13.97
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 | 12.00 | 12.07 | 11.20 | 11.24 | 27.0M |
| 2024-12-30 | 12.11 | 12.16 | 11.67 | 11.92 | 21.5M |
| 2024-12-27 | 12.42 | 12.67 | 12.15 | 12.16 | 26.4M |
| 2024-12-26 | 12.55 | 12.74 | 12.45 | 12.46 | 20.9M |
| 2024-12-25 | 12.90 | 13.20 | 12.48 | 12.53 | 24.6M |
| 2024-12-24 | 12.88 | 13.08 | 12.58 | 13.05 | 26.0M |
| 2024-12-23 | 13.80 | 13.90 | 12.64 | 12.64 | 48.0M |
| 2024-12-20 | 13.79 | 14.29 | 13.54 | 13.82 | 52.0M |
| 2024-12-19 | 13.18 | 13.43 | 12.88 | 13.30 | 36.5M |
| 2024-12-18 | 13.24 | 13.67 | 12.84 | 13.39 | 34.4M |
| 2024-12-17 | 13.92 | 13.92 | 13.13 | 13.19 | 43.5M |
| 2024-12-16 | 14.80 | 14.95 | 13.86 | 14.07 | 62.1M |
| 2024-12-13 | 14.58 | 15.58 | 14.40 | 14.85 | 87.0M |
| 2024-12-12 | 14.91 | 15.42 | 14.64 | 14.80 | 71.4M |
| 2024-12-11 | 14.52 | 14.89 | 14.41 | 14.76 | 60.6M |
| 2024-12-10 | 15.00 | 15.48 | 14.55 | 14.76 | 108.3M |
| 2024-12-09 | 15.10 | 15.79 | 14.52 | 14.82 | 142.8M |
| 2024-12-06 | 13.53 | 16.01 | 13.40 | 14.93 | 179.6M |
| 2024-12-05 | 12.70 | 13.49 | 12.70 | 13.34 | 59.3M |
| 2024-12-04 | 13.02 | 13.14 | 12.46 | 12.56 | 43.2M |
| 2024-12-03 | 13.53 | 13.53 | 12.95 | 13.12 | 53.8M |
| 2024-12-02 | 13.50 | 13.88 | 13.42 | 13.61 | 50.4M |
| 2024-11-29 | 13.69 | 13.92 | 13.16 | 13.60 | 63.6M |
| 2024-11-28 | 14.60 | 15.15 | 13.83 | 13.85 | 83.4M |
| 2024-11-27 | 13.10 | 14.50 | 12.77 | 14.45 | 86.1M |
| 2024-11-26 | 13.20 | 14.10 | 12.93 | 13.61 | 73.2M |
| 2024-11-25 | 13.55 | 13.68 | 12.47 | 13.37 | 62.8M |
| 2024-11-22 | 12.98 | 14.20 | 12.75 | 13.23 | 97.9M |
| 2024-11-21 | 12.90 | 13.83 | 12.80 | 13.10 | 76.6M |
| 2024-11-20 | 12.36 | 13.29 | 12.25 | 13.02 | 68.9M |
| 2024-11-19 | 11.73 | 12.54 | 11.24 | 12.49 | 49.4M |
| 2024-11-18 | 13.13 | 13.49 | 11.77 | 11.94 | 57.8M |
| 2024-11-15 | 12.47 | 13.20 | 12.47 | 12.60 | 72.4M |
| 2024-11-14 | 12.75 | 13.40 | 12.46 | 12.47 | 73.2M |
| 2024-11-13 | 12.61 | 12.89 | 12.25 | 12.66 | 69.5M |
| 2024-11-12 | 12.38 | 13.31 | 12.04 | 13.08 | 111.4M |
| 2024-11-11 | 11.53 | 12.32 | 11.48 | 12.30 | 44.8M |
| 2024-11-08 | 11.96 | 12.04 | 11.58 | 11.61 | 32.8M |
| 2024-11-07 | 11.60 | 12.00 | 11.45 | 11.86 | 34.2M |
