17.43
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 | 16.69 | 16.84 | 16.33 | 16.35 | 6.1M |
| 2024-12-30 | 16.95 | 16.95 | 16.40 | 16.69 | 5.0M |
| 2024-12-27 | 16.64 | 17.25 | 16.62 | 17.03 | 8.1M |
| 2024-12-26 | 16.80 | 16.97 | 16.56 | 16.65 | 7.0M |
| 2024-12-25 | 17.73 | 17.77 | 16.50 | 16.82 | 10.6M |
| 2024-12-24 | 17.86 | 17.96 | 17.35 | 17.73 | 8.3M |
| 2024-12-23 | 18.95 | 19.20 | 17.70 | 17.81 | 12.4M |
| 2024-12-20 | 19.00 | 19.25 | 18.74 | 18.92 | 9.1M |
| 2024-12-19 | 18.35 | 19.03 | 18.34 | 19.00 | 10.0M |
| 2024-12-18 | 18.55 | 19.10 | 18.34 | 18.66 | 9.4M |
| 2024-12-17 | 18.87 | 19.40 | 18.41 | 18.61 | 13.0M |
| 2024-12-16 | 19.13 | 19.24 | 18.70 | 18.88 | 9.2M |
| 2024-12-13 | 19.69 | 19.75 | 19.10 | 19.13 | 9.3M |
| 2024-12-12 | 19.74 | 19.85 | 19.41 | 19.71 | 7.5M |
| 2024-12-11 | 19.45 | 19.65 | 19.32 | 19.64 | 7.8M |
| 2024-12-10 | 19.82 | 20.10 | 19.44 | 19.53 | 12.8M |
| 2024-12-09 | 19.87 | 19.98 | 19.26 | 19.36 | 9.9M |
| 2024-12-06 | 20.44 | 20.46 | 19.43 | 19.80 | 15.0M |
| 2024-12-05 | 20.05 | 20.49 | 19.87 | 20.23 | 13.2M |
| 2024-12-04 | 21.30 | 21.36 | 19.80 | 19.94 | 24.0M |
| 2024-12-03 | 20.23 | 20.92 | 20.10 | 20.88 | 24.4M |
| 2024-12-02 | 19.84 | 20.23 | 19.61 | 20.20 | 14.7M |
| 2024-11-29 | 19.61 | 19.82 | 18.95 | 19.61 | 13.7M |
| 2024-11-28 | 20.08 | 20.29 | 19.50 | 19.61 | 13.9M |
| 2024-11-27 | 19.05 | 20.05 | 18.65 | 20.05 | 17.5M |
| 2024-11-26 | 20.05 | 20.63 | 19.20 | 19.31 | 16.8M |
| 2024-11-25 | 19.38 | 19.96 | 19.01 | 19.89 | 18.9M |
| 2024-11-22 | 21.00 | 21.21 | 19.47 | 19.48 | 31.4M |
| 2024-11-21 | 20.94 | 21.84 | 20.50 | 21.63 | 42.5M |
| 2024-11-20 | 20.08 | 20.98 | 19.76 | 20.80 | 28.5M |
| 2024-11-19 | 19.13 | 20.10 | 19.00 | 20.00 | 21.8M |
| 2024-11-18 | 19.31 | 19.65 | 18.64 | 18.91 | 18.5M |
| 2024-11-15 | 21.25 | 21.26 | 19.26 | 19.31 | 29.3M |
| 2024-11-14 | 21.40 | 21.86 | 21.23 | 21.40 | 19.5M |
| 2024-11-13 | 22.11 | 22.50 | 20.84 | 21.39 | 24.8M |
| 2024-11-12 | 21.70 | 22.30 | 21.50 | 22.08 | 28.7M |
| 2024-11-11 | 21.70 | 22.34 | 21.23 | 22.33 | 33.1M |
