19.40
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 | 18.82 | 18.82 | 18.09 | 18.09 | 3.0M |
| 2024-12-30 | 18.92 | 19.06 | 18.40 | 18.72 | 2.8M |
| 2024-12-27 | 18.96 | 19.42 | 18.94 | 19.02 | 4.1M |
| 2024-12-26 | 18.61 | 19.00 | 18.60 | 18.84 | 2.8M |
| 2024-12-25 | 19.50 | 19.55 | 18.53 | 18.67 | 4.6M |
| 2024-12-24 | 19.73 | 20.28 | 19.20 | 19.43 | 7.7M |
| 2024-12-23 | 19.85 | 20.68 | 19.18 | 20.14 | 9.9M |
| 2024-12-20 | 19.60 | 20.04 | 19.60 | 19.90 | 3.0M |
| 2024-12-19 | 19.57 | 19.99 | 19.42 | 19.76 | 3.6M |
| 2024-12-18 | 19.93 | 20.19 | 19.58 | 19.91 | 4.7M |
| 2024-12-17 | 20.06 | 20.45 | 19.57 | 19.63 | 5.1M |
| 2024-12-16 | 20.38 | 20.56 | 19.98 | 20.13 | 3.0M |
| 2024-12-13 | 21.01 | 21.01 | 20.40 | 20.43 | 4.4M |
| 2024-12-12 | 21.41 | 21.42 | 20.95 | 21.11 | 4.1M |
| 2024-12-11 | 21.05 | 21.42 | 20.84 | 21.42 | 5.1M |
| 2024-12-10 | 21.25 | 21.57 | 20.98 | 21.15 | 6.8M |
| 2024-12-09 | 20.80 | 20.95 | 20.37 | 20.78 | 4.6M |
| 2024-12-06 | 20.65 | 20.92 | 20.33 | 20.80 | 5.0M |
| 2024-12-05 | 20.12 | 20.65 | 20.08 | 20.60 | 4.4M |
| 2024-12-04 | 20.21 | 20.70 | 20.02 | 20.19 | 4.9M |
| 2024-12-03 | 20.54 | 20.71 | 20.12 | 20.29 | 3.9M |
| 2024-12-02 | 20.15 | 20.71 | 20.10 | 20.52 | 5.0M |
| 2024-11-29 | 19.58 | 20.12 | 19.39 | 20.02 | 4.1M |
| 2024-11-28 | 20.22 | 20.34 | 19.67 | 19.70 | 4.5M |
| 2024-11-27 | 19.54 | 19.99 | 18.90 | 19.85 | 5.0M |
| 2024-11-26 | 20.10 | 20.67 | 19.57 | 19.65 | 4.5M |
| 2024-11-25 | 19.93 | 20.50 | 19.46 | 20.21 | 6.7M |
| 2024-11-22 | 20.20 | 20.79 | 19.33 | 19.37 | 7.0M |
| 2024-11-21 | 20.44 | 20.64 | 20.04 | 20.34 | 3.8M |
| 2024-11-20 | 19.97 | 20.54 | 19.91 | 20.37 | 4.5M |
| 2024-11-19 | 19.60 | 20.19 | 19.44 | 20.12 | 3.9M |
| 2024-11-18 | 20.50 | 20.60 | 19.45 | 19.60 | 5.6M |
| 2024-11-15 | 21.55 | 21.68 | 20.36 | 20.37 | 8.0M |
| 2024-11-14 | 22.40 | 22.63 | 21.42 | 21.56 | 9.8M |
| 2024-11-13 | 21.43 | 23.56 | 21.22 | 22.50 | 17.9M |
| 2024-11-12 | 22.14 | 22.22 | 21.19 | 21.43 | 8.0M |
| 2024-11-11 | 21.78 | 22.18 | 21.73 | 22.00 | 9.2M |
| 2024-11-08 | 21.86 | 22.25 | 21.61 | 21.73 | 7.5M |
| 2024-11-07 | 21.52 | 21.80 | 21.13 | 21.78 | 7.1M |
| 2024-11-06 | 21.60 | 21.86 | 21.24 | 21.70 | 9.0M |
