18.15
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 | 13.32 | 13.37 | 12.88 | 13.15 | 21.8M |
| 2024-12-30 | 13.66 | 13.81 | 13.25 | 13.32 | 21.8M |
| 2024-12-27 | 14.15 | 14.23 | 13.56 | 13.67 | 26.2M |
| 2024-12-26 | 14.00 | 14.49 | 13.93 | 14.13 | 19.4M |
| 2024-12-25 | 14.25 | 14.41 | 13.90 | 14.00 | 12.6M |
| 2024-12-24 | 14.44 | 14.69 | 13.99 | 14.25 | 22.3M |
| 2024-12-23 | 15.55 | 15.61 | 14.26 | 14.35 | 33.1M |
| 2024-12-20 | 15.39 | 15.94 | 15.26 | 15.54 | 16.7M |
| 2024-12-19 | 15.21 | 15.76 | 15.00 | 15.40 | 17.7M |
| 2024-12-18 | 15.40 | 15.60 | 15.20 | 15.38 | 17.5M |
| 2024-12-17 | 16.28 | 16.33 | 15.30 | 15.40 | 25.0M |
| 2024-12-16 | 16.40 | 16.54 | 16.00 | 16.20 | 29.1M |
| 2024-12-13 | 16.20 | 16.83 | 16.00 | 16.14 | 36.4M |
| 2024-12-12 | 16.25 | 17.50 | 16.25 | 16.63 | 49.2M |
| 2024-12-11 | 16.06 | 16.12 | 15.38 | 16.03 | 27.8M |
| 2024-12-10 | 15.73 | 16.64 | 15.24 | 16.13 | 49.2M |
| 2024-12-09 | 15.65 | 15.94 | 15.10 | 15.36 | 31.9M |
| 2024-12-06 | 15.94 | 16.19 | 15.40 | 15.85 | 33.4M |
| 2024-12-05 | 15.50 | 16.27 | 15.22 | 15.94 | 41.0M |
| 2024-12-04 | 14.87 | 16.27 | 14.87 | 15.50 | 54.3M |
| 2024-12-03 | 15.27 | 15.47 | 14.61 | 14.86 | 36.6M |
| 2024-12-02 | 14.65 | 15.78 | 14.29 | 15.18 | 72.4M |
| 2024-11-29 | 13.18 | 14.53 | 13.18 | 14.53 | 42.6M |
| 2024-11-28 | 13.80 | 13.80 | 12.95 | 13.21 | 25.4M |
| 2024-11-27 | 13.10 | 13.66 | 12.65 | 13.47 | 28.7M |
| 2024-11-26 | 14.02 | 14.02 | 12.99 | 13.08 | 43.7M |
| 2024-11-25 | 14.50 | 14.67 | 13.57 | 14.25 | 38.2M |
| 2024-11-22 | 14.68 | 15.45 | 14.32 | 14.34 | 43.4M |
| 2024-11-21 | 15.45 | 15.74 | 14.62 | 14.83 | 56.8M |
| 2024-11-20 | 15.04 | 15.81 | 14.69 | 15.60 | 91.2M |
| 2024-11-19 | 13.49 | 14.75 | 13.49 | 14.75 | 77.4M |
| 2024-11-18 | 14.64 | 14.88 | 13.37 | 13.41 | 39.9M |
| 2024-11-15 | 14.45 | 15.06 | 14.16 | 14.49 | 44.3M |
| 2024-11-14 | 14.24 | 15.28 | 13.90 | 14.70 | 58.6M |
| 2024-11-13 | 14.29 | 14.46 | 13.44 | 14.24 | 44.1M |
| 2024-11-12 | 14.99 | 15.33 | 14.49 | 14.60 | 79.7M |
| 2024-11-11 | 13.10 | 14.48 | 13.03 | 14.48 | 75.9M |
| 2024-11-08 | 12.71 | 13.50 | 12.35 | 13.16 | 69.2M |
