27.59
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 | 14.17 | 14.26 | 13.51 | 13.61 | 61.0M |
| 2024-12-30 | 13.96 | 14.57 | 13.78 | 14.18 | 64.1M |
| 2024-12-27 | 13.89 | 14.26 | 13.75 | 13.95 | 46.5M |
| 2024-12-26 | 13.80 | 14.13 | 13.71 | 13.94 | 32.7M |
| 2024-12-25 | 13.86 | 14.35 | 13.70 | 13.95 | 37.9M |
| 2024-12-24 | 13.60 | 14.06 | 13.50 | 13.86 | 39.4M |
| 2024-12-23 | 14.10 | 14.10 | 13.52 | 13.57 | 42.2M |
| 2024-12-20 | 13.85 | 14.35 | 13.80 | 14.09 | 38.2M |
| 2024-12-19 | 13.52 | 14.02 | 13.45 | 13.92 | 32.2M |
| 2024-12-18 | 13.49 | 13.83 | 13.39 | 13.72 | 31.8M |
| 2024-12-17 | 13.57 | 13.69 | 13.28 | 13.48 | 38.7M |
| 2024-12-16 | 14.30 | 14.30 | 13.45 | 13.57 | 79.7M |
| 2024-12-13 | 13.83 | 14.68 | 13.75 | 14.21 | 111.7M |
| 2024-12-12 | 14.14 | 14.20 | 13.76 | 13.95 | 61.8M |
| 2024-12-11 | 14.08 | 14.33 | 14.00 | 14.17 | 42.0M |
| 2024-12-10 | 14.68 | 14.75 | 14.11 | 14.17 | 70.3M |
| 2024-12-09 | 14.15 | 14.40 | 13.93 | 14.23 | 71.2M |
| 2024-12-06 | 13.85 | 14.15 | 13.66 | 13.96 | 69.6M |
| 2024-12-05 | 13.15 | 14.08 | 13.11 | 13.87 | 90.2M |
| 2024-12-04 | 13.46 | 13.60 | 13.12 | 13.22 | 35.2M |
| 2024-12-03 | 13.55 | 13.96 | 13.28 | 13.45 | 53.3M |
| 2024-12-02 | 13.55 | 13.92 | 13.46 | 13.53 | 60.1M |
| 2024-11-29 | 12.76 | 13.66 | 12.66 | 13.62 | 71.4M |
| 2024-11-28 | 13.09 | 13.36 | 12.69 | 12.75 | 53.9M |
| 2024-11-27 | 12.52 | 13.15 | 12.30 | 13.08 | 43.3M |
| 2024-11-26 | 12.80 | 13.17 | 12.60 | 12.63 | 47.1M |
| 2024-11-25 | 13.12 | 13.24 | 12.59 | 12.88 | 62.1M |
| 2024-11-22 | 13.70 | 14.09 | 13.09 | 13.13 | 57.3M |
| 2024-11-21 | 13.72 | 13.98 | 13.60 | 13.77 | 35.3M |
| 2024-11-20 | 13.37 | 13.93 | 13.31 | 13.72 | 51.9M |
| 2024-11-19 | 13.12 | 13.44 | 13.08 | 13.44 | 38.2M |
| 2024-11-18 | 13.41 | 13.53 | 12.66 | 13.12 | 72.1M |
| 2024-11-15 | 13.65 | 14.55 | 13.33 | 13.38 | 101.9M |
| 2024-11-14 | 14.01 | 14.52 | 13.71 | 13.75 | 59.1M |
| 2024-11-13 | 13.59 | 14.06 | 13.49 | 13.93 | 54.3M |
| 2024-11-12 | 14.45 | 14.45 | 13.57 | 13.74 | 54.0M |
| 2024-11-11 | 13.67 | 14.40 | 13.63 | 14.26 | 62.1M |
| 2024-11-08 | 14.25 | 14.47 | 13.72 | 13.80 | 54.5M |
| 2024-11-07 | 13.55 | 14.18 | 13.45 | 14.15 | 65.4M |
