17.12
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 | 15.52 | 16.09 | 15.26 | 15.33 | 2.2M |
| 2024-12-30 | 15.82 | 15.89 | 15.18 | 15.52 | 1.5M |
| 2024-12-27 | 15.66 | 15.99 | 15.61 | 15.80 | 1.6M |
| 2024-12-26 | 15.58 | 15.98 | 15.58 | 15.65 | 2.1M |
| 2024-12-25 | 16.10 | 16.18 | 15.18 | 15.54 | 2.8M |
| 2024-12-24 | 16.33 | 16.58 | 15.69 | 16.08 | 3.0M |
| 2024-12-23 | 17.77 | 17.80 | 16.29 | 16.32 | 3.9M |
| 2024-12-20 | 17.36 | 17.95 | 17.36 | 17.77 | 2.7M |
| 2024-12-19 | 17.20 | 17.50 | 16.98 | 17.37 | 2.1M |
| 2024-12-18 | 17.26 | 17.65 | 16.78 | 17.40 | 2.6M |
| 2024-12-17 | 18.51 | 18.69 | 17.24 | 17.39 | 3.8M |
| 2024-12-16 | 18.87 | 18.94 | 18.41 | 18.65 | 2.9M |
| 2024-12-13 | 19.36 | 19.38 | 18.74 | 18.82 | 4.0M |
| 2024-12-12 | 19.30 | 19.46 | 19.04 | 19.40 | 4.1M |
| 2024-12-11 | 19.00 | 19.55 | 18.80 | 19.43 | 4.9M |
| 2024-12-10 | 19.80 | 19.80 | 19.20 | 19.24 | 6.4M |
| 2024-12-09 | 19.48 | 19.52 | 18.76 | 19.35 | 6.8M |
| 2024-12-06 | 20.95 | 21.25 | 19.35 | 19.36 | 11.8M |
| 2024-12-05 | 21.58 | 22.00 | 20.00 | 20.35 | 17.9M |
| 2024-12-04 | 18.46 | 22.20 | 18.34 | 22.20 | 12.5M |
| 2024-12-03 | 18.01 | 19.00 | 17.90 | 18.50 | 7.7M |
| 2024-12-02 | 17.46 | 18.37 | 17.30 | 18.09 | 5.0M |
| 2024-11-29 | 17.08 | 17.47 | 16.94 | 17.47 | 3.5M |
| 2024-11-28 | 16.73 | 17.50 | 16.60 | 17.12 | 3.3M |
| 2024-11-27 | 16.33 | 16.73 | 15.64 | 16.73 | 2.8M |
| 2024-11-26 | 16.84 | 16.97 | 16.16 | 16.25 | 2.6M |
| 2024-11-25 | 16.60 | 16.95 | 16.24 | 16.89 | 3.3M |
| 2024-11-22 | 17.66 | 18.12 | 16.53 | 16.65 | 6.3M |
| 2024-11-21 | 18.15 | 19.00 | 17.68 | 17.90 | 8.6M |
| 2024-11-20 | 16.50 | 17.53 | 16.43 | 17.45 | 4.1M |
| 2024-11-19 | 16.13 | 16.61 | 16.11 | 16.58 | 2.4M |
| 2024-11-18 | 16.50 | 16.61 | 15.43 | 16.39 | 3.5M |
| 2024-11-15 | 16.80 | 17.15 | 16.38 | 16.39 | 3.0M |
| 2024-11-14 | 17.65 | 17.80 | 16.84 | 16.87 | 3.6M |
| 2024-11-13 | 17.40 | 18.00 | 17.36 | 17.83 | 4.1M |
| 2024-11-12 | 17.70 | 18.15 | 17.25 | 17.58 | 4.7M |
| 2024-11-11 | 17.39 | 17.81 | 17.30 | 17.74 | 5.1M |
| 2024-11-08 | 18.50 | 18.79 | 16.94 | 17.55 | 8.1M |
| 2024-11-07 | 17.15 | 19.55 | 16.80 | 17.99 | 9.9M |
| 2024-11-06 | 16.67 | 17.18 | 16.35 | 17.16 | 4.4M |
