14.25
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 | 73.26 | 77.00 | 72.00 | 74.00 | 0.1M |
| 2024-12-30 | 65.51 | 73.83 | 65.51 | 73.83 | 0.1M |
| 2024-12-27 | 63.63 | 69.95 | 63.56 | 68.00 | 0.0M |
| 2024-12-26 | 67.07 | 72.49 | 67.07 | 72.00 | 0.0M |
| 2024-12-24 | 72.75 | 75.00 | 72.51 | 72.51 | 0.0M |
| 2024-12-23 | 74.90 | 77.00 | 73.00 | 75.99 | 0.0M |
| 2024-12-20 | 71.90 | 78.00 | 69.00 | 71.60 | 0.0M |
| 2024-12-19 | 77.00 | 77.00 | 69.55 | 75.00 | 0.0M |
| 2024-12-18 | 75.00 | 78.00 | 73.00 | 77.49 | 0.0M |
| 2024-12-17 | 79.98 | 79.98 | 76.00 | 78.00 | 0.0M |
| 2024-12-16 | 81.99 | 83.90 | 77.00 | 79.75 | 0.2M |
| 2024-12-13 | 80.01 | 84.00 | 76.56 | 84.00 | 0.0M |
| 2024-12-12 | 79.76 | 79.76 | 75.15 | 79.76 | 0.3M |
| 2024-12-11 | 66.00 | 72.51 | 65.00 | 72.51 | 0.1M |
| 2024-12-10 | 72.98 | 72.98 | 64.07 | 68.80 | 0.0M |
| 2024-12-09 | 71.00 | 74.00 | 70.51 | 71.00 | 0.0M |
| 2024-12-06 | 73.00 | 75.90 | 71.00 | 73.00 | 0.2M |
| 2024-12-05 | 70.00 | 72.30 | 69.50 | 69.50 | 0.1M |
| 2024-12-04 | 71.00 | 72.30 | 68.00 | 71.97 | 0.1M |
| 2024-12-03 | 63.40 | 67.35 | 60.00 | 67.35 | 0.2M |
| 2024-12-02 | 67.00 | 67.00 | 61.00 | 62.90 | 0.1M |
| 2024-11-29 | 69.00 | 74.31 | 65.00 | 65.00 | 0.1M |
| 2024-11-28 | 67.00 | 68.80 | 61.75 | 67.45 | 0.0M |
| 2024-11-27 | 74.00 | 78.99 | 66.26 | 66.26 | 0.3M |
| 2024-11-26 | 81.00 | 81.00 | 73.50 | 75.00 | 0.1M |
| 2024-11-25 | 83.27 | 83.27 | 75.00 | 79.00 | 0.2M |
| 2024-11-22 | 80.40 | 80.40 | 66.65 | 77.00 | 0.2M |
| 2024-11-21 | 67.74 | 73.18 | 66.01 | 73.18 | 0.1M |
| 2024-11-20 | 73.80 | 74.00 | 65.00 | 67.99 | 0.1M |
| 2024-11-19 | 64.90 | 70.94 | 63.00 | 70.94 | 0.4M |
| 2024-11-18 | 65.00 | 68.80 | 60.00 | 66.43 | 0.2M |
| 2024-11-15 | 62.01 | 69.99 | 60.00 | 69.99 | 0.0M |
| 2024-11-14 | 65.99 | 66.99 | 61.61 | 66.64 | 0.0M |
| 2024-11-13 | 66.45 | 66.45 | 62.00 | 66.00 | 0.0M |
| 2024-11-12 | 66.00 | 67.79 | 63.49 | 63.49 | 0.0M |
| 2024-11-11 | 68.28 | 70.00 | 64.45 | 66.25 | 0.1M |
| 2024-11-08 | 70.00 | 70.00 | 67.00 | 69.00 | 0.0M |
| 2024-11-07 | 70.00 | 71.90 | 68.50 | 68.55 | 0.0M |
| 2024-11-06 | 77.89 | 77.89 | 66.18 | 67.25 | 0.2M |
