17.91
最終更新: 2025-09-30
| 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 | 14.19 | 14.22 | 13.90 | 13.90 | 7.2M |
| 2024-12-30 | 14.18 | 14.25 | 14.12 | 14.20 | 5.3M |
| 2024-12-27 | 14.16 | 14.28 | 14.15 | 14.20 | 4.9M |
| 2024-12-26 | 14.19 | 14.28 | 14.15 | 14.17 | 4.5M |
| 2024-12-25 | 14.37 | 14.37 | 14.16 | 14.21 | 5.3M |
| 2024-12-24 | 14.21 | 14.38 | 14.14 | 14.37 | 6.2M |
| 2024-12-23 | 14.45 | 14.46 | 14.14 | 14.20 | 9.7M |
| 2024-12-20 | 14.56 | 14.62 | 14.38 | 14.42 | 8.4M |
| 2024-12-19 | 14.56 | 14.66 | 14.46 | 14.59 | 8.4M |
| 2024-12-18 | 14.96 | 15.15 | 14.66 | 14.69 | 9.8M |
| 2024-12-17 | 14.78 | 14.88 | 14.65 | 14.69 | 7.8M |
| 2024-12-16 | 14.89 | 14.96 | 14.76 | 14.79 | 7.6M |
| 2024-12-13 | 15.25 | 15.30 | 14.85 | 14.85 | 16.8M |
| 2024-12-12 | 15.21 | 15.40 | 15.10 | 15.35 | 10.1M |
| 2024-12-11 | 15.06 | 15.36 | 15.06 | 15.21 | 8.4M |
| 2024-12-10 | 15.66 | 15.74 | 15.06 | 15.10 | 16.6M |
| 2024-12-09 | 15.10 | 15.36 | 15.03 | 15.15 | 9.3M |
| 2024-12-06 | 15.04 | 15.13 | 14.88 | 15.10 | 8.4M |
| 2024-12-05 | 15.01 | 15.12 | 14.97 | 15.01 | 5.9M |
| 2024-12-04 | 15.13 | 15.24 | 14.99 | 15.09 | 8.2M |
| 2024-12-03 | 15.23 | 15.30 | 15.03 | 15.13 | 8.3M |
| 2024-12-02 | 15.07 | 15.34 | 15.04 | 15.26 | 10.7M |
| 2024-11-29 | 14.82 | 15.19 | 14.81 | 15.04 | 9.4M |
| 2024-11-28 | 14.75 | 14.87 | 14.68 | 14.81 | 7.5M |
| 2024-11-27 | 14.67 | 14.83 | 14.38 | 14.80 | 7.5M |
| 2024-11-26 | 14.80 | 14.92 | 14.67 | 14.70 | 6.5M |
| 2024-11-25 | 14.75 | 14.98 | 14.64 | 14.85 | 7.3M |
| 2024-11-22 | 15.28 | 15.34 | 14.68 | 14.70 | 11.9M |
| 2024-11-21 | 15.30 | 15.42 | 15.20 | 15.31 | 7.2M |
| 2024-11-20 | 15.32 | 15.55 | 15.05 | 15.43 | 11.5M |
| 2024-11-19 | 15.09 | 15.39 | 15.00 | 15.38 | 9.0M |
| 2024-11-18 | 15.17 | 15.48 | 14.90 | 15.01 | 11.4M |
| 2024-11-15 | 15.15 | 15.34 | 14.97 | 15.00 | 9.1M |
| 2024-11-14 | 15.70 | 15.83 | 15.12 | 15.19 | 15.4M |
| 2024-11-13 | 15.56 | 15.83 | 15.49 | 15.73 | 9.1M |
| 2024-11-12 | 15.99 | 16.18 | 15.50 | 15.65 | 16.2M |
| 2024-11-11 | 16.28 | 16.30 | 15.68 | 15.96 | 20.6M |
| 2024-11-08 | 16.61 | 17.02 | 16.42 | 16.49 | 21.4M |
| 2024-11-07 | 16.01 | 16.51 | 15.81 | 16.44 | 19.6M |
| 2024-11-06 | 16.14 | 16.37 | 16.01 | 16.20 | 22.4M |
