16.99
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.73 | 16.15 | 14.81 | 15.92 | 72.5M |
| 2024-12-30 | 16.22 | 16.47 | 15.53 | 15.57 | 64.7M |
| 2024-12-27 | 15.60 | 16.00 | 15.14 | 15.28 | 68.3M |
| 2024-12-26 | 15.57 | 16.58 | 15.31 | 15.92 | 80.5M |
| 2024-12-25 | 16.50 | 17.21 | 15.68 | 15.68 | 107.4M |
| 2024-12-24 | 20.18 | 20.62 | 17.42 | 17.42 | 156.6M |
| 2024-12-23 | 17.66 | 19.36 | 17.06 | 19.36 | 185.2M |
| 2024-12-20 | 17.32 | 18.80 | 16.66 | 17.60 | 116.1M |
| 2024-12-19 | 15.38 | 17.12 | 15.36 | 17.12 | 76.1M |
| 2024-12-18 | 14.69 | 16.25 | 14.30 | 15.56 | 87.0M |
| 2024-12-17 | 16.65 | 16.96 | 15.30 | 15.30 | 75.8M |
| 2024-12-16 | 17.20 | 18.30 | 16.64 | 17.00 | 149.6M |
| 2024-12-13 | 15.13 | 16.64 | 15.13 | 16.64 | 96.2M |
| 2024-12-12 | 14.31 | 15.53 | 14.03 | 15.13 | 83.6M |
| 2024-12-11 | 13.76 | 15.04 | 13.63 | 14.65 | 94.9M |
| 2024-12-10 | 14.20 | 14.25 | 13.65 | 13.67 | 32.6M |
| 2024-12-09 | 13.80 | 14.09 | 13.55 | 13.68 | 28.6M |
| 2024-12-06 | 14.18 | 14.26 | 13.92 | 13.98 | 33.6M |
| 2024-12-05 | 14.07 | 14.39 | 14.07 | 14.18 | 35.5M |
| 2024-12-04 | 14.30 | 14.74 | 14.13 | 14.23 | 44.2M |
| 2024-12-03 | 14.19 | 14.58 | 13.73 | 14.31 | 56.8M |
| 2024-12-02 | 13.90 | 14.46 | 13.79 | 14.12 | 51.3M |
| 2024-11-29 | 13.50 | 14.45 | 13.28 | 13.90 | 69.0M |
| 2024-11-28 | 14.60 | 14.78 | 13.31 | 13.51 | 79.1M |
| 2024-11-27 | 13.28 | 13.99 | 13.18 | 13.99 | 28.7M |
| 2024-11-26 | 13.22 | 13.73 | 12.65 | 12.72 | 56.6M |
| 2024-11-25 | 14.18 | 14.40 | 12.87 | 13.40 | 72.6M |
| 2024-11-22 | 14.51 | 15.50 | 14.12 | 14.30 | 67.1M |
| 2024-11-21 | 15.13 | 15.76 | 14.51 | 14.74 | 72.4M |
| 2024-11-20 | 14.55 | 15.73 | 14.30 | 15.19 | 77.9M |
| 2024-11-19 | 14.47 | 15.20 | 14.47 | 14.56 | 99.8M |
| 2024-11-18 | 18.00 | 18.20 | 16.08 | 16.08 | 18.3M |
| 2024-11-15 | 18.30 | 19.22 | 17.37 | 17.87 | 93.2M |
| 2024-11-14 | 17.04 | 18.91 | 16.76 | 18.47 | 110.8M |
| 2024-11-13 | 17.27 | 17.93 | 16.15 | 17.24 | 85.6M |
| 2024-11-12 | 15.60 | 17.33 | 15.39 | 16.64 | 91.8M |
