49 | 25.3M |
| 2024-11-15 | 17.55 | 17.78 | 16.73 | 16.75 | 31.1M |
| 2024-11-14 | 18.30 | 18.35 | 17.58 | 17.61 | 25.2M |
| 2024-11-13 | 18.03 | 18.30 | 17.67 | 18.19 | 29.3M |
| 2024-11-12 | 18.35 | 19.00 | 17.87 | 18.03 | 41.8M |
| 2024-11-11 | 17.48 | 18.44 | 17.41 | 18.44 | 42.8M |
| 2024-11-08 | 17.92 | 18.31 | 17.58 | 17.61 | 38.6M |
| 2024-11-07 | 17.62 | 17.89 | 17.35 | 17.80 | 36.8M |
| 2024-11-06 | 17.91 | 18.43 | 17.78 | 18.17 | 40.2M |
| 2024-11-05 | 17.54 | 17.97 | 17.50 | 17.89 | 28.0M |
| 2024-11-04 | 17.44 | 18.00 | 17.37 | 17.63 | 27.3M |
| 2024-11-01 | 18.06 | 18.15 | 17.27 | 17.62 | 49.5M |
| 2024-10-31 | 18.53 | 18.99 | 18.34 | 18.64 | 46.0M |
| 2024-10-30 | 17.87 | 18.42 | 17.74 | 18.27 | 28.6M |
| 2024-10-29 | 19.56 | 20.10 | 18.20 | 18.26 | 61.8M |
| 2024-10-28 | 19.87 | 19.87 | 18.70 | 19.18 | 69.1M |
| 2024-10-25 | 18.05 | 19.87 | 18.00 | 19.87 | 86.0M |
| 2024-10-24 | 18.00 | 18.61 | 17.78 | 18.06 | 45.4M |
| 2024-10-23 | 17.59 | 19.51 | 17.44 | 18.20 | 81.4M |
| 2024-10-22 | 16.65 | 17.98 | 16.50 | 17.74 | 58.1M |
| 2024-10-21 | 16.08 | 17.16 | 15.97 | 16.78 | 58.5M |
| 2024-10-18 | 15.48 | 16.28 | 15.38 | 15.97 | 49.0M |
| 2024-10-17 | 15.28 | 15.66 | 15.15 | 15.45 | 38.1M |
| 2024-10-16 | 15.07 | 15.48 | 14.90 | 15.25 | 36.3M |
| 2024-10-15 | 15.50 | 15.94 | 15.36 | 15.37 | 34.4M |
| 2024-10-14 | 15.89 | 15.96 | 15.23 | 15.84 | 48.0M |
| 2024-10-11 | 16.25 | 16.25 | 15.35 | 15.66 | 40.5M |
| 2024-10-10 | 17.15 | 17.29 | 16.16 | 16.30 | 47.8M |
| 2024-10-09 | 18.10 | 18.10 | 16.92 | 16.92 | 72.0M |
| 2024-10-08 | 19.43 | 19.43 | 17.20 | 18.80 | 98.7M |
| 2024-09-30 | 16.93 | 17.66 | 16.28 | 17.66 | 66.4M |
| 2024-09-27 | 15.10 | 16.10 | 15.08 | 16.05 | 37.6M |
| 2024-09-26 | 14.06 | 14.83 | 13.77 | 14.83 | 43.7M |
| 2024-09-25 | 14.68 | 14.97 | 14.00 | 14.06 | 47.4M |
| 2024-09-24 | 13.69 | 14.58 | 13.52 | 14.46 | 36.2M |
| 2024-09-23 | 13.88 | 13.99 | 13.48 | 13.55 | 18.6M |
| 2024-09-20 | 13.95 | 14.03 | 13.37 | 13.91 | 29.5M |
| 2024-09-19 | 13.93 | 14.30 | 13.69 | 14.06 | 17.0M |
| 2024-09-18 | 14.15 | 14.20 | 13.64 | 13.78 | 15.5M |
| 2024-09-13 | 14.40 | 14.54 | 14.04 | 14.06 | 17.9M |
| 2024-09-12 | 14.40 | 15.23 | 14.35 | 14.43 | 30.3M |
| 2024-09-11 | 14.03 | 14.60 | 13.98 | 14.40 | 22.8M |
| 2024-09-10 | 14.20 | 14.28 | 13.95 | 14.11 | 13.2M |