| 2024-11-05 | 15.47 | 16.04 | 15.29 | 15.93 | 20.8M |
| 2024-11-04 | 15.13 | 15.49 | 14.92 | 15.48 | 18.3M |
| 2024-11-01 | 14.51 | 15.46 | 14.51 | 14.95 | 24.4M |
| 2024-10-31 | 14.55 | 14.76 | 14.32 | 14.69 | 24.0M |
| 2024-10-30 | 15.11 | 15.32 | 14.87 | 15.03 | 13.5M |
| 2024-10-29 | 15.80 | 15.80 | 15.20 | 15.27 | 19.0M |
| 2024-10-28 | 15.20 | 15.80 | 15.20 | 15.80 | 24.1M |
| 2024-10-25 | 14.86 | 15.10 | 14.83 | 15.02 | 13.8M |
| 2024-10-24 | 14.96 | 15.03 | 14.66 | 14.84 | 8.9M |
| 2024-10-23 | 15.10 | 15.28 | 14.90 | 15.02 | 14.8M |
| 2024-10-22 | 14.79 | 15.04 | 14.74 | 15.03 | 11.6M |
| 2024-10-21 | 15.12 | 15.15 | 14.72 | 14.93 | 17.8M |
| 2024-10-18 | 14.92 | 15.20 | 14.67 | 14.97 | 22.0M |
| 2024-10-17 | 15.20 | 15.48 | 14.86 | 14.90 | 11.5M |
| 2024-10-16 | 14.88 | 15.38 | 14.88 | 15.11 | 9.5M |
| 2024-10-15 | 15.60 | 15.70 | 15.06 | 15.10 | 13.3M |
| 2024-10-14 | 15.48 | 15.78 | 15.26 | 15.65 | 15.1M |
| 2024-10-11 | 15.40 | 15.89 | 15.00 | 15.21 | 20.2M |
| 2024-10-10 | 15.21 | 16.10 | 14.83 | 15.50 | 27.2M |
| 2024-10-09 | 16.30 | 16.34 | 15.10 | 15.10 | 32.2M |
| 2024-10-08 | 17.98 | 18.54 | 16.00 | 16.78 | 43.9M |
| 2024-09-30 | 16.50 | 16.85 | 16.09 | 16.85 | 32.5M |
| 2024-09-27 | 15.00 | 15.58 | 14.71 | 15.32 | 25.6M |
| 2024-09-26 | 13.45 | 14.51 | 13.45 | 14.50 | 20.1M |
| 2024-09-25 | 13.98 | 14.18 | 13.51 | 13.53 | 23.6M |
| 2024-09-24 | 12.50 | 13.27 | 12.50 | 13.24 | 17.3M |
| 2024-09-23 | 12.47 | 12.57 | 12.36 | 12.42 | 7.4M |
| 2024-09-20 | 12.43 | 12.70 | 12.32 | 12.50 | 10.2M |
| 2024-09-19 | 12.20 | 12.60 | 12.09 | 12.45 | 10.9M |
| 2024-09-18 | 12.11 | 12.23 | 11.91 | 12.15 | 7.6M |
| 2024-09-13 | 12.33 | 12.43 | 12.12 | 12.13 | 7.0M |
| 2024-09-12 | 12.21 | 12.39 | 12.10 | 12.21 | 6.3M |
| 2024-09-11 | 12.19 | 12.29 | 12.05 | 12.17 | 4.9M |
| 2024-09-10 | 12.35 | 12.39 | 12.01 | 12.25 | 7.3M |
| 2024-09-09 | 12.23 | 12.32 | 12.12 | 12.28 | 6.2M |
| 2024-09-06 | 12.57 | 12.62 | 12.35 | 12.36 | 7.4M |
| 2024-09-05 | 12.62 | 12.85 | 12.49 | 12.58 | 8.7M |
| 2024-09-04 | 12.85 | 12.97 | 12.58 | 12.62 | 11.3M |
| 2024-09-03 | 12.97 | 13.23 | 12.83 | 13.06 | 9.5M |
| 2024-09-02 | 13.46 | 13.60 | 13.00 | 13.02 | 11.1M |