| 2024-11-11 | 15.80 | 16.44 | 14.81 | 15.75 | 93.4M |
| 2024-11-08 | 14.23 | 15.65 | 14.19 | 15.65 | 88.0M |
| 2024-11-07 | 14.67 | 15.00 | 13.99 | 14.23 | 91.7M |
| 2024-11-06 | 14.92 | 15.88 | 14.64 | 15.08 | 107.2M |
| 2024-11-05 | 14.91 | 16.40 | 14.91 | 15.39 | 144.4M |
| 2024-11-04 | 16.36 | 16.36 | 16.36 | 16.36 | 20.5M |
| 2024-11-01 | 18.68 | 19.52 | 18.18 | 18.18 | 41.2M |
| 2024-10-31 | 20.49 | 22.21 | 18.85 | 20.20 | 217.5M |
| 2024-10-30 | 20.19 | 20.19 | 18.90 | 20.19 | 138.0M |
| 2024-10-29 | 18.30 | 19.22 | 17.80 | 18.35 | 162.3M |
| 2024-10-28 | 17.47 | 17.47 | 17.01 | 17.47 | 53.7M |
| 2024-10-25 | 15.88 | 15.88 | 15.88 | 15.88 | 2.6M |
| 2024-10-24 | 14.17 | 14.44 | 14.11 | 14.44 | 32.6M |
| 2024-10-23 | 12.31 | 14.34 | 12.00 | 13.13 | 178.3M |
| 2024-10-22 | 12.50 | 13.08 | 12.07 | 13.08 | 172.9M |
| 2024-10-21 | 11.89 | 11.89 | 11.84 | 11.89 | 79.1M |
| 2024-10-18 | 10.81 | 10.81 | 10.81 | 10.81 | 9.6M |
| 2024-10-17 | 9.83 | 9.83 | 9.83 | 9.83 | 2.2M |
| 2024-10-16 | 8.94 | 8.94 | 8.94 | 8.94 | 1.0M |
| 2024-10-15 | 8.13 | 8.13 | 8.13 | 8.13 | 2.1M |
| 2024-09-30 | 7.35 | 7.47 | 7.00 | 7.39 | 33.1M |
| 2024-09-27 | 6.56 | 6.82 | 6.53 | 6.79 | 9.8M |
| 2024-09-26 | 6.22 | 6.61 | 6.22 | 6.53 | 17.3M |
| 2024-09-25 | 6.20 | 6.42 | 6.17 | 6.22 | 13.5M |
| 2024-09-24 | 6.08 | 6.25 | 6.05 | 6.20 | 9.0M |
| 2024-09-23 | 6.04 | 6.26 | 6.01 | 6.10 | 8.2M |
| 2024-09-20 | 5.90 | 6.28 | 5.86 | 6.10 | 14.2M |
| 2024-09-19 | 5.70 | 5.94 | 5.66 | 5.88 | 8.7M |
| 2024-09-18 | 5.65 | 5.83 | 5.55 | 5.70 | 8.7M |
| 2024-09-13 | 6.06 | 6.06 | 5.66 | 5.67 | 13.9M |
| 2024-09-12 | 6.13 | 6.14 | 5.95 | 6.06 | 6.3M |
| 2024-09-11 | 6.13 | 6.15 | 6.03 | 6.10 | 4.6M |
| 2024-09-10 | 6.00 | 6.24 | 5.90 | 6.11 | 10.4M |
| 2024-09-09 | 5.97 | 6.08 | 5.86 | 6.03 | 7.0M |
| 2024-09-06 | 6.13 | 6.13 | 5.95 | 5.97 | 11.4M |
| 2024-09-05 | 5.74 | 6.27 | 5.67 | 6.17 | 18.9M |
| 2024-09-04 | 5.78 | 5.88 | 5.68 | 5.73 | 5.4M |
| 2024-09-03 | 5.80 | 5.88 | 5.75 | 5.85 | 4.9M |
| 2024-09-02 | 5.88 | 6.06 | 5.78 | 5.80 | 8.4M |
