12.81
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 | 12.53 | 12.61 | 11.96 | 11.98 | 125.6M |
| 2024-12-30 | 12.54 | 12.64 | 12.33 | 12.49 | 88.0M |
| 2024-12-27 | 12.62 | 12.86 | 12.46 | 12.59 | 154.7M |
| 2024-12-26 | 12.15 | 12.75 | 12.15 | 12.73 | 165.2M |
| 2024-12-25 | 12.48 | 12.52 | 12.12 | 12.24 | 108.5M |
| 2024-12-24 | 12.41 | 12.65 | 12.31 | 12.51 | 116.3M |
| 2024-12-23 | 12.92 | 12.99 | 12.37 | 12.40 | 138.0M |
| 2024-12-20 | 12.74 | 13.08 | 12.60 | 12.91 | 154.6M |
| 2024-12-19 | 12.50 | 12.78 | 12.44 | 12.73 | 113.2M |
| 2024-12-18 | 12.53 | 12.84 | 12.46 | 12.68 | 123.4M |
| 2024-12-17 | 12.97 | 13.05 | 12.54 | 12.59 | 162.2M |
| 2024-12-16 | 13.37 | 13.37 | 12.91 | 13.01 | 187.7M |
| 2024-12-13 | 13.70 | 13.71 | 13.37 | 13.38 | 185.4M |
| 2024-12-12 | 13.92 | 13.97 | 13.66 | 13.80 | 160.7M |
| 2024-12-11 | 13.65 | 14.10 | 13.52 | 13.93 | 192.1M |
| 2024-12-10 | 14.22 | 14.30 | 13.70 | 13.77 | 247.5M |
| 2024-12-09 | 14.16 | 14.20 | 13.66 | 13.76 | 250.7M |
| 2024-12-06 | 13.70 | 14.68 | 13.65 | 14.29 | 432.5M |
| 2024-12-05 | 13.51 | 13.72 | 13.50 | 13.62 | 163.1M |
| 2024-12-04 | 13.93 | 13.93 | 13.58 | 13.62 | 228.2M |
| 2024-12-03 | 13.88 | 14.10 | 13.61 | 13.95 | 338.9M |
| 2024-12-02 | 13.35 | 13.98 | 13.34 | 13.86 | 304.4M |
| 2024-11-29 | 13.38 | 13.63 | 13.00 | 13.39 | 341.3M |
| 2024-11-28 | 14.01 | 14.05 | 13.44 | 13.45 | 272.6M |
| 2024-11-27 | 13.84 | 14.02 | 13.42 | 14.01 | 346.3M |
| 2024-11-26 | 14.73 | 15.07 | 14.09 | 14.10 | 245.5M |
| 2024-11-25 | 14.99 | 15.08 | 14.31 | 14.56 | 275.8M |
| 2024-11-22 | 15.74 | 15.96 | 14.97 | 14.99 | 374.7M |
| 2024-11-21 | 15.52 | 16.97 | 15.52 | 16.09 | 514.4M |
| 2024-11-20 | 15.27 | 15.83 | 14.90 | 15.51 | 384.5M |
| 2024-11-19 | 14.76 | 15.29 | 14.40 | 15.27 | 419.8M |
| 2024-11-18 | 16.38 | 16.42 | 14.98 | 15.01 | 428.9M |
| 2024-11-15 | 16.00 | 16.66 | 15.77 | 15.96 | 398.7M |
| 2024-11-14 | 16.80 | 17.13 | 16.13 | 16.17 | 510.0M |
| 2024-11-13 | 17.79 | 18.10 | 17.00 | 17.16 | 767.3M |
| 2024-11-12 | 17.00 | 18.84 | 17.00 | 18.62 | 1,132.2M |
| 2024-11-11 | 17.00 | 17.88 | 16.50 | 17.13 | 703.1M |