| 2024-09-09 | 14.30 | 14.49 | 14.08 | 14.16 | 12.5M |
| 2024-09-06 | 15.11 | 15.11 | 14.29 | 14.30 | 25.1M |
| 2024-09-05 | 15.31 | 15.63 | 15.10 | 15.11 | 17.1M |
| 2024-09-04 | 15.25 | 15.70 | 15.15 | 15.32 | 22.2M |
| 2024-09-03 | 15.12 | 15.68 | 14.90 | 15.33 | 21.6M |
| 2024-09-02 | 15.25 | 15.72 | 15.10 | 15.15 | 22.6M |
| 2024-08-30 | 15.05 | 15.55 | 15.02 | 15.39 | 30.9M |
| 2024-08-29 | 14.74 | 15.48 | 14.58 | 15.18 | 31.1M |
| 2024-08-28 | 14.59 | 14.91 | 14.43 | 14.80 | 24.4M |
| 2024-08-27 | 14.05 | 15.11 | 13.92 | 14.68 | 47.3M |
| 2024-08-26 | 13.80 | 14.50 | 13.80 | 14.06 | 23.9M |
| 2024-08-23 | 13.68 | 14.25 | 13.53 | 13.97 | 27.2M |
| 2024-08-22 | 14.19 | 14.25 | 13.64 | 13.70 | 25.1M |
| 2024-08-21 | 14.50 | 14.50 | 14.11 | 14.15 | 23.0M |
| 2024-08-20 | 14.86 | 14.97 | 14.36 | 14.50 | 23.4M |
| 2024-08-19 | 15.00 | 15.09 | 14.72 | 14.90 | 24.3M |
| 2024-08-16 | 15.48 | 15.52 | 15.05 | 15.06 | 27.4M |
| 2024-08-15 | 15.30 | 15.96 | 15.16 | 15.58 | 31.8M |
| 2024-08-14 | 16.02 | 16.25 | 15.22 | 15.41 | 32.8M |
| 2024-08-13 | 15.87 | 16.08 | 15.45 | 15.77 | 35.6M |
| 2024-08-12 | 16.16 | 16.38 | 15.60 | 16.25 | 38.1M |
| 2024-08-09 | 16.28 | 16.48 | 15.88 | 15.91 | 25.8M |
| 2024-08-08 | 16.41 | 16.63 | 16.10 | 16.35 | 31.9M |
| 2024-08-07 | 16.23 | 16.74 | 15.92 | 16.49 | 68.8M |
| 2024-08-06 | 15.00 | 16.10 | 15.00 | 16.10 | 58.8M |
| 2024-08-05 | 14.75 | 15.30 | 14.57 | 14.64 | 24.0M |
| 2024-08-02 | 15.13 | 15.39 | 14.74 | 14.80 | 22.0M |
| 2024-08-01 | 15.44 | 15.59 | 15.12 | 15.15 | 24.8M |
| 2024-07-31 | 14.80 | 15.67 | 14.73 | 15.52 | 37.7M |
| 2024-07-30 | 14.90 | 15.15 | 14.51 | 14.88 | 33.9M |
| 2024-07-29 | 15.50 | 15.50 | 14.84 | 15.02 | 38.2M |
| 2024-07-26 | 14.78 | 15.79 | 14.67 | 15.45 | 71.6M |
| 2024-07-25 | 13.44 | 14.78 | 13.36 | 14.78 | 47.6M |
| 2024-07-24 | 13.72 | 13.80 | 13.41 | 13.44 | 17.4M |
| 2024-07-23 | 14.25 | 14.25 | 13.70 | 13.72 | 16.1M |
| 2024-07-22 | 14.46 | 14.65 | 14.18 | 14.27 | 19.1M |
| 2024-07-19 | 14.25 | 14.65 | 14.02 | 14.55 | 21.5M |
| 2024-07-18 | 14.46 | 14.46 | 13.91 | 14.31 | 24.4M |
| 2024-07-17 | 15.09 | 15.30 | 14.50 | 14.57 | 25.3M |
| 2024-07-16 | 14.65 | 15.12 | 14.56 | 15.03 | 25.2M |
| 2024-07-15 | 14.70 | 15.08 | 14.53 | 14.71 | 26.3M |
| 2024-07-12 | 14.52 | 15.66 | 14.52 | 15.23 | 45.7M |
