30.89
最終更新: 2025-10-02
| 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 | 17.75 | 18.58 | 17.69 | 17.86 | 1.2M |
| 2024-12-30 | 17.17 | 17.89 | 17.15 | 17.80 | 0.5M |
| 2024-12-27 | 17.38 | 17.38 | 17.00 | 17.15 | 0.3M |
| 2024-12-26 | 17.89 | 17.89 | 17.11 | 17.15 | 0.3M |
| 2024-12-24 | 17.85 | 17.99 | 17.50 | 17.70 | 0.2M |
| 2024-12-23 | 17.00 | 18.40 | 17.00 | 17.89 | 0.7M |
| 2024-12-20 | 17.20 | 17.20 | 16.50 | 16.99 | 0.2M |
| 2024-12-19 | 18.02 | 18.34 | 16.25 | 16.65 | 0.6M |
| 2024-12-18 | 19.40 | 19.68 | 17.75 | 18.20 | 0.8M |
| 2024-12-17 | 19.60 | 19.97 | 19.21 | 19.45 | 0.6M |
| 2024-12-16 | 19.20 | 20.55 | 19.10 | 19.90 | 3.5M |
| 2024-12-13 | 18.13 | 19.50 | 18.10 | 19.00 | 3.1M |
| 2024-12-12 | 18.08 | 18.50 | 17.90 | 18.00 | 1.2M |
| 2024-12-11 | 18.15 | 18.47 | 18.06 | 18.20 | 0.2M |
| 2024-12-10 | 19.20 | 19.20 | 17.81 | 18.00 | 1.2M |
| 2024-12-09 | 18.47 | 19.20 | 17.81 | 19.00 | 4.3M |
| 2024-12-06 | 18.21 | 18.69 | 18.00 | 18.15 | 2.9M |
| 2024-12-05 | 17.55 | 18.50 | 17.34 | 18.17 | 3.3M |
| 2024-12-04 | 17.61 | 17.87 | 17.36 | 17.60 | 0.4M |
| 2024-12-03 | 17.75 | 18.10 | 17.40 | 17.65 | 0.8M |
| 2024-12-02 | 16.85 | 18.47 | 16.85 | 17.61 | 5.3M |
| 2024-11-29 | 17.11 | 17.27 | 16.76 | 16.76 | 0.3M |
| 2024-11-28 | 17.30 | 17.89 | 17.02 | 17.12 | 3.0M |
| 2024-11-27 | 16.90 | 17.25 | 16.80 | 17.18 | 3.4M |
| 2024-11-26 | 16.50 | 17.56 | 16.10 | 16.35 | 4.4M |
| 2024-11-25 | 16.10 | 17.10 | 16.01 | 16.50 | 2.5M |
| 2024-11-22 | 16.81 | 17.20 | 16.00 | 16.11 | 1.0M |
| 2024-11-21 | 16.87 | 17.55 | 16.40 | 16.90 | 3.4M |
| 2024-11-20 | 17.10 | 17.40 | 16.45 | 16.70 | 1.0M |
| 2024-11-19 | 17.37 | 17.50 | 17.10 | 17.10 | 0.4M |
| 2024-11-18 | 17.60 | 18.19 | 17.31 | 17.43 | 3.5M |
| 2024-11-15 | 17.85 | 18.40 | 17.40 | 17.45 | 4.4M |
| 2024-11-14 | 17.22 | 18.91 | 16.82 | 17.65 | 8.2M |
| 2024-11-13 | 17.00 | 17.75 | 16.80 | 17.10 | 3.8M |
| 2024-11-12 | 16.51 | 17.65 | 16.50 | 16.80 | 5.9M |
| 2024-11-11 | 14.88 | 16.12 | 14.69 | 16.12 | 4.4M |
| 2024-11-08 | 14.20 | 14.80 | 14.20 | 14.70 | 0.6M |
| 2024-11-07 | 14.00 | 14.49 | 14.00 | 14.25 | 0.4M |
| 2024-11-06 | 14.09 | 14.50 | 13.98 | 14.00 | 0.7M |
| 2024-11-05 | 14.45 | 14.45 | 14.00 | 14.01 | 0.5M |
