26.90
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 | 11.24 | 11.24 | 10.70 | 10.73 | 5.3M |
| 2024-12-30 | 11.77 | 11.90 | 10.96 | 11.12 | 10.2M |
| 2024-12-27 | 11.75 | 12.41 | 11.74 | 11.77 | 10.0M |
| 2024-12-26 | 12.03 | 12.15 | 11.23 | 11.88 | 11.9M |
| 2024-12-25 | 12.64 | 12.88 | 11.71 | 11.80 | 16.4M |
| 2024-12-24 | 13.01 | 13.70 | 13.01 | 13.01 | 16.4M |
| 2024-12-23 | 14.45 | 14.82 | 14.45 | 14.45 | 7.3M |
| 2024-12-20 | 18.36 | 18.36 | 15.57 | 16.06 | 34.0M |
| 2024-12-19 | 16.69 | 16.69 | 16.69 | 16.69 | 3.1M |
| 2024-12-18 | 13.85 | 15.17 | 13.50 | 15.17 | 6.7M |
| 2024-12-17 | 14.77 | 14.90 | 13.59 | 13.79 | 5.4M |
| 2024-12-16 | 15.30 | 15.71 | 14.35 | 14.59 | 10.5M |
| 2024-12-13 | 14.37 | 15.96 | 14.11 | 15.62 | 11.9M |
| 2024-12-12 | 14.28 | 15.13 | 14.25 | 14.51 | 6.7M |
| 2024-12-11 | 14.20 | 14.40 | 14.01 | 14.28 | 6.2M |
| 2024-12-10 | 14.23 | 14.42 | 13.74 | 14.26 | 8.4M |
| 2024-12-09 | 14.45 | 14.78 | 13.90 | 14.00 | 13.1M |
| 2024-12-06 | 13.22 | 14.48 | 13.05 | 14.48 | 8.4M |
| 2024-12-05 | 13.12 | 13.26 | 12.96 | 13.16 | 2.4M |
| 2024-12-04 | 13.26 | 13.35 | 12.90 | 13.00 | 3.9M |
| 2024-12-03 | 13.22 | 13.28 | 12.87 | 13.15 | 2.2M |
| 2024-12-02 | 12.86 | 13.15 | 12.68 | 13.09 | 2.9M |
| 2024-11-29 | 12.58 | 12.89 | 12.46 | 12.67 | 3.4M |
| 2024-11-28 | 12.41 | 12.78 | 12.40 | 12.53 | 4.8M |
| 2024-11-27 | 12.99 | 13.08 | 12.01 | 12.40 | 6.2M |
| 2024-11-26 | 13.36 | 13.41 | 12.91 | 12.96 | 2.1M |
| 2024-11-25 | 13.13 | 13.23 | 12.70 | 13.16 | 3.3M |
| 2024-11-22 | 13.28 | 13.63 | 13.12 | 13.25 | 5.2M |
| 2024-11-21 | 13.17 | 13.59 | 12.98 | 13.35 | 3.9M |
| 2024-11-20 | 12.96 | 13.14 | 12.57 | 13.06 | 2.9M |
| 2024-11-19 | 12.60 | 13.00 | 12.48 | 12.89 | 4.3M |
| 2024-11-18 | 13.64 | 13.88 | 12.45 | 12.61 | 5.5M |
| 2024-11-15 | 13.86 | 14.20 | 13.46 | 13.63 | 5.0M |
| 2024-11-14 | 14.55 | 14.72 | 13.81 | 13.92 | 4.9M |
| 2024-11-13 | 14.59 | 15.12 | 14.18 | 14.61 | 4.8M |
| 2024-11-12 | 14.41 | 14.85 | 14.17 | 14.45 | 4.3M |
| 2024-11-11 | 14.15 | 14.46 | 13.88 | 14.36 | 6.2M |
| 2024-11-08 | 14.40 | 14.88 | 13.93 | 14.33 | 6.6M |