| 2024-11-06 | 13.51 | 14.30 | 13.34 | 14.06 | 94.3M |
| 2024-11-05 | 13.71 | 13.72 | 13.34 | 13.54 | 83.2M |
| 2024-11-04 | 13.58 | 13.87 | 13.30 | 13.71 | 42.3M |
| 2024-11-01 | 13.27 | 13.78 | 13.21 | 13.27 | 64.3M |
| 2024-10-31 | 13.50 | 13.90 | 13.30 | 13.35 | 53.0M |
| 2024-10-30 | 13.41 | 13.88 | 13.34 | 13.58 | 58.8M |
| 2024-10-29 | 13.86 | 14.08 | 13.26 | 13.47 | 98.2M |
| 2024-10-28 | 13.15 | 13.66 | 12.94 | 13.29 | 77.5M |
| 2024-10-25 | 12.43 | 13.03 | 12.38 | 12.92 | 54.5M |
| 2024-10-24 | 12.76 | 12.77 | 12.33 | 12.42 | 50.3M |
| 2024-10-23 | 12.83 | 13.15 | 12.61 | 12.70 | 73.5M |
| 2024-10-22 | 13.40 | 13.97 | 12.80 | 12.95 | 141.1M |
| 2024-10-21 | 12.55 | 13.52 | 12.45 | 13.32 | 97.9M |
| 2024-10-18 | 11.86 | 12.90 | 11.77 | 12.54 | 82.5M |
| 2024-10-17 | 11.76 | 12.28 | 11.68 | 11.94 | 68.1M |
| 2024-10-16 | 11.27 | 11.99 | 11.26 | 11.75 | 64.8M |
| 2024-10-15 | 11.42 | 11.95 | 11.30 | 11.53 | 77.1M |
| 2024-10-14 | 11.09 | 11.60 | 10.85 | 11.58 | 71.2M |
| 2024-10-11 | 11.42 | 11.48 | 10.90 | 11.09 | 65.1M |
| 2024-10-10 | 11.76 | 12.08 | 11.20 | 11.52 | 78.7M |
| 2024-10-09 | 12.22 | 12.48 | 11.54 | 11.73 | 98.7M |
| 2024-10-08 | 13.08 | 13.08 | 11.89 | 12.68 | 132.6M |
| 2024-09-30 | 11.30 | 11.89 | 11.25 | 11.89 | 106.3M |
| 2024-09-27 | 10.33 | 11.09 | 10.28 | 10.81 | 88.6M |
| 2024-09-26 | 9.55 | 10.25 | 9.50 | 10.20 | 88.9M |
| 2024-09-25 | 9.66 | 10.02 | 9.57 | 9.58 | 81.8M |
| 2024-09-24 | 9.22 | 9.63 | 9.06 | 9.61 | 66.6M |
| 2024-09-23 | 9.24 | 9.32 | 9.10 | 9.18 | 31.1M |
| 2024-09-20 | 9.45 | 9.47 | 9.19 | 9.25 | 32.9M |
| 2024-09-19 | 9.38 | 9.63 | 9.29 | 9.47 | 41.9M |
| 2024-09-18 | 9.37 | 9.41 | 9.18 | 9.35 | 29.4M |
| 2024-09-13 | 9.51 | 9.61 | 9.32 | 9.34 | 35.2M |
| 2024-09-12 | 9.66 | 9.75 | 9.40 | 9.47 | 43.6M |
| 2024-09-11 | 9.51 | 9.75 | 9.44 | 9.69 | 49.8M |
| 2024-09-10 | 9.50 | 9.64 | 9.23 | 9.60 | 55.6M |
| 2024-09-09 | 9.53 | 9.61 | 9.39 | 9.46 | 48.4M |
| 2024-09-06 | 9.41 | 9.78 | 9.28 | 9.58 | 86.4M |
| 2024-09-05 | 8.84 | 9.75 | 8.84 | 9.36 | 98.4M |
| 2024-09-04 | 8.82 | 8.94 | 8.72 | 8.88 | 39.2M |
| 2024-09-03 | 8.80 | 9.02 | 8.76 | 8.96 | 33.6M |