| 2024-08-30 | 5.75 | 5.91 | 5.72 | 5.87 | 9.1M |
| 2024-08-29 | 5.70 | 5.82 | 5.63 | 5.76 | 9.0M |
| 2024-08-28 | 5.86 | 5.91 | 5.70 | 5.77 | 9.0M |
| 2024-08-27 | 5.70 | 6.10 | 5.68 | 5.86 | 19.9M |
| 2024-08-26 | 5.56 | 5.72 | 5.56 | 5.67 | 6.8M |
| 2024-08-23 | 5.56 | 5.67 | 5.50 | 5.60 | 6.5M |
| 2024-08-22 | 5.75 | 5.87 | 5.59 | 5.60 | 9.5M |
| 2024-08-21 | 5.70 | 5.88 | 5.68 | 5.75 | 8.8M |
| 2024-08-20 | 5.70 | 5.78 | 5.61 | 5.75 | 11.0M |
| 2024-08-19 | 5.68 | 5.82 | 5.58 | 5.70 | 12.4M |
| 2024-08-16 | 5.80 | 5.95 | 5.58 | 5.60 | 17.6M |
| 2024-08-15 | 5.87 | 5.98 | 5.68 | 5.77 | 23.4M |
| 2024-08-14 | 5.26 | 5.81 | 5.26 | 5.65 | 23.9M |
| 2024-08-13 | 5.24 | 5.30 | 5.18 | 5.28 | 2.9M |
| 2024-08-12 | 5.33 | 5.34 | 5.21 | 5.24 | 4.7M |
| 2024-08-09 | 5.39 | 5.45 | 5.31 | 5.31 | 4.6M |
| 2024-08-08 | 5.38 | 5.49 | 5.30 | 5.38 | 7.3M |
| 2024-08-07 | 5.24 | 5.45 | 5.23 | 5.40 | 8.8M |
| 2024-08-06 | 5.28 | 5.33 | 5.15 | 5.25 | 6.9M |
| 2024-08-05 | 5.38 | 5.49 | 5.19 | 5.20 | 10.3M |
| 2024-08-02 | 5.55 | 5.59 | 5.38 | 5.41 | 9.0M |
| 2024-08-01 | 5.59 | 5.65 | 5.56 | 5.60 | 7.4M |
| 2024-07-31 | 5.47 | 5.60 | 5.45 | 5.59 | 9.5M |
| 2024-07-30 | 5.46 | 5.55 | 5.37 | 5.46 | 8.3M |
| 2024-07-29 | 5.25 | 5.49 | 5.25 | 5.39 | 7.3M |
| 2024-07-26 | 5.22 | 5.45 | 5.18 | 5.38 | 11.4M |
| 2024-07-25 | 5.10 | 5.27 | 5.06 | 5.22 | 6.4M |
| 2024-07-24 | 5.19 | 5.29 | 5.11 | 5.15 | 6.9M |
| 2024-07-23 | 5.26 | 5.50 | 5.22 | 5.26 | 10.4M |
| 2024-07-22 | 5.14 | 5.32 | 5.12 | 5.27 | 6.9M |
| 2024-07-19 | 5.16 | 5.22 | 5.11 | 5.17 | 6.0M |
| 2024-07-18 | 5.12 | 5.20 | 5.01 | 5.16 | 7.9M |
| 2024-07-17 | 5.34 | 5.50 | 5.21 | 5.21 | 8.9M |
| 2024-07-16 | 5.34 | 5.42 | 5.24 | 5.35 | 7.9M |
| 2024-07-15 | 5.38 | 5.39 | 5.20 | 5.25 | 9.8M |
| 2024-07-12 | 5.36 | 5.54 | 5.32 | 5.38 | 16.2M |
| 2024-07-11 | 5.45 | 5.54 | 5.32 | 5.36 | 16.9M |
| 2024-07-10 | 5.43 | 5.60 | 5.34 | 5.38 | 23.3M |
| 2024-07-09 | 5.90 | 5.91 | 5.43 | 5.66 | 25.5M |
| 2024-07-08 | 5.96 | 6.20 | 5.75 | 5.85 | 32.8M |
| 2024-07-05 | 5.56 | 5.85 | 5.52 | 5.77 | 30.3M |
