18.95
最終更新: 2025-09-24
| 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 | 13.00 | 13.65 | 12.35 | 12.35 | 0.0M |
| 2024-12-30 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-12-27 | 12.36 | 13.15 | 12.36 | 13.00 | 0.0M |
| 2024-12-26 | 12.61 | 13.19 | 12.61 | 13.00 | 0.0M |
| 2024-12-24 | 12.85 | 13.00 | 12.85 | 12.99 | 0.0M |
| 2024-12-23 | 14.85 | 14.85 | 13.47 | 13.47 | 0.0M |
| 2024-12-20 | 13.50 | 14.16 | 13.50 | 14.16 | 0.0M |
| 2024-12-19 | 14.92 | 14.92 | 13.50 | 13.50 | 0.0M |
| 2024-12-18 | 13.53 | 14.21 | 13.53 | 14.21 | 0.0M |
| 2024-12-17 | 14.95 | 14.95 | 14.21 | 14.21 | 0.0M |
| 2024-12-16 | 15.71 | 15.71 | 14.95 | 14.95 | 0.0M |
| 2024-12-13 | 15.74 | 15.74 | 14.97 | 14.97 | 0.0M |
| 2024-12-12 | 14.90 | 15.75 | 14.90 | 15.75 | 0.0M |
| 2024-12-11 | 14.21 | 15.69 | 14.21 | 15.68 | 0.0M |
| 2024-12-10 | 15.73 | 15.73 | 14.95 | 14.95 | 0.0M |
| 2024-12-09 | 15.00 | 15.75 | 15.00 | 15.73 | 0.0M |
| 2024-12-06 | 13.74 | 15.00 | 13.74 | 15.00 | 0.0M |
| 2024-12-05 | 14.30 | 15.04 | 14.30 | 14.30 | 0.0M |
| 2024-12-04 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0M |
| 2024-12-03 | 15.84 | 15.84 | 15.83 | 15.84 | 0.0M |
| 2024-12-02 | 15.11 | 15.84 | 14.37 | 15.84 | 0.0M |
| 2024-11-29 | 13.69 | 15.12 | 13.69 | 15.12 | 0.0M |
| 2024-11-28 | 15.15 | 15.15 | 14.40 | 14.40 | 0.0M |
| 2024-11-27 | 15.85 | 15.85 | 15.15 | 15.15 | 0.0M |
| 2024-11-26 | 13.71 | 15.10 | 13.71 | 15.10 | 0.0M |
| 2024-11-25 | 14.42 | 14.42 | 13.71 | 14.39 | 0.0M |
| 2024-11-22 | 13.70 | 14.42 | 13.70 | 14.42 | 0.0M |
| 2024-11-21 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0M |
| 2024-11-19 | 14.42 | 15.17 | 14.42 | 15.17 | 0.0M |
| 2024-11-18 | 15.48 | 15.48 | 15.17 | 15.17 | 0.0M |
| 2024-11-14 | 15.96 | 15.96 | 15.96 | 15.96 | 0.1M |
| 2024-11-13 | 16.80 | 16.80 | 16.80 | 16.80 | 0.0M |
| 2024-11-12 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0M |
| 2024-11-11 | 19.55 | 19.55 | 18.61 | 18.61 | 0.0M |
| 2024-11-08 | 19.67 | 19.67 | 19.58 | 19.58 | 0.0M |
| 2024-11-07 | 18.74 | 18.74 | 18.72 | 18.74 | 0.0M |
| 2024-11-06 | 17.85 | 17.90 | 17.70 | 17.85 | 0.0M |
| 2024-11-05 | 16.99 | 17.05 | 14.03 | 17.05 | 0.0M |