| 2024-11-04 | 14.36 | 14.39 | 14.13 | 14.13 | 0.1M |
| 2024-11-01 | 14.21 | 14.50 | 14.01 | 14.08 | 0.2M |
| 2024-10-31 | 14.45 | 14.65 | 14.06 | 14.24 | 0.4M |
| 2024-10-30 | 14.86 | 14.86 | 14.40 | 14.40 | 0.1M |
| 2024-10-29 | 14.85 | 15.25 | 14.50 | 14.64 | 0.6M |
| 2024-10-28 | 14.66 | 14.99 | 14.55 | 14.75 | 0.7M |
| 2024-10-25 | 14.35 | 15.00 | 14.20 | 14.50 | 1.7M |
| 2024-10-24 | 14.19 | 14.25 | 13.98 | 14.11 | 1.6M |
| 2024-10-23 | 14.23 | 14.24 | 13.97 | 13.97 | 0.3M |
| 2024-10-22 | 14.22 | 14.50 | 13.98 | 14.01 | 0.6M |
| 2024-10-21 | 14.38 | 14.44 | 13.85 | 14.00 | 0.2M |
| 2024-10-18 | 14.45 | 14.45 | 13.87 | 14.00 | 0.2M |
| 2024-10-17 | 14.55 | 14.58 | 14.41 | 14.41 | 0.1M |
| 2024-10-16 | 14.45 | 14.75 | 14.45 | 14.55 | 0.1M |
| 2024-10-15 | 14.61 | 14.64 | 14.45 | 14.55 | 0.0M |
| 2024-10-14 | 14.70 | 14.90 | 14.70 | 14.75 | 0.0M |
| 2024-10-11 | 15.05 | 15.15 | 14.51 | 14.80 | 0.0M |
| 2024-10-10 | 14.80 | 15.00 | 14.69 | 14.85 | 0.1M |
| 2024-10-09 | 14.55 | 14.95 | 14.50 | 14.51 | 0.1M |
| 2024-10-08 | 14.50 | 14.50 | 14.35 | 14.35 | 0.0M |
| 2024-10-07 | 14.51 | 14.51 | 14.20 | 14.20 | 0.1M |
| 2024-10-04 | 14.66 | 14.69 | 14.30 | 14.50 | 0.1M |
| 2024-10-03 | 14.99 | 14.99 | 14.71 | 14.72 | 0.1M |
| 2024-10-02 | 14.76 | 14.90 | 14.75 | 14.90 | 0.1M |
| 2024-10-01 | 14.89 | 15.00 | 14.75 | 14.90 | 0.1M |
| 2024-09-30 | 15.25 | 15.25 | 14.75 | 14.90 | 0.1M |
| 2024-09-27 | 15.50 | 15.67 | 15.25 | 15.25 | 0.0M |
| 2024-09-26 | 16.00 | 16.00 | 15.48 | 15.70 | 0.0M |
| 2024-09-25 | 15.71 | 15.90 | 15.30 | 15.90 | 0.1M |
| 2024-09-24 | 15.60 | 15.60 | 15.26 | 15.48 | 0.2M |
| 2024-09-23 | 15.81 | 16.00 | 15.50 | 15.70 | 0.1M |
| 2024-09-20 | 15.85 | 16.20 | 15.85 | 15.99 | 0.1M |
| 2024-09-19 | 15.89 | 16.00 | 15.55 | 15.81 | 0.1M |
| 2024-09-18 | 15.74 | 16.35 | 15.74 | 15.78 | 0.5M |
| 2024-09-16 | 16.00 | 16.00 | 15.25 | 15.25 | 0.3M |
| 2024-09-13 | 15.65 | 16.40 | 15.56 | 15.79 | 0.2M |
| 2024-09-12 | 16.00 | 16.60 | 15.45 | 15.45 | 0.5M |
| 2024-09-11 | 15.69 | 16.20 | 15.60 | 16.00 | 0.1M |
| 2024-09-10 | 15.84 | 16.08 | 15.61 | 15.95 | 0.1M |
| 2024-09-09 | 16.21 | 16.21 | 15.72 | 15.72 | 0.0M |
| 2024-09-06 | 15.80 | 16.27 | 15.80 | 15.97 | 0.1M |