| 2024-11-08 | 21.68 | 22.78 | 21.25 | 22.57 | 44.7M |
| 2024-11-07 | 22.80 | 23.20 | 20.84 | 21.68 | 47.6M |
| 2024-11-06 | 24.00 | 24.65 | 22.62 | 22.75 | 59.2M |
| 2024-11-05 | 23.81 | 27.92 | 23.81 | 25.13 | 76.0M |
| 2024-11-04 | 26.46 | 27.59 | 26.46 | 26.46 | 24.4M |
| 2024-11-01 | 33.16 | 35.39 | 29.40 | 29.40 | 50.0M |
| 2024-10-31 | 31.50 | 32.67 | 29.31 | 32.67 | 56.3M |
| 2024-10-30 | 24.85 | 29.70 | 24.85 | 29.70 | 76.9M |
| 2024-10-29 | 28.52 | 28.52 | 23.90 | 27.00 | 38.8M |
| 2024-10-28 | 25.67 | 25.93 | 23.70 | 25.93 | 37.1M |
| 2024-10-25 | 20.99 | 23.57 | 19.80 | 23.57 | 73.2M |
| 2024-10-24 | 17.53 | 21.43 | 17.53 | 21.43 | 96.3M |
| 2024-10-23 | 18.70 | 19.48 | 16.00 | 19.48 | 92.6M |
| 2024-10-22 | 17.71 | 17.71 | 17.71 | 17.71 | 3.2M |
| 2024-10-21 | 16.10 | 16.10 | 15.68 | 16.10 | 19.1M |
| 2024-10-18 | 14.64 | 14.64 | 14.40 | 14.64 | 50.2M |
| 2024-10-17 | 13.31 | 13.31 | 13.31 | 13.31 | 2.6M |
| 2024-10-16 | 12.10 | 12.10 | 12.10 | 12.10 | 5.9M |
| 2024-10-15 | 10.76 | 11.00 | 10.16 | 11.00 | 26.1M |
| 2024-10-14 | 9.64 | 10.00 | 9.36 | 10.00 | 49.9M |
| 2024-10-11 | 8.43 | 9.09 | 8.27 | 9.09 | 13.4M |
| 2024-10-10 | 8.35 | 8.60 | 8.12 | 8.26 | 11.0M |
| 2024-10-09 | 9.12 | 9.12 | 8.49 | 8.49 | 15.9M |
| 2024-10-08 | 9.89 | 9.89 | 8.75 | 9.43 | 25.2M |
| 2024-09-30 | 8.48 | 9.02 | 8.30 | 8.99 | 18.5M |
| 2024-09-27 | 8.10 | 8.26 | 7.96 | 8.22 | 8.1M |
| 2024-09-26 | 7.78 | 7.97 | 7.74 | 7.95 | 5.8M |
| 2024-09-25 | 7.85 | 8.05 | 7.79 | 7.81 | 8.6M |
| 2024-09-24 | 7.71 | 7.83 | 7.57 | 7.78 | 6.7M |
| 2024-09-23 | 7.71 | 7.87 | 7.67 | 7.69 | 5.0M |
| 2024-09-20 | 7.68 | 7.78 | 7.64 | 7.70 | 5.6M |
| 2024-09-19 | 7.49 | 7.83 | 7.45 | 7.74 | 8.7M |
| 2024-09-18 | 7.38 | 7.45 | 7.19 | 7.42 | 3.8M |
| 2024-09-13 | 7.58 | 7.60 | 7.33 | 7.36 | 5.2M |
| 2024-09-12 | 7.47 | 7.64 | 7.47 | 7.56 | 5.1M |
| 2024-09-11 | 7.50 | 7.56 | 7.45 | 7.49 | 3.7M |
| 2024-09-10 | 7.33 | 7.58 | 7.33 | 7.54 | 6.6M |
| 2024-09-09 | 7.22 | 7.46 | 7.14 | 7.39 | 6.7M |
| 2024-09-06 | 7.71 | 7.77 | 7.29 | 7.33 | 12.7M |
| 2024-09-05 | 8.10 | 8.10 | 7.55 | 7.81 | 13.5M |