| 2024-11-07 | 14.01 | 14.56 | 14.01 | 14.26 | 6.6M |
| 2024-11-06 | 13.61 | 14.50 | 13.31 | 14.00 | 8.0M |
| 2024-11-05 | 13.18 | 13.63 | 12.91 | 13.61 | 5.8M |
| 2024-11-04 | 13.15 | 13.30 | 12.68 | 13.22 | 6.1M |
| 2024-11-01 | 14.40 | 14.46 | 13.20 | 13.44 | 10.1M |
| 2024-10-31 | 14.63 | 14.99 | 14.00 | 14.61 | 10.6M |
| 2024-10-30 | 14.91 | 15.04 | 14.18 | 14.79 | 10.6M |
| 2024-10-29 | 14.30 | 15.34 | 14.02 | 15.19 | 17.2M |
| 2024-10-28 | 13.79 | 14.65 | 13.40 | 14.39 | 16.4M |
| 2024-10-25 | 13.56 | 14.26 | 13.00 | 13.80 | 20.8M |
| 2024-10-24 | 12.15 | 13.53 | 12.15 | 13.53 | 19.7M |
| 2024-10-23 | 11.30 | 12.30 | 11.30 | 12.30 | 5.9M |
| 2024-10-22 | 11.52 | 11.70 | 11.08 | 11.18 | 5.2M |
| 2024-10-21 | 10.86 | 11.55 | 10.86 | 11.48 | 5.9M |
| 2024-10-18 | 10.52 | 10.97 | 10.48 | 10.86 | 4.5M |
| 2024-10-17 | 10.41 | 10.84 | 10.40 | 10.52 | 4.4M |
| 2024-10-16 | 10.12 | 10.47 | 10.00 | 10.37 | 3.1M |
| 2024-10-15 | 10.30 | 10.62 | 9.90 | 10.18 | 5.7M |
| 2024-10-14 | 9.45 | 10.33 | 9.45 | 10.33 | 4.9M |
| 2024-10-11 | 9.78 | 9.91 | 9.30 | 9.44 | 3.4M |
| 2024-10-10 | 9.68 | 10.24 | 9.41 | 9.84 | 4.9M |
| 2024-10-09 | 10.24 | 10.28 | 9.45 | 9.55 | 6.3M |
| 2024-10-08 | 10.70 | 10.75 | 9.66 | 10.43 | 9.0M |
| 2024-09-30 | 9.43 | 9.94 | 9.08 | 9.78 | 7.9M |
| 2024-09-27 | 8.98 | 9.46 | 8.92 | 9.16 | 5.1M |
| 2024-09-26 | 8.51 | 8.89 | 8.37 | 8.84 | 4.4M |
| 2024-09-25 | 8.34 | 8.67 | 8.24 | 8.51 | 6.1M |
| 2024-09-24 | 8.22 | 8.32 | 8.04 | 8.29 | 5.8M |
| 2024-09-23 | 8.17 | 8.30 | 8.00 | 8.18 | 5.6M |
| 2024-09-20 | 8.02 | 8.24 | 7.95 | 8.00 | 9.2M |
| 2024-09-19 | 7.73 | 8.00 | 7.58 | 7.91 | 9.4M |
| 2024-09-18 | 7.56 | 8.09 | 7.41 | 7.69 | 8.0M |
| 2024-09-13 | 7.83 | 7.83 | 7.52 | 7.53 | 6.0M |
| 2024-09-12 | 7.77 | 7.89 | 7.63 | 7.83 | 9.3M |
| 2024-09-11 | 8.38 | 8.38 | 7.66 | 7.83 | 15.4M |
| 2024-09-10 | 7.40 | 8.15 | 7.40 | 8.15 | 6.8M |
| 2024-09-09 | 7.33 | 7.51 | 7.22 | 7.41 | 2.5M |
| 2024-09-06 | 7.42 | 7.51 | 7.33 | 7.33 | 1.7M |
| 2024-09-05 | 7.36 | 7.51 | 7.29 | 7.50 | 2.3M |
| 2024-09-04 | 7.44 | 7.44 | 7.21 | 7.33 | 1.7M |
| 2024-09-03 | 7.35 | 7.40 | 7.14 | 7.39 | 1.7M |