| 2024-09-05 | 15.50 | 16.70 | 15.50 | 15.70 | 0.8M |
| 2024-09-04 | 15.01 | 15.50 | 15.00 | 15.48 | 1.1M |
| 2024-09-03 | 15.26 | 15.48 | 14.86 | 15.45 | 0.3M |
| 2024-09-02 | 15.70 | 15.70 | 15.10 | 15.65 | 0.1M |
| 2024-08-30 | 15.70 | 16.00 | 15.50 | 15.98 | 0.0M |
| 2024-08-29 | 15.95 | 15.99 | 15.51 | 15.99 | 0.0M |
| 2024-08-28 | 15.93 | 17.05 | 15.57 | 15.71 | 0.5M |
| 2024-08-27 | 15.70 | 16.18 | 15.33 | 15.97 | 0.0M |
| 2024-08-26 | 16.23 | 16.30 | 15.99 | 15.99 | 0.1M |
| 2024-08-23 | 15.84 | 16.15 | 15.53 | 15.95 | 0.2M |
| 2024-08-22 | 15.81 | 15.95 | 15.51 | 15.73 | 0.0M |
| 2024-08-21 | 15.50 | 15.83 | 15.21 | 15.70 | 0.1M |
| 2024-08-20 | 15.57 | 15.75 | 15.25 | 15.40 | 0.1M |
| 2024-08-19 | 15.81 | 16.19 | 15.50 | 15.60 | 0.1M |
| 2024-08-16 | 16.08 | 16.85 | 15.90 | 15.90 | 0.1M |
| 2024-08-15 | 16.89 | 16.99 | 16.25 | 16.50 | 0.4M |
| 2024-08-13 | 16.95 | 16.99 | 16.30 | 16.58 | 0.1M |
| 2024-08-12 | 17.10 | 17.10 | 16.50 | 16.65 | 0.2M |
| 2024-08-09 | 16.99 | 17.36 | 16.83 | 17.18 | 0.0M |
| 2024-08-08 | 16.81 | 17.09 | 16.81 | 16.98 | 0.0M |
| 2024-08-07 | 17.23 | 17.49 | 16.92 | 17.00 | 0.1M |
| 2024-08-06 | 17.50 | 17.50 | 16.80 | 16.90 | 0.0M |
| 2024-08-05 | 17.41 | 17.44 | 16.80 | 17.21 | 0.0M |
| 2024-08-02 | 17.30 | 17.48 | 16.80 | 17.40 | 0.2M |
| 2024-08-01 | 17.48 | 17.84 | 17.15 | 17.50 | 0.3M |
| 2024-07-31 | 17.79 | 17.89 | 17.33 | 17.36 | 0.4M |
| 2024-07-30 | 17.35 | 18.25 | 17.35 | 17.57 | 0.2M |
| 2024-07-29 | 17.30 | 17.98 | 17.03 | 17.98 | 0.2M |
| 2024-07-26 | 17.39 | 17.45 | 17.07 | 17.20 | 0.1M |
| 2024-07-25 | 17.48 | 17.50 | 17.28 | 17.35 | 0.0M |
| 2024-07-24 | 17.75 | 17.99 | 17.25 | 17.35 | 0.1M |
| 2024-07-23 | 18.00 | 18.00 | 17.52 | 17.89 | 0.1M |
| 2024-07-22 | 17.50 | 18.30 | 17.36 | 18.00 | 0.3M |
| 2024-07-19 | 18.20 | 18.25 | 17.90 | 17.90 | 0.1M |
| 2024-07-18 | 18.50 | 18.90 | 18.00 | 18.28 | 0.2M |
| 2024-07-15 | 18.16 | 19.00 | 18.16 | 18.50 | 0.3M |
| 2024-07-12 | 18.50 | 18.88 | 18.00 | 18.49 | 0.2M |
| 2024-07-11 | 18.52 | 18.99 | 18.50 | 18.79 | 0.0M |
| 2024-07-10 | 18.72 | 19.40 | 18.57 | 18.90 | 0.2M |
| 2024-07-09 | 19.30 | 19.50 | 18.82 | 18.88 | 0.3M |
| 2024-07-08 | 19.04 | 19.29 | 19.00 | 19.25 | 0.2M |
| 2024-07-05 | 19.38 | 19.39 | 18.75 | 19.00 | 0.4M |
