12.81
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 12.63 | 12.85 | 12.57 | 12.81 | 9.9M |
| 2025-09-30 | 12.80 | 12.95 | 12.60 | 12.80 | 14.4M |
| 2025-09-29 | 13.56 | 13.61 | 12.98 | 13.02 | 13.6M |
| 2025-09-26 | 13.71 | 14.08 | 13.63 | 13.68 | 23.7M |
| 2025-09-25 | 13.60 | 13.88 | 13.55 | 13.69 | 12.0M |
| 2025-09-24 | 13.75 | 14.00 | 13.65 | 13.67 | 20.2M |
| 2025-09-23 | 13.46 | 14.00 | 13.40 | 13.60 | 14.0M |
| 2025-09-22 | 13.17 | 13.45 | 13.07 | 13.38 | 11.7M |
| 2025-09-19 | 13.63 | 13.63 | 13.18 | 13.25 | 19.2M |
| 2025-09-18 | 13.70 | 13.70 | 13.42 | 13.58 | 17.3M |
| 2025-09-17 | 13.32 | 13.75 | 13.24 | 13.56 | 25.0M |
| 2025-09-16 | 13.24 | 13.45 | 13.18 | 13.39 | 21.4M |
| 2025-09-15 | 13.21 | 13.97 | 12.74 | 13.24 | 41.2M |
| 2025-09-12 | 13.95 | 14.11 | 13.68 | 13.70 | 6.7M |
| 2025-09-11 | 13.96 | 14.13 | 13.82 | 13.95 | 8.2M |
| 2025-09-10 | 13.78 | 14.23 | 13.71 | 14.22 | 6.6M |
| 2025-09-09 | 13.86 | 14.13 | 13.73 | 13.75 | 5.7M |
| 2025-09-08 | 14.10 | 14.14 | 13.57 | 13.79 | 8.8M |
| 2025-09-05 | 14.08 | 14.20 | 13.69 | 13.88 | 7.3M |
| 2025-09-04 | 13.76 | 14.41 | 13.64 | 14.33 | 10.8M |
| 2025-09-03 | 14.31 | 14.46 | 13.77 | 13.84 | 11.7M |
| 2025-09-02 | 14.19 | 14.52 | 14.09 | 14.51 | 13.6M |
| 2025-08-29 | 14.38 | 14.48 | 14.23 | 14.29 | 8.9M |
| 2025-08-28 | 14.19 | 14.47 | 14.07 | 14.45 | 6.9M |
| 2025-08-27 | 13.77 | 14.28 | 13.77 | 14.15 | 8.7M |
| 2025-08-26 | 14.07 | 14.12 | 13.81 | 13.87 | 7.7M |
| 2025-08-25 | 13.80 | 14.20 | 13.72 | 14.15 | 10.9M |
| 2025-08-22 | 13.18 | 13.79 | 13.15 | 13.76 | 7.5M |
| 2025-08-21 | 13.31 | 13.39 | 13.12 | 13.14 | 10.6M |
| 2025-08-20 | 13.13 | 13.32 | 13.03 | 13.31 | 8.9M |
| 2025-08-19 | 13.24 | 13.36 | 13.02 | 13.06 | 14.8M |
| 2025-08-18 | 13.42 | 13.42 | 13.20 | 13.30 | 6.9M |
| 2025-08-15 | 13.48 | 13.63 | 13.42 | 13.44 | 10.7M |
| 2025-08-14 | 13.28 | 13.58 | 13.15 | 13.58 | 9.2M |
| 2025-08-13 | 13.41 | 13.49 | 13.21 | 13.46 | 9.3M |
| 2025-08-12 | 13.09 | 13.40 | 12.98 | 13.38 | 14.3M |
| 2025-08-11 | 13.26 | 13.31 | 12.94 | 12.99 | 9.6M |
| 2025-08-08 | 13.38 | 13.50 | 13.10 | 13.26 | 10.1M |
| 2025-08-07 | 13.75 | 13.98 | 13.18 | 13.24 | 18.6M |
| 2025-08-06 | 13.75 | 13.93 | 13.53 | 13.58 | 14.0M |
| 2025-08-05 | 13.76 | 13.78 | 13.45 | 13.71 | 8.6M |
| 2025-08-04 | 13.61 | 13.76 | 13.54 | 13.69 | 8.4M |
| 2025-08-01 | 14.01 | 14.22 | 13.58 | 13.65 | 11.3M |
| 2025-07-31 | 14.04 | 14.41 | 14.01 | 14.16 | 7.3M |
| 2025-07-30 | 14.37 | 14.41 | 14.12 | 14.27 | 14.4M |
| 2025-07-29 | 14.33 | 14.49 | 14.16 | 14.42 | 10.8M |