| 2024-11-06 | 11.36 | 11.95 | 11.29 | 11.69 | 43.9M |
| 2024-11-05 | 10.74 | 11.36 | 10.73 | 11.29 | 29.8M |
| 2024-11-04 | 10.41 | 10.78 | 10.38 | 10.78 | 16.9M |
| 2024-11-01 | 11.19 | 11.55 | 10.50 | 10.50 | 30.1M |
| 2024-10-31 | 11.07 | 11.33 | 10.85 | 11.20 | 23.8M |
| 2024-10-30 | 11.20 | 11.39 | 10.89 | 11.09 | 28.9M |
| 2024-10-29 | 12.01 | 12.10 | 11.34 | 11.35 | 31.4M |
| 2024-10-28 | 11.53 | 11.98 | 11.52 | 11.89 | 29.8M |
| 2024-10-25 | 11.48 | 11.82 | 11.42 | 11.68 | 24.5M |
| 2024-10-24 | 11.64 | 11.69 | 11.38 | 11.42 | 24.6M |
| 2024-10-23 | 12.01 | 12.10 | 11.61 | 11.74 | 36.1M |
| 2024-10-22 | 11.76 | 12.45 | 11.74 | 12.09 | 50.1M |
| 2024-10-21 | 11.50 | 12.06 | 11.42 | 11.82 | 45.2M |
| 2024-10-18 | 11.12 | 11.76 | 10.87 | 11.46 | 40.8M |
| 2024-10-17 | 11.00 | 11.45 | 10.93 | 11.14 | 38.5M |
| 2024-10-16 | 10.60 | 11.18 | 10.57 | 10.93 | 27.1M |
| 2024-10-15 | 10.80 | 11.48 | 10.67 | 10.95 | 38.7M |
| 2024-10-14 | 10.63 | 10.90 | 10.27 | 10.89 | 24.7M |
| 2024-10-11 | 11.00 | 11.16 | 10.40 | 10.57 | 27.0M |
| 2024-10-10 | 11.40 | 11.87 | 10.83 | 11.23 | 33.8M |
| 2024-10-09 | 12.71 | 12.71 | 11.15 | 11.17 | 56.9M |
| 2024-10-08 | 13.93 | 14.00 | 11.96 | 13.36 | 81.2M |
| 2024-09-30 | 10.60 | 11.94 | 10.42 | 11.75 | 63.3M |
| 2024-09-27 | 9.76 | 10.40 | 9.66 | 10.18 | 41.8M |
| 2024-09-26 | 9.23 | 9.58 | 9.22 | 9.58 | 22.9M |
| 2024-09-25 | 9.13 | 9.57 | 9.12 | 9.29 | 29.6M |
| 2024-09-24 | 8.70 | 9.08 | 8.66 | 9.08 | 21.8M |
| 2024-09-23 | 8.66 | 8.81 | 8.60 | 8.73 | 8.5M |
| 2024-09-20 | 8.84 | 8.84 | 8.62 | 8.70 | 9.8M |
| 2024-09-19 | 8.63 | 8.90 | 8.58 | 8.83 | 12.8M |
| 2024-09-18 | 8.66 | 8.81 | 8.48 | 8.57 | 8.7M |
| 2024-09-13 | 8.92 | 8.98 | 8.71 | 8.72 | 10.1M |
| 2024-09-12 | 9.08 | 9.25 | 8.89 | 8.90 | 14.0M |
| 2024-09-11 | 9.08 | 9.24 | 8.97 | 9.09 | 11.9M |
| 2024-09-10 | 9.06 | 9.22 | 8.79 | 9.14 | 16.1M |
| 2024-09-09 | 8.88 | 9.09 | 8.80 | 9.02 | 10.9M |
| 2024-09-06 | 9.11 | 9.24 | 8.98 | 8.99 | 17.1M |
| 2024-09-05 | 8.82 | 9.39 | 8.82 | 9.17 | 29.3M |
| 2024-09-04 | 8.80 | 8.95 | 8.75 | 8.81 | 11.4M |
| 2024-09-03 | 8.77 | 8.98 | 8.66 | 8.92 | 15.5M |
| 2024-09-02 | 9.17 | 9.27 | 8.71 | 8.74 | 24.8M |
