16.51
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 | 15.25 | 15.49 | 15.04 | 15.23 | 1.2M |
| 2024-12-30 | 15.40 | 15.41 | 15.02 | 15.20 | 1.0M |
| 2024-12-27 | 14.88 | 15.55 | 14.88 | 15.20 | 0.8M |
| 2024-12-26 | 15.14 | 15.29 | 14.60 | 14.99 | 0.6M |
| 2024-12-24 | 15.68 | 15.89 | 15.01 | 15.20 | 1.4M |
| 2024-12-23 | 14.94 | 15.95 | 14.75 | 15.61 | 3.8M |
| 2024-12-20 | 14.15 | 14.75 | 14.01 | 14.55 | 0.8M |
| 2024-12-19 | 15.55 | 15.55 | 14.05 | 14.05 | 2.1M |
| 2024-12-18 | 16.48 | 16.80 | 15.45 | 15.53 | 2.0M |
| 2024-12-17 | 16.40 | 17.25 | 16.16 | 16.44 | 6.6M |
| 2024-12-16 | 15.98 | 16.60 | 15.50 | 16.30 | 5.5M |
| 2024-12-13 | 15.95 | 15.95 | 15.04 | 15.60 | 2.0M |
| 2024-12-12 | 15.52 | 15.98 | 15.36 | 15.70 | 2.7M |
| 2024-12-11 | 14.85 | 15.65 | 14.85 | 15.51 | 2.7M |
| 2024-12-10 | 15.39 | 15.70 | 14.60 | 14.90 | 3.6M |
| 2024-12-09 | 15.11 | 15.99 | 14.75 | 15.39 | 9.0M |
| 2024-12-06 | 14.50 | 15.45 | 14.15 | 14.98 | 7.9M |
| 2024-12-05 | 14.21 | 14.89 | 14.20 | 14.37 | 4.6M |
| 2024-12-04 | 14.25 | 14.45 | 14.00 | 14.10 | 3.7M |
| 2024-12-03 | 14.30 | 14.50 | 13.70 | 14.00 | 2.4M |
| 2024-12-02 | 13.75 | 14.45 | 13.52 | 14.28 | 5.1M |
| 2024-11-29 | 13.58 | 13.95 | 13.30 | 13.50 | 2.4M |
| 2024-11-28 | 13.99 | 13.99 | 13.16 | 13.29 | 1.8M |
| 2024-11-27 | 13.00 | 13.25 | 12.85 | 13.24 | 1.8M |
| 2024-11-26 | 13.33 | 13.75 | 12.45 | 12.60 | 1.5M |
| 2024-11-25 | 13.40 | 13.70 | 13.11 | 13.63 | 0.4M |
| 2024-11-22 | 14.01 | 14.25 | 13.12 | 13.46 | 1.1M |
| 2024-11-21 | 14.20 | 14.50 | 13.80 | 14.05 | 1.7M |
| 2024-11-20 | 14.70 | 14.70 | 13.75 | 14.13 | 2.1M |
| 2024-11-19 | 14.00 | 15.02 | 14.00 | 14.32 | 9.3M |
| 2024-11-18 | 13.15 | 14.24 | 12.81 | 13.95 | 3.5M |
| 2024-11-15 | 13.86 | 13.90 | 13.10 | 13.15 | 1.7M |
| 2024-11-14 | 14.19 | 14.55 | 13.50 | 13.75 | 8.0M |
| 2024-11-13 | 12.80 | 13.76 | 12.40 | 13.76 | 9.9M |
| 2024-11-12 | 12.20 | 12.90 | 12.20 | 12.47 | 6.5M |
| 2024-11-11 | 12.06 | 12.60 | 11.75 | 11.90 | 4.6M |
| 2024-11-08 | 12.19 | 12.24 | 11.60 | 12.00 | 2.7M |
| 2024-11-07 | 11.75 | 12.10 | 11.50 | 12.06 | 4.4M |
| 2024-11-06 | 10.85 | 11.78 | 10.77 | 11.70 | 11.6M |