| 2024-11-05 | 16.14 | 16.70 | 16.01 | 16.62 | 3.6M |
| 2024-11-04 | 15.36 | 16.35 | 15.08 | 16.28 | 3.3M |
| 2024-11-01 | 16.71 | 16.74 | 15.28 | 15.39 | 3.7M |
| 2024-10-31 | 15.91 | 16.82 | 15.91 | 16.49 | 4.6M |
| 2024-10-30 | 16.50 | 16.54 | 15.58 | 15.91 | 4.3M |
| 2024-10-29 | 17.33 | 17.58 | 16.39 | 16.58 | 5.4M |
| 2024-10-28 | 16.83 | 17.46 | 16.78 | 17.44 | 5.8M |
| 2024-10-25 | 16.48 | 17.16 | 16.41 | 16.81 | 4.1M |
| 2024-10-24 | 16.70 | 16.98 | 16.50 | 16.61 | 2.9M |
| 2024-10-23 | 17.19 | 17.59 | 16.73 | 16.90 | 4.4M |
| 2024-10-22 | 17.60 | 17.60 | 17.18 | 17.25 | 6.3M |
| 2024-10-21 | 16.68 | 17.68 | 16.42 | 17.38 | 8.3M |
| 2024-10-18 | 16.45 | 17.13 | 15.70 | 16.69 | 7.7M |
| 2024-10-17 | 17.27 | 17.32 | 16.02 | 16.45 | 7.7M |
| 2024-10-16 | 17.00 | 17.83 | 16.90 | 17.36 | 6.6M |
| 2024-10-15 | 18.31 | 19.64 | 17.71 | 18.20 | 12.2M |
| 2024-10-14 | 17.38 | 21.30 | 17.32 | 19.99 | 14.5M |
| 2024-10-11 | 17.53 | 20.30 | 17.23 | 18.42 | 16.5M |
| 2024-10-10 | 15.00 | 17.51 | 15.00 | 17.51 | 12.3M |
| 2024-10-09 | 16.80 | 17.20 | 14.50 | 14.59 | 8.0M |
| 2024-10-08 | 19.01 | 19.28 | 16.93 | 18.13 | 12.7M |
| 2024-09-30 | 14.75 | 16.75 | 14.33 | 16.65 | 12.3M |
| 2024-09-27 | 14.05 | 14.49 | 13.61 | 14.29 | 8.5M |
| 2024-09-26 | 13.47 | 13.71 | 13.27 | 13.61 | 4.5M |
| 2024-09-25 | 13.21 | 13.64 | 13.09 | 13.48 | 5.2M |
| 2024-09-24 | 12.87 | 13.23 | 12.54 | 13.20 | 4.9M |
| 2024-09-23 | 12.71 | 12.86 | 12.52 | 12.75 | 2.6M |
| 2024-09-20 | 12.82 | 13.20 | 12.67 | 12.75 | 3.4M |
| 2024-09-19 | 12.87 | 12.97 | 12.59 | 12.88 | 3.0M |
| 2024-09-18 | 12.99 | 13.18 | 12.47 | 12.68 | 3.2M |
| 2024-09-13 | 13.25 | 13.39 | 12.76 | 12.80 | 3.8M |
| 2024-09-12 | 13.57 | 13.73 | 13.04 | 13.14 | 5.0M |
| 2024-09-11 | 13.51 | 13.93 | 13.41 | 13.62 | 3.3M |
| 2024-09-10 | 14.24 | 14.25 | 13.50 | 13.73 | 4.2M |
| 2024-09-09 | 13.66 | 14.18 | 13.20 | 14.10 | 5.5M |
| 2024-09-06 | 13.86 | 14.60 | 13.43 | 14.01 | 8.3M |
| 2024-09-05 | 13.44 | 13.97 | 13.33 | 13.85 | 5.2M |
| 2024-09-04 | 13.53 | 13.66 | 13.23 | 13.49 | 4.6M |
| 2024-09-03 | 14.20 | 14.30 | 13.50 | 13.67 | 6.0M |
| 2024-09-02 | 13.86 | 14.79 | 13.85 | 14.18 | 8.2M |