| 2024-11-05 | 20.45 | 21.60 | 20.41 | 21.50 | 9.6M |
| 2024-11-04 | 20.00 | 20.68 | 19.86 | 20.44 | 4.7M |
| 2024-11-01 | 20.43 | 20.95 | 19.80 | 19.91 | 7.7M |
| 2024-10-31 | 20.50 | 20.80 | 20.29 | 20.70 | 6.7M |
| 2024-10-30 | 20.99 | 21.08 | 20.31 | 20.69 | 6.9M |
| 2024-10-29 | 21.53 | 22.16 | 21.00 | 21.12 | 8.4M |
| 2024-10-28 | 21.24 | 21.71 | 21.05 | 21.52 | 6.6M |
| 2024-10-25 | 21.21 | 21.62 | 21.07 | 21.22 | 7.2M |
| 2024-10-24 | 21.50 | 21.92 | 21.14 | 21.20 | 7.2M |
| 2024-10-23 | 21.48 | 22.38 | 21.36 | 21.50 | 13.3M |
| 2024-10-22 | 21.21 | 21.71 | 20.71 | 21.36 | 9.3M |
| 2024-10-21 | 20.90 | 21.74 | 20.63 | 21.42 | 12.0M |
| 2024-10-18 | 20.11 | 21.09 | 19.74 | 20.76 | 10.2M |
| 2024-10-17 | 20.59 | 20.82 | 20.10 | 20.15 | 7.3M |
| 2024-10-16 | 20.64 | 21.11 | 20.22 | 20.45 | 9.8M |
| 2024-10-15 | 20.65 | 21.85 | 20.30 | 21.12 | 14.1M |
| 2024-10-14 | 20.07 | 21.30 | 20.07 | 21.06 | 11.2M |
| 2024-10-11 | 21.51 | 21.55 | 19.61 | 20.01 | 13.5M |
| 2024-10-10 | 20.99 | 23.45 | 20.40 | 22.50 | 21.7M |
| 2024-10-09 | 22.73 | 22.73 | 20.41 | 20.60 | 17.0M |
| 2024-10-08 | 25.20 | 25.21 | 21.84 | 23.80 | 20.8M |
| 2024-09-30 | 19.20 | 21.58 | 18.66 | 21.02 | 18.1M |
| 2024-09-27 | 17.70 | 18.78 | 17.53 | 18.45 | 13.3M |
| 2024-09-26 | 17.18 | 17.48 | 16.83 | 17.47 | 9.8M |
| 2024-09-25 | 16.60 | 17.49 | 16.60 | 17.27 | 12.5M |
| 2024-09-24 | 16.34 | 16.80 | 15.74 | 16.68 | 10.5M |
| 2024-09-23 | 16.18 | 16.56 | 16.08 | 16.35 | 7.3M |
| 2024-09-20 | 17.28 | 17.40 | 16.44 | 16.48 | 12.5M |
| 2024-09-19 | 18.16 | 18.30 | 16.71 | 17.61 | 15.2M |
| 2024-09-18 | 18.02 | 18.97 | 16.50 | 18.48 | 13.3M |
| 2024-09-13 | 18.01 | 20.20 | 17.60 | 19.53 | 20.7M |
| 2024-09-12 | 17.30 | 18.06 | 17.13 | 17.80 | 12.2M |
| 2024-09-11 | 16.90 | 17.47 | 16.82 | 17.25 | 7.8M |
| 2024-09-10 | 17.31 | 18.50 | 16.98 | 17.24 | 11.3M |
| 2024-09-09 | 16.14 | 17.63 | 16.14 | 17.57 | 12.8M |
| 2024-09-06 | 17.36 | 18.05 | 16.80 | 16.84 | 14.8M |
| 2024-09-05 | 18.20 | 19.40 | 17.50 | 17.88 | 19.2M |
| 2024-09-04 | 18.13 | 20.85 | 18.00 | 18.98 | 25.7M |
| 2024-09-03 | 17.69 | 17.69 | 17.39 | 17.69 | 10.3M |
| 2024-09-02 | 15.11 | 15.27 | 14.71 | 14.74 | 3.4M |