| 2024-11-08 | 15.79 | 17.34 | 15.79 | 17.34 | 745.4M |
| 2024-11-07 | 16.04 | 16.15 | 15.18 | 15.76 | 674.3M |
| 2024-11-06 | 16.90 | 17.66 | 16.50 | 16.60 | 741.2M |
| 2024-11-05 | 17.47 | 18.40 | 16.42 | 17.30 | 1,054.4M |
| 2024-11-04 | 14.80 | 17.47 | 14.80 | 17.47 | 907.0M |
| 2024-11-01 | 17.64 | 18.80 | 15.88 | 15.88 | 1,061.3M |
| 2024-10-31 | 17.64 | 17.64 | 16.04 | 17.64 | 709.0M |
| 2024-10-30 | 16.04 | 16.04 | 16.04 | 16.04 | 49.7M |
| 2024-10-29 | 13.25 | 14.58 | 12.96 | 14.58 | 739.0M |
| 2024-10-28 | 13.16 | 13.46 | 12.72 | 13.25 | 662.9M |
| 2024-10-25 | 12.71 | 13.60 | 12.36 | 13.15 | 696.9M |
| 2024-10-24 | 12.00 | 12.78 | 11.90 | 12.66 | 517.5M |
| 2024-10-23 | 12.82 | 13.27 | 12.19 | 12.45 | 769.9M |
| 2024-10-22 | 13.94 | 14.20 | 12.19 | 13.39 | 1,270.5M |
| 2024-10-21 | 12.59 | 12.91 | 12.45 | 12.91 | 350.1M |
| 2024-10-18 | 11.20 | 11.74 | 11.13 | 11.74 | 660.0M |
| 2024-10-17 | 9.80 | 10.67 | 9.76 | 10.67 | 549.3M |
| 2024-10-16 | 9.58 | 9.96 | 9.58 | 9.70 | 174.0M |
| 2024-10-15 | 9.89 | 10.30 | 9.76 | 9.89 | 313.4M |
| 2024-10-14 | 9.20 | 10.09 | 9.15 | 9.98 | 291.1M |
| 2024-10-11 | 9.60 | 9.69 | 9.16 | 9.28 | 193.0M |
| 2024-10-10 | 9.90 | 10.28 | 9.51 | 9.73 | 245.5M |
| 2024-10-09 | 10.95 | 10.95 | 9.87 | 9.88 | 360.7M |
| 2024-10-08 | 10.95 | 10.95 | 10.10 | 10.95 | 455.5M |
| 2024-09-30 | 9.44 | 9.96 | 9.30 | 9.95 | 394.5M |
| 2024-09-27 | 8.75 | 9.20 | 8.62 | 9.05 | 304.4M |
| 2024-09-26 | 8.28 | 8.61 | 8.22 | 8.61 | 218.3M |
| 2024-09-25 | 8.39 | 8.61 | 8.33 | 8.33 | 211.6M |
| 2024-09-24 | 8.21 | 8.41 | 8.10 | 8.39 | 174.3M |
| 2024-09-23 | 8.21 | 8.40 | 8.11 | 8.25 | 121.7M |
| 2024-09-20 | 8.10 | 8.22 | 8.03 | 8.15 | 92.9M |
| 2024-09-19 | 8.00 | 8.16 | 7.92 | 8.07 | 101.9M |
| 2024-09-18 | 8.04 | 8.04 | 7.80 | 7.90 | 99.6M |
| 2024-09-13 | 8.26 | 8.30 | 8.03 | 8.06 | 108.8M |
| 2024-09-12 | 8.26 | 8.39 | 8.18 | 8.32 | 128.2M |
| 2024-09-11 | 8.40 | 8.44 | 8.18 | 8.26 | 149.6M |
| 2024-09-10 | 8.45 | 8.67 | 8.26 | 8.48 | 216.1M |
| 2024-09-09 | 8.90 | 8.98 | 8.47 | 8.53 | 293.3M |
| 2024-09-06 | 8.14 | 8.98 | 8.03 | 8.85 | 429.9M |
| 2024-09-05 | 8.13 | 8.23 | 8.08 | 8.16 | 96.7M |
