5.95
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 15.50 | 15.50 | 15.20 | 15.30 | 1.3M |
| 2024-12-27 | 15.40 | 15.80 | 15.30 | 15.50 | 3.2M |
| 2024-12-26 | 15.50 | 15.70 | 15.20 | 15.40 | 2.7M |
| 2024-12-25 | 14.90 | 15.80 | 14.90 | 15.50 | 11.6M |
| 2024-12-24 | 14.20 | 14.70 | 14.10 | 14.60 | 3.8M |
| 2024-12-23 | 13.60 | 14.10 | 13.60 | 14.10 | 1.8M |
| 2024-12-20 | 14.10 | 14.20 | 13.30 | 13.50 | 7.8M |
| 2024-12-19 | 14.60 | 14.80 | 14.00 | 14.00 | 3.8M |
| 2024-12-18 | 14.70 | 14.90 | 14.60 | 14.80 | 1.7M |
| 2024-12-17 | 14.60 | 14.90 | 14.40 | 14.70 | 4.0M |
| 2024-12-16 | 14.60 | 14.80 | 14.50 | 14.60 | 2.0M |
| 2024-12-13 | 14.50 | 14.90 | 14.40 | 14.80 | 3.7M |
| 2024-12-12 | 14.40 | 14.60 | 13.90 | 14.60 | 9.2M |
| 2024-12-11 | 15.50 | 15.60 | 14.20 | 14.20 | 14.9M |
| 2024-12-09 | 15.60 | 15.60 | 15.40 | 15.40 | 2.6M |
| 2024-12-06 | 15.50 | 15.90 | 15.50 | 15.70 | 3.6M |
| 2024-12-04 | 15.60 | 15.80 | 15.50 | 15.50 | 6.2M |
| 2024-12-03 | 16.10 | 16.20 | 15.20 | 15.50 | 10.0M |
| 2024-12-02 | 16.30 | 16.30 | 15.80 | 16.10 | 5.1M |
| 2024-11-29 | 16.20 | 16.40 | 15.90 | 16.30 | 5.3M |
| 2024-11-28 | 16.00 | 16.40 | 15.70 | 16.40 | 6.7M |
| 2024-11-27 | 15.70 | 16.00 | 15.20 | 15.90 | 5.9M |
| 2024-11-26 | 16.10 | 16.30 | 15.50 | 15.60 | 7.2M |
| 2024-11-25 | 16.00 | 16.40 | 15.90 | 16.00 | 7.4M |
| 2024-11-22 | 16.20 | 16.40 | 15.60 | 15.90 | 10.0M |
| 2024-11-21 | 16.30 | 16.90 | 16.00 | 16.10 | 10.2M |
| 2024-11-20 | 15.40 | 16.90 | 15.20 | 16.60 | 20.4M |
| 2024-11-19 | 15.30 | 15.70 | 15.30 | 15.40 | 4.5M |
| 2024-11-18 | 14.90 | 15.90 | 14.90 | 15.30 | 13.3M |
| 2024-11-15 | 15.20 | 15.30 | 14.70 | 14.70 | 5.1M |
| 2024-11-14 | 14.70 | 15.20 | 13.50 | 15.20 | 15.2M |
| 2024-11-13 | 14.80 | 15.00 | 14.60 | 14.70 | 7.2M |
| 2024-11-12 | 15.00 | 15.40 | 14.70 | 14.80 | 10.9M |
| 2024-11-11 | 14.90 | 16.40 | 14.40 | 15.40 | 44.1M |
| 2024-11-08 | 14.30 | 14.50 | 14.00 | 14.20 | 3.7M |
| 2024-11-07 | 13.40 | 14.30 | 13.30 | 14.30 | 9.7M |
| 2024-11-06 | 13.00 | 13.40 | 13.00 | 13.30 | 2.0M |
| 2024-11-05 | 13.50 | 13.60 | 13.00 | 13.00 | 1.6M |
| 2024-11-04 | 13.50 | 13.60 | 13.40 | 13.50 | 1.3M |
| 2024-11-01 | 13.30 | 13.50 | 13.20 | 13.50 | 2.8M |
| 2024-10-31 | 13.20 | 13.50 | 13.10 | 13.30 | 1.7M |
| 2024-10-30 | 13.00 | 13.30 | 13.00 | 13.30 | 1.5M |
| 2024-10-29 | 13.00 | 13.10 | 12.60 | 13.00 | 2.2M |
| 2024-10-28 | 13.40 | 13.50 | 12.90 | 13.10 | 2.3M |
| 2024-10-25 | 13.30 | 13.70 | 13.20 | 13.40 | 6.8M |
| 2024-10-24 | 13.00 | 13.40 | 12.80 | 13.30 | 5.3M |
| 2024-10-22 | 12.50 | 13.30 | 12.20 | 13.00 | 7.8M |
| 2024-10-21 | 11.60 | 12.80 | 11.50 | 12.60 | 13.4M |
| 2024-10-18 | 11.60 | 12.40 | 11.50 | 11.90 | 27.3M |
| 2024-10-17 | 11.50 | 11.90 | 11.40 | 11.60 | 16.2M |
| 2024-10-16 | 11.50 | 11.90 | 11.10 | 11.40 | 31.2M |
| 2024-10-15 | 12.90 | 12.90 | 11.70 | 11.70 | 35.9M |
| 2024-10-11 | 13.00 | 13.20 | 12.70 | 12.70 | 17.4M |
| 2024-10-10 | 12.70 | 13.20 | 12.50 | 13.10 | 34.4M |
| 2024-10-09 | 12.90 | 13.20 | 12.40 | 12.60 | 32.4M |
| 2024-10-08 | 13.10 | 13.50 | 12.60 | 12.60 | 38.4M |
| 2024-10-07 | 12.80 | 14.60 | 12.70 | 12.90 | 133.1M |
| 2024-10-04 | 10.10 | 12.50 | 10.10 | 12.40 | 396.9M |