| 2024-07-04 | 5.49 | 5.86 | 5.43 | 5.53 | 26.2M |
| 2024-07-03 | 5.42 | 5.60 | 5.30 | 5.53 | 23.7M |
| 2024-07-02 | 5.35 | 5.64 | 5.33 | 5.36 | 26.6M |
| 2024-07-01 | 5.11 | 5.73 | 4.98 | 5.57 | 39.6M |
| 2024-06-28 | 5.41 | 5.56 | 5.10 | 5.21 | 41.2M |
| 2024-06-27 | 5.64 | 5.64 | 5.64 | 5.64 | 10.1M |
| 2024-06-26 | 4.56 | 5.13 | 4.52 | 5.13 | 26.6M |
| 2024-06-25 | 4.33 | 4.72 | 4.30 | 4.66 | 18.8M |
| 2024-06-24 | 4.46 | 4.49 | 4.20 | 4.29 | 7.7M |
| 2024-06-21 | 4.39 | 4.53 | 4.33 | 4.47 | 5.5M |
| 2024-06-20 | 4.60 | 4.65 | 4.44 | 4.45 | 6.7M |
| 2024-06-19 | 4.65 | 4.70 | 4.61 | 4.64 | 4.9M |
| 2024-06-18 | 4.48 | 4.64 | 4.44 | 4.62 | 6.7M |
| 2024-06-17 | 4.55 | 4.55 | 4.46 | 4.47 | 3.3M |
| 2024-06-14 | 4.51 | 4.56 | 4.43 | 4.52 | 3.4M |
| 2024-06-13 | 4.57 | 4.64 | 4.49 | 4.50 | 5.4M |
| 2024-06-12 | 4.39 | 4.55 | 4.39 | 4.55 | 5.6M |
| 2024-06-11 | 4.30 | 4.45 | 4.26 | 4.40 | 7.0M |
| 2024-06-07 | 4.32 | 4.40 | 4.21 | 4.32 | 8.6M |
| 2024-06-06 | 4.43 | 4.52 | 4.10 | 4.20 | 13.0M |
| 2024-06-05 | 4.52 | 4.59 | 4.46 | 4.47 | 6.6M |
| 2024-06-04 | 4.72 | 4.75 | 4.50 | 4.52 | 9.7M |
| 2024-06-03 | 4.97 | 5.00 | 4.72 | 4.76 | 7.0M |
| 2024-05-31 | 4.89 | 5.02 | 4.89 | 4.99 | 3.8M |
| 2024-05-30 | 4.97 | 4.99 | 4.88 | 4.90 | 3.6M |
| 2024-05-29 | 5.07 | 5.09 | 4.95 | 4.99 | 3.6M |
| 2024-05-28 | 5.11 | 5.13 | 5.02 | 5.03 | 3.6M |
| 2024-05-27 | 5.13 | 5.21 | 5.04 | 5.11 | 4.7M |
| 2024-05-24 | 5.15 | 5.24 | 5.11 | 5.15 | 4.7M |
| 2024-05-23 | 5.30 | 5.32 | 5.16 | 5.17 | 6.2M |
| 2024-05-22 | 5.22 | 5.33 | 5.16 | 5.29 | 7.8M |
| 2024-05-21 | 5.30 | 5.31 | 5.13 | 5.22 | 8.6M |
| 2024-05-20 | 5.32 | 5.50 | 5.18 | 5.29 | 16.1M |
| 2024-05-17 | 5.18 | 5.23 | 5.11 | 5.23 | 7.1M |
| 2024-05-16 | 5.03 | 5.20 | 5.02 | 5.15 | 9.3M |
| 2024-05-15 | 5.02 | 5.08 | 4.95 | 5.00 | 6.1M |
| 2024-05-14 | 4.99 | 5.05 | 4.92 | 5.03 | 6.6M |
| 2024-05-13 | 5.11 | 5.12 | 4.87 | 4.95 | 9.7M |
| 2024-05-10 | 5.27 | 5.28 | 5.09 | 5.16 | 9.1M |
| 2024-05-09 | 5.17 | 5.28 | 5.17 | 5.26 | 10.8M |
