15.61
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 | 12.49 | 12.58 | 12.10 | 12.12 | 0.8M |
| 2024-12-30 | 12.99 | 12.99 | 12.25 | 12.39 | 1.4M |
| 2024-12-27 | 12.93 | 12.95 | 12.59 | 12.76 | 0.8M |
| 2024-12-26 | 12.60 | 13.13 | 12.36 | 12.67 | 0.9M |
| 2024-12-25 | 12.99 | 13.20 | 12.52 | 12.66 | 1.3M |
| 2024-12-24 | 13.10 | 13.32 | 12.85 | 13.10 | 1.3M |
| 2024-12-23 | 14.47 | 14.47 | 12.98 | 13.09 | 2.4M |
| 2024-12-20 | 14.21 | 14.62 | 14.10 | 14.32 | 0.8M |
| 2024-12-19 | 14.18 | 14.38 | 13.92 | 14.33 | 0.9M |
| 2024-12-18 | 14.50 | 14.75 | 14.02 | 14.38 | 1.2M |
| 2024-12-17 | 15.61 | 15.74 | 14.40 | 14.41 | 1.5M |
| 2024-12-16 | 15.65 | 15.97 | 15.53 | 15.58 | 1.1M |
| 2024-12-13 | 16.08 | 16.08 | 15.53 | 15.54 | 1.5M |
| 2024-12-12 | 15.80 | 16.14 | 15.72 | 16.00 | 1.4M |
| 2024-12-11 | 15.65 | 15.95 | 15.43 | 15.70 | 1.4M |
| 2024-12-10 | 15.93 | 16.34 | 15.75 | 15.81 | 2.0M |
| 2024-12-09 | 15.67 | 15.92 | 15.40 | 15.64 | 1.2M |
| 2024-12-06 | 15.93 | 15.93 | 15.41 | 15.72 | 1.6M |
| 2024-12-05 | 15.71 | 16.01 | 15.54 | 15.85 | 1.3M |
| 2024-12-04 | 15.74 | 16.00 | 15.55 | 15.69 | 1.6M |
| 2024-12-03 | 16.16 | 16.16 | 15.71 | 15.95 | 1.4M |
| 2024-12-02 | 16.76 | 17.05 | 15.92 | 16.18 | 2.7M |
| 2024-11-29 | 16.22 | 17.67 | 15.97 | 16.68 | 3.2M |
| 2024-11-28 | 15.78 | 16.99 | 15.72 | 16.29 | 3.4M |
| 2024-11-27 | 15.11 | 15.91 | 14.68 | 15.80 | 1.8M |
| 2024-11-26 | 15.31 | 16.35 | 15.10 | 15.26 | 1.8M |
| 2024-11-25 | 14.84 | 15.69 | 14.45 | 15.58 | 2.7M |
| 2024-11-22 | 14.97 | 15.77 | 14.50 | 14.99 | 2.4M |
| 2024-11-21 | 15.17 | 15.37 | 14.71 | 14.83 | 1.2M |
| 2024-11-20 | 14.66 | 15.36 | 14.51 | 15.16 | 1.6M |
| 2024-11-19 | 14.14 | 14.66 | 14.08 | 14.58 | 1.3M |
| 2024-11-18 | 14.57 | 15.03 | 13.98 | 14.05 | 1.3M |
| 2024-11-15 | 15.13 | 15.46 | 14.51 | 14.54 | 1.5M |
| 2024-11-14 | 15.60 | 16.09 | 15.27 | 15.30 | 1.7M |
| 2024-11-13 | 16.03 | 16.19 | 15.16 | 15.77 | 2.4M |
| 2024-11-12 | 15.60 | 17.14 | 15.38 | 16.04 | 4.1M |
| 2024-11-11 | 14.09 | 15.72 | 14.08 | 15.65 | 3.1M |
| 2024-11-08 | 14.33 | 14.80 | 14.00 | 14.23 | 2.5M |
| 2024-11-07 | 13.35 | 14.20 | 13.31 | 14.18 | 1.8M |
| 2024-11-06 | 13.60 | 13.93 | 13.36 | 13.50 | 1.5M |