| 2024-11-05 | 10.11 | 10.90 | 10.11 | 10.60 | 3.9M |
| 2024-11-04 | 10.07 | 10.49 | 9.97 | 10.20 | 3.9M |
| 2024-11-01 | 9.97 | 10.08 | 9.71 | 9.90 | 2.1M |
| 2024-10-31 | 10.06 | 10.20 | 9.80 | 9.95 | 1.3M |
| 2024-10-30 | 10.30 | 10.49 | 9.99 | 10.00 | 2.9M |
| 2024-10-29 | 10.26 | 10.59 | 10.20 | 10.30 | 0.6M |
| 2024-10-28 | 10.30 | 10.60 | 10.20 | 10.33 | 1.9M |
| 2024-10-25 | 10.45 | 10.45 | 10.10 | 10.25 | 0.9M |
| 2024-10-24 | 10.45 | 10.60 | 10.26 | 10.37 | 1.1M |
| 2024-10-23 | 10.90 | 11.09 | 10.40 | 10.42 | 2.7M |
| 2024-10-22 | 10.70 | 11.03 | 10.69 | 10.85 | 1.9M |
| 2024-10-21 | 10.30 | 10.71 | 10.30 | 10.55 | 0.9M |
| 2024-10-18 | 10.50 | 10.58 | 10.32 | 10.38 | 0.2M |
| 2024-10-17 | 10.70 | 10.70 | 10.27 | 10.41 | 0.3M |
| 2024-10-16 | 10.40 | 10.50 | 10.25 | 10.40 | 0.5M |
| 2024-10-15 | 10.49 | 10.49 | 10.20 | 10.23 | 0.5M |
| 2024-10-14 | 10.16 | 10.46 | 10.15 | 10.25 | 0.3M |
| 2024-10-11 | 10.55 | 10.55 | 10.10 | 10.28 | 0.3M |
| 2024-10-10 | 10.40 | 10.48 | 10.25 | 10.40 | 0.2M |
| 2024-10-09 | 10.60 | 10.60 | 10.25 | 10.38 | 0.5M |
| 2024-10-08 | 10.54 | 10.70 | 10.30 | 10.48 | 0.5M |
| 2024-10-07 | 10.48 | 10.50 | 10.13 | 10.29 | 0.6M |
| 2024-10-04 | 10.47 | 10.47 | 10.17 | 10.21 | 0.3M |
| 2024-10-03 | 10.28 | 10.56 | 10.05 | 10.34 | 0.5M |
| 2024-10-02 | 10.58 | 10.58 | 10.28 | 10.45 | 0.4M |
| 2024-10-01 | 10.58 | 10.58 | 10.40 | 10.55 | 0.4M |
| 2024-09-30 | 10.60 | 10.60 | 10.31 | 10.32 | 0.2M |
| 2024-09-27 | 10.95 | 10.95 | 10.41 | 10.50 | 0.7M |
| 2024-09-26 | 11.10 | 11.20 | 10.55 | 10.70 | 0.7M |
| 2024-09-25 | 10.60 | 11.23 | 10.36 | 11.12 | 2.0M |
| 2024-09-24 | 10.49 | 10.50 | 10.26 | 10.44 | 0.4M |
| 2024-09-23 | 10.50 | 10.70 | 10.36 | 10.40 | 0.6M |
| 2024-09-20 | 10.98 | 11.08 | 10.11 | 10.65 | 1.3M |
| 2024-09-19 | 11.51 | 12.20 | 10.51 | 11.00 | 7.2M |
| 2024-09-18 | 10.30 | 11.31 | 10.30 | 11.31 | 12.3M |
| 2024-09-16 | 10.15 | 10.67 | 10.15 | 10.26 | 0.5M |
| 2024-09-13 | 10.57 | 10.75 | 10.20 | 10.20 | 1.1M |
| 2024-09-12 | 10.62 | 10.66 | 10.30 | 10.36 | 0.9M |
| 2024-09-11 | 10.41 | 10.80 | 10.40 | 10.50 | 1.3M |
| 2024-09-10 | 10.58 | 10.58 | 10.33 | 10.40 | 0.2M |