| 2024-11-07 | 13.95 | 13.95 | 12.80 | 12.93 | 76.3M |
| 2024-11-06 | 12.77 | 14.30 | 11.88 | 13.55 | 107.8M |
| 2024-10-29 | 12.52 | 13.52 | 12.52 | 13.00 | 74.2M |
| 2024-10-28 | 11.88 | 12.42 | 11.72 | 12.42 | 59.4M |
| 2024-10-25 | 11.47 | 11.59 | 10.95 | 11.29 | 57.3M |
| 2024-10-24 | 10.58 | 11.30 | 10.47 | 10.79 | 46.8M |
| 2024-10-23 | 10.22 | 10.64 | 10.09 | 10.36 | 23.3M |
| 2024-10-22 | 9.88 | 10.20 | 9.80 | 10.19 | 17.4M |
| 2024-10-21 | 10.04 | 10.10 | 9.80 | 9.87 | 19.5M |
| 2024-10-18 | 9.55 | 10.14 | 9.49 | 9.91 | 19.4M |
| 2024-10-17 | 9.80 | 9.94 | 9.54 | 9.56 | 13.0M |
| 2024-10-16 | 9.60 | 9.78 | 9.51 | 9.69 | 12.8M |
| 2024-10-15 | 10.03 | 10.12 | 9.76 | 9.76 | 15.4M |
| 2024-10-14 | 9.96 | 10.15 | 9.65 | 10.15 | 17.4M |
| 2024-10-11 | 10.50 | 10.50 | 9.85 | 9.95 | 19.8M |
| 2024-10-10 | 10.58 | 11.00 | 10.32 | 10.46 | 25.2M |
| 2024-10-09 | 11.61 | 11.61 | 10.67 | 10.69 | 33.6M |
| 2024-10-08 | 12.06 | 12.06 | 11.03 | 11.86 | 41.6M |
| 2024-09-30 | 10.54 | 10.96 | 10.38 | 10.96 | 37.1M |
| 2024-09-27 | 9.68 | 9.98 | 9.67 | 9.96 | 16.1M |
| 2024-09-26 | 9.08 | 9.50 | 9.06 | 9.50 | 19.3M |
| 2024-09-25 | 9.12 | 9.36 | 9.08 | 9.09 | 14.1M |
| 2024-09-24 | 8.88 | 9.11 | 8.74 | 9.10 | 14.3M |
| 2024-09-23 | 8.82 | 8.97 | 8.70 | 8.83 | 6.6M |
| 2024-09-20 | 8.91 | 9.08 | 8.72 | 8.80 | 10.2M |
| 2024-09-19 | 8.43 | 8.95 | 8.42 | 8.90 | 13.9M |
| 2024-09-18 | 8.39 | 8.50 | 8.30 | 8.43 | 5.1M |
| 2024-09-13 | 8.76 | 8.81 | 8.45 | 8.45 | 10.1M |
| 2024-09-12 | 8.86 | 9.03 | 8.79 | 8.79 | 6.7M |
| 2024-09-11 | 8.76 | 8.90 | 8.69 | 8.85 | 9.2M |
| 2024-09-10 | 8.80 | 8.92 | 8.67 | 8.79 | 10.8M |
| 2024-09-09 | 8.98 | 9.00 | 8.78 | 8.84 | 8.2M |
| 2024-09-06 | 9.26 | 9.32 | 9.00 | 9.01 | 6.8M |
| 2024-09-05 | 9.03 | 9.37 | 9.01 | 9.23 | 10.0M |
| 2024-09-04 | 8.95 | 9.17 | 8.88 | 9.04 | 9.9M |
| 2024-09-03 | 8.70 | 9.15 | 8.58 | 9.01 | 14.3M |
| 2024-09-02 | 8.95 | 8.99 | 8.68 | 8.69 | 11.3M |
| 2024-08-30 | 8.98 | 9.15 | 8.72 | 8.98 | 15.1M |
| 2024-08-29 | 8.71 | 9.10 | 8.66 | 9.05 | 9.0M |
| 2024-08-28 | 8.65 | 8.84 | 8.54 | 8.73 | 4.9M |
| 2024-08-27 | 8.92 | 8.92 | 8.68 | 8.69 | 5.3M |