| 2024-09-04 | 8.20 | 8.24 | 8.00 | 8.13 | 127.4M |
| 2024-09-03 | 8.09 | 8.37 | 8.08 | 8.29 | 173.6M |
| 2024-09-02 | 8.28 | 8.32 | 8.08 | 8.08 | 137.6M |
| 2024-08-30 | 8.02 | 8.50 | 8.02 | 8.33 | 259.9M |
| 2024-08-29 | 7.79 | 8.16 | 7.73 | 8.00 | 151.7M |
| 2024-08-28 | 7.83 | 8.02 | 7.75 | 7.81 | 93.6M |
| 2024-08-27 | 8.01 | 8.05 | 7.78 | 7.81 | 104.9M |
| 2024-08-26 | 8.12 | 8.19 | 7.96 | 8.09 | 120.4M |
| 2024-08-23 | 7.67 | 8.28 | 7.63 | 8.12 | 195.2M |
| 2024-08-22 | 7.86 | 7.88 | 7.66 | 7.67 | 83.6M |
| 2024-08-21 | 7.85 | 8.11 | 7.85 | 7.89 | 99.3M |
| 2024-08-20 | 8.01 | 8.05 | 7.88 | 7.93 | 87.4M |
| 2024-08-19 | 8.17 | 8.18 | 7.97 | 8.01 | 117.4M |
| 2024-08-16 | 8.24 | 8.35 | 8.14 | 8.16 | 218.4M |
| 2024-08-15 | 7.68 | 8.42 | 7.62 | 8.30 | 325.5M |
| 2024-08-14 | 7.61 | 7.68 | 7.52 | 7.65 | 48.0M |
| 2024-08-13 | 7.54 | 7.63 | 7.48 | 7.60 | 43.9M |
| 2024-08-12 | 7.64 | 7.82 | 7.52 | 7.57 | 56.7M |
| 2024-08-09 | 7.75 | 7.83 | 7.69 | 7.72 | 57.7M |
| 2024-08-08 | 7.62 | 7.76 | 7.52 | 7.69 | 64.3M |
| 2024-08-07 | 7.71 | 7.74 | 7.61 | 7.66 | 50.1M |
| 2024-08-06 | 7.73 | 7.81 | 7.58 | 7.71 | 67.6M |
| 2024-08-05 | 7.80 | 7.95 | 7.61 | 7.61 | 111.3M |
| 2024-08-02 | 8.16 | 8.27 | 7.96 | 7.99 | 104.6M |
| 2024-08-01 | 8.32 | 8.33 | 8.18 | 8.25 | 94.6M |
| 2024-07-31 | 7.85 | 8.32 | 7.82 | 8.31 | 146.3M |
| 2024-07-30 | 7.90 | 7.99 | 7.76 | 7.88 | 66.9M |
| 2024-07-29 | 7.97 | 8.07 | 7.80 | 7.95 | 75.3M |
| 2024-07-26 | 7.78 | 8.01 | 7.78 | 7.93 | 83.6M |
| 2024-07-25 | 8.00 | 8.01 | 7.71 | 7.79 | 117.8M |
| 2024-07-24 | 8.07 | 8.30 | 8.01 | 8.11 | 92.7M |
| 2024-07-23 | 8.43 | 8.43 | 8.07 | 8.08 | 119.3M |
| 2024-07-22 | 8.19 | 8.58 | 8.19 | 8.45 | 167.3M |
| 2024-07-19 | 8.16 | 8.29 | 8.12 | 8.17 | 102.0M |
| 2024-07-18 | 8.18 | 8.26 | 7.96 | 8.16 | 146.0M |
| 2024-07-17 | 8.53 | 8.58 | 8.31 | 8.31 | 154.6M |
| 2024-07-16 | 8.36 | 8.62 | 8.33 | 8.62 | 220.3M |
| 2024-07-15 | 8.49 | 8.55 | 8.32 | 8.36 | 124.9M |
| 2024-07-12 | 8.42 | 8.47 | 8.31 | 8.44 | 134.4M |
| 2024-07-11 | 8.51 | 8.60 | 8.33 | 8.54 | 248.9M |
| 2024-07-10 | 8.24 | 8.56 | 8.18 | 8.42 | 297.4M |
| 2024-07-09 | 7.47 | 8.24 | 7.46 | 8.24 | 236.2M |