| 2024-11-04 | 13.24 | 15.50 | 13.24 | 15.50 | 0.0M |
| 2024-10-31 | 14.63 | 14.63 | 14.63 | 14.63 | 0.0M |
| 2024-10-30 | 12.31 | 13.30 | 12.31 | 13.30 | 0.0M |
| 2024-10-29 | 12.20 | 14.50 | 12.20 | 12.25 | 0.0M |
| 2024-10-25 | 14.98 | 14.98 | 13.49 | 13.49 | 0.0M |
| 2024-10-24 | 14.99 | 15.94 | 14.98 | 14.98 | 0.0M |
| 2024-10-23 | 14.99 | 14.99 | 14.95 | 14.99 | 0.0M |
| 2024-10-22 | 14.45 | 14.45 | 13.45 | 14.00 | 0.0M |
| 2024-10-21 | 13.35 | 13.35 | 13.33 | 13.35 | 0.0M |
| 2024-10-18 | 13.00 | 13.10 | 12.15 | 12.15 | 0.0M |
| 2024-10-17 | 13.99 | 13.99 | 13.50 | 13.50 | 0.0M |
| 2024-10-16 | 15.40 | 15.40 | 14.00 | 14.00 | 0.0M |
| 2024-10-15 | 13.00 | 14.05 | 13.00 | 14.05 | 0.0M |
| 2024-10-14 | 13.61 | 13.81 | 13.61 | 13.61 | 0.0M |
| 2024-10-11 | 16.00 | 16.00 | 14.90 | 14.90 | 0.0M |
| 2024-10-10 | 11.70 | 14.00 | 11.50 | 14.00 | 0.0M |
| 2024-10-09 | 11.99 | 12.02 | 11.50 | 12.02 | 0.0M |
| 2024-10-08 | 11.01 | 11.94 | 10.03 | 10.03 | 0.0M |
| 2024-10-07 | 10.01 | 11.94 | 10.01 | 11.85 | 0.0M |
| 2024-10-04 | 10.38 | 11.33 | 10.38 | 11.10 | 0.0M |
| 2024-10-03 | 10.45 | 10.45 | 10.40 | 10.40 | 0.0M |
| 2024-10-01 | 10.79 | 10.79 | 10.45 | 10.45 | 0.0M |
| 2024-09-30 | 10.49 | 10.49 | 10.48 | 10.48 | 0.0M |
| 2024-09-27 | 9.95 | 10.98 | 9.95 | 10.49 | 0.0M |
| 2024-09-26 | 11.38 | 11.38 | 9.52 | 11.00 | 0.0M |
| 2024-09-25 | 10.49 | 10.49 | 10.01 | 10.49 | 0.0M |
| 2024-09-24 | 9.78 | 10.50 | 9.78 | 10.49 | 0.0M |
| 2024-09-23 | 10.68 | 10.68 | 9.63 | 9.63 | 0.0M |
| 2024-09-20 | 11.50 | 11.50 | 10.69 | 10.69 | 0.0M |
| 2024-09-19 | 9.76 | 10.72 | 9.76 | 10.72 | 0.0M |
| 2024-09-18 | 10.72 | 10.72 | 9.71 | 9.75 | 0.0M |
| 2024-09-17 | 11.45 | 11.45 | 9.90 | 10.73 | 0.0M |
| 2024-09-16 | 11.50 | 11.50 | 10.19 | 10.45 | 0.0M |
| 2024-09-13 | 10.00 | 10.91 | 10.00 | 10.49 | 0.0M |
| 2024-09-12 | 11.29 | 11.29 | 9.93 | 9.93 | 0.0M |
| 2024-09-11 | 10.70 | 11.00 | 10.70 | 10.97 | 0.0M |
| 2024-09-10 | 10.80 | 10.90 | 10.70 | 10.70 | 0.0M |
| 2024-09-09 | 10.20 | 10.80 | 10.20 | 10.80 | 0.0M |
| 2024-09-06 | 11.29 | 11.29 | 9.86 | 9.86 | 0.0M |
| 2024-09-05 | 11.99 | 11.99 | 10.11 | 10.27 | 0.0M |
| 2024-09-04 | 9.86 | 10.94 | 9.86 | 10.94 | 0.0M |