| 2024-09-02 | 7.44 | 7.51 | 7.28 | 7.28 | 2.0M |
| 2024-08-30 | 7.18 | 7.49 | 7.18 | 7.39 | 2.6M |
| 2024-08-29 | 7.17 | 7.24 | 6.98 | 7.18 | 2.3M |
| 2024-08-28 | 7.00 | 7.17 | 6.93 | 7.07 | 1.7M |
| 2024-08-27 | 7.13 | 7.16 | 6.97 | 7.00 | 1.4M |
| 2024-08-26 | 6.97 | 7.22 | 6.94 | 7.13 | 1.8M |
| 2024-08-23 | 7.03 | 7.06 | 6.85 | 6.98 | 1.8M |
| 2024-08-22 | 7.35 | 7.35 | 7.03 | 7.04 | 2.0M |
| 2024-08-21 | 7.15 | 7.35 | 7.15 | 7.24 | 2.1M |
| 2024-08-20 | 7.44 | 7.64 | 7.20 | 7.26 | 2.5M |
| 2024-08-19 | 7.50 | 7.50 | 7.28 | 7.38 | 2.2M |
| 2024-08-16 | 7.37 | 7.56 | 7.31 | 7.45 | 3.4M |
| 2024-08-15 | 7.23 | 7.40 | 7.12 | 7.37 | 3.0M |
| 2024-08-14 | 7.24 | 7.35 | 7.20 | 7.22 | 1.8M |
| 2024-08-13 | 7.18 | 7.28 | 7.05 | 7.23 | 2.4M |
| 2024-08-12 | 7.25 | 7.33 | 7.13 | 7.15 | 2.6M |
| 2024-08-09 | 7.37 | 7.46 | 7.23 | 7.25 | 2.4M |
| 2024-08-08 | 7.37 | 7.39 | 7.12 | 7.32 | 4.1M |
| 2024-08-07 | 7.40 | 7.53 | 7.40 | 7.42 | 3.9M |
| 2024-08-06 | 7.29 | 7.49 | 7.26 | 7.39 | 4.8M |
| 2024-08-05 | 7.46 | 7.70 | 7.19 | 7.34 | 6.4M |
| 2024-08-02 | 7.59 | 7.67 | 7.39 | 7.47 | 5.3M |
| 2024-08-01 | 7.80 | 7.80 | 7.50 | 7.55 | 10.7M |
| 2024-07-31 | 7.15 | 7.80 | 7.09 | 7.80 | 10.5M |
| 2024-07-30 | 7.08 | 7.13 | 6.94 | 7.09 | 4.0M |
| 2024-07-29 | 6.90 | 7.13 | 6.81 | 7.10 | 6.3M |
| 2024-07-26 | 6.81 | 6.98 | 6.79 | 6.93 | 7.0M |
| 2024-07-25 | 7.01 | 7.17 | 6.79 | 6.90 | 10.9M |
| 2024-07-24 | 7.97 | 7.98 | 7.51 | 7.51 | 10.0M |
| 2024-07-23 | 9.33 | 9.55 | 8.19 | 8.34 | 20.7M |
| 2024-07-22 | 8.06 | 8.89 | 7.91 | 8.89 | 14.6M |
| 2024-07-19 | 7.64 | 8.20 | 7.64 | 8.08 | 6.3M |
| 2024-07-18 | 7.51 | 7.80 | 7.38 | 7.69 | 6.9M |
| 2024-07-17 | 7.43 | 8.10 | 7.11 | 7.90 | 10.5M |
| 2024-07-16 | 7.52 | 7.60 | 7.26 | 7.36 | 2.3M |
| 2024-07-15 | 7.37 | 7.59 | 7.13 | 7.52 | 3.9M |
| 2024-07-12 | 7.22 | 7.38 | 7.02 | 7.35 | 2.7M |
| 2024-07-11 | 6.79 | 7.17 | 6.79 | 7.16 | 2.8M |
| 2024-07-10 | 6.83 | 6.92 | 6.65 | 6.69 | 1.8M |
| 2024-07-09 | 6.85 | 7.00 | 6.60 | 6.92 | 2.4M |
| 2024-07-08 | 7.04 | 7.22 | 6.80 | 6.85 | 2.7M |
| 2024-07-05 | 7.10 | 7.14 | 6.94 | 7.06 | 2.1M |