| 2024-11-05 | 13.22 | 13.68 | 13.10 | 13.55 | 1.9M |
| 2024-11-04 | 12.85 | 13.31 | 12.75 | 13.18 | 1.2M |
| 2024-11-01 | 13.59 | 13.97 | 12.82 | 13.01 | 2.2M |
| 2024-10-31 | 13.30 | 13.80 | 13.26 | 13.57 | 1.5M |
| 2024-10-30 | 13.58 | 13.80 | 13.05 | 13.30 | 1.7M |
| 2024-10-29 | 14.47 | 14.86 | 13.68 | 13.79 | 2.1M |
| 2024-10-28 | 14.00 | 14.66 | 13.73 | 14.55 | 2.5M |
| 2024-10-25 | 13.30 | 13.85 | 13.10 | 13.71 | 2.2M |
| 2024-10-24 | 13.15 | 13.99 | 13.01 | 13.20 | 1.9M |
| 2024-10-23 | 13.01 | 13.23 | 12.85 | 13.14 | 1.3M |
| 2024-10-22 | 12.91 | 13.27 | 12.81 | 13.01 | 1.2M |
| 2024-10-21 | 12.88 | 13.17 | 12.55 | 12.91 | 1.6M |
| 2024-10-18 | 12.16 | 12.96 | 11.86 | 12.65 | 1.8M |
| 2024-10-17 | 12.32 | 12.68 | 12.16 | 12.19 | 1.2M |
| 2024-10-16 | 12.37 | 12.52 | 12.10 | 12.38 | 1.0M |
| 2024-10-15 | 12.41 | 12.69 | 12.18 | 12.19 | 1.3M |
| 2024-10-14 | 12.58 | 12.68 | 12.01 | 12.57 | 1.4M |
| 2024-10-11 | 13.19 | 13.23 | 12.00 | 12.40 | 1.9M |
| 2024-10-10 | 13.44 | 13.81 | 12.84 | 13.19 | 1.9M |
| 2024-10-09 | 14.37 | 14.68 | 13.15 | 13.21 | 2.6M |
| 2024-10-08 | 15.60 | 15.60 | 13.80 | 15.34 | 4.3M |
| 2024-09-30 | 11.88 | 13.23 | 11.47 | 13.10 | 3.4M |
| 2024-09-27 | 10.60 | 11.35 | 10.47 | 11.21 | 1.2M |
| 2024-09-26 | 10.12 | 10.44 | 9.93 | 10.44 | 1.3M |
| 2024-09-25 | 10.12 | 10.33 | 9.97 | 10.00 | 1.2M |
| 2024-09-24 | 9.80 | 9.87 | 9.44 | 9.87 | 1.3M |
| 2024-09-23 | 9.49 | 9.66 | 9.41 | 9.55 | 0.6M |
| 2024-09-20 | 9.66 | 9.71 | 9.46 | 9.51 | 0.8M |
| 2024-09-19 | 9.61 | 9.81 | 9.53 | 9.66 | 0.9M |
| 2024-09-18 | 9.61 | 9.79 | 9.36 | 9.55 | 1.0M |
| 2024-09-13 | 10.37 | 10.37 | 9.76 | 9.79 | 1.4M |
| 2024-09-12 | 10.41 | 10.65 | 10.39 | 10.39 | 0.7M |
| 2024-09-11 | 10.79 | 10.79 | 10.32 | 10.44 | 0.9M |
| 2024-09-10 | 10.23 | 10.81 | 10.22 | 10.63 | 1.3M |
| 2024-09-09 | 10.60 | 10.60 | 10.21 | 10.35 | 0.7M |
| 2024-09-06 | 10.83 | 11.15 | 10.35 | 10.40 | 1.4M |
| 2024-09-05 | 10.81 | 11.13 | 10.79 | 10.90 | 0.9M |
| 2024-09-04 | 10.99 | 11.35 | 10.81 | 10.81 | 1.3M |
| 2024-09-03 | 11.13 | 11.78 | 10.86 | 11.19 | 1.7M |
| 2024-09-02 | 11.73 | 11.84 | 11.11 | 11.11 | 2.1M |
