16.94
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 | 15.31 | 15.56 | 14.68 | 14.68 | 4.0M |
| 2024-12-30 | 15.75 | 15.86 | 15.05 | 15.30 | 4.6M |
| 2024-12-27 | 15.35 | 16.39 | 15.32 | 15.88 | 6.6M |
| 2024-12-26 | 15.18 | 15.59 | 15.18 | 15.36 | 4.2M |
| 2024-12-25 | 15.77 | 15.86 | 14.88 | 15.23 | 6.7M |
| 2024-12-24 | 16.57 | 16.61 | 15.40 | 16.15 | 8.8M |
| 2024-12-23 | 18.48 | 18.58 | 16.57 | 16.57 | 8.7M |
| 2024-12-20 | 18.00 | 18.60 | 17.93 | 18.41 | 6.2M |
| 2024-12-19 | 17.90 | 18.22 | 17.30 | 18.15 | 8.2M |
| 2024-12-18 | 17.80 | 18.87 | 17.80 | 18.26 | 8.5M |
| 2024-12-17 | 20.00 | 20.12 | 18.35 | 18.35 | 11.9M |
| 2024-12-16 | 19.56 | 20.99 | 18.88 | 20.39 | 16.4M |
| 2024-12-13 | 19.01 | 20.70 | 18.94 | 19.67 | 16.9M |
| 2024-12-12 | 18.92 | 19.72 | 18.92 | 19.13 | 8.7M |
| 2024-12-11 | 18.74 | 19.31 | 18.73 | 19.02 | 8.1M |
| 2024-12-10 | 19.50 | 19.50 | 18.71 | 18.82 | 9.5M |
| 2024-12-09 | 19.20 | 19.39 | 18.60 | 18.75 | 10.3M |
| 2024-12-06 | 18.46 | 20.46 | 18.46 | 19.41 | 16.1M |
| 2024-12-05 | 17.90 | 18.78 | 17.74 | 18.61 | 9.5M |
| 2024-12-04 | 19.32 | 19.32 | 17.81 | 18.08 | 12.8M |
| 2024-12-03 | 19.90 | 20.37 | 19.20 | 19.32 | 15.6M |
| 2024-12-02 | 19.05 | 21.10 | 18.96 | 20.54 | 22.3M |
| 2024-11-29 | 19.74 | 21.48 | 19.56 | 19.83 | 29.9M |
| 2024-11-28 | 17.65 | 19.53 | 17.21 | 19.53 | 20.6M |
| 2024-11-27 | 17.70 | 17.85 | 16.83 | 17.75 | 14.3M |
| 2024-11-26 | 17.06 | 18.55 | 16.80 | 18.39 | 19.4M |
| 2024-11-25 | 17.28 | 18.00 | 16.90 | 17.26 | 17.3M |
| 2024-11-22 | 17.75 | 18.75 | 16.88 | 16.90 | 22.5M |
| 2024-11-21 | 17.99 | 17.99 | 16.80 | 17.33 | 24.5M |
| 2024-11-20 | 15.98 | 16.65 | 15.60 | 16.65 | 5.5M |
| 2024-11-19 | 14.94 | 15.18 | 14.52 | 15.14 | 5.3M |
| 2024-11-18 | 16.03 | 16.08 | 14.86 | 14.95 | 6.2M |
| 2024-11-15 | 16.00 | 16.49 | 15.90 | 15.91 | 6.1M |
| 2024-11-14 | 16.61 | 16.99 | 15.92 | 15.95 | 6.0M |
| 2024-11-13 | 16.60 | 17.17 | 16.44 | 16.82 | 7.7M |
| 2024-11-12 | 16.68 | 17.06 | 16.28 | 16.50 | 6.9M |
| 2024-11-11 | 16.03 | 16.76 | 15.86 | 16.72 | 7.6M |
| 2024-11-08 | 16.30 | 16.38 | 15.85 | 16.04 | 6.2M |
| 2024-11-07 | 15.72 | 16.42 | 15.50 | 16.24 | 7.2M |
| 2024-11-06 | 15.58 | 15.96 | 15.36 | 15.72 | 5.5M |
| 2024-11-05 | 15.50 | 15.65 | 15.30 | 15.49 | 5.4M |
| 2024-11-04 | 15.00 | 15.69 | 14.71 | 15.53 | 5.1M |
| 2024-11-01 | 15.95 | 16.34 | 15.05 | 15.09 | 7.5M |
| 2024-10-31 | 15.50 | 16.15 | 15.42 | 16.12 | 6.1M |
| 2024-10-30 | 15.74 | 15.95 | 15.40 | 15.66 | 5.7M |
| 2024-10-29 | 16.66 | 16.70 | 15.56 | 15.74 | 11.4M |
| 2024-10-28 | 15.50 | 16.88 | 15.49 | 16.70 | 12.9M |
| 2024-10-25 | 15.19 | 15.41 | 14.90 | 15.36 | 6.9M |
| 2024-10-24 | 15.00 | 15.38 | 14.36 | 14.82 | 8.8M |
| 2024-10-23 | 15.70 | 16.00 | 15.01 | 15.05 | 12.9M |
| 2024-10-22 | 14.37 | 15.26 | 14.37 | 14.96 | 8.8M |
| 2024-10-21 | 14.10 | 14.54 | 14.05 | 14.48 | 6.0M |
| 2024-10-18 | 14.08 | 14.43 | 13.81 | 14.14 | 6.4M |
| 2024-10-17 | 14.07 | 14.45 | 14.07 | 14.16 | 4.4M |