| 2024-07-04 | 7.39 | 7.59 | 7.02 | 7.12 | 3.3M |
| 2024-07-03 | 7.70 | 7.72 | 7.35 | 7.37 | 2.7M |
| 2024-07-02 | 7.70 | 7.73 | 7.47 | 7.68 | 2.6M |
| 2024-07-01 | 7.51 | 7.64 | 7.16 | 7.59 | 4.3M |
| 2024-06-28 | 7.39 | 7.64 | 7.34 | 7.60 | 5.0M |
| 2024-06-27 | 7.38 | 7.89 | 7.24 | 7.60 | 6.2M |
| 2024-06-26 | 6.98 | 7.40 | 6.76 | 7.37 | 2.8M |
| 2024-06-25 | 6.65 | 7.02 | 6.60 | 6.97 | 2.6M |
| 2024-06-24 | 7.13 | 7.15 | 6.65 | 6.66 | 2.9M |
| 2024-06-21 | 7.21 | 7.22 | 6.88 | 7.10 | 1.9M |
| 2024-06-20 | 7.59 | 7.60 | 7.18 | 7.21 | 2.4M |
| 2024-06-19 | 7.49 | 7.62 | 7.47 | 7.49 | 2.8M |
| 2024-06-18 | 7.14 | 7.78 | 7.14 | 7.56 | 4.4M |
| 2024-06-17 | 7.42 | 7.56 | 7.14 | 7.22 | 3.0M |
| 2024-06-14 | 7.46 | 7.58 | 7.22 | 7.44 | 1.8M |
| 2024-06-13 | 7.62 | 7.68 | 7.32 | 7.42 | 2.4M |
| 2024-06-12 | 7.31 | 7.59 | 7.21 | 7.53 | 2.9M |
| 2024-06-11 | 7.35 | 7.35 | 6.94 | 7.21 | 3.3M |
| 2024-06-07 | 6.88 | 7.40 | 6.88 | 7.32 | 5.1M |
| 2024-06-06 | 7.56 | 7.65 | 6.88 | 6.88 | 4.9M |
| 2024-06-05 | 7.92 | 7.93 | 7.56 | 7.64 | 2.7M |
| 2024-06-04 | 8.42 | 8.44 | 7.78 | 7.92 | 3.8M |
| 2024-06-03 | 8.72 | 8.78 | 8.21 | 8.34 | 3.8M |
| 2024-05-31 | 8.57 | 8.73 | 8.57 | 8.71 | 2.0M |
| 2024-05-30 | 8.50 | 8.78 | 8.50 | 8.59 | 2.1M |
| 2024-05-29 | 8.57 | 8.75 | 8.45 | 8.64 | 2.6M |
| 2024-05-28 | 8.75 | 8.83 | 8.52 | 8.57 | 2.5M |
| 2024-05-27 | 8.75 | 8.87 | 8.50 | 8.69 | 2.6M |
| 2024-05-24 | 8.76 | 8.95 | 8.63 | 8.65 | 2.4M |
| 2024-05-23 | 8.99 | 9.05 | 8.70 | 8.76 | 3.2M |
| 2024-05-22 | 9.20 | 9.33 | 8.93 | 8.99 | 4.4M |
| 2024-05-21 | 9.73 | 9.73 | 9.03 | 9.27 | 7.4M |
| 2024-05-20 | 10.28 | 10.35 | 9.90 | 10.03 | 4.7M |
| 2024-05-17 | 9.94 | 10.02 | 9.77 | 9.87 | 2.1M |
| 2024-05-16 | 9.83 | 10.00 | 9.75 | 9.82 | 1.6M |
| 2024-05-15 | 9.88 | 10.08 | 9.80 | 9.82 | 1.6M |
| 2024-05-14 | 9.70 | 9.92 | 9.60 | 9.88 | 2.1M |
| 2024-05-13 | 9.98 | 9.98 | 9.45 | 9.60 | 2.3M |
| 2024-05-10 | 10.27 | 10.37 | 9.88 | 10.00 | 1.8M |
| 2024-05-09 | 10.06 | 10.21 | 9.89 | 10.18 | 1.7M |
| 2024-05-08 | 10.16 | 10.47 | 9.90 | 9.93 | 2.0M |
| 2024-05-07 | 10.28 | 10.28 | 9.95 | 10.10 | 1.6M |