| 2024-09-03 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0M |
| 2024-09-02 | 11.25 | 11.25 | 11.00 | 11.00 | 0.0M |
| 2024-08-30 | 11.90 | 11.90 | 10.50 | 11.35 | 0.0M |
| 2024-08-29 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-08-28 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-08-27 | 10.97 | 10.97 | 9.89 | 10.90 | 0.0M |
| 2024-08-26 | 10.99 | 10.99 | 9.80 | 10.97 | 0.0M |
| 2024-08-23 | 9.60 | 10.93 | 9.60 | 10.45 | 0.0M |
| 2024-08-22 | 10.39 | 10.39 | 9.98 | 9.98 | 0.0M |
| 2024-08-21 | 10.80 | 10.80 | 10.80 | 10.80 | 0.0M |
| 2024-08-20 | 9.55 | 9.90 | 9.55 | 9.89 | 0.0M |
| 2024-08-19 | 9.01 | 10.49 | 9.01 | 9.54 | 0.0M |
| 2024-08-16 | 10.00 | 10.00 | 9.10 | 10.00 | 0.0M |
| 2024-08-14 | 10.36 | 10.36 | 10.00 | 10.00 | 0.0M |
| 2024-08-13 | 10.38 | 10.38 | 10.00 | 10.36 | 0.0M |
| 2024-08-12 | 9.48 | 10.41 | 9.48 | 10.41 | 0.0M |
| 2024-08-09 | 9.50 | 9.50 | 9.02 | 9.48 | 0.0M |
| 2024-08-08 | 9.89 | 9.89 | 9.50 | 9.50 | 0.0M |
| 2024-08-07 | 9.99 | 9.99 | 9.89 | 9.89 | 0.0M |
| 2024-08-06 | 10.00 | 10.00 | 9.99 | 9.99 | 0.0M |
| 2024-08-05 | 10.46 | 10.46 | 9.05 | 9.54 | 0.0M |
| 2024-08-02 | 10.00 | 10.49 | 10.00 | 10.47 | 0.0M |
| 2024-08-01 | 9.28 | 9.55 | 9.28 | 9.55 | 0.0M |
| 2024-07-30 | 9.98 | 10.00 | 9.11 | 10.00 | 0.0M |
| 2024-07-29 | 10.20 | 10.20 | 9.60 | 9.86 | 0.0M |
| 2024-07-26 | 10.93 | 10.93 | 10.85 | 10.85 | 0.0M |
| 2024-07-25 | 11.74 | 11.74 | 10.98 | 10.98 | 0.0M |
| 2024-07-24 | 9.50 | 10.50 | 9.50 | 10.50 | 0.0M |
| 2024-07-23 | 9.26 | 10.00 | 9.26 | 9.50 | 0.0M |
| 2024-07-22 | 10.49 | 10.49 | 10.24 | 10.24 | 0.0M |
| 2024-07-19 | 10.16 | 10.50 | 10.16 | 10.50 | 0.0M |
| 2024-07-18 | 10.57 | 10.57 | 10.50 | 10.50 | 0.0M |
| 2024-07-16 | 10.58 | 10.58 | 10.57 | 10.57 | 0.0M |
| 2024-07-15 | 10.87 | 10.87 | 10.39 | 10.58 | 0.0M |
| 2024-07-12 | 10.01 | 10.99 | 10.01 | 10.99 | 0.0M |
| 2024-07-11 | 11.01 | 11.01 | 10.01 | 10.01 | 0.0M |
| 2024-07-10 | 10.99 | 10.99 | 10.89 | 10.89 | 0.0M |
| 2024-07-09 | 11.75 | 11.75 | 10.00 | 10.65 | 0.0M |
| 2024-07-08 | 11.73 | 11.73 | 10.99 | 10.99 | 0.0M |
| 2024-07-05 | 10.98 | 11.00 | 10.51 | 10.51 | 0.0M |