| 2024-08-30 | 11.42 | 12.03 | 11.21 | 11.73 | 3.4M |
| 2024-08-29 | 11.28 | 11.60 | 11.14 | 11.50 | 3.3M |
| 2024-08-28 | 12.50 | 12.50 | 11.13 | 11.79 | 6.1M |
| 2024-08-27 | 10.65 | 12.82 | 10.58 | 12.80 | 6.8M |
| 2024-08-26 | 10.31 | 10.69 | 10.22 | 10.68 | 0.6M |
| 2024-08-23 | 10.60 | 10.61 | 10.16 | 10.26 | 0.5M |
| 2024-08-22 | 10.68 | 10.91 | 10.56 | 10.62 | 0.4M |
| 2024-08-21 | 10.77 | 11.00 | 10.62 | 10.74 | 0.6M |
| 2024-08-20 | 11.44 | 11.54 | 10.93 | 11.02 | 0.6M |
| 2024-08-19 | 11.62 | 11.89 | 11.37 | 11.48 | 0.6M |
| 2024-08-16 | 11.41 | 11.82 | 11.30 | 11.75 | 0.7M |
| 2024-08-15 | 11.24 | 11.53 | 11.11 | 11.34 | 0.6M |
| 2024-08-14 | 11.50 | 11.57 | 11.27 | 11.27 | 0.4M |
| 2024-08-13 | 11.52 | 11.60 | 11.25 | 11.47 | 0.5M |
| 2024-08-12 | 11.49 | 11.77 | 11.28 | 11.61 | 0.8M |
| 2024-08-09 | 11.55 | 11.82 | 11.29 | 11.39 | 0.6M |
| 2024-08-08 | 11.45 | 11.86 | 11.45 | 11.61 | 0.6M |
| 2024-08-07 | 11.86 | 12.00 | 11.45 | 11.57 | 0.7M |
| 2024-08-06 | 11.47 | 12.00 | 11.33 | 11.94 | 0.8M |
| 2024-08-05 | 11.66 | 12.09 | 11.40 | 11.50 | 1.1M |
| 2024-08-02 | 11.32 | 12.66 | 11.22 | 11.77 | 1.9M |
| 2024-08-01 | 11.37 | 11.68 | 11.19 | 11.26 | 0.5M |
| 2024-07-31 | 10.81 | 11.39 | 10.62 | 11.39 | 0.6M |
| 2024-07-30 | 10.75 | 10.91 | 10.62 | 10.76 | 0.4M |
| 2024-07-29 | 10.80 | 10.83 | 10.46 | 10.68 | 0.4M |
| 2024-07-26 | 10.79 | 10.98 | 10.63 | 10.69 | 0.8M |
| 2024-07-25 | 10.58 | 11.26 | 10.54 | 10.86 | 0.8M |
| 2024-07-24 | 10.86 | 11.06 | 10.56 | 10.58 | 0.5M |
| 2024-07-23 | 11.38 | 11.39 | 10.92 | 10.93 | 0.4M |
| 2024-07-22 | 11.17 | 11.39 | 11.05 | 11.33 | 0.3M |
| 2024-07-19 | 11.08 | 11.30 | 10.85 | 11.11 | 0.4M |
| 2024-07-18 | 11.11 | 11.17 | 10.80 | 11.08 | 0.5M |
| 2024-07-17 | 11.05 | 11.34 | 11.04 | 11.05 | 0.3M |
| 2024-07-16 | 11.20 | 11.35 | 11.02 | 11.05 | 0.3M |
| 2024-07-15 | 11.63 | 11.71 | 11.15 | 11.23 | 0.5M |
| 2024-07-12 | 11.85 | 12.05 | 11.60 | 11.69 | 0.4M |
| 2024-07-11 | 11.30 | 11.86 | 11.30 | 11.79 | 0.5M |
| 2024-07-10 | 11.23 | 11.47 | 11.07 | 11.09 | 0.4M |
| 2024-07-09 | 11.14 | 11.37 | 10.92 | 11.31 | 0.7M |
| 2024-07-08 | 11.44 | 11.77 | 11.11 | 11.30 | 0.8M |
| 2024-07-05 | 11.09 | 11.64 | 10.72 | 11.60 | 0.9M |