| 2024-09-09 | 10.75 | 10.75 | 10.35 | 10.48 | 0.2M |
| 2024-09-06 | 10.44 | 10.99 | 10.27 | 10.36 | 2.0M |
| 2024-09-05 | 10.65 | 10.65 | 10.16 | 10.25 | 0.5M |
| 2024-09-04 | 10.44 | 10.52 | 10.23 | 10.32 | 0.5M |
| 2024-09-03 | 10.70 | 10.70 | 10.11 | 10.25 | 0.4M |
| 2024-09-02 | 10.85 | 10.85 | 10.25 | 10.27 | 0.6M |
| 2024-08-30 | 10.78 | 11.10 | 10.65 | 10.65 | 1.9M |
| 2024-08-29 | 10.49 | 11.15 | 10.31 | 10.69 | 1.4M |
| 2024-08-28 | 10.62 | 10.84 | 10.20 | 10.34 | 1.2M |
| 2024-08-27 | 11.09 | 11.15 | 10.70 | 10.73 | 0.7M |
| 2024-08-26 | 11.25 | 11.25 | 10.75 | 10.86 | 0.6M |
| 2024-08-23 | 11.01 | 11.35 | 10.90 | 11.12 | 2.5M |
| 2024-08-22 | 11.29 | 11.50 | 10.82 | 10.85 | 3.3M |
| 2024-08-21 | 11.61 | 11.74 | 10.90 | 10.98 | 3.0M |
| 2024-08-20 | 10.90 | 11.47 | 10.60 | 11.25 | 1.1M |
| 2024-08-19 | 11.69 | 11.89 | 10.76 | 11.00 | 1.9M |
| 2024-08-16 | 11.79 | 12.33 | 11.52 | 11.74 | 13.7M |
| 2024-08-15 | 10.38 | 11.21 | 10.35 | 11.21 | 7.6M |
| 2024-08-13 | 10.56 | 10.58 | 10.13 | 10.14 | 1.1M |
| 2024-08-12 | 10.37 | 11.11 | 10.30 | 10.35 | 4.5M |
| 2024-08-09 | 10.24 | 10.88 | 10.12 | 10.34 | 1.2M |
| 2024-08-08 | 10.01 | 10.39 | 9.95 | 10.10 | 0.9M |
| 2024-08-07 | 10.12 | 10.25 | 10.00 | 10.00 | 0.4M |
| 2024-08-06 | 10.07 | 10.20 | 9.90 | 10.00 | 0.5M |
| 2024-08-05 | 10.08 | 10.34 | 9.90 | 10.00 | 0.7M |
| 2024-08-02 | 10.23 | 10.23 | 9.81 | 10.14 | 0.5M |
| 2024-08-01 | 10.38 | 10.38 | 9.90 | 10.00 | 0.4M |
| 2024-07-31 | 10.47 | 10.47 | 10.10 | 10.18 | 0.3M |
| 2024-07-30 | 10.30 | 10.75 | 10.20 | 10.30 | 1.6M |
| 2024-07-29 | 9.98 | 10.39 | 9.98 | 10.25 | 1.0M |
| 2024-07-26 | 10.06 | 10.30 | 9.91 | 10.01 | 0.4M |
| 2024-07-25 | 10.49 | 10.49 | 10.11 | 10.20 | 0.4M |
| 2024-07-24 | 10.00 | 10.98 | 10.00 | 10.40 | 6.1M |
| 2024-07-23 | 10.00 | 10.25 | 9.90 | 9.98 | 0.5M |
| 2024-07-22 | 10.30 | 10.30 | 9.85 | 9.88 | 0.6M |
| 2024-07-19 | 11.36 | 11.36 | 10.19 | 10.30 | 1.3M |
| 2024-07-18 | 11.25 | 11.62 | 11.10 | 11.30 | 2.4M |
| 2024-07-15 | 11.50 | 11.59 | 11.13 | 11.40 | 3.8M |
| 2024-07-12 | 10.81 | 11.47 | 10.61 | 11.25 | 8.2M |
| 2024-07-11 | 9.89 | 10.77 | 9.80 | 10.77 | 8.1M |