| 2024-08-30 | 13.58 | 13.83 | 13.18 | 13.51 | 16.2M |
| 2024-08-29 | 13.21 | 13.68 | 13.05 | 13.54 | 16.3M |
| 2024-08-28 | 12.87 | 13.07 | 12.79 | 12.85 | 6.6M |
| 2024-08-27 | 13.01 | 13.11 | 12.87 | 12.95 | 6.4M |
| 2024-08-26 | 13.13 | 13.22 | 12.97 | 13.10 | 5.8M |
| 2024-08-23 | 12.95 | 13.22 | 12.90 | 13.13 | 6.0M |
| 2024-08-22 | 13.20 | 13.28 | 12.93 | 13.01 | 5.4M |
| 2024-08-21 | 13.13 | 13.22 | 13.09 | 13.20 | 5.3M |
| 2024-08-20 | 13.60 | 13.65 | 13.08 | 13.14 | 7.4M |
| 2024-08-19 | 13.26 | 13.73 | 13.26 | 13.60 | 6.7M |
| 2024-08-16 | 13.50 | 13.60 | 13.34 | 13.35 | 5.5M |
| 2024-08-15 | 13.19 | 13.50 | 13.08 | 13.47 | 8.9M |
| 2024-08-14 | 13.80 | 13.83 | 13.28 | 13.31 | 10.9M |
| 2024-08-13 | 13.92 | 13.96 | 13.67 | 13.85 | 6.0M |
| 2024-08-12 | 13.79 | 13.91 | 13.70 | 13.82 | 4.8M |
| 2024-08-09 | 14.06 | 14.15 | 13.87 | 13.87 | 6.4M |
| 2024-08-08 | 14.02 | 14.11 | 13.86 | 13.95 | 7.9M |
| 2024-08-07 | 14.08 | 14.26 | 13.96 | 14.08 | 7.4M |
| 2024-08-06 | 13.87 | 14.33 | 13.87 | 14.15 | 15.7M |
| 2024-08-05 | 13.76 | 14.15 | 13.66 | 13.79 | 12.3M |
| 2024-08-02 | 13.83 | 14.03 | 13.71 | 13.88 | 6.5M |
| 2024-08-01 | 14.25 | 14.35 | 13.97 | 14.02 | 11.4M |
| 2024-07-31 | 13.60 | 14.19 | 13.58 | 14.16 | 13.6M |
| 2024-07-30 | 13.72 | 13.77 | 13.50 | 13.60 | 8.0M |
| 2024-07-29 | 14.09 | 14.16 | 13.74 | 13.75 | 11.6M |
| 2024-07-26 | 14.08 | 14.49 | 14.01 | 14.12 | 10.3M |
| 2024-07-25 | 14.13 | 14.25 | 13.92 | 14.00 | 13.3M |
| 2024-07-24 | 14.43 | 14.50 | 14.03 | 14.26 | 10.6M |
| 2024-07-23 | 15.03 | 15.05 | 14.35 | 14.36 | 13.0M |
| 2024-07-22 | 15.29 | 15.39 | 14.88 | 15.04 | 13.7M |
| 2024-07-19 | 15.45 | 15.46 | 15.13 | 15.34 | 9.3M |
| 2024-07-18 | 15.85 | 15.85 | 15.40 | 15.69 | 10.2M |
| 2024-07-17 | 16.31 | 16.37 | 15.81 | 15.89 | 10.8M |
| 2024-07-16 | 16.34 | 16.50 | 16.22 | 16.30 | 5.9M |
| 2024-07-15 | 16.31 | 16.67 | 16.20 | 16.42 | 10.0M |
| 2024-07-12 | 17.17 | 17.30 | 16.10 | 16.36 | 17.8M |
| 2024-07-11 | 16.78 | 17.27 | 16.40 | 17.22 | 14.7M |
| 2024-07-10 | 17.33 | 17.48 | 16.50 | 16.61 | 13.5M |
| 2024-07-09 | 17.04 | 17.48 | 16.83 | 17.44 | 7.8M |
| 2024-07-08 | 17.63 | 17.74 | 17.06 | 17.12 | 8.0M |
| 2024-07-05 | 17.18 | 17.77 | 17.06 | 17.67 | 7.1M |