| 2024-11-05 | 70.00 | 75.49 | 70.00 | 73.00 | 0.0M |
| 2024-11-04 | 61.75 | 69.01 | 61.75 | 69.01 | 0.4M |
| 2024-11-01 | 65.90 | 65.90 | 61.00 | 63.83 | 0.1M |
| 2024-10-31 | 56.99 | 60.67 | 56.99 | 60.67 | 0.1M |
| 2024-10-30 | 49.99 | 55.15 | 46.12 | 55.15 | 0.1M |
| 2024-10-29 | 52.01 | 52.99 | 50.00 | 50.00 | 0.0M |
| 2024-10-28 | 53.01 | 54.75 | 52.25 | 52.25 | 0.2M |
| 2024-10-25 | 52.00 | 55.30 | 51.20 | 53.00 | 0.0M |
| 2024-10-24 | 54.49 | 55.25 | 53.70 | 54.50 | 0.0M |
| 2024-10-23 | 54.01 | 55.40 | 51.01 | 55.00 | 0.5M |
| 2024-10-22 | 50.05 | 55.90 | 50.05 | 51.55 | 0.1M |
| 2024-10-21 | 54.01 | 57.00 | 51.14 | 53.00 | 0.3M |
| 2024-10-18 | 60.00 | 61.53 | 55.14 | 57.40 | 0.1M |
| 2024-10-17 | 52.00 | 55.94 | 52.00 | 55.94 | 0.2M |
| 2024-10-16 | 46.80 | 50.85 | 45.00 | 50.85 | 0.6M |
| 2024-10-15 | 44.00 | 47.75 | 40.01 | 46.01 | 0.2M |
| 2024-10-14 | 42.00 | 43.42 | 40.00 | 43.42 | 0.2M |
| 2024-10-11 | 42.01 | 43.50 | 39.00 | 40.00 | 0.0M |
| 2024-10-10 | 37.25 | 41.05 | 37.00 | 41.05 | 0.3M |
| 2024-10-09 | 36.51 | 38.45 | 36.50 | 37.82 | 0.0M |
| 2024-10-08 | 40.00 | 40.00 | 36.52 | 38.10 | 0.0M |
| 2024-10-07 | 39.75 | 39.75 | 38.00 | 39.74 | 0.0M |
| 2024-10-04 | 41.00 | 41.00 | 36.13 | 39.00 | 0.0M |
| 2024-10-03 | 41.69 | 42.49 | 38.50 | 39.00 | 0.1M |
| 2024-10-02 | 42.50 | 42.50 | 41.01 | 41.01 | 0.0M |
| 2024-10-01 | 44.90 | 45.90 | 42.00 | 43.00 | 0.4M |
| 2024-09-30 | 38.50 | 41.86 | 37.15 | 41.86 | 0.4M |
| 2024-09-27 | 38.00 | 38.50 | 37.30 | 38.47 | 0.0M |
| 2024-09-26 | 38.14 | 38.14 | 33.00 | 37.00 | 0.7M |
| 2024-09-25 | 32.00 | 34.67 | 31.00 | 34.67 | 0.2M |
| 2024-09-24 | 33.00 | 33.00 | 30.00 | 31.50 | 0.7M |
| 2024-09-23 | 30.33 | 30.33 | 30.33 | 30.33 | 0.0M |
| 2024-09-20 | 27.57 | 27.57 | 27.57 | 27.57 | 0.0M |
| 2024-09-19 | 25.06 | 25.06 | 25.06 | 25.06 | 0.0M |
| 2024-09-18 | 21.01 | 21.79 | 21.01 | 21.51 | 0.0M |
| 2024-09-16 | 21.99 | 21.99 | 21.99 | 21.99 | 0.0M |
| 2024-09-13 | 22.78 | 22.78 | 22.78 | 22.78 | 0.0M |
| 2024-09-11 | 20.51 | 21.70 | 20.51 | 20.51 | 0.0M |
| 2024-09-09 | 21.82 | 22.00 | 21.82 | 22.00 | 0.0M |
| 2024-09-05 | 20.27 | 22.42 | 20.16 | 21.69 | 0.0M |