| 2024-09-02 | 9.28 | 9.33 | 8.85 | 8.88 | 64.8M |
| 2024-08-30 | 8.79 | 9.50 | 8.76 | 9.28 | 94.5M |
| 2024-08-29 | 8.59 | 8.83 | 8.55 | 8.79 | 39.9M |
| 2024-08-28 | 8.60 | 8.79 | 8.33 | 8.71 | 57.4M |
| 2024-08-27 | 8.59 | 8.85 | 8.48 | 8.66 | 59.7M |
| 2024-08-26 | 8.66 | 8.80 | 8.57 | 8.61 | 29.9M |
| 2024-08-23 | 8.75 | 8.78 | 8.53 | 8.60 | 34.1M |
| 2024-08-22 | 8.92 | 9.04 | 8.70 | 8.74 | 33.8M |
| 2024-08-21 | 9.05 | 9.36 | 8.85 | 8.88 | 47.8M |
| 2024-08-20 | 9.36 | 9.38 | 8.99 | 9.06 | 45.3M |
| 2024-08-19 | 9.31 | 9.46 | 9.26 | 9.31 | 34.0M |
| 2024-08-16 | 9.56 | 9.59 | 9.31 | 9.34 | 43.1M |
| 2024-08-15 | 9.42 | 9.79 | 9.31 | 9.61 | 59.6M |
| 2024-08-14 | 9.39 | 9.58 | 9.35 | 9.48 | 41.7M |
| 2024-08-13 | 9.44 | 9.49 | 9.29 | 9.44 | 24.0M |
| 2024-08-12 | 9.35 | 9.60 | 9.27 | 9.45 | 32.2M |
| 2024-08-09 | 9.55 | 9.72 | 9.38 | 9.38 | 42.2M |
| 2024-08-08 | 9.79 | 9.82 | 9.42 | 9.54 | 55.9M |
| 2024-08-07 | 9.60 | 10.08 | 9.46 | 9.84 | 82.3M |
| 2024-08-06 | 9.41 | 9.78 | 9.40 | 9.66 | 86.4M |
| 2024-08-05 | 9.19 | 9.71 | 9.16 | 9.28 | 77.2M |
| 2024-08-02 | 9.16 | 9.44 | 9.16 | 9.22 | 28.1M |
| 2024-08-01 | 9.42 | 9.54 | 9.24 | 9.27 | 34.4M |
| 2024-07-31 | 8.97 | 9.43 | 8.96 | 9.42 | 49.0M |
| 2024-07-30 | 8.86 | 9.04 | 8.71 | 8.99 | 31.8M |
| 2024-07-29 | 8.94 | 9.08 | 8.74 | 8.98 | 33.3M |
| 2024-07-26 | 8.72 | 9.03 | 8.68 | 8.90 | 34.5M |
| 2024-07-25 | 8.40 | 8.91 | 8.33 | 8.73 | 45.6M |
| 2024-07-24 | 8.52 | 8.63 | 8.36 | 8.40 | 26.4M |
| 2024-07-23 | 8.93 | 8.98 | 8.56 | 8.57 | 29.6M |
| 2024-07-22 | 8.94 | 9.02 | 8.79 | 8.87 | 22.5M |
| 2024-07-19 | 9.03 | 9.06 | 8.92 | 8.96 | 28.8M |
| 2024-07-18 | 8.71 | 9.13 | 8.58 | 9.05 | 52.6M |
| 2024-07-17 | 8.78 | 8.96 | 8.70 | 8.81 | 36.1M |
| 2024-07-16 | 8.66 | 8.83 | 8.61 | 8.80 | 34.5M |
| 2024-07-15 | 9.01 | 9.04 | 8.68 | 8.72 | 53.4M |
| 2024-07-12 | 9.22 | 9.27 | 9.04 | 9.05 | 34.8M |
| 2024-07-11 | 9.29 | 9.34 | 9.11 | 9.30 | 43.0M |
| 2024-07-10 | 9.10 | 9.32 | 8.92 | 9.12 | 39.4M |
| 2024-07-09 | 9.08 | 9.18 | 8.88 | 9.12 | 56.3M |
| 2024-07-08 | 9.47 | 9.47 | 9.06 | 9.12 | 46.1M |
| 2024-07-05 | 9.40 | 9.66 | 9.36 | 9.54 | 37.0M |
| 2024-07-04 | 9.82 | 9.94 | 9.40 | 9.46 | 52.5M |