| 2025-07-28 | 14.01 | 14.38 | 13.99 | 14.33 | 9.6M |
| 2025-07-25 | 13.61 | 13.90 | 13.58 | 13.78 | 8.0M |
| 2025-07-24 | 13.50 | 13.84 | 13.42 | 13.62 | 11.0M |
| 2025-07-23 | 13.56 | 13.62 | 13.41 | 13.52 | 8.2M |
| 2025-07-22 | 13.27 | 13.56 | 13.25 | 13.49 | 9.1M |
| 2025-07-21 | 13.51 | 13.55 | 13.17 | 13.22 | 8.2M |
| 2025-07-18 | 13.75 | 13.83 | 13.43 | 13.45 | 12.6M |
| 2025-07-17 | 13.12 | 13.58 | 13.10 | 13.55 | 11.6M |
| 2025-07-16 | 13.54 | 13.61 | 13.05 | 13.10 | 10.7M |
| 2025-07-15 | 14.00 | 14.02 | 13.53 | 13.54 | 10.9M |
| 2025-07-14 | 14.06 | 14.15 | 13.86 | 13.91 | 9.3M |
| 2025-07-11 | 14.16 | 14.39 | 14.07 | 14.16 | 7.0M |
| 2025-07-10 | 14.09 | 14.23 | 13.88 | 14.19 | 8.3M |
| 2025-07-09 | 14.35 | 14.42 | 14.14 | 14.15 | 9.7M |
| 2025-07-08 | 13.80 | 14.64 | 13.75 | 14.42 | 11.6M |
| 2025-07-07 | 13.97 | 14.16 | 13.60 | 13.77 | 7.6M |
| 2025-07-03 | 14.14 | 14.28 | 14.01 | 14.06 | 6.5M |
| 2025-07-02 | 14.18 | 14.27 | 13.85 | 14.17 | 11.7M |
| 2025-07-01 | 13.59 | 14.23 | 13.39 | 13.99 | 21.3M |
| 2025-06-30 | 13.66 | 13.83 | 13.54 | 13.62 | 11.4M |
| 2025-06-27 | 13.93 | 13.93 | 13.65 | 13.74 | 23.1M |
| 2025-06-26 | 13.73 | 14.09 | 13.73 | 13.92 | 12.9M |
| 2025-06-25 | 14.00 | 14.03 | 13.69 | 13.71 | 13.4M |
| 2025-06-24 | 13.84 | 14.17 | 13.73 | 14.01 | 17.3M |
| 2025-06-23 | 14.93 | 14.96 | 14.06 | 14.10 | 20.1M |
| 2025-06-20 | 14.75 | 14.85 | 14.58 | 14.73 | 10.9M |
| 2025-06-18 | 14.71 | 14.88 | 14.63 | 14.69 | 13.4M |
| 2025-06-17 | 14.80 | 14.94 | 14.57 | 14.68 | 11.3M |
| 2025-06-16 | 14.54 | 14.84 | 14.48 | 14.66 | 12.3M |
| 2025-06-13 | 15.00 | 15.05 | 14.58 | 14.93 | 15.8M |
| 2025-06-12 | 14.19 | 14.49 | 14.07 | 14.47 | 11.6M |
| 2025-06-11 | 14.22 | 14.39 | 13.97 | 14.32 | 12.5M |
| 2025-06-10 | 14.01 | 14.33 | 13.94 | 14.03 | 13.2M |
| 2025-06-09 | 13.71 | 13.96 | 13.58 | 13.78 | 12.8M |
| 2025-06-06 | 13.34 | 13.70 | 13.28 | 13.59 | 11.6M |
| 2025-06-05 | 13.28 | 13.36 | 13.02 | 13.11 | 9.0M |
| 2025-06-04 | 13.30 | 13.50 | 13.09 | 13.17 | 14.3M |
| 2025-06-03 | 12.80 | 13.40 | 12.59 | 13.30 | 10.9M |
| 2025-06-02 | 13.04 | 13.13 | 12.69 | 12.78 | 8.4M |
| 2025-05-30 | 12.69 | 12.71 | 12.49 | 12.61 | 10.2M |
| 2025-05-29 | 12.80 | 12.84 | 12.61 | 12.80 | 7.4M |
| 2025-05-28 | 12.90 | 13.00 | 12.66 | 12.68 | 7.5M |
| 2025-05-27 | 12.90 | 12.92 | 12.51 | 12.83 | 9.4M |
| 2025-05-23 | 12.60 | 12.85 | 12.60 | 12.72 | 6.3M |
| 2025-05-22 | 12.85 | 12.92 | 12.59 | 12.85 | 9.5M |
| 2025-05-21 | 13.23 | 13.23 | 12.93 | 12.97 | 8.2M |
| 2025-05-20 | 13.38 | 13.42 | 13.23 | 13.26 | 7.1M |