| 2024-07-11 | 13.85 | 14.75 | 13.82 | 14.50 | 33.3M |
| 2024-07-10 | 13.23 | 14.05 | 13.05 | 13.62 | 27.1M |
| 2024-07-09 | 13.42 | 13.65 | 13.03 | 13.29 | 25.4M |
| 2024-07-08 | 13.55 | 13.88 | 13.31 | 13.38 | 26.7M |
| 2024-07-05 | 13.35 | 13.71 | 13.15 | 13.62 | 21.0M |
| 2024-07-04 | 13.58 | 13.60 | 13.21 | 13.30 | 19.6M |
| 2024-07-03 | 13.94 | 13.94 | 13.37 | 13.51 | 24.1M |
| 2024-07-02 | 14.37 | 14.40 | 13.81 | 13.87 | 26.4M |
| 2024-07-01 | 14.75 | 14.89 | 14.30 | 14.38 | 18.8M |
| 2024-06-28 | 15.06 | 15.23 | 14.61 | 14.70 | 18.7M |
| 2024-06-27 | 15.31 | 15.45 | 14.96 | 15.02 | 13.7M |
| 2024-06-26 | 15.31 | 15.47 | 14.96 | 15.44 | 15.8M |
| 2024-06-25 | 15.37 | 15.73 | 15.21 | 15.35 | 22.0M |
| 2024-06-24 | 15.70 | 15.74 | 15.14 | 15.31 | 19.5M |
| 2024-06-21 | 16.28 | 16.29 | 15.84 | 15.94 | 16.5M |
| 2024-06-20 | 16.43 | 16.44 | 15.94 | 16.00 | 14.5M |
| 2024-06-19 | 16.58 | 16.65 | 16.21 | 16.36 | 20.3M |
| 2024-06-18 | 17.15 | 17.15 | 16.57 | 16.64 | 24.4M |
| 2024-06-17 | 17.26 | 17.35 | 16.88 | 17.21 | 20.3M |
| 2024-06-14 | 17.41 | 17.57 | 17.13 | 17.46 | 15.8M |
| 2024-06-13 | 17.75 | 17.89 | 17.44 | 17.49 | 10.2M |
| 2024-06-12 | 18.11 | 18.11 | 17.55 | 17.72 | 10.9M |
| 2024-06-11 | 17.47 | 18.10 | 17.29 | 18.06 | 13.0M |
| 2024-06-07 | 17.79 | 17.89 | 17.34 | 17.54 | 11.8M |
| 2024-06-06 | 18.31 | 18.37 | 17.73 | 17.80 | 15.8M |
| 2024-06-05 | 18.37 | 18.61 | 18.11 | 18.25 | 11.5M |
| 2024-06-04 | 18.28 | 18.34 | 18.00 | 18.21 | 12.4M |
| 2024-06-03 | 18.34 | 18.44 | 18.08 | 18.24 | 12.9M |
| 2024-05-31 | 18.49 | 18.75 | 18.38 | 18.52 | 11.8M |
| 2024-05-30 | 18.50 | 18.81 | 18.31 | 18.56 | 14.2M |
| 2024-05-29 | 18.57 | 19.20 | 18.33 | 18.34 | 22.2M |
| 2024-05-28 | 18.42 | 18.72 | 18.11 | 18.16 | 16.8M |
| 2024-05-27 | 18.64 | 18.71 | 17.85 | 18.24 | 25.9M |
| 2024-05-24 | 19.08 | 19.46 | 18.71 | 18.71 | 15.7M |
| 2024-05-23 | 19.64 | 19.76 | 18.97 | 19.11 | 23.7M |
| 2024-05-22 | 18.98 | 20.13 | 18.78 | 19.79 | 34.0M |
| 2024-05-21 | 19.39 | 19.46 | 18.73 | 18.90 | 10.2M |
| 2024-05-20 | 18.61 | 19.48 | 18.49 | 19.35 | 21.0M |
| 2024-05-17 | 18.86 | 18.86 | 17.96 | 18.61 | 16.8M |
| 2024-05-16 | 18.90 | 19.30 | 18.65 | 19.09 | 11.4M |
| 2024-05-15 | 19.10 | 19.25 | 18.64 | 18.85 | 7.7M |
| 2024-05-14 | 19.17 | 19.28 | 18.94 | 19.02 | 9.2M |