| 2024-07-04 | 11.76 | 11.82 | 10.96 | 11.10 | 0.7M |
| 2024-07-03 | 11.75 | 11.95 | 11.62 | 11.69 | 0.4M |
| 2024-07-02 | 11.78 | 12.05 | 11.66 | 11.89 | 0.4M |
| 2024-07-01 | 11.69 | 11.89 | 11.44 | 11.81 | 0.5M |
| 2024-06-28 | 11.82 | 12.17 | 11.75 | 11.78 | 0.6M |
| 2024-06-27 | 12.34 | 12.53 | 11.82 | 12.06 | 0.7M |
| 2024-06-26 | 12.06 | 12.50 | 11.66 | 12.43 | 0.8M |
| 2024-06-25 | 11.75 | 12.18 | 11.51 | 11.83 | 1.0M |
| 2024-06-24 | 12.44 | 12.44 | 11.50 | 11.59 | 0.7M |
| 2024-06-21 | 12.94 | 12.94 | 12.38 | 12.53 | 0.7M |
| 2024-06-20 | 12.58 | 12.98 | 12.50 | 12.80 | 0.9M |
| 2024-06-19 | 12.95 | 13.11 | 12.59 | 12.69 | 0.4M |
| 2024-06-18 | 12.87 | 13.05 | 12.66 | 12.98 | 0.7M |
| 2024-06-17 | 13.16 | 13.29 | 12.76 | 12.78 | 0.7M |
| 2024-06-14 | 13.67 | 13.67 | 13.21 | 13.29 | 0.7M |
| 2024-06-13 | 13.48 | 14.06 | 13.00 | 13.80 | 1.2M |
| 2024-06-12 | 13.50 | 13.82 | 13.45 | 13.52 | 0.6M |
| 2024-06-11 | 13.85 | 14.32 | 13.24 | 13.60 | 0.8M |
| 2024-06-07 | 13.58 | 14.19 | 13.58 | 13.85 | 0.8M |
| 2024-06-06 | 14.68 | 14.82 | 13.06 | 13.36 | 1.0M |
| 2024-06-05 | 15.21 | 15.27 | 14.66 | 14.66 | 0.6M |
| 2024-06-04 | 15.66 | 15.98 | 15.09 | 15.29 | 0.7M |
| 2024-06-03 | 16.26 | 16.43 | 15.76 | 15.83 | 0.5M |
| 2024-05-31 | 16.28 | 16.49 | 16.20 | 16.26 | 0.3M |
| 2024-05-30 | 16.39 | 16.56 | 16.31 | 16.35 | 0.2M |
| 2024-05-29 | 16.55 | 16.88 | 16.45 | 16.51 | 0.4M |
| 2024-05-28 | 16.61 | 16.90 | 16.40 | 16.65 | 0.6M |
| 2024-05-27 | 16.54 | 16.96 | 16.31 | 16.83 | 0.5M |
| 2024-05-24 | 16.60 | 16.99 | 16.38 | 16.38 | 0.4M |
| 2024-05-23 | 17.41 | 17.44 | 16.60 | 16.66 | 0.6M |
| 2024-05-22 | 17.00 | 17.40 | 16.96 | 17.31 | 0.5M |
| 2024-05-21 | 17.74 | 17.83 | 17.11 | 17.23 | 0.9M |
| 2024-05-20 | 17.56 | 18.08 | 17.56 | 17.65 | 0.6M |
| 2024-05-17 | 17.34 | 17.79 | 17.27 | 17.73 | 0.4M |
| 2024-05-16 | 17.54 | 17.78 | 17.37 | 17.42 | 0.3M |
| 2024-05-15 | 17.72 | 17.79 | 17.35 | 17.56 | 0.5M |
| 2024-05-14 | 17.74 | 18.08 | 17.56 | 17.72 | 0.5M |
| 2024-05-13 | 18.50 | 18.50 | 17.66 | 17.80 | 0.6M |
| 2024-05-10 | 18.75 | 18.84 | 18.15 | 18.30 | 0.6M |
| 2024-05-09 | 18.69 | 19.13 | 18.08 | 18.74 | 0.9M |