| 2024-09-04 | 7.97 | 8.40 | 7.84 | 8.08 | 19.5M |
| 2024-09-03 | 7.73 | 7.85 | 7.53 | 7.85 | 11.2M |
| 2024-09-02 | 8.00 | 8.27 | 7.67 | 7.69 | 15.3M |
| 2024-08-30 | 7.79 | 8.13 | 7.62 | 8.05 | 23.8M |
| 2024-08-29 | 7.86 | 8.00 | 7.76 | 7.76 | 27.8M |
| 2024-08-28 | 9.31 | 9.31 | 8.55 | 8.62 | 36.7M |
| 2024-08-27 | 7.58 | 8.46 | 7.50 | 8.46 | 11.3M |
| 2024-08-26 | 8.19 | 8.19 | 7.64 | 7.69 | 20.1M |
| 2024-08-23 | 6.93 | 7.55 | 6.88 | 7.55 | 3.3M |
| 2024-08-22 | 6.85 | 6.97 | 6.76 | 6.86 | 2.0M |
| 2024-08-21 | 6.86 | 6.94 | 6.83 | 6.90 | 1.5M |
| 2024-08-20 | 7.03 | 7.06 | 6.84 | 6.89 | 2.0M |
| 2024-08-19 | 7.04 | 7.10 | 6.98 | 7.00 | 1.9M |
| 2024-08-16 | 7.18 | 7.18 | 7.00 | 7.00 | 1.6M |
| 2024-08-15 | 7.06 | 7.16 | 6.98 | 7.09 | 1.9M |
| 2024-08-14 | 7.17 | 7.25 | 7.02 | 7.09 | 2.1M |
| 2024-08-13 | 7.23 | 7.28 | 7.08 | 7.17 | 2.2M |
| 2024-08-12 | 7.15 | 7.36 | 7.15 | 7.24 | 3.0M |
| 2024-08-09 | 7.17 | 7.30 | 7.15 | 7.21 | 2.6M |
| 2024-08-08 | 7.11 | 7.18 | 6.97 | 7.13 | 1.9M |
| 2024-08-07 | 7.19 | 7.26 | 7.10 | 7.14 | 2.6M |
| 2024-08-06 | 6.98 | 7.27 | 6.97 | 7.21 | 4.1M |
| 2024-08-05 | 7.00 | 7.14 | 6.92 | 6.94 | 2.4M |
| 2024-08-02 | 7.10 | 7.21 | 7.03 | 7.07 | 2.2M |
| 2024-08-01 | 7.15 | 7.23 | 7.09 | 7.15 | 2.2M |
| 2024-07-31 | 6.86 | 7.10 | 6.82 | 7.09 | 2.2M |
| 2024-07-30 | 6.76 | 6.88 | 6.67 | 6.86 | 1.9M |
| 2024-07-29 | 6.77 | 6.85 | 6.59 | 6.78 | 2.0M |
| 2024-07-26 | 6.57 | 6.83 | 6.57 | 6.71 | 2.1M |
| 2024-07-25 | 6.53 | 6.65 | 6.41 | 6.57 | 1.7M |
| 2024-07-24 | 6.63 | 6.68 | 6.48 | 6.51 | 2.0M |
| 2024-07-23 | 6.77 | 6.88 | 6.63 | 6.63 | 1.6M |
| 2024-07-22 | 6.71 | 6.82 | 6.65 | 6.80 | 1.7M |
| 2024-07-19 | 6.66 | 6.75 | 6.58 | 6.71 | 1.6M |
| 2024-07-18 | 6.68 | 6.71 | 6.52 | 6.66 | 1.9M |
| 2024-07-17 | 6.78 | 6.90 | 6.68 | 6.75 | 1.7M |
| 2024-07-16 | 6.81 | 6.84 | 6.72 | 6.83 | 1.6M |
| 2024-07-15 | 7.04 | 7.04 | 6.71 | 6.79 | 2.1M |
| 2024-07-12 | 6.94 | 7.09 | 6.85 | 6.91 | 2.4M |
| 2024-07-11 | 6.69 | 6.93 | 6.69 | 6.91 | 2.4M |
| 2024-07-10 | 6.82 | 6.98 | 6.62 | 6.64 | 2.5M |
| 2024-07-09 | 6.85 | 6.97 | 6.64 | 6.89 | 2.6M |