| 2024-08-26 | 8.75 | 8.96 | 8.74 | 8.89 | 6.1M |
| 2024-08-23 | 8.67 | 8.78 | 8.64 | 8.76 | 4.6M |
| 2024-08-22 | 8.93 | 8.96 | 8.68 | 8.70 | 5.5M |
| 2024-08-21 | 8.82 | 8.99 | 8.77 | 8.89 | 6.3M |
| 2024-08-20 | 8.96 | 9.02 | 8.79 | 8.84 | 5.8M |
| 2024-08-19 | 9.03 | 9.18 | 8.97 | 9.00 | 7.1M |
| 2024-08-16 | 9.22 | 9.28 | 9.02 | 9.03 | 8.6M |
| 2024-08-15 | 9.13 | 9.41 | 9.06 | 9.26 | 8.6M |
| 2024-08-14 | 9.40 | 9.43 | 9.16 | 9.19 | 6.7M |
| 2024-08-13 | 9.36 | 9.46 | 9.29 | 9.39 | 5.5M |
| 2024-08-12 | 9.50 | 9.52 | 9.38 | 9.43 | 4.9M |
| 2024-08-09 | 9.75 | 9.82 | 9.52 | 9.52 | 6.4M |
| 2024-08-08 | 9.69 | 9.79 | 9.52 | 9.66 | 6.3M |
| 2024-08-07 | 9.76 | 9.83 | 9.62 | 9.75 | 5.9M |
| 2024-08-06 | 9.68 | 9.83 | 9.64 | 9.79 | 6.4M |
| 2024-08-05 | 9.82 | 9.99 | 9.60 | 9.63 | 8.0M |
| 2024-08-02 | 9.89 | 10.02 | 9.81 | 9.85 | 6.7M |
| 2024-08-01 | 10.04 | 10.10 | 9.84 | 9.98 | 8.3M |
| 2024-07-31 | 9.45 | 10.04 | 9.42 | 10.04 | 15.3M |
| 2024-07-30 | 9.35 | 9.54 | 9.20 | 9.48 | 9.0M |
| 2024-07-29 | 9.59 | 9.60 | 9.28 | 9.29 | 9.0M |
| 2024-07-26 | 9.45 | 9.75 | 9.45 | 9.53 | 10.3M |
| 2024-07-25 | 9.23 | 9.52 | 9.13 | 9.45 | 10.3M |
| 2024-07-24 | 9.60 | 9.62 | 9.24 | 9.28 | 11.4M |
| 2024-07-23 | 10.04 | 10.04 | 9.58 | 9.58 | 12.7M |
| 2024-07-22 | 10.08 | 10.21 | 9.96 | 9.99 | 8.3M |
| 2024-07-19 | 10.09 | 10.23 | 10.03 | 10.12 | 7.7M |
| 2024-07-18 | 10.11 | 10.16 | 9.99 | 10.09 | 8.1M |
| 2024-07-17 | 10.26 | 10.32 | 10.13 | 10.18 | 6.5M |
| 2024-07-16 | 10.26 | 10.40 | 10.20 | 10.26 | 6.5M |
| 2024-07-15 | 10.45 | 10.58 | 10.31 | 10.33 | 8.5M |
| 2024-07-12 | 10.60 | 10.64 | 10.46 | 10.54 | 11.1M |
| 2024-07-11 | 10.59 | 10.78 | 10.53 | 10.69 | 12.7M |
| 2024-07-10 | 10.16 | 10.58 | 10.11 | 10.37 | 16.6M |
| 2024-07-09 | 9.86 | 10.17 | 9.75 | 10.12 | 16.0M |
| 2024-07-08 | 10.34 | 10.36 | 9.83 | 9.86 | 17.9M |
| 2024-07-05 | 10.61 | 10.63 | 10.22 | 10.36 | 18.7M |
| 2024-07-04 | 10.57 | 11.20 | 10.56 | 10.82 | 24.8M |
| 2024-07-03 | 10.47 | 11.17 | 10.40 | 10.56 | 25.5M |
| 2024-07-02 | 10.56 | 10.61 | 10.25 | 10.31 | 10.5M |
| 2024-07-01 | 10.53 | 10.63 | 10.23 | 10.52 | 10.8M |