| 2024-07-04 | 17.60 | 17.80 | 17.05 | 17.18 | 5.8M |
| 2024-07-03 | 17.38 | 17.70 | 17.25 | 17.37 | 5.1M |
| 2024-07-02 | 17.69 | 17.70 | 17.18 | 17.44 | 5.0M |
| 2024-07-01 | 17.20 | 17.66 | 17.18 | 17.61 | 5.8M |
| 2024-06-28 | 16.94 | 17.48 | 16.83 | 17.22 | 8.0M |
| 2024-06-27 | 17.45 | 17.45 | 16.83 | 16.90 | 9.2M |
| 2024-06-26 | 17.40 | 17.54 | 17.22 | 17.47 | 6.7M |
| 2024-06-25 | 17.44 | 17.79 | 17.43 | 17.51 | 5.1M |
| 2024-06-24 | 17.77 | 17.80 | 17.21 | 17.44 | 11.5M |
| 2024-06-21 | 17.86 | 18.28 | 17.73 | 18.03 | 6.6M |
| 2024-06-20 | 18.06 | 18.39 | 17.76 | 17.81 | 7.9M |
| 2024-06-19 | 17.99 | 18.35 | 17.85 | 18.05 | 7.1M |
| 2024-06-18 | 17.85 | 18.02 | 17.70 | 17.95 | 5.7M |
| 2024-06-17 | 17.98 | 18.16 | 17.68 | 17.83 | 8.2M |
| 2024-06-14 | 17.78 | 18.10 | 17.66 | 18.08 | 6.9M |
| 2024-06-13 | 18.14 | 18.25 | 17.45 | 17.72 | 12.6M |
| 2024-06-12 | 18.00 | 18.38 | 17.89 | 18.17 | 7.5M |
| 2024-06-11 | 17.88 | 18.23 | 17.56 | 18.11 | 13.4M |
| 2024-06-07 | 18.46 | 18.72 | 18.18 | 18.37 | 10.1M |
| 2024-06-06 | 18.49 | 18.62 | 18.07 | 18.22 | 10.1M |
| 2024-06-05 | 18.45 | 18.66 | 18.15 | 18.20 | 9.7M |
| 2024-06-04 | 18.30 | 18.80 | 18.05 | 18.73 | 11.4M |
| 2024-06-03 | 18.53 | 18.80 | 18.03 | 18.28 | 14.5M |
| 2024-05-31 | 19.26 | 19.56 | 19.11 | 19.26 | 9.6M |
| 2024-05-30 | 20.20 | 20.30 | 19.22 | 19.33 | 17.6M |
| 2024-05-29 | 20.27 | 20.78 | 19.96 | 20.26 | 13.7M |
| 2024-05-28 | 20.49 | 21.06 | 20.20 | 20.26 | 13.1M |
| 2024-05-27 | 19.81 | 20.31 | 19.78 | 20.24 | 8.8M |
| 2024-05-24 | 19.80 | 20.26 | 19.77 | 20.00 | 7.6M |
| 2024-05-23 | 20.00 | 20.28 | 19.71 | 19.99 | 14.6M |
| 2024-05-22 | 21.22 | 21.55 | 20.80 | 20.93 | 9.9M |
| 2024-05-21 | 21.75 | 22.07 | 20.95 | 21.20 | 15.4M |
| 2024-05-20 | 21.12 | 22.04 | 20.74 | 21.87 | 26.1M |
| 2024-05-17 | 19.87 | 20.34 | 19.56 | 20.33 | 13.7M |
| 2024-05-16 | 20.25 | 20.38 | 19.60 | 19.86 | 15.8M |
| 2024-05-15 | 20.32 | 20.68 | 19.89 | 20.00 | 17.3M |
| 2024-05-14 | 19.51 | 20.58 | 19.51 | 20.38 | 22.3M |
| 2024-05-13 | 18.80 | 19.77 | 18.45 | 19.57 | 21.1M |
| 2024-05-10 | 18.78 | 19.05 | 18.38 | 18.97 | 16.6M |
| 2024-05-09 | 18.33 | 18.85 | 18.24 | 18.68 | 13.1M |
