17.50
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 | 15.66 | 16.42 | 15.02 | 15.22 | 54.8M |
| 2024-12-30 | 15.85 | 15.94 | 15.35 | 15.55 | 38.6M |
| 2024-12-27 | 16.21 | 16.39 | 15.75 | 15.85 | 71.8M |
| 2024-12-26 | 14.81 | 16.49 | 14.81 | 16.49 | 61.6M |
| 2024-12-25 | 15.52 | 15.66 | 14.86 | 14.99 | 41.5M |
| 2024-12-24 | 15.00 | 16.19 | 15.00 | 15.70 | 69.9M |
| 2024-12-23 | 15.36 | 15.54 | 14.53 | 14.72 | 45.5M |
| 2024-12-20 | 14.19 | 15.64 | 14.15 | 15.64 | 52.5M |
| 2024-12-19 | 14.05 | 14.72 | 14.05 | 14.22 | 23.0M |
| 2024-12-18 | 14.57 | 14.68 | 14.01 | 14.42 | 28.4M |
| 2024-12-17 | 15.75 | 15.78 | 14.53 | 14.57 | 38.2M |
| 2024-12-16 | 16.34 | 16.49 | 15.70 | 15.80 | 66.6M |
| 2024-12-13 | 14.84 | 16.50 | 14.84 | 16.50 | 39.4M |
| 2024-12-12 | 15.20 | 15.34 | 14.78 | 15.00 | 31.5M |
| 2024-12-11 | 15.30 | 15.46 | 14.81 | 15.41 | 43.7M |
| 2024-12-10 | 15.27 | 16.32 | 15.04 | 15.70 | 71.8M |
| 2024-12-09 | 14.80 | 15.48 | 14.80 | 14.99 | 43.7M |
| 2024-12-06 | 15.16 | 15.30 | 14.56 | 15.06 | 49.8M |
| 2024-12-05 | 15.10 | 15.41 | 14.85 | 15.07 | 49.0M |
| 2024-12-04 | 14.61 | 15.50 | 14.51 | 14.89 | 55.7M |
| 2024-12-03 | 14.58 | 15.43 | 14.45 | 14.83 | 59.7M |
| 2024-12-02 | 14.49 | 14.95 | 14.28 | 14.73 | 71.5M |
| 2024-11-29 | 12.90 | 14.25 | 12.80 | 14.25 | 48.4M |
| 2024-11-28 | 13.13 | 13.36 | 12.92 | 12.95 | 12.7M |
| 2024-11-27 | 13.06 | 13.15 | 12.58 | 13.12 | 16.4M |
| 2024-11-26 | 13.86 | 13.86 | 13.08 | 13.17 | 20.0M |
| 2024-11-25 | 13.77 | 14.18 | 13.43 | 13.88 | 19.7M |
| 2024-11-22 | 14.34 | 14.42 | 13.55 | 13.57 | 29.0M |
| 2024-11-21 | 14.02 | 14.50 | 13.90 | 14.32 | 37.2M |
| 2024-11-20 | 13.76 | 14.19 | 13.64 | 14.03 | 28.9M |
| 2024-11-19 | 13.06 | 13.78 | 13.04 | 13.78 | 25.8M |
| 2024-11-18 | 13.70 | 14.09 | 12.92 | 13.04 | 25.4M |
| 2024-11-15 | 13.30 | 14.20 | 13.27 | 13.77 | 33.7M |
| 2024-11-14 | 13.82 | 14.06 | 13.33 | 13.38 | 15.7M |
| 2024-11-13 | 13.67 | 13.98 | 13.43 | 13.92 | 18.4M |
| 2024-11-12 | 14.28 | 14.43 | 13.73 | 13.88 | 28.1M |
| 2024-11-11 | 13.98 | 14.40 | 13.86 | 14.29 | 34.7M |
| 2024-11-08 | 13.99 | 14.30 | 13.77 | 14.09 | 43.3M |
| 2024-11-07 | 14.06 | 14.35 | 13.70 | 13.97 | 50.3M |