| 2024-06-28 | 10.66 | 10.86 | 10.53 | 10.56 | 9.1M |
| 2024-06-27 | 11.10 | 11.15 | 10.66 | 10.66 | 11.0M |
| 2024-06-26 | 10.78 | 11.19 | 10.60 | 11.19 | 10.6M |
| 2024-06-25 | 10.84 | 10.98 | 10.68 | 10.77 | 9.8M |
| 2024-06-24 | 11.20 | 11.20 | 10.78 | 10.81 | 10.0M |
| 2024-06-21 | 11.20 | 11.54 | 11.17 | 11.23 | 9.4M |
| 2024-06-20 | 11.70 | 11.92 | 11.32 | 11.33 | 14.4M |
| 2024-06-19 | 12.25 | 12.33 | 11.82 | 11.84 | 10.7M |
| 2024-06-18 | 12.25 | 12.43 | 12.21 | 12.28 | 10.1M |
| 2024-06-17 | 12.02 | 12.34 | 11.96 | 12.24 | 11.5M |
| 2024-06-14 | 12.05 | 12.25 | 11.85 | 12.21 | 21.5M |
| 2024-06-13 | 12.43 | 12.57 | 12.35 | 12.56 | 15.5M |
| 2024-06-12 | 12.43 | 12.45 | 12.26 | 12.43 | 10.2M |
| 2024-06-11 | 12.43 | 12.43 | 12.03 | 12.24 | 7.1M |
| 2024-06-07 | 12.44 | 12.54 | 12.17 | 12.32 | 5.7M |
| 2024-06-06 | 12.82 | 12.88 | 12.32 | 12.36 | 7.4M |
| 2024-06-05 | 12.71 | 12.93 | 12.64 | 12.64 | 5.5M |
| 2024-06-04 | 12.82 | 12.86 | 12.60 | 12.76 | 5.3M |
| 2024-06-03 | 13.00 | 13.05 | 12.74 | 12.82 | 6.7M |
| 2024-05-31 | 12.79 | 13.06 | 12.75 | 12.90 | 6.8M |
| 2024-05-30 | 12.65 | 12.85 | 12.55 | 12.74 | 5.2M |
| 2024-05-29 | 12.65 | 12.93 | 12.57 | 12.86 | 5.5M |
| 2024-05-28 | 12.81 | 12.89 | 12.63 | 12.78 | 5.1M |
| 2024-05-27 | 12.99 | 13.04 | 12.43 | 12.80 | 9.0M |
| 2024-05-24 | 13.07 | 13.09 | 12.83 | 12.89 | 6.6M |
| 2024-05-23 | 13.35 | 13.35 | 12.92 | 12.95 | 8.2M |
| 2024-05-22 | 13.33 | 13.48 | 13.29 | 13.40 | 5.3M |
| 2024-05-21 | 13.55 | 13.55 | 13.25 | 13.35 | 6.8M |
| 2024-05-20 | 13.74 | 13.80 | 13.51 | 13.55 | 7.1M |
| 2024-05-17 | 13.51 | 13.64 | 13.34 | 13.59 | 5.0M |
| 2024-05-16 | 13.45 | 13.72 | 13.42 | 13.44 | 6.8M |
| 2024-05-15 | 13.85 | 13.85 | 13.50 | 13.53 | 9.2M |
| 2024-05-14 | 14.10 | 14.10 | 13.81 | 13.85 | 6.9M |
| 2024-05-13 | 13.98 | 14.12 | 13.65 | 13.92 | 10.5M |
| 2024-05-10 | 14.36 | 14.44 | 13.92 | 13.99 | 12.3M |
| 2024-05-09 | 14.10 | 14.65 | 14.10 | 14.38 | 19.5M |
| 2024-05-08 | 14.24 | 14.26 | 13.77 | 13.77 | 10.3M |
| 2024-05-07 | 14.18 | 14.40 | 13.99 | 14.20 | 9.7M |
| 2024-05-06 | 13.90 | 14.25 | 13.90 | 14.14 | 14.3M |