| 2024-05-08 | 18.50 | 18.69 | 18.15 | 18.36 | 13.7M |
| 2024-05-07 | 18.53 | 19.20 | 18.50 | 18.62 | 20.3M |
| 2024-05-06 | 17.93 | 18.62 | 17.70 | 18.59 | 23.1M |
| 2024-04-30 | 18.42 | 18.73 | 18.18 | 18.20 | 17.1M |
| 2024-04-29 | 18.30 | 18.61 | 17.93 | 18.43 | 27.5M |
| 2024-04-26 | 17.94 | 18.10 | 17.60 | 17.97 | 19.0M |
| 2024-04-25 | 17.99 | 18.20 | 17.68 | 17.93 | 13.5M |
| 2024-04-24 | 17.70 | 18.40 | 17.64 | 18.17 | 16.7M |
| 2024-04-23 | 18.13 | 18.20 | 17.52 | 17.71 | 18.5M |
| 2024-04-22 | 18.90 | 19.30 | 17.97 | 18.31 | 23.7M |
| 2024-04-19 | 18.71 | 19.60 | 18.41 | 18.69 | 21.2M |
| 2024-04-18 | 18.44 | 18.90 | 18.18 | 18.75 | 21.6M |
| 2024-04-17 | 17.43 | 18.50 | 17.43 | 18.42 | 20.3M |
| 2024-04-16 | 18.40 | 18.50 | 17.30 | 17.46 | 21.9M |
| 2024-04-15 | 18.35 | 18.63 | 17.60 | 18.56 | 24.1M |
| 2024-04-12 | 19.01 | 19.10 | 18.31 | 18.71 | 22.6M |
| 2024-04-11 | 18.40 | 19.39 | 18.26 | 18.90 | 31.5M |
| 2024-04-10 | 18.52 | 19.13 | 18.40 | 18.71 | 23.6M |
| 2024-04-09 | 18.10 | 18.96 | 18.03 | 18.68 | 28.9M |
| 2024-04-08 | 19.29 | 19.49 | 17.91 | 18.39 | 52.7M |
| 2024-04-03 | 17.36 | 18.76 | 17.05 | 18.38 | 42.6M |
| 2024-04-02 | 16.80 | 17.20 | 16.78 | 17.16 | 18.1M |
| 2024-04-01 | 17.05 | 17.29 | 16.64 | 16.88 | 18.7M |
| 2024-03-29 | 16.52 | 17.18 | 16.50 | 17.00 | 14.6M |
| 2024-03-28 | 15.89 | 16.72 | 15.80 | 16.47 | 16.2M |
| 2024-03-27 | 15.93 | 16.40 | 15.89 | 15.90 | 14.5M |
| 2024-03-26 | 16.36 | 16.49 | 15.70 | 16.02 | 14.4M |
| 2024-03-25 | 16.34 | 16.83 | 16.26 | 16.47 | 14.0M |
| 2024-03-22 | 16.85 | 17.04 | 16.18 | 16.37 | 13.6M |
| 2024-03-21 | 16.96 | 17.17 | 16.60 | 16.94 | 16.9M |
| 2024-03-20 | 16.91 | 17.07 | 16.58 | 16.77 | 16.4M |
| 2024-03-19 | 16.86 | 17.20 | 16.65 | 16.90 | 25.3M |
| 2024-03-18 | 17.45 | 17.68 | 16.60 | 16.91 | 35.9M |
| 2024-03-15 | 15.96 | 17.03 | 15.36 | 17.00 | 36.4M |
| 2024-03-14 | 15.79 | 16.36 | 15.76 | 15.93 | 27.9M |
| 2024-03-13 | 15.11 | 15.34 | 15.05 | 15.24 | 14.0M |
| 2024-03-12 | 16.04 | 16.04 | 15.09 | 15.23 | 23.5M |
| 2024-03-11 | 16.20 | 16.23 | 15.74 | 16.04 | 15.7M |
| 2024-03-08 | 16.00 | 16.67 | 15.99 | 16.39 | 17.6M |
| 2024-03-07 | 15.17 | 16.31 | 15.14 | 16.10 | 22.3M |