| 2024-07-08 | 6.98 | 7.00 | 6.80 | 6.84 | 1.9M |
| 2024-07-05 | 6.90 | 7.04 | 6.81 | 7.00 | 2.0M |
| 2024-07-04 | 7.15 | 7.15 | 6.86 | 6.89 | 2.7M |
| 2024-07-03 | 7.24 | 7.27 | 7.09 | 7.13 | 2.3M |
| 2024-07-02 | 7.26 | 7.36 | 7.22 | 7.26 | 1.8M |
| 2024-07-01 | 7.43 | 7.55 | 7.16 | 7.26 | 2.6M |
| 2024-06-28 | 7.15 | 7.59 | 7.15 | 7.31 | 3.6M |
| 2024-06-27 | 7.33 | 7.40 | 7.15 | 7.24 | 2.5M |
| 2024-06-26 | 7.01 | 7.32 | 6.96 | 7.31 | 2.8M |
| 2024-06-25 | 7.00 | 7.18 | 7.00 | 7.07 | 3.0M |
| 2024-06-24 | 7.37 | 7.40 | 6.96 | 7.06 | 4.0M |
| 2024-06-21 | 7.33 | 7.45 | 7.18 | 7.29 | 2.7M |
| 2024-06-20 | 7.59 | 7.61 | 7.25 | 7.30 | 3.7M |
| 2024-06-19 | 7.67 | 7.79 | 7.55 | 7.59 | 3.1M |
| 2024-06-18 | 7.54 | 7.69 | 7.50 | 7.60 | 3.2M |
| 2024-06-17 | 7.83 | 7.85 | 7.51 | 7.55 | 3.8M |
| 2024-06-14 | 7.84 | 7.94 | 7.72 | 7.84 | 3.3M |
| 2024-06-13 | 8.04 | 8.10 | 7.79 | 7.85 | 5.6M |
| 2024-06-12 | 7.54 | 8.13 | 7.54 | 7.96 | 8.6M |
| 2024-06-11 | 7.82 | 7.87 | 7.41 | 7.53 | 8.1M |
| 2024-06-07 | 6.99 | 7.68 | 6.93 | 7.68 | 6.8M |
| 2024-06-06 | 7.47 | 7.59 | 6.81 | 6.98 | 6.5M |
| 2024-06-05 | 7.59 | 7.69 | 7.49 | 7.51 | 3.3M |
| 2024-06-04 | 7.82 | 7.85 | 7.61 | 7.69 | 3.9M |
| 2024-06-03 | 8.13 | 8.14 | 7.68 | 7.77 | 4.0M |
| 2024-05-31 | 7.91 | 8.13 | 7.91 | 8.08 | 2.7M |
| 2024-05-30 | 8.04 | 8.04 | 7.87 | 7.90 | 2.7M |
| 2024-05-29 | 8.07 | 8.22 | 8.00 | 8.04 | 2.6M |
| 2024-05-28 | 8.40 | 8.40 | 8.05 | 8.06 | 2.8M |
| 2024-05-27 | 8.29 | 8.43 | 8.12 | 8.32 | 2.7M |
| 2024-05-24 | 8.41 | 8.55 | 8.27 | 8.28 | 2.6M |
| 2024-05-23 | 8.60 | 8.62 | 8.35 | 8.39 | 3.3M |
| 2024-05-22 | 8.62 | 8.73 | 8.61 | 8.65 | 2.5M |
| 2024-05-21 | 8.82 | 8.82 | 8.61 | 8.64 | 2.6M |
| 2024-05-20 | 8.90 | 8.97 | 8.75 | 8.79 | 4.3M |
| 2024-05-17 | 8.88 | 8.92 | 8.72 | 8.84 | 3.9M |
| 2024-05-16 | 8.75 | 8.89 | 8.66 | 8.82 | 5.2M |
| 2024-05-15 | 8.62 | 8.85 | 8.40 | 8.64 | 5.1M |
| 2024-05-14 | 8.22 | 8.64 | 8.19 | 8.61 | 5.5M |
| 2024-05-13 | 8.38 | 8.39 | 8.14 | 8.17 | 3.9M |
| 2024-05-10 | 8.59 | 8.63 | 8.35 | 8.42 | 3.9M |
| 2024-05-09 | 8.67 | 8.73 | 8.55 | 8.59 | 3.7M |