| 2024-05-06 | 9.97 | 10.19 | 9.90 | 10.08 | 2.3M |
| 2024-04-30 | 9.79 | 10.08 | 9.56 | 9.84 | 3.1M |
| 2024-04-29 | 9.13 | 9.84 | 9.13 | 9.77 | 4.3M |
| 2024-04-26 | 9.42 | 9.42 | 9.06 | 9.08 | 2.3M |
| 2024-04-25 | 9.13 | 9.24 | 9.04 | 9.14 | 1.7M |
| 2024-04-24 | 9.12 | 9.22 | 8.92 | 9.15 | 2.2M |
| 2024-04-23 | 8.70 | 8.95 | 8.60 | 8.92 | 2.3M |
| 2024-04-22 | 9.01 | 9.01 | 8.50 | 8.60 | 2.8M |
| 2024-04-19 | 9.17 | 9.29 | 8.96 | 8.98 | 2.5M |
| 2024-04-18 | 9.04 | 9.50 | 8.74 | 9.19 | 4.1M |
| 2024-04-17 | 8.25 | 9.12 | 8.25 | 9.05 | 4.1M |
| 2024-04-16 | 9.47 | 9.50 | 8.57 | 8.57 | 3.7M |
| 2024-04-15 | 9.43 | 9.98 | 9.41 | 9.52 | 6.9M |
| 2024-04-12 | 10.63 | 10.99 | 10.45 | 10.45 | 3.1M |
| 2024-04-11 | 10.53 | 10.94 | 10.42 | 10.62 | 3.4M |
| 2024-04-10 | 11.14 | 11.42 | 10.64 | 10.88 | 4.7M |
| 2024-04-09 | 11.01 | 11.16 | 10.86 | 11.13 | 3.2M |
| 2024-04-08 | 11.43 | 11.63 | 11.00 | 11.00 | 5.2M |
| 2024-04-03 | 11.93 | 12.13 | 11.45 | 11.57 | 5.5M |
| 2024-04-02 | 12.16 | 12.30 | 11.93 | 11.99 | 7.5M |
| 2024-04-01 | 11.75 | 12.57 | 11.66 | 12.32 | 10.9M |
| 2024-03-29 | 11.53 | 11.93 | 11.53 | 11.83 | 9.6M |
| 2024-03-28 | 11.30 | 11.78 | 11.26 | 11.64 | 15.4M |
| 2024-03-27 | 11.03 | 12.06 | 11.03 | 12.06 | 19.8M |
| 2024-03-26 | 11.51 | 11.67 | 10.90 | 10.96 | 10.7M |
| 2024-03-25 | 12.00 | 12.30 | 11.63 | 11.88 | 21.5M |
| 2024-03-22 | 14.00 | 14.00 | 12.80 | 12.92 | 28.7M |
| 2024-03-21 | 11.55 | 12.73 | 11.43 | 12.73 | 16.8M |
| 2024-03-20 | 11.49 | 11.69 | 11.40 | 11.57 | 7.1M |
| 2024-03-19 | 11.91 | 12.37 | 11.57 | 11.64 | 14.4M |
| 2024-03-18 | 10.88 | 12.00 | 10.86 | 12.00 | 13.6M |
| 2024-03-15 | 10.76 | 10.91 | 10.63 | 10.91 | 2.4M |
| 2024-03-14 | 10.81 | 11.02 | 10.55 | 10.77 | 3.0M |
| 2024-03-13 | 10.68 | 10.95 | 10.63 | 10.88 | 4.1M |
| 2024-03-12 | 10.62 | 10.78 | 10.42 | 10.72 | 4.0M |
| 2024-03-11 | 10.60 | 10.70 | 10.34 | 10.58 | 4.3M |
| 2024-03-08 | 10.59 | 11.49 | 10.53 | 10.71 | 4.8M |
| 2024-03-07 | 10.96 | 11.10 | 10.43 | 10.59 | 6.5M |
| 2024-03-06 | 10.38 | 11.47 | 10.38 | 10.96 | 8.3M |
