24.52
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 8.17 | 8.22 | 8.11 | 8.13 | 3.2M |
| 2021-12-30 | 8.09 | 8.18 | 8.05 | 8.11 | 5.0M |
| 2021-12-29 | 7.86 | 8.12 | 7.82 | 8.10 | 7.2M |
| 2021-12-28 | 7.83 | 7.88 | 7.78 | 7.86 | 3.2M |
| 2021-12-27 | 7.73 | 7.81 | 7.69 | 7.80 | 3.2M |
| 2021-12-24 | 7.93 | 7.98 | 7.71 | 7.73 | 5.6M |
| 2021-12-23 | 8.01 | 8.01 | 7.91 | 7.93 | 3.3M |
| 2021-12-22 | 8.02 | 8.02 | 7.91 | 7.99 | 4.0M |
| 2021-12-21 | 7.83 | 8.00 | 7.82 | 7.99 | 5.1M |
| 2021-12-20 | 8.10 | 8.11 | 7.86 | 7.88 | 8.9M |
| 2021-12-17 | 8.12 | 8.16 | 8.06 | 8.09 | 5.6M |
| 2021-12-16 | 8.26 | 8.26 | 8.09 | 8.11 | 10.7M |
| 2021-12-15 | 8.38 | 8.50 | 8.16 | 8.18 | 8.9M |
| 2021-12-14 | 8.43 | 8.55 | 8.33 | 8.41 | 10.1M |
| 2021-12-13 | 8.80 | 8.82 | 8.40 | 8.46 | 14.3M |
| 2021-12-10 | 8.29 | 8.68 | 8.20 | 8.65 | 12.2M |
| 2021-12-09 | 8.13 | 8.53 | 8.05 | 8.31 | 11.3M |
| 2021-12-08 | 8.16 | 8.20 | 8.03 | 8.13 | 6.1M |
| 2021-12-07 | 8.25 | 8.29 | 8.05 | 8.10 | 7.3M |
| 2021-12-06 | 8.56 | 8.57 | 8.20 | 8.21 | 11.7M |
| 2021-12-03 | 8.63 | 8.98 | 8.45 | 8.46 | 29.1M |
| 2021-12-02 | 9.20 | 9.67 | 8.99 | 9.09 | 46.6M |
| 2021-12-01 | 7.96 | 8.79 | 7.92 | 8.79 | 21.4M |
| 2021-11-30 | 7.93 | 8.01 | 7.84 | 7.99 | 3.2M |
| 2021-11-29 | 7.84 | 8.05 | 7.84 | 7.91 | 3.2M |
| 2021-11-26 | 8.08 | 8.13 | 7.90 | 7.94 | 3.8M |
| 2021-11-25 | 8.26 | 8.28 | 8.08 | 8.13 | 3.9M |
| 2021-11-24 | 8.32 | 8.41 | 8.21 | 8.28 | 5.5M |
| 2021-11-23 | 8.07 | 8.39 | 8.07 | 8.35 | 10.3M |
| 2021-11-22 | 8.10 | 8.20 | 8.00 | 8.07 | 3.9M |
| 2021-11-19 | 7.93 | 8.20 | 7.90 | 8.13 | 4.5M |
| 2021-11-18 | 8.04 | 8.15 | 7.93 | 7.95 | 3.2M |
| 2021-11-17 | 7.93 | 8.13 | 7.90 | 8.12 | 4.7M |
| 2021-11-16 | 8.05 | 8.07 | 7.86 | 7.99 | 5.3M |
| 2021-11-15 | 7.81 | 8.24 | 7.70 | 8.09 | 8.7M |
| 2021-11-12 | 7.65 | 7.76 | 7.62 | 7.65 | 3.2M |
| 2021-11-11 | 7.56 | 7.73 | 7.52 | 7.65 | 3.4M |
| 2021-11-10 | 7.77 | 7.77 | 7.50 | 7.66 | 3.5M |
| 2021-11-09 | 7.60 | 7.82 | 7.58 | 7.72 | 5.5M |
| 2021-11-08 | 7.44 | 7.58 | 7.39 | 7.56 | 3.1M |