| 2024-07-08 | 7.53 | 7.62 | 7.42 | 7.49 | 59.0M |
| 2024-07-05 | 7.49 | 7.61 | 7.39 | 7.55 | 47.5M |
| 2024-07-04 | 7.66 | 7.71 | 7.50 | 7.53 | 48.7M |
| 2024-07-03 | 7.71 | 7.74 | 7.56 | 7.64 | 48.1M |
| 2024-07-02 | 7.81 | 7.89 | 7.68 | 7.71 | 57.4M |
| 2024-07-01 | 7.78 | 7.90 | 7.63 | 7.85 | 83.4M |
| 2024-06-28 | 7.47 | 7.98 | 7.46 | 7.81 | 128.4M |
| 2024-06-27 | 7.64 | 7.78 | 7.49 | 7.50 | 77.1M |
| 2024-06-26 | 7.32 | 7.75 | 7.23 | 7.69 | 98.8M |
| 2024-06-25 | 7.63 | 7.67 | 7.25 | 7.32 | 96.0M |
| 2024-06-24 | 7.92 | 7.97 | 7.60 | 7.61 | 81.8M |
| 2024-06-21 | 7.90 | 8.00 | 7.78 | 7.96 | 60.0M |
| 2024-06-20 | 8.15 | 8.19 | 7.92 | 7.92 | 82.2M |
| 2024-06-19 | 8.29 | 8.34 | 8.15 | 8.16 | 84.9M |
| 2024-06-18 | 8.19 | 8.38 | 8.14 | 8.28 | 124.2M |
| 2024-06-17 | 8.02 | 8.33 | 7.96 | 8.21 | 149.0M |
| 2024-06-14 | 7.86 | 8.05 | 7.78 | 8.04 | 102.3M |
| 2024-06-13 | 7.95 | 8.12 | 7.91 | 7.92 | 90.8M |
| 2024-06-12 | 7.81 | 8.09 | 7.81 | 7.98 | 121.7M |
| 2024-06-11 | 7.65 | 7.79 | 7.52 | 7.77 | 63.3M |
| 2024-06-07 | 7.70 | 7.83 | 7.57 | 7.69 | 69.1M |
| 2024-06-06 | 7.84 | 7.93 | 7.66 | 7.67 | 87.2M |
| 2024-06-05 | 7.90 | 8.00 | 7.83 | 7.83 | 69.6M |
| 2024-06-04 | 7.86 | 7.93 | 7.75 | 7.90 | 68.8M |
| 2024-06-03 | 8.04 | 8.10 | 7.84 | 7.92 | 99.7M |
| 2024-05-31 | 7.99 | 8.20 | 7.98 | 8.09 | 108.1M |
| 2024-05-30 | 7.91 | 8.08 | 7.83 | 7.98 | 69.1M |
| 2024-05-29 | 7.88 | 8.01 | 7.84 | 7.97 | 67.3M |
| 2024-05-28 | 8.00 | 8.08 | 7.88 | 7.89 | 66.7M |
| 2024-05-27 | 7.88 | 8.06 | 7.76 | 8.05 | 92.1M |
| 2024-05-24 | 8.09 | 8.11 | 7.85 | 7.90 | 109.2M |
| 2024-05-23 | 8.29 | 8.29 | 8.08 | 8.10 | 97.9M |
| 2024-05-22 | 8.32 | 8.41 | 8.21 | 8.33 | 81.0M |
| 2024-05-21 | 8.29 | 8.42 | 8.21 | 8.32 | 97.9M |
| 2024-05-20 | 8.27 | 8.38 | 8.20 | 8.32 | 88.6M |
| 2024-05-17 | 8.18 | 8.26 | 8.08 | 8.26 | 82.5M |
| 2024-05-16 | 8.30 | 8.35 | 8.15 | 8.18 | 80.8M |
| 2024-05-15 | 8.25 | 8.41 | 8.17 | 8.25 | 77.6M |
| 2024-05-14 | 8.21 | 8.42 | 8.21 | 8.29 | 86.5M |
| 2024-05-13 | 8.30 | 8.34 | 8.13 | 8.21 | 98.6M |
| 2024-05-10 | 8.53 | 8.57 | 8.30 | 8.35 | 126.4M |