| 2024-05-08 | 5.32 | 5.32 | 5.14 | 5.15 | 12.5M |
| 2024-05-07 | 5.31 | 5.40 | 5.25 | 5.32 | 14.9M |
| 2024-05-06 | 5.25 | 5.43 | 5.21 | 5.35 | 27.0M |
| 2024-04-30 | 6.05 | 6.05 | 5.11 | 5.42 | 50.8M |
| 2024-04-29 | 5.51 | 5.51 | 5.36 | 5.51 | 17.8M |
| 2024-04-26 | 4.87 | 5.06 | 4.81 | 5.01 | 12.3M |
| 2024-04-25 | 4.95 | 4.98 | 4.86 | 4.87 | 10.9M |
| 2024-04-24 | 4.86 | 5.00 | 4.85 | 4.95 | 10.2M |
| 2024-04-23 | 4.71 | 4.88 | 4.70 | 4.81 | 10.0M |
| 2024-04-22 | 4.80 | 4.82 | 4.63 | 4.69 | 12.7M |
| 2024-04-19 | 4.86 | 4.96 | 4.84 | 4.86 | 9.9M |
| 2024-04-18 | 5.08 | 5.10 | 4.80 | 4.92 | 13.2M |
| 2024-04-17 | 4.68 | 5.02 | 4.66 | 5.02 | 15.9M |
| 2024-04-16 | 5.05 | 5.07 | 4.60 | 4.60 | 15.8M |
| 2024-04-15 | 5.41 | 5.42 | 4.88 | 5.07 | 19.3M |
| 2024-04-12 | 5.58 | 5.67 | 5.39 | 5.41 | 10.3M |
| 2024-04-11 | 5.50 | 5.74 | 5.41 | 5.58 | 11.8M |
| 2024-04-10 | 5.79 | 5.82 | 5.46 | 5.53 | 15.8M |
| 2024-04-09 | 5.94 | 5.98 | 5.74 | 5.82 | 13.1M |
| 2024-04-08 | 5.97 | 6.11 | 5.60 | 5.98 | 20.1M |
| 2024-04-03 | 6.19 | 6.19 | 5.96 | 6.02 | 15.2M |
| 2024-04-02 | 6.23 | 6.28 | 6.05 | 6.18 | 21.1M |
| 2024-04-01 | 6.31 | 6.36 | 6.15 | 6.23 | 34.2M |
| 2024-03-29 | 6.60 | 6.80 | 6.15 | 6.31 | 53.0M |
| 2024-03-28 | 5.99 | 6.49 | 5.97 | 6.49 | 52.4M |
| 2024-03-27 | 6.38 | 6.40 | 5.89 | 5.90 | 31.7M |
| 2024-03-26 | 6.47 | 6.83 | 6.40 | 6.47 | 24.7M |
| 2024-03-25 | 6.99 | 7.26 | 6.52 | 6.69 | 42.8M |
| 2024-03-22 | 6.53 | 7.08 | 6.44 | 6.83 | 38.6M |
| 2024-03-21 | 6.68 | 6.72 | 6.51 | 6.57 | 23.1M |
| 2024-03-20 | 6.52 | 6.77 | 6.44 | 6.74 | 34.3M |
| 2024-03-19 | 6.31 | 6.90 | 6.20 | 6.54 | 36.4M |
| 2024-03-18 | 6.26 | 6.33 | 6.18 | 6.28 | 16.7M |
| 2024-03-15 | 6.11 | 6.35 | 6.03 | 6.27 | 19.7M |
| 2024-03-14 | 6.20 | 6.28 | 6.03 | 6.12 | 19.9M |
| 2024-03-13 | 6.37 | 6.48 | 6.28 | 6.29 | 31.4M |
| 2024-03-12 | 6.15 | 6.77 | 6.01 | 6.52 | 45.7M |
| 2024-03-11 | 6.03 | 6.62 | 6.02 | 6.25 | 57.5M |
| 2024-03-08 | 5.47 | 6.02 | 5.40 | 6.02 | 17.0M |
| 2024-03-07 | 5.55 | 5.65 | 5.42 | 5.47 | 10.9M |