| 2024-08-30 | 8.69 | 9.35 | 8.65 | 9.23 | 32.0M |
| 2024-08-29 | 8.60 | 9.15 | 8.56 | 8.74 | 19.1M |
| 2024-08-28 | 8.70 | 8.86 | 8.47 | 8.76 | 15.8M |
| 2024-08-27 | 9.10 | 9.31 | 8.75 | 8.81 | 21.1M |
| 2024-08-26 | 9.05 | 9.28 | 8.86 | 9.16 | 15.3M |
| 2024-08-23 | 9.17 | 9.28 | 8.92 | 9.02 | 20.3M |
| 2024-08-22 | 9.78 | 10.09 | 9.26 | 9.29 | 31.8M |
| 2024-08-21 | 10.37 | 10.49 | 9.91 | 9.94 | 39.1M |
| 2024-08-20 | 10.16 | 10.70 | 9.87 | 10.43 | 58.4M |
| 2024-08-19 | 10.08 | 10.34 | 9.92 | 10.26 | 43.7M |
| 2024-08-16 | 10.05 | 10.11 | 9.85 | 9.89 | 27.6M |
| 2024-08-15 | 9.40 | 10.36 | 9.29 | 10.06 | 48.5M |
| 2024-08-14 | 9.19 | 9.62 | 9.14 | 9.49 | 21.0M |
| 2024-08-13 | 9.15 | 9.27 | 9.02 | 9.23 | 8.0M |
| 2024-08-12 | 9.23 | 9.33 | 9.12 | 9.17 | 11.7M |
| 2024-08-09 | 9.61 | 9.75 | 9.31 | 9.34 | 14.5M |
| 2024-08-08 | 9.74 | 9.79 | 9.46 | 9.61 | 17.3M |
| 2024-08-07 | 9.91 | 10.08 | 9.81 | 9.83 | 23.9M |
| 2024-08-06 | 9.59 | 10.35 | 9.59 | 10.06 | 49.4M |
| 2024-08-05 | 9.52 | 10.04 | 9.50 | 9.51 | 30.1M |
| 2024-08-02 | 9.59 | 9.77 | 9.48 | 9.51 | 13.1M |
| 2024-08-01 | 9.71 | 9.82 | 9.63 | 9.72 | 16.5M |
| 2024-07-31 | 9.42 | 9.80 | 9.42 | 9.77 | 22.4M |
| 2024-07-30 | 9.40 | 9.69 | 9.40 | 9.46 | 23.9M |
| 2024-07-29 | 9.05 | 9.69 | 8.94 | 9.52 | 31.7M |
| 2024-07-26 | 8.91 | 9.17 | 8.83 | 9.08 | 11.4M |
| 2024-07-25 | 8.63 | 9.02 | 8.61 | 8.89 | 13.2M |
| 2024-07-24 | 9.00 | 9.14 | 8.72 | 8.74 | 14.9M |
| 2024-07-23 | 9.52 | 9.55 | 9.07 | 9.08 | 13.4M |
| 2024-07-22 | 9.23 | 9.43 | 9.16 | 9.43 | 13.1M |
| 2024-07-19 | 9.16 | 9.34 | 9.15 | 9.27 | 12.2M |
| 2024-07-18 | 9.28 | 9.30 | 9.00 | 9.24 | 18.0M |
| 2024-07-17 | 9.28 | 9.89 | 9.23 | 9.44 | 24.8M |
| 2024-07-16 | 9.07 | 9.32 | 9.00 | 9.28 | 9.8M |
| 2024-07-15 | 9.35 | 9.37 | 9.15 | 9.18 | 9.6M |
| 2024-07-12 | 9.48 | 9.62 | 9.34 | 9.35 | 11.7M |
| 2024-07-11 | 9.36 | 9.54 | 9.30 | 9.51 | 15.7M |
| 2024-07-10 | 9.28 | 9.45 | 9.13 | 9.18 | 12.1M |
| 2024-07-09 | 9.22 | 9.39 | 8.93 | 9.36 | 15.9M |
| 2024-07-08 | 9.60 | 9.64 | 9.20 | 9.23 | 12.2M |
| 2024-07-05 | 9.61 | 9.76 | 9.46 | 9.70 | 10.1M |
| 2024-07-04 | 9.96 | 10.02 | 9.58 | 9.61 | 10.6M |
| 2024-07-03 | 10.13 | 10.13 | 9.92 | 9.95 | 8.2M |