| 2024-09-04 | 21.83 | 22.80 | 21.83 | 22.48 | 0.0M |
| 2024-09-03 | 21.49 | 21.84 | 19.93 | 21.84 | 0.0M |
| 2024-09-02 | 20.15 | 21.84 | 20.15 | 21.82 | 0.0M |
| 2024-08-30 | 19.51 | 22.00 | 19.51 | 22.00 | 0.0M |
| 2024-08-29 | 19.14 | 22.44 | 19.14 | 22.44 | 0.0M |
| 2024-08-28 | 23.21 | 23.21 | 20.93 | 21.64 | 0.0M |
| 2024-08-27 | 22.50 | 25.00 | 22.50 | 23.12 | 0.0M |
| 2024-08-26 | 22.15 | 24.00 | 22.00 | 22.16 | 0.0M |
| 2024-08-23 | 22.49 | 24.00 | 22.00 | 24.00 | 0.0M |
| 2024-08-22 | 20.95 | 22.49 | 20.95 | 22.49 | 0.0M |
| 2024-08-21 | 23.44 | 23.44 | 23.44 | 23.44 | 0.0M |
| 2024-08-20 | 24.98 | 24.98 | 22.99 | 22.99 | 0.0M |
| 2024-08-19 | 23.64 | 23.64 | 23.64 | 23.64 | 0.0M |
| 2024-08-16 | 23.97 | 23.97 | 23.01 | 23.39 | 0.0M |
| 2024-08-15 | 22.47 | 23.50 | 22.47 | 23.40 | 0.0M |
| 2024-08-13 | 22.89 | 22.89 | 22.00 | 22.77 | 0.0M |
| 2024-08-12 | 21.61 | 23.00 | 21.61 | 23.00 | 0.0M |
| 2024-08-09 | 21.02 | 23.47 | 21.02 | 23.25 | 0.0M |
| 2024-08-08 | 21.51 | 23.00 | 21.50 | 22.51 | 0.0M |
| 2024-08-07 | 20.97 | 23.99 | 20.97 | 23.50 | 0.0M |
| 2024-08-06 | 22.05 | 25.00 | 22.05 | 22.75 | 0.0M |
| 2024-08-05 | 23.56 | 23.56 | 22.15 | 22.53 | 0.0M |
| 2024-08-02 | 23.72 | 27.90 | 23.70 | 24.99 | 0.1M |
| 2024-08-01 | 24.01 | 27.00 | 24.00 | 27.00 | 0.0M |
| 2024-07-31 | 23.51 | 25.75 | 23.51 | 25.00 | 0.0M |
| 2024-07-30 | 27.38 | 27.70 | 25.49 | 25.50 | 0.0M |
| 2024-07-29 | 28.95 | 28.95 | 24.79 | 26.85 | 0.0M |
| 2024-07-26 | 27.90 | 28.50 | 25.31 | 28.43 | 0.0M |
| 2024-07-25 | 28.94 | 28.94 | 26.76 | 28.00 | 0.0M |
| 2024-07-24 | 27.39 | 28.99 | 27.00 | 28.00 | 0.0M |
| 2024-07-23 | 28.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2024-07-22 | 28.89 | 28.89 | 26.50 | 27.97 | 0.0M |
| 2024-07-19 | 29.60 | 29.70 | 28.90 | 28.90 | 0.0M |
| 2024-07-18 | 27.89 | 27.96 | 25.30 | 27.96 | 0.4M |
| 2024-07-15 | 25.51 | 26.80 | 25.50 | 25.52 | 0.0M |
| 2024-07-12 | 27.79 | 27.79 | 24.05 | 26.90 | 0.0M |
| 2024-07-11 | 27.39 | 27.39 | 25.05 | 25.16 | 0.1M |
| 2024-07-10 | 23.01 | 25.28 | 23.01 | 25.28 | 0.2M |
| 2024-07-09 | 24.84 | 25.00 | 23.00 | 23.98 | 0.1M |
| 2024-07-08 | 23.26 | 26.05 | 23.26 | 25.00 | 0.0M |