| 2021-11-05 | 7.35 | 7.55 | 7.34 | 7.49 | 3.7M |
| 2021-11-04 | 7.34 | 7.38 | 7.25 | 7.35 | 3.2M |
| 2021-11-03 | 7.28 | 7.37 | 7.22 | 7.30 | 3.1M |
| 2021-11-02 | 7.54 | 7.63 | 7.22 | 7.28 | 5.7M |
| 2021-11-01 | 7.35 | 7.89 | 7.29 | 7.58 | 6.6M |
| 2021-10-29 | 7.46 | 7.53 | 7.17 | 7.38 | 7.6M |
| 2021-10-28 | 7.52 | 7.62 | 7.41 | 7.45 | 3.1M |
| 2021-10-27 | 7.66 | 7.74 | 7.52 | 7.58 | 3.9M |
| 2021-10-26 | 7.69 | 7.70 | 7.57 | 7.62 | 2.9M |
| 2021-10-25 | 7.67 | 7.67 | 7.51 | 7.67 | 2.4M |
| 2021-10-22 | 7.77 | 7.77 | 7.66 | 7.66 | 2.3M |
| 2021-10-21 | 7.65 | 7.79 | 7.65 | 7.75 | 2.9M |
| 2021-10-20 | 7.82 | 7.85 | 7.67 | 7.72 | 4.1M |
| 2021-10-19 | 7.91 | 7.97 | 7.75 | 7.81 | 5.3M |
| 2021-10-18 | 8.06 | 8.10 | 7.85 | 7.88 | 7.6M |
| 2021-10-15 | 8.15 | 8.28 | 8.07 | 8.08 | 2.9M |
| 2021-10-14 | 8.19 | 8.22 | 8.07 | 8.21 | 2.1M |
| 2021-10-13 | 8.12 | 8.19 | 8.04 | 8.19 | 2.3M |
| 2021-10-12 | 8.20 | 8.28 | 8.11 | 8.18 | 2.5M |
| 2021-10-11 | 8.23 | 8.28 | 8.12 | 8.20 | 3.2M |
| 2021-10-08 | 8.24 | 8.38 | 8.19 | 8.24 | 2.7M |
| 2021-09-30 | 8.08 | 8.27 | 8.08 | 8.21 | 2.6M |
| 2021-09-29 | 8.30 | 8.36 | 8.09 | 8.09 | 4.6M |
| 2021-09-28 | 8.22 | 8.36 | 8.13 | 8.29 | 3.0M |
| 2021-09-27 | 8.59 | 8.61 | 8.17 | 8.22 | 5.1M |
| 2021-09-24 | 8.68 | 8.68 | 8.45 | 8.49 | 4.2M |
| 2021-09-23 | 8.51 | 8.88 | 8.47 | 8.70 | 5.3M |
| 2021-09-22 | 8.30 | 8.50 | 8.25 | 8.44 | 3.8M |
| 2021-09-17 | 8.83 | 8.95 | 8.43 | 8.60 | 5.0M |
| 2021-09-16 | 8.70 | 9.10 | 8.70 | 8.79 | 6.8M |
| 2021-09-15 | 8.70 | 8.85 | 8.64 | 8.74 | 3.6M |
| 2021-09-14 | 8.89 | 8.91 | 8.66 | 8.67 | 4.5M |
| 2021-09-13 | 8.92 | 8.96 | 8.78 | 8.90 | 3.5M |
| 2021-09-10 | 8.95 | 9.04 | 8.75 | 8.92 | 5.6M |
| 2021-09-09 | 8.91 | 9.08 | 8.85 | 8.95 | 5.4M |
| 2021-09-08 | 8.81 | 9.01 | 8.75 | 8.95 | 5.5M |
| 2021-09-07 | 8.86 | 8.91 | 8.75 | 8.86 | 6.0M |
| 2021-09-06 | 9.29 | 9.29 | 8.81 | 8.88 | 9.4M |
| 2021-09-03 | 8.75 | 9.09 | 8.63 | 9.04 | 11.6M |
| 2021-09-02 | 8.85 | 8.89 | 8.60 | 8.75 | 7.4M |
| 2021-09-01 | 8.43 | 8.90 | 8.41 | 8.78 | 12.6M |