| 2024-07-04 | 11.60 | 11.60 | 10.40 | 10.98 | 0.0M |
| 2024-07-03 | 11.14 | 11.14 | 10.50 | 10.50 | 0.0M |
| 2024-07-02 | 11.25 | 11.25 | 9.02 | 11.14 | 0.0M |
| 2024-07-01 | 11.42 | 11.42 | 10.83 | 10.83 | 0.0M |
| 2024-06-28 | 11.54 | 11.54 | 11.50 | 11.50 | 0.0M |
| 2024-06-27 | 10.50 | 11.85 | 10.50 | 11.58 | 0.0M |
| 2024-06-26 | 12.69 | 12.69 | 9.60 | 10.98 | 0.0M |
| 2024-06-25 | 11.22 | 11.22 | 10.00 | 10.99 | 0.0M |
| 2024-06-24 | 11.24 | 11.24 | 11.22 | 11.22 | 0.0M |
| 2024-06-21 | 10.79 | 11.45 | 10.28 | 11.45 | 0.0M |
| 2024-06-20 | 10.33 | 10.89 | 10.33 | 10.79 | 0.0M |
| 2024-06-19 | 12.95 | 12.95 | 10.32 | 10.32 | 0.0M |
| 2024-06-18 | 11.00 | 11.00 | 10.88 | 10.88 | 0.0M |
| 2024-06-14 | 10.03 | 10.88 | 10.03 | 10.88 | 0.0M |
| 2024-06-13 | 11.15 | 11.15 | 10.89 | 10.89 | 0.0M |
| 2024-06-12 | 11.64 | 11.64 | 11.11 | 11.11 | 0.0M |
| 2024-06-11 | 11.50 | 12.00 | 11.50 | 12.00 | 0.0M |
| 2024-06-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0.0M |
| 2024-06-07 | 10.00 | 11.90 | 10.00 | 11.90 | 0.0M |
| 2024-06-06 | 11.35 | 12.94 | 10.90 | 10.90 | 0.0M |
| 2024-06-05 | 10.95 | 11.35 | 10.95 | 11.35 | 0.0M |
| 2024-06-04 | 11.25 | 11.35 | 11.25 | 11.35 | 0.0M |
| 2024-06-03 | 11.25 | 11.25 | 10.02 | 11.25 | 0.0M |
| 2024-05-31 | 12.15 | 12.15 | 11.45 | 11.45 | 0.0M |
| 2024-05-30 | 12.50 | 12.50 | 12.40 | 12.40 | 0.0M |
| 2024-05-29 | 12.38 | 12.45 | 12.37 | 12.45 | 0.0M |
| 2024-05-28 | 12.45 | 12.50 | 12.45 | 12.45 | 0.0M |
| 2024-05-27 | 10.95 | 11.64 | 10.95 | 11.29 | 0.0M |
| 2024-05-24 | 10.49 | 10.49 | 9.76 | 10.37 | 0.0M |
| 2024-05-23 | 9.90 | 9.91 | 9.77 | 9.77 | 0.0M |
| 2024-05-22 | 9.80 | 9.80 | 9.31 | 9.79 | 0.0M |
| 2024-05-21 | 9.75 | 9.81 | 9.75 | 9.80 | 0.0M |
| 2024-05-18 | 9.80 | 9.80 | 9.80 | 9.80 | 0.0M |
| 2024-05-17 | 9.31 | 10.00 | 9.30 | 10.00 | 0.0M |
| 2024-05-16 | 9.26 | 9.50 | 9.00 | 9.50 | 0.5M |
| 2024-05-15 | 8.38 | 9.00 | 8.38 | 9.00 | 0.3M |
| 2024-05-14 | 8.89 | 8.89 | 8.89 | 8.89 | 0.0M |
| 2024-05-13 | 8.99 | 8.99 | 8.89 | 8.90 | 0.0M |
| 2024-05-10 | 8.65 | 9.00 | 8.30 | 9.00 | 0.0M |
| 2024-05-09 | 8.45 | 8.45 | 8.01 | 8.01 | 0.0M |
| 2024-05-08 | 8.20 | 8.49 | 8.20 | 8.25 | 0.0M |