| 2024-03-06 | 5.50 | 5.63 | 5.43 | 5.54 | 10.5M |
| 2024-03-05 | 5.75 | 5.75 | 5.48 | 5.54 | 13.0M |
| 2024-03-04 | 5.75 | 5.84 | 5.56 | 5.75 | 13.0M |
| 2024-03-01 | 5.66 | 5.81 | 5.58 | 5.74 | 13.3M |
| 2024-02-29 | 5.30 | 5.64 | 5.21 | 5.63 | 16.0M |
| 2024-02-28 | 5.99 | 6.23 | 5.36 | 5.36 | 28.8M |
| 2024-02-27 | 5.68 | 5.95 | 5.58 | 5.95 | 15.8M |
| 2024-02-26 | 5.48 | 5.86 | 5.45 | 5.69 | 19.7M |
| 2024-02-23 | 5.27 | 5.61 | 5.24 | 5.53 | 19.5M |
| 2024-02-22 | 5.18 | 5.31 | 5.10 | 5.26 | 18.0M |
| 2024-02-21 | 4.82 | 5.22 | 4.80 | 5.09 | 22.1M |
| 2024-02-20 | 4.99 | 4.99 | 4.75 | 4.88 | 32.1M |
| 2024-02-19 | 4.35 | 4.70 | 4.34 | 4.70 | 6.3M |
| 2024-02-08 | 3.95 | 4.31 | 3.77 | 4.27 | 21.6M |
| 2024-02-07 | 4.43 | 4.44 | 3.95 | 3.95 | 24.9M |
| 2024-02-06 | 4.46 | 4.71 | 4.38 | 4.39 | 23.2M |
| 2024-02-05 | 5.44 | 5.44 | 4.87 | 4.87 | 10.8M |
| 2024-02-02 | 5.58 | 5.88 | 5.19 | 5.41 | 18.7M |
| 2024-02-01 | 5.78 | 5.78 | 5.47 | 5.54 | 26.4M |
| 2024-01-31 | 6.20 | 6.44 | 6.08 | 6.08 | 8.7M |
| 2024-01-30 | 7.02 | 7.05 | 6.71 | 6.76 | 6.2M |
| 2024-01-29 | 7.27 | 7.32 | 7.00 | 7.01 | 6.7M |
| 2024-01-26 | 7.31 | 7.40 | 7.20 | 7.28 | 8.4M |
| 2024-01-25 | 6.80 | 7.32 | 6.75 | 7.26 | 9.9M |
| 2024-01-24 | 6.61 | 6.79 | 6.46 | 6.77 | 7.5M |
| 2024-01-23 | 6.68 | 6.82 | 6.53 | 6.60 | 9.8M |
| 2024-01-22 | 7.22 | 7.26 | 6.60 | 6.68 | 8.0M |
| 2024-01-19 | 7.36 | 7.43 | 7.24 | 7.24 | 4.6M |
| 2024-01-18 | 7.35 | 7.47 | 7.15 | 7.39 | 6.5M |
| 2024-01-17 | 7.63 | 7.67 | 7.42 | 7.43 | 4.2M |
| 2024-01-16 | 7.74 | 7.75 | 7.45 | 7.62 | 5.3M |
| 2024-01-15 | 7.66 | 7.77 | 7.63 | 7.75 | 3.8M |
| 2024-01-12 | 7.83 | 7.87 | 7.70 | 7.71 | 4.1M |
| 2024-01-11 | 7.64 | 7.86 | 7.63 | 7.85 | 4.6M |
| 2024-01-10 | 7.72 | 7.77 | 7.55 | 7.64 | 5.3M |
| 2024-01-09 | 7.71 | 7.86 | 7.68 | 7.69 | 4.3M |
| 2024-01-08 | 7.87 | 7.90 | 7.70 | 7.71 | 6.8M |
| 2024-01-05 | 8.06 | 8.09 | 7.82 | 7.86 | 4.7M |
| 2024-01-04 | 8.04 | 8.14 | 8.00 | 8.05 | 5.7M |
| 2024-01-03 | 8.01 | 8.09 | 7.95 | 8.03 | 4.3M |
| 2024-01-02 | 8.08 | 8.10 | 8.00 | 8.05 | 4.9M |