| 2024-05-08 | 18.29 | 18.65 | 18.20 | 18.49 | 1.0M |
| 2024-05-07 | 18.11 | 18.35 | 17.94 | 18.20 | 0.5M |
| 2024-05-06 | 17.72 | 18.21 | 17.72 | 18.11 | 0.5M |
| 2024-04-30 | 17.69 | 18.12 | 17.30 | 17.50 | 0.6M |
| 2024-04-29 | 16.98 | 17.63 | 16.96 | 17.56 | 0.6M |
| 2024-04-26 | 16.68 | 17.10 | 16.51 | 16.91 | 0.5M |
| 2024-04-25 | 16.58 | 17.01 | 16.33 | 16.83 | 0.6M |
| 2024-04-24 | 16.67 | 16.80 | 16.30 | 16.43 | 0.5M |
| 2024-04-23 | 16.22 | 16.86 | 16.22 | 16.59 | 0.4M |
| 2024-04-22 | 16.47 | 16.82 | 15.95 | 16.49 | 0.6M |
| 2024-04-19 | 16.85 | 16.85 | 16.21 | 16.47 | 0.6M |
| 2024-04-18 | 16.84 | 17.28 | 16.43 | 16.73 | 0.5M |
| 2024-04-17 | 16.04 | 17.27 | 16.04 | 16.84 | 0.7M |
| 2024-04-16 | 17.01 | 17.01 | 15.93 | 16.47 | 1.2M |
| 2024-04-15 | 18.11 | 18.60 | 17.30 | 17.47 | 0.8M |
| 2024-04-12 | 18.63 | 18.94 | 18.04 | 18.22 | 0.6M |
| 2024-04-11 | 18.60 | 19.30 | 18.41 | 18.70 | 0.9M |
| 2024-04-10 | 19.01 | 19.30 | 18.40 | 18.90 | 0.8M |
| 2024-04-09 | 18.00 | 19.10 | 17.92 | 19.07 | 0.6M |
| 2024-04-08 | 18.97 | 18.97 | 18.08 | 18.08 | 0.5M |
| 2024-04-03 | 19.17 | 19.40 | 18.50 | 18.99 | 0.8M |
| 2024-04-02 | 19.31 | 19.31 | 18.85 | 19.17 | 0.6M |
| 2024-04-01 | 18.71 | 19.34 | 18.71 | 19.29 | 0.4M |
| 2024-03-29 | 18.48 | 18.80 | 18.29 | 18.79 | 0.5M |
| 2024-03-28 | 18.38 | 18.67 | 17.98 | 18.44 | 0.5M |
| 2024-03-27 | 18.70 | 19.08 | 18.02 | 18.02 | 0.7M |
| 2024-03-26 | 18.51 | 18.90 | 18.29 | 18.49 | 0.7M |
| 2024-03-25 | 19.29 | 19.57 | 18.50 | 18.59 | 1.0M |
| 2024-03-22 | 20.01 | 20.38 | 19.36 | 19.44 | 1.0M |
| 2024-03-21 | 20.79 | 20.96 | 20.03 | 20.23 | 0.8M |
| 2024-03-20 | 20.32 | 20.95 | 20.11 | 20.79 | 0.8M |
| 2024-03-19 | 20.56 | 20.87 | 20.24 | 20.32 | 0.6M |
| 2024-03-18 | 20.50 | 20.76 | 19.99 | 20.64 | 1.3M |
| 2024-03-15 | 20.10 | 20.51 | 19.82 | 20.47 | 0.7M |
| 2024-03-14 | 20.73 | 21.14 | 19.77 | 20.13 | 0.9M |
| 2024-03-13 | 20.66 | 20.66 | 20.18 | 20.48 | 0.5M |
| 2024-03-12 | 20.67 | 20.74 | 20.12 | 20.57 | 0.5M |
| 2024-03-11 | 19.45 | 20.39 | 19.21 | 20.10 | 0.6M |
| 2024-03-08 | 19.47 | 19.66 | 19.21 | 19.41 | 0.3M |
| 2024-03-07 | 19.78 | 20.00 | 19.20 | 19.30 | 0.6M |
| 2024-03-06 | 19.99 | 20.29 | 19.53 | 19.76 | 0.5M |