| 2024-07-03 | 9.88 | 10.05 | 9.68 | 9.86 | 50.6M |
| 2024-07-02 | 9.59 | 9.81 | 9.59 | 9.64 | 29.8M |
| 2024-07-01 | 9.52 | 9.67 | 9.42 | 9.63 | 32.1M |
| 2024-06-28 | 9.43 | 9.78 | 9.40 | 9.55 | 34.2M |
| 2024-06-27 | 9.67 | 9.73 | 9.40 | 9.44 | 38.5M |
| 2024-06-26 | 9.41 | 9.84 | 9.32 | 9.81 | 48.2M |
| 2024-06-25 | 9.50 | 9.60 | 9.30 | 9.43 | 29.2M |
| 2024-06-24 | 9.75 | 9.81 | 9.48 | 9.50 | 35.0M |
| 2024-06-21 | 9.83 | 9.93 | 9.71 | 9.89 | 35.9M |
| 2024-06-20 | 9.97 | 10.19 | 9.91 | 9.93 | 30.0M |
| 2024-06-19 | 10.22 | 10.23 | 9.90 | 9.98 | 40.3M |
| 2024-06-18 | 10.34 | 10.35 | 10.15 | 10.21 | 37.8M |
| 2024-06-17 | 10.62 | 10.63 | 10.28 | 10.30 | 40.2M |
| 2024-06-14 | 10.80 | 10.82 | 10.45 | 10.67 | 35.2M |
| 2024-06-13 | 10.54 | 10.72 | 10.44 | 10.66 | 34.0M |
| 2024-06-12 | 10.39 | 10.66 | 10.31 | 10.62 | 34.8M |
| 2024-06-11 | 10.26 | 10.56 | 10.13 | 10.44 | 31.4M |
| 2024-06-07 | 10.57 | 10.64 | 10.24 | 10.39 | 26.5M |
| 2024-06-06 | 10.60 | 10.65 | 10.40 | 10.44 | 24.8M |
| 2024-06-05 | 10.62 | 10.73 | 10.51 | 10.51 | 21.3M |
| 2024-06-04 | 10.62 | 10.81 | 10.55 | 10.80 | 28.1M |
| 2024-06-03 | 10.82 | 10.87 | 10.51 | 10.63 | 34.5M |
| 2024-05-31 | 10.75 | 11.04 | 10.74 | 10.88 | 27.1M |
| 2024-05-30 | 10.80 | 10.91 | 10.67 | 10.71 | 20.9M |
| 2024-05-29 | 10.80 | 11.00 | 10.76 | 10.88 | 20.7M |
| 2024-05-28 | 11.01 | 11.05 | 10.75 | 10.78 | 28.8M |
| 2024-05-27 | 11.05 | 11.12 | 10.85 | 11.08 | 19.0M |
| 2024-05-24 | 11.00 | 11.17 | 10.94 | 11.00 | 20.8M |
| 2024-05-23 | 11.20 | 11.25 | 10.99 | 11.04 | 24.7M |
| 2024-05-22 | 11.18 | 11.31 | 11.09 | 11.26 | 28.0M |
| 2024-05-21 | 11.35 | 11.48 | 11.17 | 11.27 | 34.1M |
| 2024-05-20 | 11.50 | 11.56 | 11.15 | 11.26 | 47.8M |
| 2024-05-17 | 11.51 | 11.62 | 11.33 | 11.53 | 25.1M |
| 2024-05-16 | 11.70 | 11.71 | 11.45 | 11.49 | 30.3M |
| 2024-05-15 | 12.00 | 12.16 | 11.65 | 11.65 | 42.1M |
| 2024-05-14 | 12.07 | 12.13 | 11.80 | 11.99 | 51.5M |
| 2024-05-13 | 11.63 | 11.98 | 11.54 | 11.77 | 48.2M |
| 2024-05-10 | 11.65 | 11.86 | 11.57 | 11.68 | 30.7M |
| 2024-05-09 | 11.51 | 11.75 | 11.34 | 11.70 | 39.0M |
| 2024-05-08 | 12.01 | 12.01 | 11.34 | 11.42 | 60.5M |
| 2024-05-07 | 12.00 | 12.16 | 11.93 | 12.06 | 36.0M |