| 2024-08-30 | 13.66 | 14.35 | 13.66 | 14.12 | 6.3M |
| 2024-08-29 | 13.70 | 13.97 | 13.40 | 13.81 | 4.3M |
| 2024-08-28 | 13.55 | 13.76 | 13.38 | 13.73 | 4.4M |
| 2024-08-27 | 13.91 | 14.10 | 13.30 | 13.51 | 5.4M |
| 2024-08-26 | 14.53 | 14.60 | 13.79 | 14.01 | 7.2M |
| 2024-08-23 | 14.64 | 14.96 | 14.22 | 14.74 | 7.5M |
| 2024-08-22 | 14.88 | 15.28 | 14.49 | 14.62 | 8.4M |
| 2024-08-21 | 15.90 | 15.90 | 14.85 | 15.18 | 11.7M |
| 2024-08-20 | 17.20 | 18.43 | 16.02 | 16.19 | 14.8M |
| 2024-08-19 | 20.01 | 22.45 | 19.33 | 19.33 | 16.0M |
| 2024-08-16 | 19.00 | 25.00 | 17.11 | 24.16 | 23.3M |
| 2024-08-15 | 18.88 | 22.92 | 18.85 | 21.39 | 21.6M |
| 2024-08-14 | 19.88 | 20.71 | 18.60 | 19.10 | 19.1M |
| 2024-08-13 | 13.52 | 17.26 | 13.01 | 17.26 | 13.8M |
| 2024-08-12 | 13.50 | 14.38 | 13.50 | 14.38 | 8.0M |
| 2024-08-09 | 11.22 | 13.20 | 11.15 | 11.98 | 5.8M |
| 2024-08-08 | 11.03 | 11.29 | 10.75 | 11.25 | 1.5M |
| 2024-08-07 | 11.03 | 11.18 | 10.90 | 11.03 | 0.6M |
| 2024-08-06 | 10.92 | 11.02 | 10.75 | 11.02 | 0.8M |
| 2024-08-05 | 11.01 | 11.19 | 10.71 | 10.72 | 1.0M |
| 2024-08-02 | 11.10 | 11.23 | 10.91 | 10.96 | 1.0M |
| 2024-08-01 | 11.15 | 11.34 | 11.11 | 11.17 | 1.0M |
| 2024-07-31 | 10.91 | 11.16 | 10.82 | 11.14 | 1.1M |
| 2024-07-30 | 10.82 | 10.96 | 10.80 | 10.91 | 0.7M |
| 2024-07-29 | 10.81 | 10.94 | 10.66 | 10.84 | 0.8M |
| 2024-07-26 | 10.76 | 10.85 | 10.66 | 10.81 | 0.9M |
| 2024-07-25 | 10.36 | 10.85 | 10.21 | 10.70 | 1.2M |
| 2024-07-24 | 10.40 | 10.58 | 10.15 | 10.35 | 0.9M |
| 2024-07-23 | 10.63 | 10.98 | 10.40 | 10.50 | 1.0M |
| 2024-07-22 | 10.40 | 10.62 | 10.36 | 10.59 | 0.6M |
| 2024-07-19 | 10.23 | 10.59 | 10.07 | 10.45 | 0.8M |
| 2024-07-18 | 10.54 | 10.54 | 10.03 | 10.32 | 1.0M |
| 2024-07-17 | 10.61 | 10.76 | 10.42 | 10.51 | 0.7M |
| 2024-07-16 | 10.71 | 10.85 | 10.49 | 10.66 | 0.7M |
| 2024-07-15 | 11.01 | 11.09 | 10.61 | 10.65 | 1.0M |
| 2024-07-12 | 11.12 | 11.33 | 11.01 | 11.09 | 0.9M |
| 2024-07-11 | 10.80 | 11.13 | 10.73 | 11.09 | 1.3M |
| 2024-07-10 | 10.62 | 10.83 | 10.46 | 10.54 | 0.6M |
| 2024-07-09 | 10.49 | 10.74 | 10.17 | 10.69 | 1.1M |
| 2024-07-08 | 10.81 | 10.90 | 10.37 | 10.46 | 0.9M |