| 2024-05-13 | 18.92 | 19.50 | 18.72 | 19.04 | 13.5M |
| 2024-05-10 | 19.29 | 19.39 | 18.93 | 19.14 | 11.9M |
| 2024-05-09 | 19.47 | 20.04 | 19.43 | 19.49 | 14.7M |
| 2024-05-08 | 19.75 | 19.75 | 19.11 | 19.29 | 11.6M |
| 2024-05-07 | 19.59 | 19.97 | 19.39 | 19.66 | 16.9M |
| 2024-05-06 | 19.79 | 19.93 | 19.21 | 19.61 | 21.8M |
| 2024-04-30 | 19.29 | 19.83 | 18.96 | 19.44 | 33.8M |
| 2024-04-29 | 17.95 | 18.83 | 17.84 | 18.66 | 18.4M |
| 2024-04-26 | 16.94 | 17.92 | 16.86 | 17.86 | 22.0M |
| 2024-04-25 | 16.83 | 17.41 | 16.61 | 17.01 | 17.5M |
| 2024-04-24 | 17.20 | 17.24 | 16.82 | 16.91 | 12.9M |
| 2024-04-23 | 17.49 | 17.64 | 17.06 | 17.19 | 12.1M |
| 2024-04-22 | 17.27 | 17.86 | 16.99 | 17.44 | 17.2M |
| 2024-04-19 | 17.55 | 17.55 | 17.01 | 17.19 | 14.9M |
| 2024-04-18 | 17.96 | 18.04 | 17.39 | 17.54 | 19.1M |
| 2024-04-17 | 17.92 | 18.19 | 17.62 | 17.95 | 18.4M |
| 2024-04-16 | 18.46 | 18.46 | 17.68 | 17.86 | 15.0M |
| 2024-04-15 | 18.31 | 18.99 | 18.31 | 18.53 | 15.0M |
| 2024-04-12 | 19.26 | 19.26 | 18.16 | 18.30 | 16.5M |
| 2024-04-11 | 18.32 | 18.61 | 18.01 | 18.50 | 16.6M |
| 2024-04-10 | 19.29 | 19.29 | 18.20 | 18.39 | 23.5M |
| 2024-04-09 | 19.15 | 19.46 | 19.01 | 19.29 | 8.3M |
| 2024-04-08 | 19.34 | 19.54 | 19.09 | 19.14 | 11.7M |
| 2024-04-03 | 19.68 | 19.79 | 19.39 | 19.57 | 8.4M |
| 2024-04-02 | 20.12 | 20.23 | 19.52 | 19.76 | 17.4M |
| 2024-04-01 | 20.47 | 21.00 | 20.14 | 20.38 | 20.7M |
| 2024-03-29 | 20.09 | 20.61 | 19.99 | 20.29 | 12.2M |
| 2024-03-28 | 19.70 | 20.34 | 19.70 | 20.14 | 15.8M |
| 2024-03-27 | 20.07 | 20.28 | 19.69 | 19.69 | 9.6M |
| 2024-03-26 | 20.06 | 20.24 | 19.59 | 20.10 | 14.4M |
| 2024-03-25 | 20.13 | 20.66 | 19.94 | 19.96 | 15.7M |
| 2024-03-22 | 20.66 | 20.80 | 20.06 | 20.13 | 15.3M |
| 2024-03-21 | 21.08 | 21.31 | 20.52 | 20.80 | 12.6M |
| 2024-03-20 | 21.29 | 21.63 | 20.80 | 21.15 | 12.7M |
| 2024-03-19 | 21.28 | 22.06 | 21.14 | 21.29 | 27.0M |
| 2024-03-18 | 20.71 | 21.13 | 20.34 | 21.04 | 16.0M |
| 2024-03-15 | 20.77 | 21.04 | 20.14 | 20.56 | 20.7M |
| 2024-03-14 | 21.07 | 21.30 | 20.72 | 21.10 | 15.6M |
| 2024-03-13 | 20.93 | 21.74 | 20.93 | 21.29 | 20.7M |
| 2024-03-12 | 22.44 | 22.51 | 20.99 | 21.29 | 39.9M |
| 2024-03-11 | 22.56 | 23.50 | 22.18 | 22.50 | 31.7M |
| 2024-03-08 | 20.62 | 22.20 | 20.62 | 22.16 | 29.4M |