| 2024-05-06 | 11.99 | 12.25 | 11.90 | 11.98 | 53.4M |
| 2024-04-30 | 12.05 | 12.05 | 11.61 | 11.79 | 45.4M |
| 2024-04-29 | 11.36 | 11.83 | 11.31 | 11.74 | 59.1M |
| 2024-04-26 | 10.98 | 11.30 | 10.98 | 11.23 | 41.9M |
| 2024-04-25 | 10.93 | 11.27 | 10.81 | 10.98 | 37.2M |
| 2024-04-24 | 10.60 | 11.04 | 10.51 | 11.02 | 45.1M |
| 2024-04-23 | 10.34 | 10.76 | 10.30 | 10.61 | 44.8M |
| 2024-04-22 | 10.17 | 10.47 | 9.94 | 10.31 | 34.3M |
| 2024-04-19 | 10.50 | 10.58 | 10.22 | 10.27 | 33.8M |
| 2024-04-18 | 10.66 | 10.71 | 10.19 | 10.57 | 61.0M |
| 2024-04-17 | 10.76 | 11.03 | 10.56 | 10.78 | 62.8M |
| 2024-04-16 | 11.03 | 11.18 | 10.63 | 10.65 | 57.8M |
| 2024-04-15 | 11.24 | 11.37 | 10.94 | 11.15 | 45.2M |
| 2024-04-12 | 11.16 | 11.39 | 11.10 | 11.26 | 34.4M |
| 2024-04-11 | 11.02 | 11.42 | 10.99 | 11.17 | 31.3M |
| 2024-04-10 | 11.26 | 11.34 | 11.06 | 11.13 | 30.6M |
| 2024-04-09 | 11.20 | 11.51 | 10.96 | 11.44 | 42.5M |
| 2024-04-08 | 11.35 | 11.35 | 11.10 | 11.13 | 35.9M |
| 2024-04-03 | 11.55 | 11.65 | 11.20 | 11.35 | 40.7M |
| 2024-04-02 | 11.65 | 11.95 | 11.31 | 11.68 | 55.8M |
| 2024-04-01 | 11.06 | 11.68 | 11.02 | 11.64 | 62.3M |
| 2024-03-29 | 11.20 | 11.22 | 10.77 | 11.02 | 53.7M |
| 2024-03-28 | 10.78 | 11.33 | 10.78 | 11.19 | 55.0M |
| 2024-03-27 | 11.54 | 11.57 | 10.80 | 10.81 | 68.6M |
| 2024-03-26 | 11.85 | 11.90 | 11.30 | 11.51 | 61.2M |
| 2024-03-25 | 12.66 | 12.76 | 11.82 | 11.85 | 65.2M |
| 2024-03-22 | 12.46 | 12.72 | 12.12 | 12.58 | 71.0M |
| 2024-03-21 | 12.63 | 13.04 | 12.49 | 12.56 | 91.2M |
| 2024-03-20 | 12.08 | 12.59 | 12.04 | 12.49 | 90.1M |
| 2024-03-19 | 11.91 | 12.33 | 11.90 | 12.17 | 81.6M |
| 2024-03-18 | 11.84 | 12.09 | 11.55 | 12.05 | 63.4M |
| 2024-03-15 | 11.80 | 11.82 | 11.44 | 11.77 | 57.0M |
| 2024-03-14 | 12.00 | 12.16 | 11.52 | 11.80 | 65.2M |
| 2024-03-13 | 11.90 | 12.44 | 11.80 | 12.16 | 90.0M |
| 2024-03-12 | 11.73 | 11.98 | 11.68 | 11.83 | 70.3M |
| 2024-03-11 | 11.45 | 11.65 | 11.17 | 11.64 | 52.5M |
| 2024-03-08 | 11.34 | 11.53 | 11.15 | 11.53 | 58.7M |
| 2024-03-07 | 12.03 | 12.17 | 11.29 | 11.34 | 94.8M |
| 2024-03-06 | 12.30 | 12.39 | 12.00 | 12.10 | 50.9M |