| 2024-11-06 | 13.69 | 14.98 | 13.40 | 14.01 | 71.2M |
| 2024-11-05 | 13.44 | 13.70 | 13.05 | 13.70 | 74.6M |
| 2024-11-04 | 12.20 | 13.26 | 12.20 | 13.26 | 27.0M |
| 2024-11-01 | 12.60 | 12.63 | 12.01 | 12.05 | 16.9M |
| 2024-10-31 | 12.41 | 12.73 | 12.30 | 12.68 | 15.3M |
| 2024-10-30 | 12.36 | 12.65 | 12.25 | 12.47 | 11.4M |
| 2024-10-29 | 12.75 | 12.88 | 12.36 | 12.38 | 13.0M |
| 2024-10-28 | 12.72 | 12.76 | 12.46 | 12.72 | 15.0M |
| 2024-10-25 | 12.50 | 12.88 | 12.40 | 12.73 | 20.8M |
| 2024-10-24 | 12.41 | 12.56 | 12.25 | 12.28 | 10.4M |
| 2024-10-23 | 12.60 | 12.76 | 12.43 | 12.53 | 16.5M |
| 2024-10-22 | 12.28 | 13.00 | 12.22 | 12.72 | 22.5M |
| 2024-10-21 | 12.45 | 12.61 | 12.22 | 12.32 | 19.8M |
| 2024-10-18 | 11.78 | 12.70 | 11.70 | 12.50 | 22.5M |
| 2024-10-17 | 12.00 | 12.16 | 11.76 | 11.80 | 7.8M |
| 2024-10-16 | 11.59 | 12.08 | 11.59 | 11.87 | 9.2M |
| 2024-10-15 | 12.05 | 12.31 | 11.86 | 11.86 | 11.9M |
| 2024-10-14 | 11.61 | 12.33 | 11.39 | 12.28 | 17.3M |
| 2024-10-11 | 12.24 | 12.24 | 11.51 | 11.63 | 12.5M |
| 2024-10-10 | 12.68 | 12.85 | 12.23 | 12.27 | 15.5M |
| 2024-10-09 | 13.01 | 13.29 | 12.41 | 12.43 | 24.8M |
| 2024-10-08 | 14.07 | 14.07 | 12.74 | 13.54 | 32.6M |
| 2024-09-30 | 12.11 | 12.83 | 11.92 | 12.80 | 27.5M |
| 2024-09-27 | 11.50 | 11.92 | 11.34 | 11.74 | 16.3M |
| 2024-09-26 | 10.72 | 11.26 | 10.70 | 11.26 | 14.5M |
| 2024-09-25 | 10.78 | 11.08 | 10.70 | 10.75 | 11.8M |
| 2024-09-24 | 10.25 | 10.68 | 10.18 | 10.66 | 11.0M |
| 2024-09-23 | 10.07 | 10.25 | 10.02 | 10.19 | 4.8M |
| 2024-09-20 | 10.33 | 10.33 | 10.06 | 10.14 | 6.4M |
| 2024-09-19 | 10.21 | 10.41 | 10.10 | 10.33 | 6.8M |
| 2024-09-18 | 10.14 | 10.24 | 9.96 | 10.15 | 4.8M |
| 2024-09-13 | 10.41 | 10.48 | 10.17 | 10.18 | 5.6M |
| 2024-09-12 | 10.56 | 10.87 | 10.41 | 10.41 | 5.8M |
| 2024-09-11 | 10.52 | 10.65 | 10.48 | 10.54 | 3.4M |
| 2024-09-10 | 10.58 | 10.66 | 10.34 | 10.58 | 5.4M |
| 2024-09-09 | 10.45 | 10.61 | 10.33 | 10.54 | 4.5M |
| 2024-09-06 | 10.90 | 10.90 | 10.53 | 10.54 | 5.8M |
| 2024-09-05 | 10.84 | 11.12 | 10.81 | 10.86 | 6.6M |
| 2024-09-04 | 10.67 | 10.94 | 10.63 | 10.80 | 5.8M |
| 2024-09-03 | 10.57 | 10.99 | 10.53 | 10.79 | 8.5M |
| 2024-09-02 | 11.00 | 11.09 | 10.58 | 10.58 | 10.6M |