| 2024-04-30 | 14.07 | 14.10 | 13.66 | 13.75 | 10.8M |
| 2024-04-29 | 14.00 | 14.15 | 13.78 | 13.87 | 15.5M |
| 2024-04-26 | 13.15 | 13.69 | 13.15 | 13.63 | 12.2M |
| 2024-04-25 | 13.11 | 13.53 | 13.11 | 13.34 | 9.8M |
| 2024-04-24 | 13.25 | 13.35 | 13.04 | 13.24 | 10.3M |
| 2024-04-23 | 12.84 | 13.04 | 12.70 | 12.85 | 6.4M |
| 2024-04-22 | 12.60 | 13.07 | 12.53 | 12.86 | 8.4M |
| 2024-04-19 | 12.98 | 13.03 | 12.70 | 12.78 | 7.5M |
| 2024-04-18 | 12.96 | 13.32 | 12.53 | 13.08 | 13.4M |
| 2024-04-17 | 12.44 | 13.00 | 12.41 | 12.95 | 12.6M |
| 2024-04-16 | 12.70 | 12.87 | 12.22 | 12.24 | 14.3M |
| 2024-04-15 | 13.10 | 13.30 | 12.69 | 12.90 | 10.5M |
| 2024-04-12 | 13.30 | 13.39 | 13.05 | 13.06 | 7.9M |
| 2024-04-11 | 13.25 | 13.42 | 13.11 | 13.26 | 9.4M |
| 2024-04-10 | 13.75 | 13.76 | 13.27 | 13.34 | 8.6M |
| 2024-04-09 | 13.36 | 13.81 | 13.36 | 13.81 | 10.1M |
| 2024-04-08 | 13.63 | 13.74 | 13.34 | 13.35 | 9.8M |
| 2024-04-03 | 13.95 | 13.95 | 13.59 | 13.64 | 13.8M |
| 2024-04-02 | 14.39 | 14.48 | 13.91 | 14.11 | 13.7M |
| 2024-04-01 | 14.05 | 14.50 | 14.03 | 14.39 | 16.1M |
| 2024-03-29 | 13.86 | 14.37 | 13.71 | 14.00 | 13.3M |
| 2024-03-28 | 13.66 | 14.18 | 13.62 | 13.85 | 18.7M |
| 2024-03-27 | 14.84 | 14.84 | 13.65 | 13.66 | 24.9M |
| 2024-03-26 | 14.70 | 14.96 | 14.29 | 14.79 | 30.6M |
| 2024-03-25 | 15.78 | 15.85 | 14.94 | 14.94 | 28.7M |
| 2024-03-22 | 16.26 | 16.39 | 15.47 | 15.73 | 28.1M |
| 2024-03-21 | 17.00 | 17.00 | 16.22 | 16.34 | 46.0M |
| 2024-03-20 | 15.11 | 16.69 | 14.90 | 16.69 | 30.5M |
| 2024-03-19 | 15.43 | 15.48 | 15.15 | 15.17 | 8.3M |
| 2024-03-18 | 15.32 | 15.47 | 15.19 | 15.43 | 9.6M |
| 2024-03-15 | 14.95 | 15.19 | 14.78 | 15.18 | 9.9M |
| 2024-03-14 | 15.27 | 15.46 | 14.82 | 15.01 | 12.1M |
| 2024-03-13 | 15.13 | 15.65 | 14.92 | 15.47 | 16.4M |
| 2024-03-12 | 14.98 | 15.28 | 14.91 | 15.11 | 12.6M |
| 2024-03-11 | 14.55 | 14.91 | 14.55 | 14.91 | 10.5M |
| 2024-03-08 | 14.54 | 14.68 | 14.35 | 14.60 | 7.5M |
| 2024-03-07 | 15.14 | 15.24 | 14.51 | 14.53 | 10.1M |
| 2024-03-06 | 14.80 | 15.20 | 14.53 | 15.02 | 11.1M |
| 2024-03-05 | 14.93 | 15.15 | 14.69 | 14.84 | 11.0M |