| 2024-07-02 | 10.07 | 10.30 | 10.06 | 10.13 | 11.2M |
| 2024-07-01 | 10.01 | 10.13 | 9.85 | 10.12 | 10.6M |
| 2024-06-28 | 10.02 | 10.25 | 10.01 | 10.05 | 14.6M |
| 2024-06-27 | 10.22 | 10.58 | 10.08 | 10.09 | 23.0M |
| 2024-06-26 | 9.58 | 10.25 | 9.52 | 10.22 | 24.8M |
| 2024-06-25 | 9.58 | 9.67 | 9.42 | 9.58 | 10.8M |
| 2024-06-24 | 10.00 | 10.00 | 9.53 | 9.56 | 16.3M |
| 2024-06-21 | 10.21 | 10.27 | 10.04 | 10.12 | 8.8M |
| 2024-06-20 | 10.52 | 10.60 | 10.20 | 10.20 | 12.9M |
| 2024-06-19 | 10.81 | 10.83 | 10.58 | 10.60 | 11.4M |
| 2024-06-18 | 10.75 | 10.92 | 10.75 | 10.84 | 12.0M |
| 2024-06-17 | 11.00 | 11.05 | 10.77 | 10.83 | 14.1M |
| 2024-06-14 | 10.58 | 11.19 | 10.58 | 10.98 | 22.1M |
| 2024-06-13 | 10.71 | 10.81 | 10.59 | 10.64 | 11.3M |
| 2024-06-12 | 10.50 | 10.80 | 10.41 | 10.72 | 15.5M |
| 2024-06-11 | 10.21 | 10.55 | 10.11 | 10.48 | 11.5M |
| 2024-06-07 | 10.44 | 10.58 | 10.22 | 10.38 | 13.5M |
| 2024-06-06 | 10.80 | 10.92 | 10.18 | 10.27 | 20.2M |
| 2024-06-05 | 11.01 | 11.03 | 10.72 | 10.72 | 13.9M |
| 2024-06-04 | 11.08 | 11.16 | 10.88 | 11.10 | 12.4M |
| 2024-06-03 | 11.35 | 11.37 | 11.05 | 11.12 | 13.2M |
| 2024-05-31 | 11.08 | 11.48 | 11.08 | 11.38 | 17.5M |
| 2024-05-30 | 11.14 | 11.26 | 11.01 | 11.06 | 11.3M |
| 2024-05-29 | 11.19 | 11.34 | 11.15 | 11.26 | 10.6M |
| 2024-05-28 | 11.40 | 11.41 | 11.17 | 11.19 | 11.6M |
| 2024-05-27 | 11.54 | 11.69 | 11.19 | 11.47 | 17.7M |
| 2024-05-24 | 11.74 | 11.89 | 11.53 | 11.56 | 13.8M |
| 2024-05-23 | 12.14 | 12.14 | 11.75 | 11.80 | 18.3M |
| 2024-05-22 | 12.19 | 12.25 | 12.03 | 12.15 | 15.7M |
| 2024-05-21 | 12.16 | 12.53 | 12.15 | 12.29 | 21.8M |
| 2024-05-20 | 12.10 | 12.37 | 12.05 | 12.23 | 18.1M |
| 2024-05-17 | 12.25 | 12.32 | 12.02 | 12.24 | 19.8M |
| 2024-05-16 | 12.45 | 12.73 | 12.20 | 12.30 | 27.7M |
| 2024-05-15 | 12.42 | 13.12 | 12.42 | 12.67 | 42.1M |
| 2024-05-14 | 12.50 | 12.70 | 12.28 | 12.60 | 39.4M |
| 2024-05-13 | 12.04 | 12.16 | 11.80 | 11.93 | 15.9M |
| 2024-05-10 | 12.54 | 12.70 | 12.13 | 12.16 | 20.9M |
| 2024-05-09 | 12.47 | 12.62 | 12.37 | 12.48 | 16.4M |
| 2024-05-08 | 12.90 | 12.90 | 12.40 | 12.42 | 27.1M |
| 2024-05-07 | 13.11 | 13.38 | 12.91 | 13.02 | 24.4M |