| 2024-03-05 | 20.54 | 20.64 | 19.85 | 19.90 | 0.6M |
| 2024-03-04 | 20.56 | 20.78 | 19.95 | 20.44 | 0.8M |
| 2024-03-01 | 20.25 | 20.54 | 19.81 | 20.32 | 0.9M |
| 2024-02-29 | 19.20 | 20.38 | 19.05 | 20.26 | 1.1M |
| 2024-02-28 | 21.77 | 22.49 | 19.63 | 19.64 | 1.8M |
| 2024-02-27 | 21.50 | 21.80 | 21.00 | 21.80 | 0.8M |
| 2024-02-26 | 21.36 | 21.94 | 20.91 | 21.59 | 0.8M |
| 2024-02-23 | 20.40 | 21.13 | 20.18 | 21.01 | 0.8M |
| 2024-02-22 | 20.20 | 21.44 | 19.91 | 20.63 | 0.6M |
| 2024-02-21 | 19.62 | 20.75 | 19.62 | 20.00 | 0.8M |
| 2024-02-20 | 20.00 | 20.55 | 18.97 | 20.00 | 1.1M |
| 2024-02-19 | 17.90 | 20.87 | 17.86 | 19.97 | 2.1M |
| 2024-02-08 | 15.60 | 18.35 | 15.01 | 18.35 | 2.8M |
| 2024-02-07 | 17.16 | 17.17 | 15.32 | 15.50 | 2.2M |
| 2024-02-06 | 16.00 | 17.39 | 15.26 | 16.83 | 1.7M |
| 2024-02-05 | 18.62 | 18.62 | 15.56 | 16.40 | 2.0M |
| 2024-02-02 | 20.96 | 20.98 | 17.60 | 18.62 | 0.9M |
| 2024-02-01 | 20.22 | 20.63 | 19.31 | 19.81 | 0.8M |
| 2024-01-31 | 21.25 | 21.25 | 20.15 | 20.19 | 0.8M |
| 2024-01-30 | 21.99 | 21.99 | 21.07 | 21.16 | 0.8M |
| 2024-01-29 | 23.01 | 23.30 | 21.93 | 21.93 | 0.7M |
| 2024-01-26 | 23.62 | 23.67 | 22.95 | 23.03 | 0.6M |
| 2024-01-25 | 22.39 | 23.64 | 21.89 | 23.55 | 0.9M |
| 2024-01-24 | 22.36 | 22.55 | 21.41 | 22.41 | 0.9M |
| 2024-01-23 | 22.46 | 22.46 | 21.43 | 22.01 | 1.0M |
| 2024-01-22 | 23.18 | 23.52 | 22.03 | 22.23 | 1.0M |
| 2024-01-19 | 24.01 | 24.15 | 23.41 | 23.44 | 0.6M |
| 2024-01-18 | 23.97 | 24.00 | 23.13 | 23.79 | 0.9M |
| 2024-01-17 | 24.78 | 24.94 | 24.00 | 24.00 | 0.7M |
| 2024-01-16 | 24.74 | 25.16 | 24.58 | 24.95 | 0.6M |
| 2024-01-15 | 25.26 | 25.33 | 24.70 | 25.18 | 0.8M |
| 2024-01-12 | 26.95 | 26.95 | 25.29 | 25.29 | 0.7M |
| 2024-01-11 | 25.16 | 26.32 | 25.16 | 26.17 | 0.9M |
| 2024-01-10 | 25.57 | 25.89 | 25.20 | 25.20 | 0.8M |
| 2024-01-09 | 25.35 | 26.16 | 25.31 | 25.55 | 1.2M |
| 2024-01-08 | 25.86 | 26.12 | 25.30 | 25.30 | 1.1M |
| 2024-01-05 | 27.67 | 27.90 | 25.60 | 25.89 | 1.9M |
| 2024-01-04 | 28.12 | 28.12 | 27.50 | 27.73 | 0.6M |
| 2024-01-03 | 28.33 | 28.50 | 27.80 | 28.16 | 0.7M |
| 2024-01-02 | 28.56 | 28.65 | 28.11 | 28.16 | 0.7M |