| 2021-08-31 | 8.48 | 8.99 | 8.44 | 8.56 | 14.4M |
| 2021-08-30 | 8.35 | 8.40 | 8.22 | 8.31 | 4.9M |
| 2021-08-27 | 8.39 | 8.41 | 8.20 | 8.33 | 4.8M |
| 2021-08-26 | 8.58 | 8.63 | 8.38 | 8.40 | 5.6M |
| 2021-08-25 | 8.59 | 8.73 | 8.53 | 8.67 | 9.0M |
| 2021-08-24 | 8.55 | 8.65 | 8.25 | 8.56 | 12.1M |
| 2021-08-23 | 8.14 | 8.53 | 8.10 | 8.46 | 9.8M |
| 2021-08-20 | 8.08 | 8.16 | 8.00 | 8.14 | 5.0M |
| 2021-08-19 | 8.18 | 8.30 | 8.08 | 8.15 | 8.2M |
| 2021-08-18 | 8.28 | 8.35 | 8.13 | 8.20 | 7.9M |
| 2021-08-17 | 8.65 | 8.65 | 8.24 | 8.27 | 7.7M |
| 2021-08-16 | 8.61 | 8.72 | 8.51 | 8.60 | 6.1M |
| 2021-08-13 | 8.63 | 8.67 | 8.46 | 8.61 | 7.3M |
| 2021-08-12 | 8.75 | 8.85 | 8.65 | 8.68 | 6.1M |
| 2021-08-11 | 8.85 | 8.85 | 8.64 | 8.73 | 5.7M |
| 2021-08-10 | 8.76 | 8.83 | 8.73 | 8.82 | 4.2M |
| 2021-08-09 | 8.77 | 8.92 | 8.65 | 8.75 | 5.8M |
| 2021-08-06 | 8.90 | 8.91 | 8.64 | 8.77 | 7.1M |
| 2021-08-05 | 9.14 | 9.19 | 8.80 | 8.87 | 8.9M |
| 2021-08-04 | 9.30 | 9.35 | 9.01 | 9.14 | 6.4M |
| 2021-08-03 | 9.23 | 9.37 | 9.00 | 9.23 | 7.7M |
| 2021-08-02 | 9.11 | 9.29 | 8.98 | 9.28 | 5.9M |
| 2021-07-30 | 9.21 | 9.35 | 8.90 | 9.12 | 7.8M |
| 2021-07-29 | 9.00 | 9.51 | 8.94 | 9.34 | 12.5M |
| 2021-07-28 | 9.05 | 9.13 | 8.67 | 8.95 | 10.6M |
| 2021-07-27 | 9.38 | 9.49 | 8.98 | 9.05 | 11.9M |
| 2021-07-26 | 9.49 | 9.65 | 9.26 | 9.38 | 10.7M |
| 2021-07-23 | 10.11 | 10.70 | 9.26 | 9.40 | 19.9M |
| 2021-07-22 | 10.16 | 10.45 | 10.05 | 10.08 | 11.3M |
| 2021-07-21 | 9.65 | 10.59 | 9.63 | 10.15 | 23.4M |
| 2021-07-20 | 9.82 | 9.86 | 9.46 | 9.63 | 10.8M |
| 2021-07-19 | 9.92 | 10.00 | 9.73 | 9.83 | 10.2M |
| 2021-07-16 | 10.51 | 10.66 | 9.98 | 9.98 | 15.3M |
| 2021-07-15 | 11.31 | 11.31 | 10.44 | 10.44 | 19.1M |
| 2021-07-14 | 12.00 | 12.20 | 11.00 | 11.60 | 18.1M |
| 2021-07-13 | 11.58 | 11.98 | 11.23 | 11.89 | 15.6M |
| 2021-07-12 | 11.70 | 12.10 | 11.40 | 11.55 | 17.8M |
| 2021-07-09 | 12.16 | 12.28 | 11.45 | 11.63 | 15.9M |
| 2021-07-08 | 12.11 | 12.78 | 12.05 | 12.13 | 11.6M |
| 2021-07-07 | 11.82 | 12.49 | 11.79 | 12.36 | 15.1M |