| 2024-05-09 | 8.58 | 8.67 | 8.51 | 8.61 | 110.1M |
| 2024-05-08 | 8.85 | 8.86 | 8.57 | 8.62 | 131.5M |
| 2024-05-07 | 9.09 | 9.11 | 8.87 | 8.91 | 140.2M |
| 2024-05-06 | 8.90 | 9.23 | 8.85 | 9.10 | 188.6M |
| 2024-04-30 | 8.90 | 9.06 | 8.80 | 8.80 | 252.5M |
| 2024-04-29 | 9.16 | 9.44 | 9.10 | 9.36 | 175.0M |
| 2024-04-26 | 8.78 | 9.21 | 8.78 | 9.17 | 177.3M |
| 2024-04-25 | 8.63 | 9.03 | 8.59 | 8.88 | 165.8M |
| 2024-04-24 | 8.56 | 8.75 | 8.40 | 8.71 | 143.8M |
| 2024-04-23 | 8.87 | 8.94 | 8.45 | 8.51 | 158.5M |
| 2024-04-22 | 8.92 | 9.07 | 8.70 | 8.73 | 154.4M |
| 2024-04-19 | 9.37 | 9.48 | 9.03 | 9.10 | 212.3M |
| 2024-04-18 | 9.45 | 9.95 | 9.33 | 9.51 | 295.9M |
| 2024-04-17 | 9.05 | 9.47 | 8.98 | 9.46 | 215.1M |
| 2024-04-16 | 9.15 | 9.24 | 8.73 | 8.90 | 206.3M |
| 2024-04-15 | 9.14 | 9.40 | 9.02 | 9.18 | 193.8M |
| 2024-04-12 | 9.23 | 9.41 | 9.03 | 9.07 | 185.8M |
| 2024-04-11 | 9.40 | 9.69 | 9.20 | 9.31 | 158.0M |
| 2024-04-10 | 9.80 | 9.81 | 9.50 | 9.51 | 144.9M |
| 2024-04-09 | 9.65 | 9.99 | 9.41 | 9.92 | 206.8M |
| 2024-04-08 | 10.16 | 10.16 | 9.74 | 9.76 | 213.9M |
| 2024-04-03 | 10.34 | 10.43 | 9.95 | 10.17 | 230.7M |
| 2024-04-02 | 10.48 | 10.48 | 10.19 | 10.34 | 233.0M |
| 2024-04-01 | 10.42 | 10.60 | 10.31 | 10.51 | 294.2M |
| 2024-03-29 | 10.05 | 10.45 | 9.83 | 10.42 | 359.2M |
| 2024-03-28 | 9.30 | 10.26 | 9.28 | 10.06 | 387.5M |
| 2024-03-27 | 10.00 | 10.00 | 9.31 | 9.33 | 274.7M |
| 2024-03-26 | 9.91 | 10.15 | 9.75 | 10.06 | 274.2M |
| 2024-03-25 | 10.64 | 10.70 | 9.83 | 10.00 | 323.3M |
| 2024-03-22 | 10.36 | 10.56 | 10.22 | 10.44 | 268.8M |
| 2024-03-21 | 10.41 | 10.49 | 10.22 | 10.32 | 229.4M |
| 2024-03-20 | 10.33 | 10.64 | 10.30 | 10.51 | 288.2M |
| 2024-03-19 | 10.48 | 10.88 | 10.38 | 10.40 | 400.9M |
| 2024-03-18 | 9.86 | 10.71 | 9.81 | 10.50 | 443.0M |
| 2024-03-15 | 9.52 | 9.88 | 9.26 | 9.79 | 344.0M |
| 2024-03-14 | 9.45 | 9.82 | 9.38 | 9.64 | 255.5M |
| 2024-03-13 | 9.60 | 9.74 | 9.49 | 9.53 | 223.4M |
| 2024-03-12 | 9.75 | 9.87 | 9.48 | 9.63 | 305.4M |
| 2024-03-11 | 9.27 | 9.78 | 9.16 | 9.75 | 330.3M |
| 2024-03-08 | 9.09 | 9.44 | 8.96 | 9.30 | 289.1M |
| 2024-03-07 | 9.60 | 9.69 | 9.10 | 9.10 | 401.2M |