| 2024-08-30 | 10.93 | 11.21 | 10.82 | 11.02 | 12.1M |
| 2024-08-29 | 10.60 | 11.13 | 10.45 | 10.98 | 13.3M |
| 2024-08-28 | 10.30 | 10.97 | 10.22 | 10.68 | 14.0M |
| 2024-08-27 | 10.77 | 10.88 | 10.30 | 10.33 | 10.9M |
| 2024-08-26 | 10.50 | 10.85 | 10.50 | 10.62 | 9.8M |
| 2024-08-23 | 10.80 | 10.84 | 10.50 | 10.52 | 14.4M |
| 2024-08-22 | 11.81 | 11.85 | 10.85 | 10.94 | 25.4M |
| 2024-08-21 | 11.88 | 12.28 | 11.58 | 12.02 | 25.5M |
| 2024-08-20 | 11.58 | 12.19 | 11.42 | 12.06 | 23.4M |
| 2024-08-19 | 12.04 | 12.30 | 11.61 | 11.62 | 22.0M |
| 2024-08-16 | 11.80 | 12.12 | 11.77 | 11.99 | 17.9M |
| 2024-08-15 | 11.61 | 12.19 | 11.61 | 11.94 | 23.3M |
| 2024-08-14 | 11.40 | 11.85 | 11.35 | 11.71 | 17.5M |
| 2024-08-13 | 11.20 | 11.71 | 11.20 | 11.49 | 15.8M |
| 2024-08-12 | 11.56 | 11.66 | 11.20 | 11.31 | 14.2M |
| 2024-08-09 | 11.80 | 12.09 | 11.65 | 11.68 | 17.4M |
| 2024-08-08 | 11.80 | 11.95 | 11.42 | 11.80 | 21.4M |
| 2024-08-07 | 12.11 | 12.40 | 11.79 | 11.85 | 26.9M |
| 2024-08-06 | 12.06 | 13.18 | 11.95 | 12.40 | 41.2M |
| 2024-08-05 | 11.58 | 12.66 | 11.49 | 12.29 | 43.9M |
| 2024-08-02 | 11.72 | 12.07 | 11.46 | 11.51 | 24.3M |
| 2024-08-01 | 11.70 | 12.23 | 11.60 | 11.90 | 39.8M |
| 2024-07-31 | 10.51 | 11.50 | 10.42 | 11.50 | 22.4M |
| 2024-07-30 | 10.32 | 10.67 | 10.27 | 10.45 | 6.5M |
| 2024-07-29 | 10.51 | 10.57 | 10.25 | 10.37 | 8.2M |
| 2024-07-26 | 10.67 | 10.76 | 10.41 | 10.52 | 14.7M |
| 2024-07-25 | 9.91 | 10.18 | 9.84 | 10.04 | 5.0M |
| 2024-07-24 | 10.00 | 10.20 | 9.90 | 9.95 | 6.1M |
| 2024-07-23 | 10.49 | 10.72 | 10.17 | 10.17 | 9.9M |
| 2024-07-22 | 10.32 | 10.41 | 10.19 | 10.39 | 4.0M |
| 2024-07-19 | 10.32 | 10.46 | 10.19 | 10.31 | 3.7M |
| 2024-07-18 | 10.30 | 10.40 | 10.05 | 10.32 | 5.3M |
| 2024-07-17 | 10.66 | 10.66 | 10.36 | 10.36 | 4.4M |
| 2024-07-16 | 10.61 | 10.75 | 10.51 | 10.67 | 3.9M |
| 2024-07-15 | 10.80 | 10.84 | 10.56 | 10.60 | 4.0M |
| 2024-07-12 | 11.05 | 11.08 | 10.81 | 10.84 | 6.2M |
| 2024-07-11 | 10.95 | 11.13 | 10.85 | 11.10 | 8.0M |
| 2024-07-10 | 10.85 | 11.09 | 10.80 | 10.90 | 6.3M |
| 2024-07-09 | 10.60 | 10.93 | 10.45 | 10.89 | 7.7M |
| 2024-07-08 | 10.97 | 11.05 | 10.61 | 10.67 | 5.8M |