| 2021-07-06 | 11.86 | 12.63 | 11.60 | 11.87 | 24.0M |
| 2021-07-05 | 10.61 | 11.67 | 10.61 | 11.67 | 16.1M |
| 2021-07-02 | 10.57 | 10.77 | 10.32 | 10.61 | 9.5M |
| 2021-07-01 | 10.63 | 11.08 | 10.49 | 10.53 | 12.1M |
| 2021-06-30 | 10.25 | 10.79 | 10.15 | 10.64 | 12.1M |
| 2021-06-29 | 9.73 | 10.50 | 9.73 | 10.00 | 14.4M |
| 2021-06-28 | 9.46 | 9.61 | 9.41 | 9.57 | 4.8M |
| 2021-06-25 | 9.50 | 9.65 | 9.44 | 9.50 | 6.5M |
| 2021-06-24 | 9.32 | 9.69 | 9.23 | 9.47 | 11.0M |
| 2021-06-23 | 9.40 | 9.46 | 9.10 | 9.33 | 8.5M |
| 2021-06-22 | 9.48 | 9.74 | 9.27 | 9.39 | 14.6M |
| 2021-06-21 | 9.00 | 9.51 | 9.00 | 9.46 | 16.0M |
| 2021-06-18 | 8.42 | 9.14 | 8.34 | 9.14 | 19.9M |
| 2021-06-17 | 8.36 | 8.44 | 8.27 | 8.31 | 2.4M |
| 2021-06-16 | 8.55 | 8.64 | 8.31 | 8.38 | 3.3M |
| 2021-06-15 | 8.35 | 8.55 | 7.88 | 8.51 | 8.7M |
| 2021-06-11 | 8.37 | 8.42 | 8.24 | 8.26 | 2.4M |
| 2021-06-10 | 8.39 | 8.43 | 8.25 | 8.36 | 3.2M |
| 2021-06-09 | 8.61 | 8.70 | 8.40 | 8.42 | 2.5M |
| 2021-06-08 | 8.40 | 8.71 | 8.37 | 8.58 | 5.0M |
| 2021-06-07 | 8.40 | 8.56 | 8.26 | 8.38 | 4.4M |
| 2021-06-04 | 8.52 | 8.98 | 8.48 | 8.49 | 6.0M |
| 2021-06-03 | 8.59 | 8.73 | 8.50 | 8.54 | 3.6M |
| 2021-06-02 | 8.69 | 8.99 | 8.48 | 8.57 | 11.3M |
| 2021-06-01 | 8.17 | 8.73 | 8.13 | 8.66 | 8.8M |
| 2021-05-31 | 8.09 | 8.22 | 7.94 | 8.22 | 4.1M |
| 2021-05-28 | 8.15 | 8.16 | 8.05 | 8.12 | 2.0M |
| 2021-05-27 | 8.18 | 8.19 | 8.07 | 8.14 | 1.7M |
| 2021-05-26 | 8.15 | 8.23 | 8.09 | 8.12 | 2.2M |
| 2021-05-25 | 8.29 | 8.29 | 8.04 | 8.15 | 4.8M |
| 2021-05-24 | 7.99 | 8.27 | 7.94 | 8.23 | 4.0M |
| 2021-05-21 | 7.96 | 8.08 | 7.87 | 8.01 | 2.4M |
| 2021-05-20 | 7.88 | 7.96 | 7.76 | 7.87 | 2.8M |
| 2021-05-19 | 7.89 | 7.99 | 7.76 | 7.96 | 3.3M |
| 2021-05-18 | 8.00 | 8.04 | 7.82 | 7.94 | 3.2M |
| 2021-05-17 | 8.02 | 8.10 | 7.94 | 8.02 | 4.2M |
| 2021-05-14 | 8.00 | 8.05 | 7.92 | 7.98 | 5.9M |
| 2021-05-13 | 8.21 | 8.23 | 7.92 | 8.01 | 9.2M |
| 2021-05-12 | 8.49 | 8.49 | 8.17 | 8.26 | 7.1M |
| 2021-05-11 | 8.05 | 8.86 | 7.97 | 8.61 | 7.8M |