| 2024-03-05 | 10.59 | 10.92 | 10.40 | 10.43 | 5.9M |
| 2024-03-04 | 11.35 | 11.36 | 10.52 | 10.85 | 12.0M |
| 2024-03-01 | 10.56 | 11.62 | 10.56 | 11.62 | 10.4M |
| 2024-02-29 | 9.45 | 10.56 | 9.45 | 10.56 | 5.6M |
| 2024-02-28 | 10.60 | 10.78 | 9.55 | 9.60 | 5.8M |
| 2024-02-27 | 10.34 | 10.66 | 10.33 | 10.59 | 3.1M |
| 2024-02-26 | 10.35 | 10.60 | 10.10 | 10.32 | 3.5M |
| 2024-02-23 | 10.20 | 10.25 | 9.91 | 10.18 | 3.3M |
| 2024-02-22 | 9.89 | 10.19 | 9.84 | 10.00 | 4.1M |
| 2024-02-21 | 9.88 | 10.28 | 9.62 | 9.89 | 4.9M |
| 2024-02-20 | 9.49 | 10.12 | 9.40 | 9.96 | 5.8M |
| 2024-02-19 | 8.82 | 9.47 | 8.65 | 9.47 | 5.3M |
| 2024-02-08 | 8.20 | 8.77 | 7.67 | 8.61 | 8.7M |
| 2024-02-07 | 7.87 | 8.35 | 7.36 | 8.04 | 11.1M |
| 2024-02-06 | 7.71 | 8.26 | 7.66 | 7.67 | 5.5M |
| 2024-02-05 | 9.48 | 9.57 | 8.51 | 8.51 | 3.3M |
| 2024-02-02 | 10.27 | 10.33 | 9.19 | 9.46 | 3.6M |
| 2024-02-01 | 10.20 | 10.73 | 9.52 | 10.17 | 5.6M |
| 2024-01-31 | 11.01 | 11.09 | 10.11 | 10.21 | 4.0M |
| 2024-01-30 | 11.41 | 11.71 | 11.13 | 11.13 | 3.0M |
| 2024-01-29 | 12.30 | 12.30 | 11.48 | 11.59 | 3.8M |
| 2024-01-26 | 12.20 | 12.83 | 12.11 | 12.15 | 4.3M |
| 2024-01-25 | 11.58 | 12.26 | 11.40 | 12.20 | 4.6M |
| 2024-01-24 | 11.12 | 11.60 | 10.90 | 11.38 | 3.7M |
| 2024-01-23 | 11.27 | 11.39 | 10.98 | 11.10 | 3.8M |
| 2024-01-22 | 12.44 | 12.44 | 11.12 | 11.16 | 4.4M |
| 2024-01-19 | 12.72 | 12.75 | 12.18 | 12.35 | 4.0M |
| 2024-01-18 | 12.41 | 12.98 | 12.20 | 12.63 | 5.6M |
| 2024-01-17 | 13.20 | 13.22 | 12.73 | 12.77 | 3.6M |
| 2024-01-16 | 13.41 | 13.69 | 12.91 | 13.25 | 4.2M |
| 2024-01-15 | 13.65 | 13.65 | 13.16 | 13.36 | 5.2M |
| 2024-01-12 | 13.68 | 14.02 | 13.56 | 13.68 | 6.8M |
| 2024-01-11 | 13.61 | 13.79 | 13.28 | 13.69 | 8.5M |
| 2024-01-10 | 14.04 | 14.20 | 13.47 | 13.57 | 12.6M |
| 2024-01-09 | 12.75 | 14.04 | 12.75 | 14.04 | 6.1M |
| 2024-01-08 | 13.25 | 13.29 | 12.70 | 12.76 | 8.0M |
| 2024-01-05 | 14.12 | 14.19 | 13.37 | 13.49 | 10.1M |
| 2024-01-04 | 13.69 | 14.38 | 13.56 | 14.24 | 12.0M |
| 2024-01-03 | 13.90 | 14.04 | 13.50 | 13.70 | 5.6M |
| 2024-01-02 | 14.08 | 14.35 | 13.79 | 13.93 | 8.9M |