| 2024-07-05 | 10.92 | 11.14 | 10.75 | 11.00 | 8.3M |
| 2024-07-04 | 11.46 | 11.68 | 11.01 | 11.08 | 12.2M |
| 2024-07-03 | 11.39 | 11.49 | 11.17 | 11.21 | 5.1M |
| 2024-07-02 | 11.60 | 11.69 | 11.28 | 11.38 | 8.3M |
| 2024-07-01 | 11.45 | 11.60 | 11.05 | 11.60 | 6.5M |
| 2024-06-28 | 11.11 | 11.56 | 11.11 | 11.34 | 8.0M |
| 2024-06-27 | 11.44 | 11.63 | 11.18 | 11.22 | 6.4M |
| 2024-06-26 | 11.00 | 11.48 | 10.94 | 11.45 | 6.1M |
| 2024-06-25 | 11.19 | 11.35 | 11.06 | 11.15 | 6.4M |
| 2024-06-24 | 11.47 | 11.55 | 11.00 | 11.06 | 6.9M |
| 2024-06-21 | 11.48 | 11.65 | 11.36 | 11.43 | 5.0M |
| 2024-06-20 | 12.07 | 12.10 | 11.51 | 11.51 | 8.1M |
| 2024-06-19 | 12.34 | 12.54 | 12.08 | 12.11 | 8.7M |
| 2024-06-18 | 11.84 | 12.32 | 11.80 | 12.26 | 10.6M |
| 2024-06-17 | 11.69 | 11.94 | 11.67 | 11.84 | 5.6M |
| 2024-06-14 | 12.39 | 12.48 | 11.79 | 11.94 | 10.5M |
| 2024-06-13 | 12.13 | 12.26 | 11.94 | 12.09 | 7.7M |
| 2024-06-12 | 11.90 | 12.34 | 11.81 | 12.14 | 8.8M |
| 2024-06-11 | 11.80 | 11.91 | 11.52 | 11.87 | 7.4M |
| 2024-06-07 | 12.08 | 12.19 | 11.78 | 11.91 | 7.4M |
| 2024-06-06 | 12.66 | 12.68 | 11.78 | 11.89 | 17.7M |
| 2024-06-05 | 12.65 | 12.98 | 12.52 | 12.67 | 9.0M |
| 2024-06-04 | 12.82 | 13.03 | 12.42 | 12.72 | 12.5M |
| 2024-06-03 | 12.80 | 13.24 | 12.77 | 12.97 | 16.9M |
| 2024-05-31 | 12.50 | 13.09 | 12.50 | 12.78 | 15.6M |
| 2024-05-30 | 12.79 | 12.93 | 12.57 | 12.62 | 14.9M |
| 2024-05-29 | 12.47 | 12.66 | 12.45 | 12.57 | 5.1M |
| 2024-05-28 | 12.79 | 12.79 | 12.50 | 12.52 | 5.3M |
| 2024-05-27 | 12.65 | 12.76 | 12.36 | 12.76 | 6.2M |
| 2024-05-24 | 12.81 | 12.90 | 12.62 | 12.64 | 6.1M |
| 2024-05-23 | 13.25 | 13.25 | 12.83 | 12.85 | 9.3M |
| 2024-05-22 | 13.16 | 13.38 | 13.04 | 13.26 | 7.1M |
| 2024-05-21 | 13.40 | 13.40 | 12.96 | 13.17 | 9.8M |
| 2024-05-20 | 13.48 | 13.51 | 13.25 | 13.41 | 8.7M |
| 2024-05-17 | 13.32 | 13.43 | 13.15 | 13.42 | 8.2M |
| 2024-05-16 | 13.62 | 13.74 | 13.26 | 13.32 | 11.5M |
| 2024-05-15 | 13.60 | 13.91 | 13.53 | 13.57 | 9.6M |
| 2024-05-14 | 13.64 | 14.19 | 13.62 | 13.72 | 13.8M |
| 2024-05-13 | 13.66 | 14.12 | 13.30 | 13.51 | 13.1M |
| 2024-05-10 | 14.12 | 14.33 | 13.77 | 13.87 | 16.3M |
| 2024-05-09 | 14.28 | 14.65 | 14.20 | 14.45 | 14.6M |