| 2024-03-06 | 9.16 | 9.99 | 9.11 | 9.71 | 494.8M |
| 2024-03-05 | 8.71 | 9.78 | 8.56 | 9.39 | 598.6M |
| 2024-03-04 | 8.96 | 9.20 | 8.64 | 8.89 | 420.9M |
| 2024-03-01 | 8.36 | 8.89 | 8.28 | 8.65 | 502.4M |
| 2024-02-29 | 7.35 | 8.16 | 7.35 | 8.16 | 256.6M |
| 2024-02-28 | 7.98 | 8.03 | 7.41 | 7.42 | 238.4M |
| 2024-02-27 | 7.70 | 8.08 | 7.64 | 7.98 | 208.3M |
| 2024-02-26 | 7.66 | 7.93 | 7.52 | 7.76 | 219.2M |
| 2024-02-23 | 7.58 | 7.63 | 7.36 | 7.60 | 163.3M |
| 2024-02-22 | 7.25 | 7.50 | 7.25 | 7.50 | 139.3M |
| 2024-02-21 | 7.08 | 7.49 | 7.06 | 7.28 | 164.9M |
| 2024-02-20 | 7.10 | 7.24 | 7.00 | 7.18 | 130.8M |
| 2024-02-19 | 7.11 | 7.17 | 6.97 | 7.17 | 174.5M |
| 2024-02-08 | 6.92 | 7.11 | 6.87 | 6.98 | 182.7M |
| 2024-02-07 | 6.61 | 7.07 | 6.53 | 6.83 | 218.6M |
| 2024-02-06 | 5.98 | 6.67 | 5.94 | 6.60 | 197.3M |
| 2024-02-05 | 6.35 | 6.40 | 5.91 | 6.06 | 156.5M |
| 2024-02-02 | 6.76 | 6.87 | 6.20 | 6.48 | 125.9M |
| 2024-02-01 | 6.68 | 6.94 | 6.59 | 6.76 | 121.3M |
| 2024-01-31 | 6.97 | 7.02 | 6.61 | 6.66 | 107.9M |
| 2024-01-30 | 7.13 | 7.28 | 6.94 | 6.97 | 92.0M |
| 2024-01-29 | 7.45 | 7.53 | 7.16 | 7.20 | 116.3M |
| 2024-01-26 | 7.52 | 7.75 | 7.44 | 7.47 | 166.5M |
| 2024-01-25 | 7.39 | 7.62 | 7.30 | 7.59 | 204.6M |
| 2024-01-24 | 7.35 | 7.58 | 7.17 | 7.45 | 224.0M |
| 2024-01-23 | 7.29 | 7.55 | 7.16 | 7.35 | 253.1M |
| 2024-01-22 | 7.36 | 7.45 | 6.89 | 6.95 | 98.9M |
| 2024-01-19 | 7.44 | 7.52 | 7.36 | 7.36 | 68.4M |
| 2024-01-18 | 7.34 | 7.46 | 7.25 | 7.46 | 96.3M |
| 2024-01-17 | 7.63 | 7.66 | 7.40 | 7.40 | 70.1M |
| 2024-01-16 | 7.62 | 7.68 | 7.51 | 7.63 | 68.6M |
| 2024-01-15 | 7.59 | 7.69 | 7.52 | 7.64 | 72.6M |
| 2024-01-12 | 7.78 | 7.81 | 7.62 | 7.63 | 81.0M |
| 2024-01-11 | 7.52 | 7.85 | 7.52 | 7.78 | 142.1M |
| 2024-01-10 | 7.72 | 7.75 | 7.53 | 7.54 | 110.3M |
| 2024-01-09 | 7.88 | 7.94 | 7.62 | 7.73 | 142.0M |
| 2024-01-08 | 8.00 | 8.08 | 7.79 | 7.82 | 119.3M |
| 2024-01-05 | 8.23 | 8.35 | 7.94 | 8.00 | 152.8M |
| 2024-01-04 | 8.37 | 8.43 | 8.17 | 8.23 | 151.0M |
| 2024-01-03 | 8.50 | 8.88 | 8.30 | 8.38 | 258.2M |
| 2024-01-02 | 8.58 | 8.98 | 8.53 | 8.54 | 285.6M |