| 2024-07-10 | 10.10 | 10.22 | 9.72 | 9.85 | 0.6M |
| 2024-07-09 | 10.10 | 10.50 | 9.81 | 10.00 | 2.6M |
| 2024-07-08 | 9.51 | 10.40 | 9.40 | 10.05 | 1.8M |
| 2024-07-05 | 9.70 | 9.90 | 9.50 | 9.74 | 0.4M |
| 2024-07-04 | 9.70 | 10.00 | 9.60 | 9.70 | 0.3M |
| 2024-07-03 | 9.40 | 9.98 | 9.40 | 9.80 | 1.2M |
| 2024-07-02 | 9.50 | 9.50 | 9.16 | 9.39 | 0.4M |
| 2024-07-01 | 9.60 | 9.60 | 9.20 | 9.30 | 0.4M |
| 2024-06-28 | 9.64 | 9.64 | 9.17 | 9.40 | 0.2M |
| 2024-06-27 | 9.65 | 9.65 | 9.20 | 9.34 | 0.1M |
| 2024-06-26 | 9.65 | 9.65 | 9.31 | 9.42 | 0.2M |
| 2024-06-25 | 9.94 | 9.94 | 9.40 | 9.50 | 0.4M |
| 2024-06-24 | 10.05 | 10.05 | 9.56 | 9.66 | 0.3M |
| 2024-06-21 | 10.39 | 10.39 | 9.85 | 10.00 | 0.9M |
| 2024-06-20 | 10.08 | 10.20 | 9.70 | 10.03 | 1.4M |
| 2024-06-14 | 9.98 | 10.25 | 9.70 | 9.70 | 0.5M |
| 2024-06-13 | 9.60 | 9.98 | 9.48 | 9.95 | 0.7M |
| 2024-06-12 | 9.25 | 9.47 | 8.90 | 9.45 | 0.4M |
| 2024-06-11 | 9.60 | 9.60 | 9.00 | 9.05 | 0.3M |
| 2024-06-10 | 9.51 | 9.51 | 9.28 | 9.42 | 0.2M |
| 2024-06-07 | 9.48 | 9.50 | 8.93 | 9.35 | 1.2M |
| 2024-06-06 | 10.08 | 10.08 | 9.22 | 9.31 | 1.2M |
| 2024-06-05 | 10.48 | 10.48 | 9.83 | 9.85 | 0.7M |
| 2024-06-04 | 10.85 | 10.85 | 10.16 | 10.19 | 0.7M |
| 2024-06-03 | 11.10 | 11.10 | 10.64 | 10.69 | 0.4M |
| 2024-05-31 | 10.50 | 11.15 | 10.24 | 10.85 | 1.5M |
| 2024-05-30 | 10.45 | 10.45 | 10.15 | 10.25 | 0.5M |
| 2024-05-29 | 10.80 | 10.95 | 10.01 | 10.48 | 0.4M |
| 2024-05-27 | 10.98 | 11.00 | 10.72 | 10.72 | 0.5M |
| 2024-05-24 | 10.90 | 11.09 | 10.82 | 10.82 | 0.4M |
| 2024-05-23 | 10.90 | 11.05 | 10.75 | 10.80 | 0.6M |
| 2024-05-22 | 11.27 | 11.28 | 10.70 | 10.89 | 1.0M |
| 2024-05-21 | 11.15 | 11.47 | 10.91 | 11.18 | 0.8M |
| 2024-05-20 | 11.39 | 11.39 | 10.92 | 11.05 | 0.6M |
| 2024-05-17 | 11.30 | 11.46 | 11.15 | 11.25 | 0.6M |
| 2024-05-16 | 11.11 | 11.49 | 10.80 | 11.20 | 1.1M |
| 2024-05-15 | 11.35 | 11.48 | 11.00 | 11.01 | 1.1M |
| 2024-05-14 | 11.65 | 11.73 | 11.16 | 11.30 | 1.7M |
| 2024-05-13 | 11.84 | 11.90 | 11.50 | 11.63 | 2.2M |
| 2024-05-10 | 12.10 | 12.24 | 11.60 | 11.65 | 2.5M |
| 2024-05-09 | 11.93 | 12.73 | 11.92 | 12.01 | 6.8M |