| 2024-07-04 | 19.69 | 19.69 | 19.00 | 19.29 | 0.5M |
| 2024-07-03 | 19.44 | 19.84 | 19.10 | 19.12 | 0.8M |
| 2024-07-02 | 18.74 | 19.30 | 18.70 | 19.19 | 0.9M |
| 2024-07-01 | 18.72 | 18.79 | 18.50 | 18.55 | 0.4M |
| 2024-06-28 | 19.65 | 19.75 | 18.75 | 18.75 | 0.2M |
| 2024-06-27 | 17.80 | 19.46 | 17.75 | 19.40 | 2.5M |
| 2024-06-26 | 18.58 | 18.60 | 17.76 | 17.95 | 0.4M |
| 2024-06-25 | 18.25 | 18.66 | 18.12 | 18.39 | 0.2M |
| 2024-06-24 | 17.88 | 18.78 | 17.50 | 18.20 | 1.0M |
| 2024-06-21 | 17.88 | 18.00 | 17.00 | 17.90 | 0.6M |
| 2024-06-20 | 17.67 | 17.75 | 17.45 | 17.56 | 0.1M |
| 2024-06-14 | 17.00 | 17.90 | 16.82 | 17.50 | 0.9M |
| 2024-06-13 | 16.10 | 17.44 | 16.00 | 17.10 | 1.4M |
| 2024-06-12 | 16.00 | 16.23 | 16.00 | 16.22 | 0.1M |
| 2024-06-11 | 16.03 | 16.23 | 16.00 | 16.20 | 0.3M |
| 2024-06-10 | 16.02 | 16.20 | 16.00 | 16.19 | 0.1M |
| 2024-06-07 | 16.01 | 16.24 | 15.95 | 16.00 | 0.4M |
| 2024-06-06 | 16.45 | 16.50 | 16.02 | 16.05 | 0.2M |
| 2024-06-05 | 16.22 | 16.58 | 16.21 | 16.26 | 0.0M |
| 2024-06-04 | 16.30 | 16.89 | 16.00 | 16.51 | 1.3M |
| 2024-06-03 | 16.01 | 16.50 | 16.00 | 16.30 | 0.1M |
| 2024-05-31 | 16.00 | 16.30 | 15.95 | 16.22 | 0.2M |
| 2024-05-30 | 16.01 | 16.10 | 15.90 | 16.00 | 0.1M |
| 2024-05-29 | 16.35 | 16.35 | 16.00 | 16.25 | 0.5M |
| 2024-05-27 | 16.35 | 16.35 | 16.00 | 16.25 | 0.1M |
| 2024-05-24 | 16.25 | 16.40 | 15.30 | 16.00 | 0.3M |
| 2024-05-23 | 16.35 | 16.35 | 16.05 | 16.10 | 0.0M |
| 2024-05-22 | 15.80 | 16.40 | 15.80 | 16.00 | 0.3M |
| 2024-05-21 | 16.33 | 16.33 | 16.00 | 16.15 | 0.1M |
| 2024-05-20 | 16.11 | 16.60 | 15.92 | 16.25 | 0.2M |
| 2024-05-17 | 16.26 | 16.40 | 16.05 | 16.10 | 0.1M |
| 2024-05-16 | 16.10 | 16.93 | 16.02 | 16.25 | 0.1M |
| 2024-05-15 | 16.50 | 16.57 | 16.15 | 16.28 | 0.2M |
| 2024-05-14 | 16.80 | 17.00 | 16.50 | 16.55 | 0.4M |
| 2024-05-13 | 16.72 | 17.15 | 16.63 | 17.00 | 0.4M |
| 2024-05-10 | 16.15 | 16.95 | 16.15 | 16.80 | 1.3M |
| 2024-05-09 | 15.80 | 16.16 | 15.76 | 16.16 | 0.6M |
| 2024-05-08 | 15.50 | 15.97 | 15.45 | 15.68 | 0.7M |
| 2024-05-07 | 15.00 | 16.12 | 15.00 | 15.40 | 1.7M |
| 2024-05-06 | 15.19 | 15.25 | 15.00 | 15.00 | 0.5M |
| 2024-05-03 | 14.81 | 15.12 | 14.80 | 15.00 | 0.4M |