| 2024-05-08 | 14.48 | 14.53 | 14.05 | 14.11 | 16.0M |
| 2024-05-07 | 14.36 | 14.92 | 14.31 | 14.71 | 22.6M |
| 2024-05-06 | 14.66 | 14.80 | 14.45 | 14.54 | 21.7M |
| 2024-04-30 | 15.00 | 15.15 | 14.38 | 14.67 | 42.1M |
| 2024-04-29 | 14.75 | 14.76 | 14.45 | 14.76 | 15.8M |
| 2024-04-26 | 12.84 | 13.62 | 12.70 | 13.42 | 17.3M |
| 2024-04-25 | 12.48 | 12.72 | 12.43 | 12.54 | 8.0M |
| 2024-04-24 | 12.35 | 12.74 | 12.35 | 12.69 | 9.9M |
| 2024-04-23 | 12.20 | 12.64 | 12.09 | 12.45 | 11.5M |
| 2024-04-22 | 12.29 | 12.45 | 11.90 | 12.08 | 9.1M |
| 2024-04-19 | 12.75 | 12.86 | 12.31 | 12.42 | 12.6M |
| 2024-04-18 | 13.00 | 13.18 | 12.46 | 12.91 | 15.7M |
| 2024-04-17 | 11.86 | 12.85 | 11.86 | 12.77 | 17.8M |
| 2024-04-16 | 13.02 | 13.02 | 11.86 | 11.86 | 17.9M |
| 2024-04-15 | 13.65 | 13.88 | 12.82 | 13.18 | 23.8M |
| 2024-04-12 | 14.30 | 14.77 | 14.07 | 14.13 | 18.2M |
| 2024-04-11 | 13.89 | 14.37 | 13.69 | 13.98 | 12.6M |
| 2024-04-10 | 14.10 | 14.35 | 13.70 | 13.89 | 13.8M |
| 2024-04-09 | 13.97 | 14.42 | 13.97 | 14.18 | 13.4M |
| 2024-04-08 | 14.14 | 14.56 | 13.93 | 13.95 | 16.3M |
| 2024-04-03 | 14.79 | 14.94 | 14.36 | 14.42 | 22.8M |
| 2024-04-02 | 15.39 | 15.58 | 14.86 | 15.09 | 29.8M |
| 2024-04-01 | 14.68 | 15.68 | 14.65 | 15.60 | 35.7M |
| 2024-03-29 | 14.58 | 15.16 | 14.50 | 14.85 | 29.0M |
| 2024-03-28 | 13.89 | 14.88 | 13.79 | 14.74 | 30.4M |
| 2024-03-27 | 14.20 | 14.37 | 13.63 | 13.79 | 18.6M |
| 2024-03-26 | 14.62 | 14.80 | 13.90 | 14.17 | 30.5M |
| 2024-03-25 | 15.20 | 15.48 | 14.74 | 14.80 | 24.7M |
| 2024-03-22 | 16.00 | 16.04 | 15.10 | 15.35 | 40.2M |
| 2024-03-21 | 16.12 | 16.39 | 15.90 | 16.15 | 31.0M |
| 2024-03-20 | 16.20 | 16.80 | 16.00 | 16.32 | 38.6M |
| 2024-03-19 | 16.62 | 17.13 | 16.38 | 16.41 | 55.2M |
| 2024-03-18 | 16.66 | 18.20 | 16.36 | 17.27 | 71.1M |
| 2024-03-15 | 15.21 | 16.94 | 14.82 | 16.71 | 77.9M |
| 2024-03-14 | 15.26 | 16.00 | 14.92 | 15.40 | 53.2M |
| 2024-03-13 | 14.91 | 15.81 | 14.67 | 14.99 | 57.9M |
| 2024-03-12 | 14.53 | 16.13 | 14.53 | 15.30 | 79.6M |
| 2024-03-11 | 14.22 | 15.18 | 14.22 | 14.66 | 64.4M |
| 2024-03-08 | 16.21 | 16.21 | 15.19 | 15.42 | 107.5M |
| 2024-03-07 | 14.74 | 14.74 | 14.74 | 14.74 | 5.0M |