| 2025-05-19 | 13.30 | 13.36 | 13.16 | 13.33 | 7.4M |
| 2025-05-16 | 13.57 | 13.62 | 13.33 | 13.51 | 6.5M |
| 2025-05-15 | 13.44 | 13.57 | 13.27 | 13.55 | 9.8M |
| 2025-05-14 | 13.78 | 13.93 | 13.71 | 13.80 | 7.8M |
| 2025-05-13 | 13.63 | 14.09 | 13.60 | 13.95 | 13.1M |
| 2025-05-12 | 13.98 | 14.00 | 13.42 | 13.63 | 12.8M |
| 2025-05-09 | 13.16 | 13.34 | 12.89 | 13.01 | 9.7M |
| 2025-05-08 | 12.39 | 13.08 | 12.28 | 13.01 | 21.2M |
| 2025-05-07 | 11.93 | 11.95 | 11.64 | 11.89 | 17.1M |
| 2025-05-06 | 12.05 | 12.27 | 11.92 | 11.97 | 12.3M |
| 2025-05-05 | 11.96 | 12.06 | 11.79 | 11.88 | 12.3M |
| 2025-05-02 | 12.25 | 12.38 | 12.03 | 12.20 | 8.8M |
| 2025-05-01 | 11.73 | 12.28 | 11.73 | 12.10 | 9.3M |
| 2025-04-30 | 12.07 | 12.07 | 11.58 | 11.80 | 9.1M |
| 2025-04-29 | 12.08 | 12.31 | 12.04 | 12.20 | 9.0M |
| 2025-04-28 | 12.26 | 12.46 | 12.18 | 12.39 | 7.9M |
| 2025-04-25 | 12.04 | 12.28 | 12.02 | 12.26 | 6.3M |
| 2025-04-24 | 12.10 | 12.25 | 11.90 | 12.20 | 6.8M |
| 2025-04-23 | 12.03 | 12.32 | 11.76 | 11.90 | 9.1M |
| 2025-04-22 | 11.86 | 12.03 | 11.64 | 11.86 | 9.5M |
| 2025-04-21 | 11.75 | 11.82 | 11.44 | 11.62 | 10.5M |
| 2025-04-17 | 11.76 | 12.21 | 11.60 | 12.03 | 13.3M |
| 2025-04-16 | 10.99 | 11.64 | 10.99 | 11.50 | 15.4M |
| 2025-04-15 | 10.89 | 11.26 | 10.88 | 11.02 | 8.4M |
| 2025-04-14 | 11.41 | 11.49 | 10.86 | 11.00 | 8.5M |
| 2025-04-11 | 10.61 | 11.09 | 10.38 | 11.04 | 9.5M |
| 2025-04-10 | 11.39 | 11.39 | 10.33 | 10.56 | 13.6M |
| 2025-04-09 | 10.03 | 11.95 | 10.01 | 11.88 | 19.0M |
| 2025-04-08 | 11.26 | 11.37 | 10.19 | 10.36 | 15.8M |
| 2025-04-07 | 10.55 | 11.38 | 10.05 | 10.89 | 16.8M |
| 2025-04-04 | 11.47 | 11.59 | 10.62 | 10.75 | 20.2M |
| 2025-04-03 | 13.02 | 13.07 | 12.23 | 12.26 | 12.5M |
| 2025-04-02 | 13.54 | 14.22 | 13.54 | 14.18 | 5.7M |
| 2025-04-01 | 13.82 | 13.90 | 13.60 | 13.80 | 7.1M |
| 2025-03-31 | 13.58 | 13.99 | 13.54 | 13.85 | 8.2M |
| 2025-03-28 | 13.85 | 13.99 | 13.49 | 13.75 | 8.8M |
| 2025-03-27 | 14.09 | 14.14 | 13.84 | 13.95 | 7.4M |
| 2025-03-26 | 14.41 | 14.50 | 14.11 | 14.11 | 10.1M |
| 2025-03-25 | 14.20 | 14.34 | 14.11 | 14.25 | 5.8M |
| 2025-03-24 | 13.92 | 14.21 | 13.87 | 14.15 | 5.7M |
| 2025-03-21 | 13.92 | 13.93 | 13.72 | 13.78 | 10.2M |
| 2025-03-20 | 13.98 | 14.17 | 13.92 | 13.97 | 5.6M |
| 2025-03-19 | 13.57 | 14.17 | 13.55 | 14.09 | 10.2M |
| 2025-03-18 | 13.77 | 13.79 | 13.44 | 13.56 | 6.9M |
| 2025-03-17 | 13.53 | 13.79 | 13.50 | 13.60 | 6.4M |
| 2025-03-14 | 12.96 | 13.63 | 12.96 | 13.63 | 7.0M |
| 2025-03-13 | 13.25 | 13.35 | 12.73 | 12.93 | 7.0M |