| 2024-08-30 | 14.87 | 15.43 | 14.30 | 15.42 | 6.4M |
| 2024-08-29 | 15.19 | 15.58 | 15.11 | 15.49 | 1.4M |
| 2024-08-28 | 15.22 | 15.44 | 15.13 | 15.20 | 1.3M |
| 2024-08-27 | 15.60 | 15.66 | 15.12 | 15.15 | 1.4M |
| 2024-08-26 | 15.49 | 15.72 | 15.41 | 15.59 | 0.9M |
| 2024-08-23 | 15.55 | 15.72 | 15.40 | 15.41 | 1.0M |
| 2024-08-22 | 16.00 | 16.10 | 15.56 | 15.57 | 1.2M |
| 2024-08-21 | 16.00 | 16.10 | 15.84 | 16.01 | 1.0M |
| 2024-08-20 | 16.30 | 16.54 | 15.95 | 15.98 | 1.7M |
| 2024-08-19 | 16.41 | 16.75 | 16.27 | 16.43 | 2.0M |
| 2024-08-16 | 16.44 | 16.63 | 16.36 | 16.43 | 1.1M |
| 2024-08-15 | 16.20 | 16.59 | 16.11 | 16.46 | 1.4M |
| 2024-08-14 | 16.36 | 16.50 | 16.21 | 16.28 | 1.3M |
| 2024-08-13 | 16.05 | 16.40 | 16.00 | 16.40 | 1.7M |
| 2024-08-12 | 16.27 | 16.35 | 15.95 | 16.09 | 1.8M |
| 2024-08-09 | 16.60 | 16.73 | 16.32 | 16.34 | 1.6M |
| 2024-08-08 | 16.90 | 16.99 | 16.37 | 16.56 | 3.0M |
| 2024-08-07 | 17.10 | 17.44 | 17.10 | 17.14 | 2.1M |
| 2024-08-06 | 16.86 | 17.35 | 16.57 | 17.26 | 3.8M |
| 2024-08-05 | 17.69 | 17.93 | 17.18 | 17.19 | 2.8M |
| 2024-08-02 | 18.03 | 18.29 | 17.69 | 17.73 | 2.7M |
| 2024-08-01 | 18.01 | 18.46 | 18.00 | 18.23 | 3.6M |
| 2024-07-31 | 17.69 | 18.17 | 17.58 | 18.09 | 4.0M |
| 2024-07-30 | 17.98 | 18.04 | 17.63 | 17.71 | 3.3M |
| 2024-07-29 | 17.75 | 18.56 | 17.61 | 18.07 | 5.3M |
| 2024-07-26 | 17.27 | 17.78 | 17.20 | 17.74 | 3.7M |
| 2024-07-25 | 17.10 | 17.39 | 16.88 | 17.08 | 3.0M |
| 2024-07-24 | 16.90 | 17.89 | 16.38 | 17.44 | 4.6M |
| 2024-07-23 | 17.49 | 17.97 | 17.08 | 17.17 | 4.8M |
| 2024-07-22 | 16.88 | 17.87 | 16.78 | 17.21 | 3.2M |
| 2024-07-19 | 16.57 | 16.95 | 16.50 | 16.79 | 1.5M |
| 2024-07-18 | 16.57 | 16.78 | 16.16 | 16.66 | 1.9M |
| 2024-07-17 | 16.90 | 16.95 | 16.63 | 16.68 | 1.2M |
| 2024-07-16 | 16.88 | 16.98 | 16.63 | 16.89 | 1.3M |
| 2024-07-15 | 17.16 | 17.60 | 16.74 | 16.83 | 1.8M |
| 2024-07-12 | 17.72 | 17.75 | 17.25 | 17.34 | 1.6M |
| 2024-07-11 | 17.41 | 17.73 | 17.36 | 17.56 | 2.2M |
| 2024-07-10 | 17.14 | 17.42 | 17.02 | 17.12 | 1.2M |
| 2024-07-09 | 16.61 | 17.24 | 16.44 | 17.20 | 1.9M |
| 2024-07-08 | 17.33 | 17.33 | 16.52 | 16.63 | 1.8M |