| 2024-05-02 | 15.00 | 15.14 | 14.81 | 14.81 | 0.4M |
| 2024-04-30 | 14.65 | 15.15 | 14.65 | 15.15 | 0.3M |
| 2024-04-29 | 14.90 | 15.22 | 14.60 | 14.70 | 0.1M |
| 2024-04-26 | 15.30 | 15.30 | 14.91 | 14.91 | 0.1M |
| 2024-04-25 | 15.84 | 15.84 | 15.20 | 15.20 | 0.1M |
| 2024-04-24 | 15.40 | 15.50 | 15.02 | 15.28 | 0.3M |
| 2024-04-23 | 16.05 | 16.05 | 15.30 | 15.30 | 0.2M |
| 2024-04-22 | 15.90 | 16.25 | 15.90 | 16.05 | 0.1M |
| 2024-04-19 | 16.10 | 16.30 | 16.00 | 16.20 | 0.3M |
| 2024-04-18 | 16.06 | 16.20 | 15.85 | 16.00 | 0.2M |
| 2024-04-17 | 16.05 | 16.25 | 15.75 | 16.15 | 0.4M |
| 2024-04-16 | 16.10 | 16.34 | 16.03 | 16.20 | 0.3M |
| 2024-04-15 | 16.49 | 16.49 | 15.80 | 16.30 | 0.4M |
| 2024-04-09 | 16.25 | 16.70 | 16.11 | 16.36 | 0.2M |
| 2024-04-08 | 15.10 | 16.14 | 15.10 | 16.14 | 0.8M |
| 2024-04-04 | 14.25 | 15.27 | 14.20 | 15.27 | 0.2M |
| 2024-04-03 | 13.66 | 14.20 | 13.66 | 14.20 | 0.1M |
| 2024-04-02 | 14.35 | 14.35 | 13.75 | 14.00 | 0.1M |
| 2024-04-01 | 14.40 | 14.75 | 14.25 | 14.30 | 0.1M |
| 2024-03-29 | 14.35 | 15.00 | 14.35 | 14.80 | 0.1M |
| 2024-03-28 | 14.30 | 14.71 | 14.30 | 14.35 | 0.2M |
| 2024-03-27 | 14.10 | 14.58 | 14.10 | 14.44 | 0.0M |
| 2024-03-26 | 14.06 | 14.10 | 13.75 | 14.01 | 0.1M |
| 2024-03-25 | 14.20 | 14.20 | 14.10 | 14.10 | 0.0M |
| 2024-03-22 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0M |
| 2024-03-21 | 14.60 | 14.60 | 14.00 | 14.24 | 0.1M |
| 2024-03-20 | 14.74 | 14.74 | 14.37 | 14.50 | 0.0M |
| 2024-03-19 | 14.55 | 14.75 | 14.44 | 14.44 | 0.0M |
| 2024-03-18 | 14.73 | 14.73 | 14.54 | 14.73 | 0.0M |
| 2024-03-15 | 15.02 | 15.10 | 14.01 | 14.50 | 0.1M |
| 2024-03-14 | 15.10 | 15.10 | 14.92 | 15.00 | 0.0M |
| 2024-03-13 | 15.19 | 15.49 | 14.75 | 14.80 | 0.0M |
| 2024-03-12 | 15.49 | 15.49 | 14.90 | 15.00 | 0.1M |
| 2024-03-11 | 15.69 | 15.69 | 15.31 | 15.37 | 0.1M |
| 2024-03-08 | 15.50 | 15.69 | 15.31 | 15.50 | 0.1M |
| 2024-03-07 | 15.30 | 15.70 | 15.30 | 15.50 | 0.1M |
| 2024-03-06 | 15.69 | 15.93 | 15.50 | 15.50 | 0.2M |
| 2024-03-05 | 15.40 | 15.55 | 15.37 | 15.55 | 0.2M |
| 2024-03-04 | 15.28 | 15.75 | 15.15 | 15.35 | 0.3M |
| 2024-03-01 | 15.29 | 15.29 | 14.90 | 15.02 | 0.1M |
| 2024-02-29 | 15.03 | 15.29 | 15.03 | 15.29 | 0.1M |