| 2025-03-12 | 12.94 | 13.47 | 12.91 | 13.32 | 13.5M |
| 2025-03-11 | 12.38 | 12.90 | 12.35 | 12.86 | 11.6M |
| 2025-03-10 | 12.69 | 12.85 | 12.19 | 12.33 | 13.3M |
| 2025-03-07 | 12.58 | 13.07 | 12.55 | 12.67 | 9.3M |
| 2025-03-06 | 12.35 | 12.62 | 12.15 | 12.44 | 9.1M |
| 2025-03-05 | 12.50 | 12.50 | 11.84 | 12.43 | 16.8M |
| 2025-03-04 | 12.74 | 12.81 | 12.29 | 12.55 | 17.8M |
| 2025-03-03 | 14.20 | 14.25 | 12.83 | 12.94 | 16.9M |
| 2025-02-28 | 13.85 | 14.12 | 13.73 | 14.09 | 9.4M |
| 2025-02-27 | 14.27 | 14.36 | 13.95 | 14.06 | 9.1M |
| 2025-02-26 | 14.26 | 14.66 | 13.88 | 14.02 | 15.3M |
| 2025-02-25 | 14.02 | 14.17 | 13.61 | 13.67 | 10.2M |
| 2025-02-24 | 14.07 | 14.21 | 13.94 | 14.06 | 7.4M |
| 2025-02-21 | 14.57 | 14.59 | 13.93 | 14.03 | 9.3M |
| 2025-02-20 | 14.59 | 14.82 | 14.39 | 14.63 | 9.3M |
| 2025-02-19 | 14.37 | 14.77 | 14.34 | 14.62 | 7.2M |
| 2025-02-18 | 14.28 | 14.49 | 13.97 | 14.30 | 11.4M |
| 2025-02-14 | 14.29 | 14.48 | 14.09 | 14.17 | 7.4M |
| 2025-02-13 | 14.22 | 14.30 | 14.08 | 14.21 | 5.8M |
| 2025-02-12 | 14.84 | 14.97 | 14.23 | 14.26 | 10.3M |
| 2025-02-11 | 15.06 | 15.34 | 14.99 | 15.01 | 8.1M |
| 2025-02-10 | 14.52 | 14.99 | 14.51 | 14.97 | 5.6M |
| 2025-02-07 | 14.37 | 14.58 | 14.34 | 14.37 | 5.3M |
| 2025-02-06 | 14.78 | 14.81 | 14.22 | 14.30 | 5.3M |
| 2025-02-05 | 14.65 | 14.79 | 14.51 | 14.66 | 8.5M |
| 2025-02-04 | 14.16 | 14.87 | 13.98 | 14.76 | 5.7M |
| 2025-02-03 | 14.58 | 14.71 | 14.32 | 14.42 | 5.7M |
| 2025-01-31 | 15.03 | 15.06 | 14.55 | 14.65 | 5.5M |
| 2025-01-30 | 15.24 | 15.28 | 14.90 | 15.04 | 4.6M |
| 2025-01-29 | 14.84 | 15.15 | 14.72 | 15.11 | 6.9M |
| 2025-01-28 | 15.08 | 15.17 | 14.69 | 14.88 | 8.2M |
| 2025-01-27 | 15.09 | 15.46 | 14.82 | 14.98 | 6.7M |
| 2025-01-24 | 15.64 | 15.70 | 15.16 | 15.22 | 8.5M |
| 2025-01-23 | 15.79 | 15.89 | 15.47 | 15.58 | 5.5M |
| 2025-01-22 | 15.72 | 15.91 | 15.54 | 15.64 | 5.3M |
| 2025-01-21 | 15.95 | 16.01 | 15.65 | 15.76 | 6.8M |
| 2025-01-17 | 15.81 | 16.03 | 15.78 | 16.00 | 7.5M |
| 2025-01-16 | 15.58 | 15.96 | 15.55 | 15.83 | 7.8M |
| 2025-01-15 | 15.63 | 15.69 | 15.43 | 15.65 | 7.0M |
| 2025-01-14 | 15.37 | 15.59 | 15.27 | 15.48 | 7.5M |
| 2025-01-13 | 15.20 | 15.54 | 15.19 | 15.39 | 9.9M |
| 2025-01-10 | 15.35 | 15.67 | 15.02 | 15.14 | 10.4M |
| 2025-01-08 | 14.88 | 15.07 | 14.70 | 14.99 | 7.0M |
| 2025-01-07 | 15.04 | 15.09 | 14.75 | 14.99 | 10.8M |
| 2025-01-06 | 15.35 | 15.40 | 14.87 | 14.94 | 6.3M |
| 2025-01-03 | 14.96 | 15.18 | 14.85 | 15.14 | 9.0M |
| 2025-01-02 | 14.60 | 14.94 | 14.52 | 14.86 | 6.8M |