| 2024-07-05 | 17.25 | 17.44 | 16.92 | 17.41 | 1.2M |
| 2024-07-04 | 17.52 | 17.89 | 17.15 | 17.21 | 1.7M |
| 2024-07-03 | 17.80 | 18.00 | 17.52 | 17.57 | 1.7M |
| 2024-07-02 | 18.20 | 18.20 | 17.82 | 17.90 | 1.8M |
| 2024-07-01 | 18.18 | 18.36 | 17.82 | 18.15 | 2.8M |
| 2024-06-28 | 17.60 | 18.98 | 17.60 | 18.38 | 5.0M |
| 2024-06-27 | 17.64 | 18.30 | 17.53 | 17.71 | 2.7M |
| 2024-06-26 | 17.14 | 17.70 | 16.80 | 17.67 | 2.0M |
| 2024-06-25 | 17.15 | 17.30 | 16.97 | 17.12 | 1.6M |
| 2024-06-24 | 17.68 | 17.77 | 16.97 | 17.10 | 2.3M |
| 2024-06-21 | 18.00 | 18.13 | 17.77 | 17.89 | 1.5M |
| 2024-06-20 | 18.52 | 18.65 | 18.02 | 18.03 | 2.2M |
| 2024-06-19 | 18.88 | 18.96 | 18.56 | 18.56 | 2.0M |
| 2024-06-18 | 18.45 | 18.94 | 18.45 | 18.88 | 2.9M |
| 2024-06-17 | 18.60 | 18.84 | 18.42 | 18.45 | 3.2M |
| 2024-06-14 | 18.88 | 19.15 | 18.61 | 19.09 | 4.4M |
| 2024-06-13 | 18.78 | 19.00 | 18.73 | 18.88 | 2.6M |
| 2024-06-12 | 18.20 | 18.97 | 18.20 | 18.78 | 3.0M |
| 2024-06-11 | 18.27 | 18.48 | 17.93 | 18.39 | 3.3M |
| 2024-06-07 | 17.65 | 19.44 | 17.56 | 18.52 | 5.5M |
| 2024-06-06 | 18.33 | 18.38 | 17.38 | 17.47 | 3.8M |
| 2024-06-05 | 18.69 | 18.99 | 18.36 | 18.37 | 2.7M |
| 2024-06-04 | 19.00 | 19.25 | 18.62 | 18.86 | 2.8M |
| 2024-06-03 | 19.18 | 19.57 | 18.77 | 18.98 | 3.4M |
| 2024-05-31 | 18.65 | 19.38 | 18.62 | 19.31 | 4.1M |
| 2024-05-30 | 18.47 | 19.48 | 18.35 | 18.78 | 3.7M |
| 2024-05-29 | 18.59 | 18.90 | 18.34 | 18.57 | 2.1M |
| 2024-05-28 | 18.63 | 19.00 | 18.60 | 18.63 | 1.8M |
| 2024-05-27 | 18.86 | 18.91 | 18.34 | 18.90 | 2.3M |
| 2024-05-24 | 19.18 | 19.32 | 18.68 | 18.79 | 4.3M |
| 2024-05-23 | 19.20 | 19.97 | 19.09 | 19.38 | 6.2M |
| 2024-05-22 | 19.10 | 19.35 | 18.97 | 19.19 | 2.0M |
| 2024-05-21 | 19.78 | 19.78 | 19.08 | 19.11 | 3.6M |
| 2024-05-20 | 19.34 | 20.10 | 19.34 | 19.82 | 2.9M |
| 2024-05-17 | 19.38 | 19.62 | 19.20 | 19.61 | 2.0M |
| 2024-05-16 | 19.43 | 19.66 | 19.33 | 19.35 | 2.3M |
| 2024-05-15 | 19.82 | 20.00 | 19.28 | 19.38 | 2.9M |
| 2024-05-14 | 19.69 | 20.28 | 19.58 | 19.93 | 2.3M |
| 2024-05-13 | 19.71 | 20.29 | 19.41 | 19.76 | 2.9M |
| 2024-05-10 | 20.50 | 20.57 | 19.95 | 20.03 | 2.6M |
| 2024-05-09 | 20.07 | 20.61 | 19.91 | 20.45 | 3.3M |