| 2024-07-05 | 25.00 | 26.05 | 23.51 | 24.90 | 0.0M |
| 2024-07-04 | 24.00 | 26.60 | 23.54 | 24.70 | 0.0M |
| 2024-07-03 | 26.89 | 27.00 | 23.14 | 24.95 | 0.5M |
| 2024-07-02 | 26.69 | 26.70 | 25.06 | 25.74 | 0.0M |
| 2024-07-01 | 25.89 | 25.89 | 24.40 | 25.89 | 0.0M |
| 2024-06-28 | 26.80 | 26.88 | 25.12 | 26.88 | 0.0M |
| 2024-06-27 | 26.01 | 26.98 | 26.00 | 26.50 | 0.0M |
| 2024-06-26 | 26.99 | 27.00 | 25.85 | 27.00 | 0.0M |
| 2024-06-25 | 26.01 | 26.89 | 24.50 | 26.30 | 0.0M |
| 2024-06-24 | 26.14 | 27.42 | 26.00 | 27.00 | 0.0M |
| 2024-06-21 | 28.75 | 28.80 | 27.00 | 27.90 | 0.0M |
| 2024-06-20 | 29.00 | 29.00 | 25.14 | 28.25 | 0.0M |
| 2024-06-14 | 27.01 | 28.70 | 25.75 | 28.50 | 0.0M |
| 2024-06-13 | 27.49 | 27.49 | 25.51 | 27.25 | 0.0M |
| 2024-06-12 | 25.99 | 27.43 | 24.31 | 26.40 | 0.0M |
| 2024-06-11 | 28.01 | 28.01 | 25.69 | 25.69 | 0.0M |
| 2024-06-10 | 28.55 | 29.98 | 27.10 | 28.99 | 0.0M |
| 2024-06-07 | 27.75 | 29.97 | 27.70 | 29.50 | 0.0M |
| 2024-06-06 | 28.00 | 30.35 | 27.50 | 29.00 | 0.1M |
| 2024-06-05 | 28.99 | 29.10 | 27.75 | 29.10 | 0.2M |
| 2024-06-04 | 26.00 | 27.23 | 24.25 | 27.22 | 0.3M |
| 2024-06-03 | 23.75 | 25.21 | 22.00 | 25.21 | 0.3M |
| 2024-05-31 | 23.00 | 24.24 | 22.10 | 23.39 | 0.2M |
| 2024-05-30 | 26.00 | 26.00 | 22.81 | 22.83 | 0.2M |
| 2024-05-29 | 23.50 | 25.86 | 23.02 | 25.12 | 0.4M |
| 2024-05-27 | 22.74 | 25.00 | 22.74 | 24.50 | 0.3M |
| 2024-05-24 | 27.93 | 28.00 | 24.10 | 24.10 | 0.3M |
| 2024-05-23 | 25.99 | 26.05 | 24.95 | 26.05 | 0.6M |
| 2024-05-22 | 23.99 | 24.23 | 23.49 | 24.23 | 0.2M |
| 2024-05-21 | 22.53 | 22.54 | 22.01 | 22.54 | 0.6M |
| 2024-05-20 | 20.25 | 20.97 | 18.26 | 20.97 | 0.5M |
| 2024-05-17 | 20.00 | 20.39 | 19.32 | 19.90 | 0.6M |
| 2024-05-16 | 18.52 | 18.97 | 18.50 | 18.97 | 0.2M |
| 2024-05-15 | 16.70 | 17.65 | 16.70 | 17.65 | 0.4M |
| 2024-05-14 | 16.15 | 16.50 | 16.15 | 16.25 | 0.0M |
| 2024-05-13 | 15.55 | 17.30 | 15.51 | 15.55 | 0.0M |
| 2024-05-08 | 15.50 | 16.69 | 15.50 | 16.69 | 0.0M |
| 2024-05-06 | 17.00 | 17.00 | 16.01 | 16.75 | 0.0M |
| 2024-05-03 | 16.94 | 17.00 | 16.94 | 17.00 | 0.0M |
| 2024-04-26 | 16.25 | 16.75 | 16.25 | 16.50 | 0.0M |