| 2024-03-06 | 15.08 | 15.23 | 15.00 | 15.07 | 10.5M |
| 2024-03-05 | 15.21 | 15.35 | 15.04 | 15.15 | 9.5M |
| 2024-03-04 | 15.73 | 15.73 | 14.91 | 15.24 | 16.2M |
| 2024-03-01 | 15.52 | 15.83 | 15.52 | 15.74 | 7.5M |
| 2024-02-29 | 15.09 | 15.64 | 15.01 | 15.64 | 9.8M |
| 2024-02-28 | 15.45 | 15.71 | 15.10 | 15.18 | 12.2M |
| 2024-02-27 | 15.58 | 15.68 | 15.33 | 15.50 | 11.1M |
| 2024-02-26 | 15.55 | 16.12 | 15.50 | 15.71 | 10.4M |
| 2024-02-23 | 15.84 | 15.90 | 15.40 | 15.63 | 11.4M |
| 2024-02-22 | 15.75 | 15.93 | 15.62 | 15.84 | 6.8M |
| 2024-02-21 | 16.16 | 16.16 | 15.72 | 15.74 | 13.3M |
| 2024-02-20 | 15.98 | 16.57 | 15.66 | 16.37 | 11.6M |
| 2024-02-19 | 15.55 | 16.22 | 15.43 | 16.19 | 13.5M |
| 2024-02-08 | 15.14 | 15.94 | 15.07 | 15.40 | 11.1M |
| 2024-02-07 | 14.98 | 15.26 | 14.68 | 15.11 | 12.5M |
| 2024-02-06 | 13.68 | 14.80 | 13.59 | 14.72 | 13.0M |
| 2024-02-05 | 14.90 | 15.03 | 13.51 | 13.99 | 14.6M |
| 2024-02-02 | 14.88 | 15.31 | 14.35 | 14.71 | 11.5M |
| 2024-02-01 | 15.22 | 15.46 | 14.93 | 15.00 | 11.0M |
| 2024-01-31 | 15.78 | 16.04 | 15.40 | 15.51 | 9.1M |
| 2024-01-30 | 15.68 | 16.27 | 15.50 | 15.93 | 12.8M |
| 2024-01-29 | 16.16 | 16.18 | 15.68 | 15.72 | 6.7M |
| 2024-01-26 | 15.98 | 16.40 | 15.52 | 15.81 | 9.6M |
| 2024-01-25 | 15.43 | 16.20 | 15.28 | 16.06 | 8.8M |
| 2024-01-24 | 14.77 | 15.30 | 14.71 | 15.27 | 6.7M |
| 2024-01-23 | 14.20 | 14.90 | 14.02 | 14.73 | 9.0M |
| 2024-01-22 | 15.01 | 15.02 | 14.11 | 14.26 | 8.6M |
| 2024-01-19 | 15.00 | 15.24 | 14.70 | 15.09 | 8.5M |
| 2024-01-18 | 15.59 | 15.61 | 14.70 | 15.00 | 11.4M |
| 2024-01-17 | 16.01 | 16.19 | 15.62 | 15.62 | 4.2M |
| 2024-01-16 | 16.20 | 16.21 | 15.90 | 16.08 | 4.4M |
| 2024-01-15 | 16.20 | 16.25 | 16.05 | 16.20 | 3.1M |
| 2024-01-12 | 16.25 | 16.52 | 16.23 | 16.26 | 4.5M |
| 2024-01-11 | 16.44 | 16.59 | 16.25 | 16.33 | 5.2M |
| 2024-01-10 | 16.46 | 16.68 | 16.29 | 16.50 | 6.0M |
| 2024-01-09 | 16.61 | 16.74 | 16.46 | 16.52 | 4.9M |
| 2024-01-08 | 16.85 | 16.99 | 16.65 | 16.67 | 4.9M |
| 2024-01-05 | 17.22 | 17.22 | 16.70 | 16.85 | 6.2M |
| 2024-01-04 | 17.24 | 17.28 | 16.95 | 17.10 | 6.6M |
| 2024-01-03 | 17.06 | 17.43 | 17.00 | 17.26 | 6.8M |
| 2024-01-02 | 16.80 | 17.14 | 16.73 | 17.03 | 5.5M |