| 2024-03-06 | 12.25 | 13.40 | 12.17 | 13.40 | 36.8M |
| 2024-03-05 | 12.87 | 12.91 | 12.06 | 12.18 | 40.8M |
| 2024-03-04 | 13.17 | 13.73 | 12.90 | 12.94 | 37.9M |
| 2024-03-01 | 13.39 | 14.13 | 13.19 | 13.42 | 42.0M |
| 2024-02-29 | 12.90 | 14.05 | 12.68 | 13.57 | 60.9M |
| 2024-02-28 | 14.22 | 14.22 | 12.97 | 13.19 | 70.4M |
| 2024-02-27 | 11.87 | 12.93 | 11.80 | 12.93 | 30.0M |
| 2024-02-26 | 11.75 | 11.75 | 11.22 | 11.75 | 20.7M |
| 2024-02-23 | 10.07 | 10.80 | 9.93 | 10.68 | 15.7M |
| 2024-02-22 | 9.86 | 10.00 | 9.70 | 9.99 | 7.9M |
| 2024-02-21 | 9.82 | 10.15 | 9.68 | 9.82 | 9.2M |
| 2024-02-20 | 9.58 | 9.80 | 9.33 | 9.78 | 7.4M |
| 2024-02-19 | 9.50 | 9.79 | 9.40 | 9.59 | 10.8M |
| 2024-02-08 | 8.65 | 9.45 | 8.32 | 9.45 | 17.0M |
| 2024-02-07 | 8.82 | 8.88 | 8.35 | 8.59 | 12.3M |
| 2024-02-06 | 7.98 | 8.74 | 7.45 | 8.58 | 13.1M |
| 2024-02-05 | 8.87 | 8.90 | 8.10 | 8.10 | 12.8M |
| 2024-02-02 | 9.68 | 9.70 | 8.72 | 9.00 | 8.8M |
| 2024-02-01 | 9.55 | 9.70 | 9.31 | 9.58 | 6.8M |
| 2024-01-31 | 10.02 | 10.14 | 9.52 | 9.55 | 11.4M |
| 2024-01-30 | 10.62 | 10.80 | 10.17 | 10.18 | 9.3M |
| 2024-01-29 | 11.24 | 11.25 | 10.60 | 10.73 | 5.7M |
| 2024-01-26 | 11.43 | 11.44 | 11.12 | 11.17 | 5.7M |
| 2024-01-25 | 11.22 | 11.43 | 10.96 | 11.43 | 7.7M |
| 2024-01-24 | 11.03 | 11.14 | 10.67 | 11.08 | 7.2M |
| 2024-01-23 | 11.05 | 11.24 | 10.79 | 11.04 | 10.2M |
| 2024-01-22 | 12.08 | 12.08 | 11.00 | 11.11 | 10.4M |
| 2024-01-19 | 12.20 | 12.27 | 11.97 | 12.10 | 4.7M |
| 2024-01-18 | 12.02 | 12.22 | 11.87 | 12.19 | 7.5M |
| 2024-01-17 | 12.45 | 12.51 | 12.13 | 12.13 | 6.0M |
| 2024-01-16 | 12.50 | 12.52 | 12.25 | 12.51 | 6.7M |
| 2024-01-15 | 12.64 | 12.64 | 12.35 | 12.53 | 7.2M |
| 2024-01-12 | 13.04 | 13.08 | 12.67 | 12.92 | 7.5M |
| 2024-01-11 | 12.56 | 13.06 | 12.55 | 13.01 | 9.0M |
| 2024-01-10 | 12.95 | 12.97 | 12.59 | 12.66 | 8.3M |
| 2024-01-09 | 12.65 | 13.18 | 12.62 | 12.95 | 12.4M |
| 2024-01-08 | 12.87 | 13.02 | 12.60 | 12.60 | 8.9M |
| 2024-01-05 | 13.37 | 13.62 | 12.84 | 12.95 | 14.0M |
| 2024-01-04 | 13.53 | 13.64 | 13.16 | 13.40 | 13.7M |
| 2024-01-03 | 14.16 | 14.28 | 13.45 | 13.63 | 23.5M |
| 2024-01-02 | 14.96 | 15.15 | 14.29 | 14.36 | 26.8M |