| 2024-07-05 | 10.63 | 10.99 | 10.40 | 10.91 | 1.0M |
| 2024-07-04 | 11.20 | 11.30 | 10.56 | 10.63 | 1.0M |
| 2024-07-03 | 11.28 | 11.40 | 11.12 | 11.20 | 0.7M |
| 2024-07-02 | 11.29 | 11.47 | 11.10 | 11.40 | 0.8M |
| 2024-07-01 | 11.10 | 11.33 | 10.87 | 11.23 | 1.0M |
| 2024-06-28 | 11.00 | 11.33 | 10.88 | 11.16 | 0.9M |
| 2024-06-27 | 11.14 | 11.23 | 10.87 | 10.99 | 1.0M |
| 2024-06-26 | 10.56 | 11.10 | 10.23 | 11.07 | 1.3M |
| 2024-06-25 | 10.38 | 10.70 | 10.34 | 10.54 | 1.1M |
| 2024-06-24 | 11.06 | 11.13 | 10.29 | 10.36 | 1.6M |
| 2024-06-21 | 11.12 | 11.35 | 10.78 | 11.06 | 1.0M |
| 2024-06-20 | 11.39 | 11.56 | 11.13 | 11.17 | 1.0M |
| 2024-06-19 | 11.52 | 11.65 | 11.31 | 11.44 | 0.6M |
| 2024-06-18 | 11.09 | 11.47 | 11.01 | 11.46 | 1.1M |
| 2024-06-17 | 11.29 | 11.39 | 11.01 | 11.08 | 1.1M |
| 2024-06-14 | 11.55 | 11.59 | 11.17 | 11.35 | 0.8M |
| 2024-06-13 | 11.66 | 11.76 | 11.36 | 11.52 | 0.8M |
| 2024-06-12 | 11.29 | 11.66 | 10.66 | 11.55 | 1.4M |
| 2024-06-11 | 11.17 | 11.17 | 10.60 | 11.09 | 1.3M |
| 2024-06-07 | 10.66 | 11.29 | 10.66 | 11.17 | 1.9M |
| 2024-06-06 | 11.17 | 11.22 | 10.33 | 10.45 | 2.0M |
| 2024-06-05 | 11.49 | 11.51 | 11.16 | 11.21 | 1.1M |
| 2024-06-04 | 11.74 | 11.94 | 11.29 | 11.49 | 1.7M |
| 2024-06-03 | 12.81 | 12.81 | 11.82 | 11.99 | 2.0M |
| 2024-05-31 | 12.56 | 12.74 | 12.44 | 12.73 | 0.9M |
| 2024-05-30 | 12.48 | 12.78 | 12.45 | 12.57 | 0.9M |
| 2024-05-29 | 12.33 | 12.69 | 12.18 | 12.58 | 0.9M |
| 2024-05-28 | 12.64 | 12.81 | 12.31 | 12.33 | 0.9M |
| 2024-05-27 | 12.73 | 12.78 | 12.29 | 12.64 | 1.0M |
| 2024-05-24 | 12.80 | 12.99 | 12.47 | 12.48 | 1.2M |
| 2024-05-23 | 13.30 | 13.31 | 12.73 | 12.83 | 1.3M |
| 2024-05-22 | 13.15 | 13.43 | 13.05 | 13.25 | 1.1M |
| 2024-05-21 | 13.38 | 13.45 | 13.11 | 13.22 | 1.0M |
| 2024-05-20 | 13.60 | 13.60 | 13.36 | 13.45 | 1.0M |
| 2024-05-17 | 13.34 | 13.60 | 13.25 | 13.60 | 1.3M |
| 2024-05-16 | 13.04 | 13.39 | 12.91 | 13.26 | 1.2M |
| 2024-05-15 | 13.08 | 13.25 | 12.93 | 13.01 | 1.1M |
| 2024-05-14 | 13.10 | 13.33 | 13.02 | 13.08 | 1.0M |
| 2024-05-13 | 13.19 | 13.33 | 12.71 | 13.01 | 1.2M |
| 2024-05-10 | 13.81 | 13.83 | 13.30 | 13.38 | 1.6M |
| 2024-05-09 | 13.56 | 13.95 | 13.55 | 13.81 | 1.4M |