| 2024-05-08 | 8.78 | 8.81 | 8.56 | 8.60 | 3.5M |
| 2024-05-07 | 8.86 | 8.92 | 8.70 | 8.77 | 3.7M |
| 2024-05-06 | 8.62 | 9.06 | 8.62 | 8.85 | 4.1M |
| 2024-04-30 | 8.73 | 8.83 | 8.45 | 8.54 | 4.3M |
| 2024-04-29 | 8.26 | 8.75 | 8.24 | 8.71 | 5.4M |
| 2024-04-26 | 8.19 | 8.32 | 8.08 | 8.27 | 4.5M |
| 2024-04-25 | 8.12 | 8.33 | 8.08 | 8.29 | 4.8M |
| 2024-04-24 | 7.83 | 8.20 | 7.83 | 8.12 | 5.1M |
| 2024-04-23 | 7.82 | 7.90 | 7.77 | 7.88 | 3.5M |
| 2024-04-22 | 7.89 | 7.95 | 7.60 | 7.75 | 4.0M |
| 2024-04-19 | 8.09 | 8.15 | 7.84 | 7.89 | 4.7M |
| 2024-04-18 | 8.18 | 8.28 | 7.85 | 8.09 | 7.6M |
| 2024-04-17 | 7.59 | 8.15 | 7.54 | 8.07 | 9.8M |
| 2024-04-16 | 8.34 | 8.34 | 7.59 | 7.59 | 9.1M |
| 2024-04-15 | 9.11 | 9.12 | 8.28 | 8.44 | 11.1M |
| 2024-04-12 | 9.18 | 9.29 | 9.05 | 9.07 | 5.4M |
| 2024-04-11 | 9.12 | 9.35 | 9.07 | 9.25 | 5.5M |
| 2024-04-10 | 9.52 | 9.59 | 9.04 | 9.15 | 7.6M |
| 2024-04-09 | 9.43 | 9.69 | 9.40 | 9.55 | 5.5M |
| 2024-04-08 | 9.62 | 9.62 | 9.35 | 9.35 | 6.5M |
| 2024-04-03 | 9.90 | 9.92 | 9.52 | 9.65 | 8.3M |
| 2024-04-02 | 10.02 | 10.31 | 9.85 | 9.90 | 10.5M |
| 2024-04-01 | 9.83 | 10.03 | 9.55 | 10.01 | 12.7M |
| 2024-03-29 | 9.73 | 9.83 | 9.55 | 9.75 | 7.7M |
| 2024-03-28 | 9.39 | 9.83 | 9.31 | 9.69 | 12.9M |
| 2024-03-27 | 9.96 | 10.03 | 9.50 | 9.51 | 13.6M |
| 2024-03-26 | 10.46 | 10.62 | 9.70 | 9.96 | 19.0M |
| 2024-03-25 | 12.11 | 12.11 | 10.02 | 10.30 | 26.1M |
| 2024-03-22 | 10.62 | 11.07 | 10.54 | 11.01 | 14.6M |
| 2024-03-21 | 10.67 | 10.88 | 10.54 | 10.69 | 11.5M |
| 2024-03-20 | 10.24 | 10.92 | 10.23 | 10.75 | 16.6M |
| 2024-03-19 | 10.09 | 10.77 | 10.07 | 10.39 | 16.2M |
| 2024-03-18 | 9.92 | 10.18 | 9.92 | 10.08 | 9.0M |
| 2024-03-15 | 9.89 | 9.95 | 9.77 | 9.92 | 7.4M |
| 2024-03-14 | 10.11 | 10.12 | 9.67 | 9.96 | 11.2M |
| 2024-03-13 | 9.91 | 10.33 | 9.81 | 10.11 | 15.2M |
| 2024-03-12 | 10.10 | 10.12 | 9.70 | 9.92 | 16.2M |
| 2024-03-11 | 9.67 | 10.39 | 9.54 | 10.10 | 24.1M |
| 2024-03-08 | 9.15 | 9.55 | 9.05 | 9.49 | 14.2M |
| 2024-03-07 | 9.48 | 9.60 | 9.15 | 9.15 | 14.6M |
| 2024-03-06 | 9.24 | 9.65 | 9.24 | 9.52 | 17.2M |