| 2024-04-25 | 15.35 | 16.25 | 15.35 | 16.25 | 0.0M |
| 2024-04-24 | 17.29 | 17.29 | 16.01 | 16.01 | 0.0M |
| 2024-04-23 | 16.01 | 17.23 | 15.90 | 16.60 | 0.1M |
| 2024-04-22 | 16.20 | 16.51 | 15.95 | 15.95 | 0.0M |
| 2024-04-19 | 16.90 | 17.68 | 16.25 | 17.45 | 0.0M |
| 2024-04-18 | 17.99 | 18.45 | 16.56 | 17.10 | 0.1M |
| 2024-04-17 | 16.51 | 17.96 | 16.50 | 17.90 | 0.2M |
| 2024-04-16 | 15.57 | 16.75 | 15.57 | 16.75 | 0.1M |
| 2024-04-15 | 16.60 | 16.60 | 16.00 | 16.00 | 0.0M |
| 2024-04-09 | 16.49 | 16.50 | 16.01 | 16.15 | 0.1M |
| 2024-04-08 | 16.18 | 16.18 | 14.51 | 16.18 | 0.2M |
| 2024-04-04 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0M |
| 2024-04-03 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-04-02 | 12.99 | 13.00 | 12.50 | 13.00 | 0.0M |
| 2024-04-01 | 11.48 | 12.01 | 11.48 | 12.00 | 0.1M |
| 2024-03-27 | 11.00 | 11.01 | 11.00 | 11.01 | 0.0M |
| 2024-03-26 | 10.75 | 11.19 | 10.75 | 11.19 | 0.0M |
| 2024-03-25 | 11.02 | 11.49 | 11.00 | 11.03 | 0.1M |
| 2024-03-22 | 11.52 | 11.99 | 11.15 | 11.99 | 0.1M |
| 2024-03-21 | 11.52 | 12.50 | 11.52 | 12.00 | 0.2M |
| 2024-03-14 | 11.51 | 12.49 | 11.51 | 12.48 | 0.0M |
| 2024-03-12 | 12.00 | 12.49 | 12.00 | 12.49 | 0.0M |
| 2024-03-11 | 12.05 | 12.05 | 12.05 | 12.05 | 0.0M |
| 2024-03-04 | 12.20 | 12.49 | 12.20 | 12.49 | 0.0M |
| 2024-03-01 | 11.75 | 12.50 | 11.75 | 12.50 | 0.0M |
| 2024-02-29 | 11.75 | 12.74 | 11.75 | 12.74 | 0.0M |
| 2024-02-28 | 11.50 | 12.25 | 11.47 | 12.25 | 0.0M |
| 2024-02-13 | 12.47 | 12.47 | 12.47 | 12.47 | 0.0M |
| 2024-02-12 | 11.51 | 11.99 | 11.50 | 11.99 | 0.0M |
| 2024-02-01 | 11.75 | 12.48 | 11.63 | 12.48 | 0.0M |
| 2024-01-31 | 12.49 | 12.75 | 12.49 | 12.75 | 0.0M |
| 2024-01-29 | 11.71 | 12.48 | 11.71 | 12.48 | 0.0M |
| 2024-01-26 | 12.71 | 12.71 | 12.71 | 12.71 | 0.0M |
| 2024-01-25 | 11.75 | 12.74 | 11.75 | 12.74 | 0.0M |
| 2024-01-23 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0M |
| 2024-01-18 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0M |
| 2024-01-11 | 11.89 | 12.50 | 11.89 | 12.50 | 0.0M |
| 2024-01-04 | 12.01 | 12.88 | 12.01 | 12.88 | 0.0M |
| 2024-01-01 | 12.80 | 13.23 | 12.80 | 13.23 | 0.0M |