| 2024-03-05 | 12.18 | 12.62 | 12.10 | 12.36 | 63.4M |
| 2024-03-04 | 12.43 | 12.54 | 12.00 | 12.31 | 72.3M |
| 2024-03-01 | 12.45 | 12.56 | 12.20 | 12.45 | 65.6M |
| 2024-02-29 | 12.00 | 12.54 | 11.99 | 12.50 | 62.7M |
| 2024-02-28 | 12.31 | 13.08 | 11.95 | 12.02 | 122.9M |
| 2024-02-27 | 11.50 | 12.40 | 11.42 | 12.23 | 101.2M |
| 2024-02-26 | 11.40 | 11.86 | 11.23 | 11.52 | 71.5M |
| 2024-02-23 | 11.68 | 11.74 | 11.27 | 11.56 | 71.8M |
| 2024-02-22 | 11.52 | 11.80 | 11.41 | 11.58 | 60.4M |
| 2024-02-21 | 11.41 | 11.95 | 11.26 | 11.49 | 66.2M |
| 2024-02-20 | 11.56 | 11.81 | 11.39 | 11.60 | 64.8M |
| 2024-02-19 | 11.34 | 11.83 | 11.10 | 11.81 | 93.8M |
| 2024-02-08 | 10.80 | 11.57 | 10.80 | 11.02 | 92.0M |
| 2024-02-07 | 10.52 | 10.97 | 10.43 | 10.83 | 105.7M |
| 2024-02-06 | 9.35 | 10.52 | 9.35 | 10.52 | 118.3M |
| 2024-02-05 | 9.82 | 10.04 | 9.16 | 9.56 | 93.6M |
| 2024-02-02 | 10.06 | 10.66 | 9.82 | 10.16 | 95.1M |
| 2024-02-01 | 9.45 | 10.37 | 9.17 | 9.96 | 87.1M |
| 2024-01-31 | 10.07 | 10.16 | 9.45 | 9.51 | 94.4M |
| 2024-01-30 | 10.53 | 10.65 | 10.15 | 10.19 | 51.6M |
| 2024-01-29 | 10.96 | 10.96 | 10.28 | 10.63 | 85.4M |
| 2024-01-26 | 11.24 | 11.56 | 10.95 | 11.03 | 123.5M |
| 2024-01-25 | 11.20 | 11.25 | 10.72 | 11.15 | 122.2M |
| 2024-01-24 | 11.08 | 11.29 | 10.85 | 11.26 | 134.2M |
| 2024-01-23 | 10.24 | 11.20 | 10.23 | 11.20 | 134.7M |
| 2024-01-22 | 10.96 | 11.28 | 10.12 | 10.18 | 92.3M |
| 2024-01-19 | 10.72 | 11.20 | 10.58 | 10.97 | 129.6M |
| 2024-01-18 | 9.96 | 10.23 | 9.90 | 10.22 | 71.3M |
| 2024-01-17 | 10.48 | 10.55 | 9.92 | 9.92 | 60.8M |
| 2024-01-16 | 10.25 | 10.39 | 10.11 | 10.29 | 32.6M |
| 2024-01-15 | 10.20 | 10.50 | 10.14 | 10.25 | 36.4M |
| 2024-01-12 | 10.30 | 10.59 | 10.28 | 10.33 | 37.0M |
| 2024-01-11 | 9.99 | 10.61 | 9.85 | 10.44 | 63.0M |
| 2024-01-10 | 10.36 | 10.36 | 9.92 | 9.96 | 53.3M |
| 2024-01-09 | 10.46 | 10.69 | 10.27 | 10.36 | 41.9M |
| 2024-01-08 | 10.56 | 10.78 | 10.37 | 10.41 | 43.4M |
| 2024-01-05 | 10.89 | 10.95 | 10.56 | 10.65 | 51.4M |
| 2024-01-04 | 11.20 | 11.20 | 10.70 | 11.00 | 71.2M |
| 2024-01-03 | 10.93 | 11.62 | 10.61 | 11.17 | 117.0M |
| 2024-01-02 | 11.30 | 11.42 | 10.81 | 10.82 | 111.8M |