| 2024-05-08 | 12.78 | 12.83 | 11.70 | 12.00 | 4.7M |
| 2024-05-07 | 11.78 | 12.52 | 11.75 | 12.52 | 8.5M |
| 2024-05-06 | 10.98 | 11.56 | 10.80 | 11.56 | 6.9M |
| 2024-05-03 | 10.49 | 10.99 | 10.10 | 10.45 | 9.0M |
| 2024-05-02 | 9.72 | 10.50 | 9.49 | 10.37 | 9.5M |
| 2024-04-30 | 9.30 | 9.86 | 8.87 | 9.55 | 7.5M |
| 2024-04-29 | 9.30 | 9.75 | 9.10 | 9.20 | 3.8M |
| 2024-04-26 | 9.31 | 9.46 | 9.00 | 9.44 | 1.2M |
| 2024-04-25 | 9.86 | 9.86 | 9.25 | 9.38 | 1.9M |
| 2024-04-24 | 9.55 | 10.05 | 9.30 | 9.60 | 2.8M |
| 2024-04-23 | 10.29 | 10.29 | 9.50 | 9.50 | 2.2M |
| 2024-04-22 | 10.02 | 10.48 | 9.85 | 10.29 | 6.0M |
| 2024-04-19 | 8.65 | 9.55 | 8.42 | 9.55 | 11.7M |
| 2024-04-18 | 8.15 | 8.69 | 8.00 | 8.41 | 2.0M |
| 2024-04-17 | 8.11 | 8.34 | 8.10 | 8.18 | 1.2M |
| 2024-04-16 | 8.35 | 8.49 | 8.06 | 8.14 | 0.9M |
| 2024-04-15 | 8.35 | 8.35 | 8.01 | 8.20 | 0.5M |
| 2024-04-09 | 8.50 | 8.63 | 8.37 | 8.40 | 0.3M |
| 2024-04-08 | 8.29 | 8.70 | 8.15 | 8.40 | 1.1M |
| 2024-04-04 | 8.25 | 8.39 | 8.15 | 8.30 | 0.5M |
| 2024-04-03 | 8.05 | 8.40 | 8.03 | 8.20 | 0.5M |
| 2024-04-02 | 7.95 | 8.10 | 7.95 | 8.01 | 0.1M |
| 2024-04-01 | 8.17 | 8.17 | 8.00 | 8.04 | 0.1M |
| 2024-03-29 | 8.16 | 8.25 | 7.91 | 8.16 | 0.5M |
| 2024-03-28 | 8.00 | 8.25 | 7.98 | 8.25 | 0.3M |
| 2024-03-27 | 7.91 | 8.18 | 7.91 | 7.92 | 0.2M |
| 2024-03-26 | 7.92 | 8.08 | 7.92 | 8.01 | 0.0M |
| 2024-03-25 | 8.04 | 8.13 | 7.93 | 7.93 | 0.1M |
| 2024-03-22 | 8.02 | 8.10 | 7.91 | 8.00 | 0.1M |
| 2024-03-21 | 8.10 | 8.32 | 8.00 | 8.20 | 0.5M |
| 2024-03-20 | 8.01 | 8.40 | 7.99 | 8.05 | 0.4M |
| 2024-03-19 | 8.25 | 8.25 | 7.90 | 7.90 | 0.4M |
| 2024-03-18 | 8.25 | 8.25 | 8.00 | 8.24 | 0.2M |
| 2024-03-15 | 8.40 | 8.68 | 8.21 | 8.21 | 0.2M |
| 2024-03-14 | 8.10 | 8.38 | 8.07 | 8.38 | 0.3M |
| 2024-03-13 | 8.49 | 8.50 | 7.96 | 8.00 | 0.7M |
| 2024-03-12 | 8.71 | 8.82 | 8.25 | 8.39 | 0.5M |
| 2024-03-11 | 8.75 | 9.10 | 8.49 | 8.93 | 5.4M |
| 2024-03-08 | 8.09 | 8.87 | 8.09 | 8.41 | 4.1M |
| 2024-03-07 | 8.11 | 8.11 | 7.80 | 7.98 | 1.2M |
| 2024-03-06 | 8.20 | 8.30 | 8.00 | 8.00 | 1.8M |
| 2024-03-05 | 8.05 | 8.30 | 7.77 | 8.20 | 2.2M |
| 2024-03-04 | 8.14 | 8.25 | 7.93 | 7.93 | 0.8M |