| 2024-05-08 | 13.75 | 13.86 | 13.50 | 13.56 | 1.5M |
| 2024-05-07 | 13.52 | 13.84 | 13.38 | 13.81 | 2.2M |
| 2024-05-06 | 13.03 | 13.65 | 13.03 | 13.51 | 2.5M |
| 2024-04-30 | 13.64 | 13.66 | 12.77 | 12.89 | 2.4M |
| 2024-04-29 | 12.86 | 13.51 | 12.66 | 13.42 | 3.0M |
| 2024-04-26 | 12.99 | 13.12 | 12.56 | 12.77 | 2.6M |
| 2024-04-25 | 12.75 | 13.29 | 12.75 | 13.06 | 2.8M |
| 2024-04-24 | 13.18 | 13.74 | 13.18 | 13.68 | 2.0M |
| 2024-04-23 | 12.77 | 13.32 | 12.77 | 13.22 | 2.0M |
| 2024-04-22 | 13.36 | 13.48 | 12.30 | 12.78 | 2.2M |
| 2024-04-19 | 13.20 | 13.55 | 12.93 | 13.36 | 2.4M |
| 2024-04-18 | 13.71 | 13.74 | 12.91 | 13.24 | 3.0M |
| 2024-04-17 | 11.95 | 13.74 | 11.95 | 13.71 | 4.5M |
| 2024-04-16 | 13.53 | 13.53 | 11.58 | 11.58 | 3.7M |
| 2024-04-15 | 15.49 | 15.50 | 13.30 | 13.60 | 4.7M |
| 2024-04-12 | 15.87 | 16.65 | 15.42 | 15.50 | 3.3M |
| 2024-04-11 | 15.44 | 16.30 | 15.17 | 16.02 | 3.8M |
| 2024-04-10 | 15.46 | 16.49 | 15.38 | 15.77 | 3.8M |
| 2024-04-09 | 15.47 | 15.89 | 15.20 | 15.43 | 2.0M |
| 2024-04-08 | 16.36 | 16.39 | 15.16 | 15.17 | 3.9M |
| 2024-04-03 | 15.86 | 16.77 | 15.76 | 16.56 | 4.2M |
| 2024-04-02 | 16.34 | 16.69 | 15.97 | 16.06 | 4.1M |
| 2024-04-01 | 16.28 | 16.58 | 15.90 | 16.45 | 5.9M |
| 2024-03-29 | 15.20 | 16.49 | 15.10 | 16.39 | 6.8M |
| 2024-03-28 | 15.10 | 15.35 | 14.67 | 15.20 | 4.4M |
| 2024-03-27 | 15.00 | 16.10 | 14.86 | 14.88 | 5.8M |
| 2024-03-26 | 14.43 | 15.36 | 14.31 | 15.30 | 4.5M |
| 2024-03-25 | 14.76 | 14.95 | 14.39 | 14.43 | 1.5M |
| 2024-03-22 | 15.19 | 15.44 | 14.68 | 14.83 | 2.2M |
| 2024-03-21 | 15.10 | 15.35 | 14.84 | 15.32 | 2.7M |
| 2024-03-20 | 15.00 | 15.25 | 14.84 | 15.19 | 3.1M |
| 2024-03-19 | 15.45 | 15.78 | 15.02 | 15.07 | 4.5M |
| 2024-03-18 | 15.12 | 15.80 | 14.75 | 15.50 | 5.7M |
| 2024-03-15 | 14.67 | 15.80 | 14.40 | 15.12 | 5.7M |
| 2024-03-14 | 14.29 | 15.96 | 14.20 | 15.10 | 5.2M |
| 2024-03-13 | 14.02 | 14.68 | 13.93 | 14.39 | 2.4M |
| 2024-03-12 | 13.68 | 14.01 | 13.50 | 13.99 | 1.8M |
| 2024-03-11 | 13.40 | 13.61 | 13.30 | 13.61 | 1.4M |
| 2024-03-08 | 13.28 | 13.55 | 13.08 | 13.37 | 1.3M |
| 2024-03-07 | 13.46 | 13.73 | 13.24 | 13.32 | 2.1M |