| 2024-05-07 | 8.76 | 8.76 | 8.70 | 8.70 | 0.0M |
| 2024-05-06 | 8.83 | 8.83 | 8.82 | 8.82 | 0.0M |
| 2024-05-03 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0M |
| 2024-05-02 | 8.95 | 8.95 | 8.05 | 8.89 | 0.0M |
| 2024-04-30 | 8.42 | 8.90 | 8.40 | 8.90 | 0.0M |
| 2024-04-29 | 8.18 | 8.38 | 8.18 | 8.38 | 0.0M |
| 2024-04-26 | 8.70 | 8.70 | 8.00 | 8.18 | 0.0M |
| 2024-04-25 | 7.80 | 8.89 | 7.80 | 8.70 | 0.0M |
| 2024-04-24 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0M |
| 2024-04-23 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0M |
| 2024-04-22 | 8.59 | 8.59 | 8.58 | 8.58 | 0.0M |
| 2024-04-19 | 8.02 | 8.06 | 8.02 | 8.06 | 0.0M |
| 2024-04-18 | 8.85 | 8.85 | 8.02 | 8.02 | 0.0M |
| 2024-04-16 | 8.89 | 8.90 | 7.30 | 8.90 | 0.0M |
| 2024-04-15 | 8.01 | 8.80 | 8.01 | 8.80 | 0.0M |
| 2024-04-12 | 8.65 | 8.65 | 8.20 | 8.20 | 0.0M |
| 2024-04-10 | 8.29 | 8.95 | 8.29 | 8.90 | 0.0M |
| 2024-04-09 | 8.10 | 8.29 | 8.10 | 8.29 | 0.0M |
| 2024-04-08 | 8.26 | 8.50 | 8.26 | 8.50 | 0.0M |
| 2024-04-05 | 8.02 | 8.50 | 8.02 | 8.50 | 0.0M |
| 2024-04-04 | 8.15 | 8.39 | 8.15 | 8.39 | 0.0M |
| 2024-04-03 | 8.95 | 8.95 | 8.06 | 8.10 | 0.0M |
| 2024-04-02 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2024-04-01 | 8.51 | 8.95 | 8.51 | 8.95 | 0.0M |
| 2024-03-28 | 8.95 | 8.95 | 8.30 | 8.95 | 0.0M |
| 2024-03-27 | 8.46 | 9.22 | 8.46 | 9.22 | 0.0M |
| 2024-03-26 | 8.55 | 9.49 | 8.55 | 9.40 | 0.0M |
| 2024-03-22 | 8.38 | 8.83 | 8.38 | 8.83 | 0.0M |
| 2024-03-21 | 8.42 | 8.85 | 8.42 | 8.85 | 0.0M |
| 2024-03-20 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2024-03-19 | 8.25 | 8.95 | 8.25 | 8.95 | 0.0M |
| 2024-03-18 | 8.26 | 9.07 | 8.26 | 8.99 | 0.0M |
| 2024-03-15 | 8.30 | 9.09 | 8.30 | 9.07 | 0.0M |
| 2024-03-14 | 9.51 | 9.51 | 8.06 | 9.10 | 0.0M |
| 2024-03-13 | 8.89 | 8.89 | 8.05 | 8.65 | 0.0M |
| 2024-03-12 | 9.01 | 9.01 | 8.22 | 8.92 | 0.0M |
| 2024-03-11 | 8.59 | 8.59 | 8.20 | 8.20 | 0.0M |
| 2024-03-07 | 8.69 | 8.69 | 8.59 | 8.59 | 0.0M |
| 2024-03-06 | 9.20 | 9.20 | 8.85 | 8.85 | 0.0M |
| 2024-03-05 | 8.55 | 8.95 | 8.55 | 8.95 | 0.0M |
| 2024-03-04 | 8.11 | 8.97 | 8.11 | 8.55 | 0.0M |
| 2024-03-01 | 7.92 | 8.70 | 7.92 | 8.57 | 0.0M |