| 2024-03-01 | 7.81 | 8.17 | 7.81 | 8.00 | 1.1M |
| 2024-02-29 | 7.90 | 8.39 | 7.85 | 7.85 | 2.4M |
| 2024-02-28 | 8.11 | 8.30 | 7.73 | 7.75 | 1.6M |
| 2024-02-27 | 8.64 | 8.64 | 8.05 | 8.10 | 1.9M |
| 2024-02-26 | 7.83 | 8.62 | 7.50 | 8.44 | 3.4M |
| 2024-02-23 | 7.70 | 7.90 | 7.50 | 7.60 | 1.0M |
| 2024-02-22 | 7.80 | 8.20 | 7.20 | 7.71 | 6.9M |
| 2024-02-21 | 7.55 | 7.70 | 7.32 | 7.45 | 0.6M |
| 2024-02-20 | 7.50 | 7.59 | 7.26 | 7.27 | 0.2M |
| 2024-02-19 | 7.10 | 7.46 | 7.10 | 7.40 | 0.1M |
| 2024-02-16 | 7.61 | 7.64 | 7.07 | 7.16 | 0.5M |
| 2024-02-15 | 7.72 | 7.93 | 7.55 | 7.55 | 0.1M |
| 2024-02-14 | 7.89 | 7.99 | 7.76 | 7.85 | 0.1M |
| 2024-02-13 | 7.51 | 7.93 | 7.37 | 7.64 | 0.9M |
| 2024-02-12 | 8.21 | 8.21 | 7.60 | 7.60 | 0.1M |
| 2024-02-09 | 8.00 | 8.60 | 7.65 | 8.39 | 0.6M |
| 2024-02-07 | 8.10 | 8.15 | 8.01 | 8.12 | 0.1M |
| 2024-02-06 | 7.65 | 8.12 | 7.63 | 7.99 | 0.4M |
| 2024-02-02 | 7.70 | 7.75 | 7.55 | 7.60 | 0.2M |
| 2024-02-01 | 7.51 | 7.71 | 7.50 | 7.62 | 0.1M |
| 2024-01-31 | 7.60 | 7.71 | 7.51 | 7.60 | 0.1M |
| 2024-01-30 | 7.99 | 8.00 | 7.41 | 7.80 | 0.3M |
| 2024-01-29 | 8.10 | 8.10 | 7.90 | 7.91 | 0.2M |
| 2024-01-26 | 8.12 | 8.60 | 8.12 | 8.20 | 0.1M |
| 2024-01-25 | 8.40 | 8.44 | 8.15 | 8.15 | 0.2M |
| 2024-01-24 | 8.20 | 8.75 | 8.20 | 8.50 | 0.4M |
| 2024-01-23 | 8.34 | 8.45 | 8.03 | 8.45 | 0.2M |
| 2024-01-22 | 8.69 | 8.69 | 8.25 | 8.32 | 0.1M |
| 2024-01-19 | 8.50 | 8.59 | 8.26 | 8.33 | 0.2M |
| 2024-01-18 | 8.71 | 8.71 | 8.26 | 8.48 | 0.5M |
| 2024-01-17 | 8.62 | 9.20 | 8.60 | 8.87 | 0.4M |
| 2024-01-16 | 8.75 | 8.90 | 8.42 | 8.73 | 0.3M |
| 2024-01-15 | 9.35 | 9.35 | 8.90 | 8.98 | 0.3M |
| 2024-01-12 | 9.35 | 9.60 | 9.11 | 9.11 | 0.9M |
| 2024-01-11 | 9.13 | 9.57 | 9.00 | 9.36 | 0.7M |
| 2024-01-10 | 9.11 | 9.65 | 9.07 | 9.11 | 2.2M |
| 2024-01-09 | 9.33 | 9.45 | 9.10 | 9.15 | 0.7M |
| 2024-01-08 | 9.10 | 9.56 | 9.06 | 9.06 | 1.2M |
| 2024-01-05 | 8.78 | 9.75 | 8.78 | 9.10 | 8.0M |
| 2024-01-04 | 8.78 | 8.79 | 8.56 | 8.75 | 0.2M |
| 2024-01-03 | 8.61 | 8.89 | 8.60 | 8.60 | 0.3M |
| 2024-01-02 | 8.95 | 8.99 | 8.60 | 8.70 | 0.2M |
| 2024-01-01 | 8.65 | 8.88 | 8.50 | 8.85 | 0.5M |