| 2024-03-07 | 20.86 | 21.32 | 20.36 | 20.44 | 16.8M |
| 2024-03-06 | 19.71 | 21.32 | 19.71 | 20.98 | 27.3M |
| 2024-03-05 | 20.14 | 20.14 | 19.31 | 19.71 | 19.2M |
| 2024-03-04 | 19.76 | 20.25 | 19.56 | 20.20 | 13.8M |
| 2024-03-01 | 19.88 | 20.11 | 19.63 | 19.96 | 15.1M |
| 2024-02-29 | 19.45 | 20.14 | 19.25 | 19.87 | 18.5M |
| 2024-02-28 | 19.79 | 21.04 | 19.41 | 19.45 | 31.0M |
| 2024-02-27 | 19.04 | 20.11 | 18.86 | 20.01 | 25.5M |
| 2024-02-26 | 18.93 | 19.34 | 18.76 | 19.21 | 19.8M |
| 2024-02-23 | 19.20 | 19.64 | 18.91 | 19.33 | 45.1M |
| 2024-02-22 | 18.01 | 19.09 | 17.85 | 18.21 | 43.3M |
| 2024-02-21 | 16.77 | 17.72 | 16.43 | 17.46 | 18.8M |
| 2024-02-20 | 17.14 | 17.20 | 16.52 | 16.87 | 13.6M |
| 2024-02-19 | 16.86 | 17.50 | 16.82 | 17.24 | 20.0M |
| 2024-02-08 | 16.75 | 16.96 | 16.29 | 16.86 | 17.9M |
| 2024-02-07 | 16.54 | 17.00 | 16.14 | 16.74 | 22.0M |
| 2024-02-06 | 15.11 | 16.53 | 14.94 | 16.49 | 20.9M |
| 2024-02-05 | 15.50 | 15.54 | 14.31 | 15.11 | 19.7M |
| 2024-02-02 | 16.34 | 16.50 | 15.01 | 15.51 | 20.8M |
| 2024-02-01 | 16.25 | 17.04 | 16.09 | 16.34 | 27.5M |
| 2024-01-31 | 15.64 | 16.44 | 15.43 | 16.24 | 32.0M |
| 2024-01-30 | 15.93 | 16.16 | 15.36 | 15.66 | 28.8M |
| 2024-01-29 | 17.06 | 17.07 | 16.03 | 16.04 | 34.4M |
| 2024-01-26 | 17.34 | 17.61 | 17.06 | 17.11 | 20.1M |
| 2024-01-25 | 17.94 | 17.94 | 16.79 | 17.56 | 31.8M |
| 2024-01-24 | 18.50 | 18.71 | 17.64 | 18.11 | 23.9M |
| 2024-01-23 | 18.07 | 18.76 | 17.52 | 18.56 | 27.1M |
| 2024-01-22 | 18.05 | 18.68 | 17.46 | 18.04 | 31.8M |
| 2024-01-19 | 18.86 | 19.34 | 18.24 | 18.28 | 43.4M |
| 2024-01-18 | 17.88 | 19.06 | 17.86 | 19.05 | 41.8M |
| 2024-01-17 | 18.34 | 18.36 | 17.79 | 18.04 | 24.1M |
| 2024-01-16 | 18.21 | 18.64 | 17.81 | 18.51 | 29.4M |
| 2024-01-15 | 18.07 | 18.66 | 17.86 | 18.28 | 30.4M |
| 2024-01-12 | 17.50 | 19.36 | 17.30 | 18.58 | 55.4M |
| 2024-01-11 | 17.49 | 17.79 | 17.33 | 17.60 | 22.7M |
| 2024-01-10 | 16.86 | 17.96 | 16.80 | 17.53 | 31.7M |
| 2024-01-09 | 16.64 | 17.21 | 16.21 | 16.97 | 26.2M |
| 2024-01-08 | 16.59 | 16.91 | 16.39 | 16.50 | 14.5M |
| 2024-01-05 | 17.15 | 17.36 | 16.54 | 16.68 | 23.8M |
| 2024-01-04 | 17.01 | 17.29 | 16.66 | 17.21 | 25.7M |
| 2024-01-03 | 16.79 | 17.39 | 16.70 | 17.06 | 23.6M |
| 2024-01-02 | 17.18 | 17.30 | 16.76 | 16.79 | 19.2M |