| 2024-03-04 | 15.34 | 15.37 | 14.94 | 15.08 | 10.6M |
| 2024-03-01 | 15.59 | 15.59 | 15.09 | 15.34 | 9.1M |
| 2024-02-29 | 14.52 | 15.45 | 14.43 | 15.45 | 16.7M |
| 2024-02-28 | 15.77 | 15.87 | 14.68 | 14.70 | 17.7M |
| 2024-02-27 | 15.41 | 15.74 | 15.21 | 15.74 | 14.9M |
| 2024-02-26 | 15.12 | 15.63 | 15.12 | 15.29 | 13.2M |
| 2024-02-23 | 14.79 | 15.24 | 14.61 | 15.15 | 13.8M |
| 2024-02-22 | 14.71 | 14.87 | 14.52 | 14.77 | 9.8M |
| 2024-02-21 | 14.38 | 15.25 | 14.08 | 14.72 | 16.6M |
| 2024-02-20 | 14.44 | 14.65 | 13.75 | 14.50 | 15.3M |
| 2024-02-19 | 14.90 | 15.03 | 14.26 | 14.48 | 13.7M |
| 2024-02-08 | 14.19 | 15.19 | 14.07 | 14.60 | 16.7M |
| 2024-02-07 | 13.19 | 14.36 | 13.19 | 14.15 | 19.8M |
| 2024-02-06 | 11.76 | 13.09 | 11.37 | 13.09 | 15.8M |
| 2024-02-05 | 12.65 | 12.75 | 11.81 | 11.90 | 16.1M |
| 2024-02-02 | 13.50 | 13.63 | 12.36 | 12.89 | 12.1M |
| 2024-02-01 | 13.46 | 13.85 | 13.19 | 13.47 | 9.3M |
| 2024-01-31 | 13.90 | 14.13 | 13.34 | 13.46 | 11.2M |
| 2024-01-30 | 14.30 | 14.53 | 13.90 | 13.94 | 8.8M |
| 2024-01-29 | 14.68 | 14.82 | 14.28 | 14.30 | 9.3M |
| 2024-01-26 | 15.26 | 15.27 | 14.49 | 14.59 | 17.1M |
| 2024-01-25 | 15.20 | 15.55 | 14.90 | 15.33 | 10.7M |
| 2024-01-24 | 15.41 | 15.56 | 14.68 | 15.19 | 8.4M |
| 2024-01-23 | 15.13 | 15.46 | 14.90 | 15.32 | 9.6M |
| 2024-01-22 | 15.95 | 15.95 | 14.91 | 15.05 | 11.1M |
| 2024-01-19 | 16.20 | 16.36 | 15.91 | 15.93 | 7.5M |
| 2024-01-18 | 15.55 | 16.36 | 15.53 | 16.32 | 12.8M |
| 2024-01-17 | 16.50 | 16.51 | 15.75 | 15.75 | 8.6M |
| 2024-01-16 | 16.73 | 16.78 | 16.30 | 16.57 | 7.5M |
| 2024-01-15 | 17.17 | 17.20 | 16.68 | 16.72 | 9.5M |
| 2024-01-12 | 17.24 | 17.77 | 17.19 | 17.30 | 10.7M |
| 2024-01-11 | 17.09 | 17.50 | 16.75 | 17.32 | 12.3M |
| 2024-01-10 | 17.66 | 17.66 | 16.94 | 17.01 | 10.9M |
| 2024-01-09 | 17.77 | 18.10 | 17.43 | 17.60 | 6.7M |
| 2024-01-08 | 18.14 | 18.14 | 17.66 | 17.67 | 8.8M |
| 2024-01-05 | 18.63 | 18.82 | 18.08 | 18.20 | 8.0M |
| 2024-01-04 | 18.76 | 18.99 | 18.50 | 18.62 | 8.7M |
| 2024-01-03 | 19.45 | 19.48 | 18.63 | 18.80 | 14.4M |
| 2024-01-02 | 19.80 | 20.14 | 19.40 | 19.47 | 14.3M |