| 2024-05-08 | 20.81 | 20.84 | 20.08 | 20.12 | 4.0M |
| 2024-05-07 | 20.78 | 21.19 | 20.66 | 20.81 | 4.5M |
| 2024-05-06 | 21.00 | 21.23 | 20.62 | 20.88 | 5.0M |
| 2024-04-30 | 20.19 | 21.50 | 20.19 | 20.88 | 8.9M |
| 2024-04-29 | 19.99 | 20.79 | 19.76 | 20.41 | 7.1M |
| 2024-04-26 | 19.85 | 20.18 | 19.73 | 19.95 | 5.5M |
| 2024-04-25 | 19.55 | 20.37 | 19.34 | 20.02 | 5.7M |
| 2024-04-24 | 19.56 | 19.67 | 19.16 | 19.65 | 4.6M |
| 2024-04-23 | 19.60 | 19.69 | 19.15 | 19.49 | 4.9M |
| 2024-04-22 | 18.87 | 20.15 | 18.61 | 19.93 | 7.2M |
| 2024-04-19 | 18.45 | 19.86 | 18.45 | 19.11 | 5.5M |
| 2024-04-18 | 19.09 | 19.83 | 18.53 | 18.79 | 5.3M |
| 2024-04-17 | 17.92 | 18.98 | 17.92 | 18.96 | 4.1M |
| 2024-04-16 | 19.25 | 19.42 | 17.42 | 17.52 | 6.3M |
| 2024-04-15 | 18.88 | 20.37 | 18.75 | 19.68 | 6.8M |
| 2024-04-12 | 19.28 | 19.55 | 18.86 | 18.90 | 2.6M |
| 2024-04-11 | 19.08 | 19.60 | 19.04 | 19.30 | 3.0M |
| 2024-04-10 | 19.66 | 20.07 | 19.10 | 19.26 | 3.7M |
| 2024-04-09 | 19.47 | 19.83 | 19.47 | 19.66 | 2.3M |
| 2024-04-08 | 19.79 | 20.34 | 19.25 | 19.62 | 3.8M |
| 2024-04-03 | 20.22 | 20.53 | 19.80 | 19.84 | 3.4M |
| 2024-04-02 | 20.46 | 20.67 | 20.09 | 20.21 | 3.2M |
| 2024-04-01 | 20.36 | 20.60 | 20.12 | 20.49 | 4.8M |
| 2024-03-29 | 19.39 | 20.95 | 19.31 | 20.38 | 7.0M |
| 2024-03-28 | 19.00 | 19.53 | 18.89 | 19.32 | 3.4M |
| 2024-03-27 | 19.86 | 19.94 | 18.74 | 18.87 | 3.4M |
| 2024-03-26 | 20.67 | 20.73 | 19.70 | 19.92 | 4.6M |
| 2024-03-25 | 21.86 | 22.01 | 20.65 | 20.68 | 4.1M |
| 2024-03-22 | 22.37 | 22.40 | 21.62 | 21.81 | 4.6M |
| 2024-03-21 | 22.64 | 22.65 | 22.10 | 22.49 | 5.8M |
| 2024-03-20 | 22.25 | 22.77 | 22.18 | 22.62 | 5.6M |
| 2024-03-19 | 22.38 | 22.69 | 22.13 | 22.39 | 5.5M |
| 2024-03-18 | 21.69 | 22.41 | 21.55 | 22.38 | 6.7M |
| 2024-03-15 | 21.50 | 21.70 | 21.29 | 21.69 | 3.6M |
| 2024-03-14 | 22.10 | 22.10 | 21.13 | 21.58 | 5.5M |
| 2024-03-13 | 22.19 | 22.28 | 21.66 | 22.05 | 5.8M |
| 2024-03-12 | 21.97 | 22.24 | 21.71 | 22.11 | 6.0M |
| 2024-03-11 | 21.80 | 21.97 | 21.55 | 21.87 | 6.5M |
| 2024-03-08 | 22.66 | 22.96 | 21.80 | 22.19 | 6.8M |
| 2024-03-07 | 22.00 | 22.70 | 21.72 | 22.06 | 8.1M |
| 2024-03-06 | 21.52 | 22.35 | 21.40 | 22.14 | 10.4M |