| 2021-05-10 | 8.10 | 8.20 | 7.96 | 8.06 | 3.6M |
| 2021-05-07 | 8.04 | 8.22 | 7.88 | 8.17 | 4.6M |
| 2021-05-06 | 8.12 | 8.19 | 8.01 | 8.10 | 5.2M |
| 2021-04-30 | 8.20 | 8.28 | 7.93 | 8.12 | 12.2M |
| 2021-04-29 | 8.32 | 8.52 | 8.26 | 8.39 | 7.0M |
| 2021-04-28 | 8.40 | 8.50 | 8.22 | 8.33 | 6.9M |
| 2021-04-27 | 8.28 | 8.69 | 8.20 | 8.45 | 17.9M |
| 2021-04-26 | 7.98 | 8.80 | 7.88 | 8.37 | 32.7M |
| 2021-04-23 | 7.68 | 8.09 | 7.63 | 8.00 | 8.8M |
| 2021-04-22 | 7.81 | 7.86 | 7.63 | 7.68 | 5.2M |
| 2021-04-21 | 7.88 | 8.16 | 7.79 | 7.82 | 6.4M |
| 2021-04-20 | 7.89 | 8.23 | 7.83 | 7.90 | 10.3M |
| 2021-04-19 | 7.88 | 8.15 | 7.57 | 8.02 | 17.4M |
| 2021-04-16 | 7.46 | 7.88 | 7.25 | 7.77 | 9.7M |
| 2021-04-15 | 7.18 | 7.34 | 7.09 | 7.33 | 2.0M |
| 2021-04-14 | 7.11 | 7.20 | 7.11 | 7.13 | 1.3M |
| 2021-04-13 | 7.18 | 7.18 | 7.10 | 7.14 | 1.1M |
| 2021-04-12 | 7.33 | 7.35 | 7.11 | 7.14 | 2.3M |
| 2021-04-09 | 7.40 | 7.44 | 7.30 | 7.31 | 2.5M |
| 2021-04-08 | 7.27 | 7.53 | 7.23 | 7.46 | 3.9M |
| 2021-04-07 | 7.23 | 7.31 | 7.20 | 7.27 | 1.3M |
| 2021-04-06 | 7.23 | 7.35 | 7.20 | 7.23 | 1.8M |
| 2021-04-02 | 7.54 | 7.54 | 7.22 | 7.25 | 2.9M |
| 2021-04-01 | 7.45 | 7.53 | 7.37 | 7.44 | 2.2M |
| 2021-03-31 | 7.44 | 7.57 | 7.38 | 7.49 | 2.5M |
| 2021-03-30 | 7.39 | 7.59 | 7.30 | 7.49 | 4.1M |
| 2021-03-29 | 7.12 | 7.60 | 7.12 | 7.49 | 6.7M |
| 2021-03-26 | 7.09 | 7.18 | 7.07 | 7.15 | 1.3M |
| 2021-03-25 | 7.12 | 7.14 | 7.03 | 7.10 | 0.8M |
| 2021-03-24 | 7.17 | 7.22 | 7.08 | 7.11 | 1.4M |
| 2021-03-23 | 7.12 | 7.17 | 7.10 | 7.13 | 0.8M |
| 2021-03-22 | 7.05 | 7.22 | 7.05 | 7.15 | 1.5M |
| 2021-03-19 | 7.11 | 7.14 | 7.05 | 7.06 | 0.9M |
| 2021-03-18 | 7.12 | 7.18 | 7.07 | 7.13 | 1.1M |
| 2021-03-17 | 7.19 | 7.32 | 7.14 | 7.16 | 1.4M |
| 2021-03-16 | 7.03 | 7.28 | 7.01 | 7.19 | 1.9M |
| 2021-03-15 | 7.02 | 7.11 | 6.97 | 7.02 | 1.3M |
| 2021-03-12 | 7.00 | 7.05 | 6.93 | 7.02 | 1.2M |
| 2021-03-11 | 6.97 | 7.01 | 6.95 | 7.00 | 1.4M |
| 2021-03-10 | 7.01 | 7.08 | 6.91 | 6.96 | 1.8M |
| 2021-03-09 | 7.31 | 7.31 | 6.89 | 6.99 | 4.5M |