| 2024-03-06 | 13.09 | 13.44 | 12.75 | 13.24 | 1.9M |
| 2024-03-05 | 13.55 | 13.78 | 13.07 | 13.09 | 2.2M |
| 2024-03-04 | 13.73 | 13.76 | 13.12 | 13.64 | 2.0M |
| 2024-03-01 | 13.30 | 13.59 | 13.19 | 13.53 | 2.3M |
| 2024-02-29 | 12.69 | 13.27 | 12.40 | 13.21 | 3.1M |
| 2024-02-28 | 14.48 | 14.95 | 12.63 | 12.69 | 4.3M |
| 2024-02-27 | 13.95 | 14.47 | 13.90 | 14.46 | 2.1M |
| 2024-02-26 | 13.82 | 14.37 | 13.43 | 14.10 | 2.9M |
| 2024-02-23 | 13.03 | 13.66 | 12.95 | 13.66 | 2.5M |
| 2024-02-22 | 12.69 | 13.03 | 12.48 | 13.00 | 2.4M |
| 2024-02-21 | 12.15 | 13.05 | 11.85 | 12.72 | 2.9M |
| 2024-02-20 | 11.89 | 12.23 | 11.61 | 12.14 | 2.2M |
| 2024-02-19 | 11.20 | 12.07 | 11.01 | 11.93 | 3.4M |
| 2024-02-08 | 10.59 | 11.13 | 9.27 | 11.01 | 4.2M |
| 2024-02-07 | 11.44 | 11.57 | 9.80 | 10.13 | 4.2M |
| 2024-02-06 | 11.68 | 12.15 | 10.50 | 11.59 | 2.5M |
| 2024-02-05 | 14.26 | 14.26 | 11.58 | 12.04 | 2.4M |
| 2024-02-02 | 15.38 | 15.49 | 13.82 | 14.28 | 1.6M |
| 2024-02-01 | 15.40 | 15.40 | 14.56 | 15.15 | 1.2M |
| 2024-01-31 | 16.22 | 16.24 | 15.25 | 15.40 | 1.7M |
| 2024-01-30 | 16.66 | 16.76 | 16.10 | 16.12 | 1.2M |
| 2024-01-29 | 17.32 | 17.49 | 16.60 | 16.67 | 1.0M |
| 2024-01-26 | 17.22 | 17.73 | 17.21 | 17.32 | 1.0M |
| 2024-01-25 | 16.31 | 17.22 | 16.31 | 17.22 | 1.3M |
| 2024-01-24 | 16.31 | 16.63 | 15.80 | 16.32 | 1.0M |
| 2024-01-23 | 16.30 | 16.39 | 15.96 | 16.31 | 1.3M |
| 2024-01-22 | 17.30 | 17.53 | 16.17 | 16.27 | 1.2M |
| 2024-01-19 | 17.85 | 17.88 | 17.29 | 17.30 | 0.7M |
| 2024-01-18 | 18.09 | 18.09 | 17.00 | 17.70 | 1.4M |
| 2024-01-17 | 18.28 | 18.37 | 17.74 | 17.74 | 0.8M |
| 2024-01-16 | 18.42 | 18.65 | 17.90 | 18.30 | 1.2M |
| 2024-01-15 | 18.59 | 19.09 | 18.46 | 18.58 | 2.0M |
| 2024-01-12 | 19.80 | 19.90 | 18.95 | 18.97 | 2.7M |
| 2024-01-11 | 18.73 | 19.08 | 18.64 | 19.04 | 0.7M |
| 2024-01-10 | 19.04 | 19.08 | 18.61 | 18.70 | 0.8M |
| 2024-01-09 | 18.80 | 19.15 | 18.72 | 18.95 | 0.8M |
| 2024-01-08 | 19.21 | 19.25 | 18.77 | 18.79 | 0.9M |
| 2024-01-05 | 19.40 | 19.62 | 19.05 | 19.16 | 0.7M |
| 2024-01-04 | 19.37 | 19.52 | 19.31 | 19.44 | 0.9M |
| 2024-01-03 | 19.30 | 19.42 | 19.10 | 19.32 | 1.0M |
| 2024-01-02 | 19.22 | 19.50 | 19.08 | 19.43 | 1.5M |