| 2024-02-28 | 15.40 | 15.50 | 14.85 | 15.00 | 0.4M |
| 2024-02-27 | 15.50 | 15.55 | 15.00 | 15.35 | 0.1M |
| 2024-02-26 | 15.48 | 15.75 | 15.40 | 15.75 | 0.1M |
| 2024-02-23 | 15.30 | 15.30 | 15.11 | 15.25 | 0.0M |
| 2024-02-22 | 15.50 | 15.50 | 15.25 | 15.25 | 0.0M |
| 2024-02-21 | 15.25 | 15.40 | 15.21 | 15.26 | 0.0M |
| 2024-02-20 | 15.36 | 15.36 | 15.00 | 15.07 | 0.0M |
| 2024-02-19 | 15.25 | 15.50 | 15.01 | 15.40 | 0.0M |
| 2024-02-16 | 16.00 | 16.00 | 15.45 | 15.55 | 0.1M |
| 2024-02-15 | 16.02 | 16.02 | 16.00 | 16.00 | 0.0M |
| 2024-02-14 | 16.00 | 16.25 | 15.80 | 16.15 | 0.0M |
| 2024-02-13 | 16.05 | 16.15 | 15.52 | 15.80 | 0.0M |
| 2024-02-12 | 16.00 | 16.30 | 15.75 | 16.00 | 1.1M |
| 2024-02-09 | 15.90 | 16.49 | 15.50 | 16.10 | 0.5M |
| 2024-02-07 | 16.30 | 16.50 | 16.26 | 16.31 | 0.1M |
| 2024-02-06 | 16.25 | 16.50 | 16.25 | 16.28 | 0.1M |
| 2024-02-02 | 16.06 | 16.25 | 16.06 | 16.22 | 0.0M |
| 2024-02-01 | 16.01 | 16.20 | 16.01 | 16.20 | 0.0M |
| 2024-01-31 | 16.00 | 16.24 | 16.00 | 16.20 | 0.3M |
| 2024-01-30 | 16.05 | 16.30 | 15.90 | 16.24 | 0.6M |
| 2024-01-29 | 16.11 | 16.20 | 16.05 | 16.15 | 0.4M |
| 2024-01-26 | 16.00 | 16.70 | 16.00 | 16.18 | 0.8M |
| 2024-01-25 | 16.04 | 16.35 | 16.00 | 16.03 | 0.5M |
| 2024-01-24 | 16.10 | 16.40 | 16.10 | 16.20 | 0.2M |
| 2024-01-23 | 16.00 | 16.20 | 16.00 | 16.20 | 0.0M |
| 2024-01-22 | 15.92 | 16.30 | 15.92 | 16.30 | 0.2M |
| 2024-01-19 | 16.25 | 16.25 | 16.05 | 16.10 | 0.1M |
| 2024-01-18 | 16.03 | 16.25 | 15.80 | 16.10 | 0.4M |
| 2024-01-17 | 16.74 | 16.74 | 15.80 | 16.25 | 0.2M |
| 2024-01-16 | 15.99 | 16.50 | 15.70 | 16.30 | 1.0M |
| 2024-01-15 | 16.19 | 16.24 | 15.75 | 15.76 | 0.5M |
| 2024-01-12 | 15.91 | 16.69 | 15.91 | 16.10 | 0.2M |
| 2024-01-11 | 16.00 | 16.25 | 16.00 | 16.20 | 0.1M |
| 2024-01-10 | 15.91 | 16.20 | 15.90 | 16.00 | 0.2M |
| 2024-01-09 | 16.01 | 16.20 | 15.51 | 16.03 | 0.4M |
| 2024-01-08 | 16.27 | 16.27 | 15.86 | 16.18 | 0.4M |
| 2024-01-05 | 16.26 | 16.90 | 16.00 | 16.25 | 0.4M |
| 2024-01-04 | 16.33 | 16.59 | 16.09 | 16.49 | 0.8M |
| 2024-01-03 | 15.90 | 16.44 | 15.61 | 16.01 | 0.9M |
| 2024-01-02 | 15.59 | 15.85 | 15.31 | 15.65 | 0.7M |
| 2024-01-01 | 14.65 | 15.50 | 14.64 | 15.50 | 1.1M |