| 2021-03-08 | 7.50 | 7.51 | 7.37 | 7.37 | 1.5M |
| 2021-03-05 | 7.41 | 7.46 | 7.35 | 7.45 | 1.4M |
| 2021-03-04 | 7.48 | 7.52 | 7.35 | 7.38 | 2.0M |
| 2021-03-03 | 7.54 | 7.59 | 7.46 | 7.54 | 1.8M |
| 2021-03-02 | 7.45 | 7.73 | 7.39 | 7.55 | 4.6M |
| 2021-03-01 | 7.29 | 7.37 | 7.29 | 7.36 | 1.3M |
| 2021-02-26 | 7.35 | 7.41 | 7.22 | 7.30 | 2.0M |
| 2021-02-25 | 7.36 | 7.37 | 7.31 | 7.35 | 1.2M |
| 2021-02-24 | 7.40 | 7.44 | 7.24 | 7.36 | 2.0M |
| 2021-02-23 | 7.43 | 7.49 | 7.35 | 7.40 | 1.8M |
| 2021-02-22 | 7.44 | 7.53 | 7.40 | 7.43 | 2.6M |
| 2021-02-19 | 7.30 | 7.44 | 7.28 | 7.43 | 2.0M |
| 2021-02-18 | 7.40 | 7.42 | 7.23 | 7.31 | 1.6M |
| 2021-02-10 | 7.19 | 7.33 | 7.14 | 7.26 | 1.5M |
| 2021-02-09 | 7.08 | 7.20 | 7.08 | 7.18 | 1.2M |
| 2021-02-08 | 7.08 | 7.18 | 6.95 | 7.08 | 1.5M |
| 2021-02-05 | 7.24 | 7.24 | 7.07 | 7.12 | 1.0M |
| 2021-02-04 | 7.23 | 7.30 | 7.07 | 7.14 | 1.6M |
| 2021-02-03 | 7.40 | 7.40 | 7.20 | 7.21 | 1.9M |
| 2021-02-02 | 7.50 | 7.50 | 7.39 | 7.40 | 1.4M |
| 2021-02-01 | 7.20 | 7.44 | 7.20 | 7.43 | 1.8M |
| 2021-01-29 | 7.36 | 7.46 | 7.14 | 7.24 | 1.6M |
| 2021-01-28 | 7.40 | 7.50 | 7.31 | 7.36 | 1.8M |
| 2021-01-27 | 7.31 | 7.51 | 7.25 | 7.36 | 2.0M |
| 2021-01-26 | 7.17 | 7.28 | 7.17 | 7.22 | 1.3M |
| 2021-01-25 | 7.22 | 7.28 | 7.11 | 7.23 | 2.9M |
| 2021-01-22 | 7.61 | 7.64 | 7.30 | 7.30 | 5.1M |
| 2021-01-21 | 7.66 | 7.75 | 7.64 | 7.69 | 2.9M |
| 2021-01-20 | 7.78 | 7.80 | 7.62 | 7.74 | 3.3M |
| 2021-01-19 | 7.94 | 8.01 | 7.72 | 7.80 | 4.6M |
| 2021-01-18 | 7.92 | 8.09 | 7.80 | 8.03 | 4.9M |
| 2021-01-15 | 7.93 | 8.17 | 7.85 | 7.90 | 5.5M |
| 2021-01-14 | 7.79 | 8.12 | 7.70 | 8.04 | 6.7M |
| 2021-01-13 | 7.79 | 7.94 | 7.49 | 7.91 | 6.9M |
| 2021-01-12 | 7.93 | 7.96 | 7.76 | 7.82 | 5.6M |
| 2021-01-11 | 7.81 | 8.09 | 7.70 | 8.03 | 10.5M |
| 2021-01-08 | 7.59 | 8.36 | 7.53 | 8.15 | 16.2M |
| 2021-01-07 | 7.77 | 7.79 | 7.50 | 7.60 | 4.3M |
| 2021-01-06 | 7.99 | 8.03 | 7.72 | 7.76 | 6.9M |
| 2021-01-05 | 7.83 | 8.25 | 7.52 | 8.14 | 13.9M |
| 2021-01-04 | 7.16 | 7.88 | 7.09 | 7.88 | 15.4M |