| 2024-02-29 | 9.10 | 9.10 | 7.91 | 7.91 | 0.0M |
| 2024-02-28 | 8.55 | 8.84 | 8.55 | 8.74 | 0.0M |
| 2024-02-27 | 8.92 | 8.92 | 8.42 | 8.70 | 0.0M |
| 2024-02-26 | 8.32 | 8.71 | 8.32 | 8.69 | 0.0M |
| 2024-02-23 | 8.28 | 8.49 | 8.27 | 8.35 | 0.0M |
| 2024-02-22 | 8.25 | 8.65 | 8.25 | 8.26 | 0.0M |
| 2024-02-21 | 9.07 | 9.07 | 8.65 | 8.65 | 0.0M |
| 2024-02-20 | 9.12 | 9.26 | 8.65 | 9.07 | 0.0M |
| 2024-02-19 | 8.69 | 9.30 | 8.69 | 9.30 | 0.0M |
| 2024-02-16 | 8.12 | 9.00 | 8.12 | 8.69 | 0.0M |
| 2024-02-15 | 8.41 | 8.89 | 8.31 | 8.35 | 0.0M |
| 2024-02-14 | 8.30 | 8.35 | 8.30 | 8.30 | 0.0M |
| 2024-02-13 | 9.35 | 9.35 | 8.10 | 8.30 | 0.0M |
| 2024-02-12 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-02-09 | 8.99 | 8.99 | 8.61 | 8.61 | 0.0M |
| 2024-02-08 | 8.20 | 9.40 | 8.20 | 8.40 | 0.0M |
| 2024-02-07 | 8.71 | 8.71 | 8.01 | 8.55 | 0.0M |
| 2024-02-06 | 9.00 | 9.00 | 8.67 | 8.71 | 0.0M |
| 2024-02-05 | 9.13 | 9.13 | 8.99 | 8.99 | 0.0M |
| 2024-02-02 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-02-01 | 8.97 | 9.24 | 8.60 | 9.15 | 0.0M |
| 2024-01-31 | 8.76 | 9.14 | 8.76 | 8.97 | 0.0M |
| 2024-01-30 | 9.22 | 9.22 | 8.77 | 9.14 | 0.0M |
| 2024-01-29 | 9.39 | 9.39 | 9.23 | 9.23 | 0.0M |
| 2024-01-25 | 9.05 | 9.40 | 8.96 | 9.40 | 0.0M |
| 2024-01-24 | 9.00 | 9.43 | 9.00 | 9.43 | 0.0M |
| 2024-01-23 | 9.66 | 9.66 | 9.30 | 9.44 | 0.0M |
| 2024-01-20 | 9.68 | 9.68 | 9.20 | 9.20 | 0.0M |
| 2024-01-19 | 9.68 | 9.68 | 9.20 | 9.68 | 0.0M |
| 2024-01-18 | 9.22 | 9.68 | 8.81 | 9.68 | 0.0M |
| 2024-01-17 | 9.24 | 9.24 | 9.23 | 9.23 | 0.0M |
| 2024-01-16 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-01-15 | 9.40 | 9.40 | 8.70 | 9.25 | 0.0M |
| 2024-01-12 | 8.97 | 9.88 | 8.96 | 8.96 | 0.0M |
| 2024-01-11 | 9.91 | 9.91 | 9.43 | 9.43 | 0.0M |
| 2024-01-10 | 9.46 | 9.91 | 9.43 | 9.91 | 0.0M |
| 2024-01-09 | 10.44 | 10.44 | 9.92 | 9.92 | 0.0M |
| 2024-01-08 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0M |
| 2024-01-05 | 9.97 | 10.98 | 9.97 | 10.98 | 0.0M |
| 2024-01-03 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0M |
| 2024-01-02 | 10.49 | 10.49 | 9.97 | 10.49 | 0.0M |
| 2024-01-01 | 10.68 | 10.68 | 10.49 | 10.49 | 0.0M |