| 2024-05-06 | 13.09 | 13.42 | 13.05 | 13.13 | 29.6M |
| 2024-04-30 | 13.19 | 13.28 | 12.71 | 12.83 | 27.0M |
| 2024-04-29 | 12.68 | 13.27 | 12.65 | 13.22 | 37.9M |
| 2024-04-26 | 12.55 | 13.20 | 12.55 | 12.99 | 30.5M |
| 2024-04-25 | 12.64 | 12.85 | 12.57 | 12.64 | 21.9M |
| 2024-04-24 | 12.11 | 12.94 | 12.06 | 12.85 | 37.4M |
| 2024-04-23 | 11.99 | 12.28 | 11.98 | 12.15 | 22.9M |
| 2024-04-22 | 11.78 | 12.11 | 11.69 | 11.86 | 17.2M |
| 2024-04-19 | 12.30 | 12.38 | 12.01 | 12.06 | 20.1M |
| 2024-04-18 | 12.50 | 12.67 | 12.18 | 12.40 | 26.1M |
| 2024-04-17 | 12.15 | 12.74 | 12.15 | 12.60 | 37.1M |
| 2024-04-16 | 12.72 | 12.83 | 11.80 | 11.83 | 32.8M |
| 2024-04-15 | 13.45 | 13.56 | 12.51 | 12.85 | 35.9M |
| 2024-04-12 | 13.80 | 14.08 | 13.40 | 13.45 | 29.0M |
| 2024-04-11 | 13.53 | 14.16 | 13.53 | 13.87 | 32.2M |
| 2024-04-10 | 14.10 | 14.19 | 13.51 | 13.68 | 37.8M |
| 2024-04-09 | 13.97 | 14.60 | 13.86 | 14.43 | 37.5M |
| 2024-04-08 | 14.56 | 14.56 | 13.94 | 13.96 | 34.7M |
| 2024-04-03 | 15.35 | 15.50 | 14.54 | 14.71 | 53.4M |
| 2024-04-02 | 15.76 | 16.20 | 15.28 | 15.50 | 52.5M |
| 2024-04-01 | 15.12 | 16.00 | 15.11 | 15.74 | 60.8M |
| 2024-03-29 | 15.55 | 15.75 | 14.83 | 15.13 | 64.8M |
| 2024-03-28 | 15.06 | 16.22 | 15.06 | 15.90 | 75.6M |
| 2024-03-27 | 16.23 | 16.55 | 15.23 | 15.27 | 84.8M |
| 2024-03-26 | 17.39 | 17.66 | 16.09 | 16.73 | 118.9M |
| 2024-03-25 | 19.87 | 19.87 | 17.40 | 17.63 | 158.6M |
| 2024-03-22 | 16.52 | 16.97 | 15.53 | 16.56 | 92.0M |
| 2024-03-21 | 16.39 | 17.18 | 16.19 | 16.27 | 107.4M |
| 2024-03-20 | 15.24 | 15.86 | 15.18 | 15.77 | 68.7M |
| 2024-03-19 | 15.50 | 15.99 | 15.34 | 15.37 | 66.5M |
| 2024-03-18 | 15.19 | 15.68 | 14.84 | 15.60 | 68.1M |
| 2024-03-15 | 15.03 | 15.18 | 14.72 | 15.06 | 38.6M |
| 2024-03-14 | 14.98 | 15.11 | 14.70 | 15.06 | 52.6M |
| 2024-03-13 | 14.85 | 15.80 | 14.63 | 15.30 | 90.6M |
| 2024-03-12 | 14.39 | 15.05 | 14.37 | 14.68 | 60.2M |
| 2024-03-11 | 13.75 | 14.28 | 13.55 | 14.26 | 45.4M |
| 2024-03-08 | 13.84 | 13.97 | 13.51 | 13.92 | 43.8M |
| 2024-03-07 | 14.49 | 14.69 | 13.84 | 13.88 | 51.5M |
| 2024-03-06 | 14.48 | 15.02 | 14.47 | 14.55 | 39.0M |