| 2024-03-05 | 23.10 | 23.53 | 22.60 | 23.06 | 9.4M |
| 2024-03-04 | 22.52 | 24.59 | 22.37 | 23.70 | 13.9M |
| 2024-03-01 | 23.00 | 23.38 | 22.50 | 22.90 | 8.6M |
| 2024-02-29 | 21.00 | 23.28 | 21.00 | 23.04 | 12.1M |
| 2024-02-28 | 23.10 | 24.38 | 21.15 | 21.26 | 13.2M |
| 2024-02-27 | 22.36 | 23.60 | 22.36 | 23.53 | 13.5M |
| 2024-02-26 | 23.38 | 25.00 | 22.36 | 22.70 | 17.0M |
| 2024-02-23 | 20.60 | 22.06 | 20.10 | 21.74 | 12.5M |
| 2024-02-22 | 20.58 | 21.05 | 19.89 | 20.35 | 9.3M |
| 2024-02-21 | 18.80 | 20.50 | 18.61 | 19.52 | 8.3M |
| 2024-02-20 | 18.88 | 19.28 | 18.36 | 19.06 | 5.4M |
| 2024-02-19 | 18.27 | 19.05 | 18.15 | 18.77 | 5.9M |
| 2024-02-08 | 16.95 | 18.31 | 16.94 | 18.27 | 6.4M |
| 2024-02-07 | 17.25 | 18.22 | 16.61 | 16.80 | 6.8M |
| 2024-02-06 | 16.33 | 17.87 | 15.11 | 17.32 | 7.4M |
| 2024-02-05 | 18.92 | 19.25 | 16.63 | 16.75 | 7.2M |
| 2024-02-02 | 19.51 | 20.88 | 18.61 | 19.23 | 6.0M |
| 2024-02-01 | 20.06 | 20.35 | 19.33 | 19.60 | 4.8M |
| 2024-01-31 | 21.03 | 21.69 | 20.17 | 20.21 | 6.5M |
| 2024-01-30 | 21.61 | 22.60 | 21.23 | 21.78 | 7.0M |
| 2024-01-29 | 22.27 | 23.17 | 22.07 | 22.07 | 9.2M |
| 2024-01-26 | 22.06 | 22.54 | 21.70 | 22.11 | 6.7M |
| 2024-01-25 | 20.48 | 22.57 | 20.31 | 22.16 | 9.5M |
| 2024-01-24 | 19.90 | 20.69 | 19.71 | 20.59 | 7.1M |
| 2024-01-23 | 19.39 | 19.85 | 19.19 | 19.68 | 3.7M |
| 2024-01-22 | 21.17 | 21.30 | 19.19 | 19.53 | 5.2M |
| 2024-01-19 | 21.80 | 22.00 | 21.12 | 21.17 | 4.0M |
| 2024-01-18 | 21.97 | 22.30 | 21.12 | 21.95 | 6.0M |
| 2024-01-17 | 23.24 | 23.33 | 22.33 | 22.40 | 4.1M |
| 2024-01-16 | 23.00 | 23.45 | 22.50 | 23.38 | 5.5M |
| 2024-01-15 | 23.46 | 23.72 | 23.05 | 23.10 | 4.8M |
| 2024-01-12 | 23.99 | 24.57 | 23.66 | 23.80 | 6.4M |
| 2024-01-11 | 22.50 | 24.41 | 22.40 | 24.10 | 9.4M |
| 2024-01-10 | 23.90 | 23.90 | 22.66 | 22.66 | 8.3M |
| 2024-01-09 | 24.34 | 24.97 | 23.90 | 24.30 | 8.6M |
| 2024-01-08 | 25.80 | 26.40 | 23.80 | 23.90 | 10.0M |
| 2024-01-05 | 24.10 | 24.49 | 23.40 | 23.84 | 6.2M |
| 2024-01-04 | 24.66 | 24.69 | 24.15 | 24.19 | 5.0M |
| 2024-01-03 | 24.98 | 25.10 | 24.32 | 24.78 | 7.4M |
| 2024-01-02 | 24.60 | 26.49 | 24.33 | 25.14 | 11.9M |