| 2024-03-05 | 9.61 | 9.75 | 9.19 | 9.37 | 26.0M |
| 2024-03-04 | 9.92 | 10.65 | 9.61 | 9.63 | 42.4M |
| 2024-03-01 | 9.19 | 9.68 | 8.96 | 9.68 | 33.9M |
| 2024-02-29 | 8.01 | 8.80 | 8.01 | 8.80 | 13.2M |
| 2024-02-28 | 8.68 | 8.98 | 7.95 | 8.00 | 22.8M |
| 2024-02-27 | 8.35 | 8.59 | 8.16 | 8.59 | 14.9M |
| 2024-02-26 | 8.23 | 8.63 | 8.21 | 8.39 | 19.4M |
| 2024-02-23 | 7.99 | 8.35 | 7.93 | 8.25 | 20.0M |
| 2024-02-22 | 7.65 | 8.03 | 7.60 | 8.03 | 20.9M |
| 2024-02-21 | 7.75 | 8.45 | 7.62 | 7.72 | 28.5M |
| 2024-02-20 | 7.22 | 7.82 | 6.96 | 7.82 | 11.7M |
| 2024-02-19 | 6.52 | 7.11 | 6.52 | 7.11 | 16.4M |
| 2024-02-08 | 6.17 | 6.52 | 5.92 | 6.46 | 16.3M |
| 2024-02-07 | 6.70 | 6.74 | 5.96 | 6.17 | 17.2M |
| 2024-02-06 | 6.35 | 6.92 | 6.15 | 6.61 | 18.1M |
| 2024-02-05 | 7.60 | 7.68 | 6.84 | 6.84 | 13.8M |
| 2024-02-02 | 7.89 | 8.10 | 7.39 | 7.60 | 15.3M |
| 2024-02-01 | 8.04 | 8.13 | 7.68 | 7.87 | 16.0M |
| 2024-01-31 | 8.72 | 8.79 | 7.91 | 7.96 | 24.5M |
| 2024-01-30 | 8.65 | 8.92 | 8.51 | 8.71 | 18.9M |
| 2024-01-29 | 9.33 | 9.39 | 8.65 | 8.72 | 26.6M |
| 2024-01-26 | 9.82 | 10.00 | 9.32 | 9.39 | 32.0M |
| 2024-01-25 | 9.84 | 9.92 | 9.24 | 9.85 | 42.8M |
| 2024-01-24 | 10.01 | 10.30 | 9.68 | 9.96 | 48.2M |
| 2024-01-23 | 10.61 | 10.90 | 10.41 | 10.41 | 49.2M |
| 2024-01-22 | 12.07 | 13.14 | 11.19 | 11.56 | 71.6M |
| 2024-01-19 | 14.62 | 15.08 | 12.42 | 12.42 | 86.1M |
| 2024-01-18 | 11.76 | 13.80 | 11.76 | 13.80 | 77.6M |
| 2024-01-17 | 11.41 | 12.55 | 10.62 | 12.55 | 80.8M |
| 2024-01-16 | 13.08 | 13.67 | 11.25 | 11.41 | 75.9M |
| 2024-01-15 | 11.99 | 12.49 | 11.95 | 12.49 | 38.2M |
| 2024-01-12 | 11.35 | 11.35 | 11.35 | 11.35 | 6.8M |
| 2024-01-11 | 9.38 | 10.32 | 9.31 | 10.32 | 22.4M |
| 2024-01-10 | 9.56 | 9.58 | 9.25 | 9.39 | 13.2M |
| 2024-01-09 | 9.22 | 9.99 | 9.19 | 9.71 | 24.5M |
| 2024-01-08 | 9.35 | 9.85 | 9.14 | 9.17 | 25.2M |
| 2024-01-05 | 9.61 | 10.33 | 9.54 | 9.63 | 37.2M |
| 2024-01-04 | 8.98 | 9.85 | 8.85 | 9.55 | 25.0M |
| 2024-01-03 | 8.97 | 9.25 | 8.90 | 9.08 | 9.0M |
| 2024-01-02 | 8.85 | 9.15 | 8.82 | 9.08 | 9.0M |