| 2024-03-05 | 14.92 | 15.22 | 14.61 | 14.72 | 55.3M |
| 2024-03-04 | 15.14 | 15.39 | 14.43 | 15.26 | 69.1M |
| 2024-03-01 | 14.91 | 15.34 | 14.65 | 15.26 | 60.0M |
| 2024-02-29 | 14.15 | 14.92 | 14.11 | 14.92 | 56.4M |
| 2024-02-28 | 15.59 | 16.24 | 14.10 | 14.15 | 96.3M |
| 2024-02-27 | 14.26 | 15.22 | 14.18 | 15.22 | 71.2M |
| 2024-02-26 | 14.58 | 14.77 | 14.18 | 14.40 | 59.7M |
| 2024-02-23 | 14.43 | 14.92 | 14.04 | 14.85 | 66.1M |
| 2024-02-22 | 14.00 | 14.38 | 13.90 | 14.22 | 45.0M |
| 2024-02-21 | 13.57 | 14.55 | 13.50 | 13.89 | 61.2M |
| 2024-02-20 | 13.68 | 14.96 | 13.60 | 13.90 | 69.1M |
| 2024-02-19 | 13.20 | 14.24 | 13.03 | 14.10 | 69.7M |
| 2024-02-08 | 11.66 | 12.68 | 11.54 | 12.66 | 49.5M |
| 2024-02-07 | 11.80 | 12.34 | 11.35 | 11.54 | 44.4M |
| 2024-02-06 | 11.00 | 12.07 | 10.44 | 11.87 | 47.5M |
| 2024-02-05 | 12.42 | 12.50 | 10.91 | 11.07 | 52.4M |
| 2024-02-02 | 12.75 | 13.47 | 12.20 | 12.68 | 49.2M |
| 2024-02-01 | 12.28 | 13.34 | 11.98 | 12.84 | 56.9M |
| 2024-01-31 | 13.92 | 14.25 | 12.12 | 12.53 | 73.9M |
| 2024-01-30 | 14.72 | 15.27 | 14.10 | 14.17 | 61.9M |
| 2024-01-29 | 14.92 | 15.92 | 14.26 | 15.32 | 95.8M |
| 2024-01-26 | 14.20 | 16.50 | 14.03 | 15.29 | 106.9M |
| 2024-01-25 | 13.60 | 14.50 | 13.33 | 14.42 | 59.5M |
| 2024-01-24 | 13.84 | 13.97 | 13.19 | 13.77 | 43.2M |
| 2024-01-23 | 13.09 | 14.21 | 12.92 | 14.00 | 56.5M |
| 2024-01-22 | 14.26 | 14.33 | 12.88 | 13.09 | 54.0M |
| 2024-01-19 | 13.88 | 15.27 | 13.88 | 14.33 | 74.4M |
| 2024-01-18 | 13.20 | 13.83 | 13.13 | 13.75 | 37.4M |
| 2024-01-17 | 13.56 | 13.88 | 13.37 | 13.37 | 22.6M |
| 2024-01-16 | 13.77 | 13.77 | 13.36 | 13.62 | 25.0M |
| 2024-01-15 | 13.83 | 14.03 | 13.61 | 13.78 | 25.4M |
| 2024-01-12 | 14.40 | 14.56 | 13.95 | 13.97 | 28.2M |
| 2024-01-11 | 13.80 | 14.60 | 13.71 | 14.49 | 42.1M |
| 2024-01-10 | 14.59 | 14.69 | 13.81 | 13.84 | 43.6M |
| 2024-01-09 | 15.14 | 15.48 | 14.46 | 14.70 | 37.2M |
| 2024-01-08 | 15.55 | 15.83 | 14.88 | 15.06 | 34.4M |
| 2024-01-05 | 16.30 | 16.40 | 15.55 | 15.60 | 52.1M |
| 2024-01-04 | 16.07 | 16.77 | 15.38 | 16.61 | 71.3M |
| 2024-01-03 | 15.74 | 16.78 | 15.35 | 16.31 | 74.9M |
| 2024-01-02 | 16.18 | 17.10 | 15.71 | 15.74 | 65.6M |