| 2024-10-16 | 14.01 | 14.29 | 13.69 | 14.11 | 4.3M |
| 2024-10-15 | 13.92 | 14.39 | 13.61 | 13.94 | 5.0M |
| 2024-10-14 | 13.21 | 13.88 | 13.15 | 13.84 | 4.6M |
| 2024-10-11 | 13.62 | 13.74 | 13.10 | 13.20 | 4.7M |
| 2024-10-10 | 13.94 | 14.23 | 13.26 | 13.63 | 7.4M |
| 2024-10-09 | 15.42 | 15.44 | 14.09 | 14.09 | 8.0M |
| 2024-10-08 | 16.30 | 16.34 | 14.59 | 15.65 | 11.0M |
| 2024-09-30 | 14.06 | 14.95 | 13.62 | 14.86 | 10.0M |
| 2024-09-27 | 13.33 | 13.60 | 13.01 | 13.60 | 4.3M |
| 2024-09-26 | 12.70 | 13.03 | 12.59 | 13.03 | 5.2M |
| 2024-09-25 | 12.33 | 12.94 | 12.25 | 12.67 | 5.3M |
| 2024-09-24 | 11.74 | 12.20 | 11.58 | 12.12 | 3.5M |
| 2024-09-23 | 11.75 | 11.89 | 11.59 | 11.64 | 2.1M |
| 2024-09-20 | 11.82 | 11.82 | 11.58 | 11.75 | 2.1M |
| 2024-09-19 | 11.56 | 11.78 | 11.26 | 11.73 | 3.0M |
| 2024-09-18 | 11.68 | 11.69 | 11.10 | 11.40 | 2.6M |
| 2024-09-13 | 11.84 | 11.93 | 11.58 | 11.58 | 2.6M |
| 2024-09-12 | 11.93 | 12.30 | 11.83 | 11.87 | 2.0M |
| 2024-09-11 | 12.15 | 12.15 | 11.90 | 11.99 | 2.0M |
| 2024-09-10 | 11.85 | 12.15 | 11.69 | 12.11 | 2.7M |
| 2024-09-09 | 11.73 | 12.02 | 11.63 | 11.83 | 2.1M |
| 2024-09-06 | 12.30 | 12.30 | 11.81 | 11.84 | 2.3M |
| 2024-09-05 | 12.00 | 12.34 | 11.95 | 12.31 | 2.7M |
| 2024-09-04 | 12.03 | 12.13 | 11.80 | 11.94 | 2.2M |
| 2024-09-03 | 12.03 | 12.26 | 11.88 | 12.06 | 1.9M |
| 2024-09-02 | 12.31 | 12.38 | 11.88 | 11.90 | 2.9M |
| 2024-08-30 | 11.62 | 12.43 | 11.62 | 12.15 | 4.1M |
| 2024-08-29 | 11.61 | 11.75 | 11.38 | 11.72 | 2.4M |
| 2024-08-28 | 11.51 | 11.66 | 11.22 | 11.59 | 2.2M |
| 2024-08-27 | 11.91 | 11.91 | 11.36 | 11.39 | 2.5M |
| 2024-08-26 | 11.51 | 11.91 | 11.43 | 11.81 | 2.6M |
| 2024-08-23 | 11.99 | 11.99 | 11.49 | 11.60 | 2.6M |
| 2024-08-22 | 12.41 | 12.46 | 11.83 | 11.89 | 3.2M |
| 2024-08-21 | 12.68 | 12.72 | 12.16 | 12.29 | 2.7M |
| 2024-08-20 | 12.70 | 12.98 | 12.42 | 12.55 | 3.3M |
| 2024-08-19 | 12.50 | 12.88 | 12.42 | 12.70 | 3.2M |
| 2024-08-16 | 13.03 | 13.21 | 12.70 | 12.71 | 3.2M |
| 2024-08-15 | 12.79 | 13.25 | 12.53 | 13.15 | 4.6M |
| 2024-08-14 | 12.52 | 12.85 | 12.49 | 12.73 | 2.8M |
| 2024-08-13 | 12.43 | 12.54 | 12.16 | 12.48 | 2.1M |
| 2024-08-12 | 12.73 | 12.81 | 12.33 | 12.49 | 2.7M |
| 2024-08-09 | 13.16 | 13.16 | 12.56 | 12.60 | 3.3M |
| 2024-08-08 | 12.85 | 13.15 | 12.58 | 13.03 | 4.0M |
| 2024-08-07 | 12.98 | 13.09 | 12.83 | 12.87 | 3.6M |
| 2024-08-06 | 12.53 | 13.40 | 12.51 | 13.08 | 5.4M |
| 2024-08-05 | 12.94 | 13.26 | 12.47 | 12.53 | 4.6M |
| 2024-08-02 | 12.74 | 13.16 | 12.70 | 12.74 | 3.9M |
| 2024-08-01 | 12.70 | 12.88 | 12.60 | 12.84 | 3.5M |
| 2024-07-31 | 12.35 | 12.87 | 12.32 | 12.79 | 3.8M |
| 2024-07-30 | 12.17 | 12.34 | 12.03 | 12.25 | 2.2M |
| 2024-07-29 | 11.90 | 12.24 | 11.73 | 12.22 | 2.6M |
| 2024-07-26 | 11.55 | 12.04 | 11.51 | 11.98 | 3.1M |
| 2024-07-25 | 11.41 | 11.75 | 11.27 | 11.56 | 2.4M |
| 2024-07-24 | 11.80 | 11.98 | 11.50 | 11.51 | 2.7M |
| 2024-07-23 | 12.30 | 12.42 | 11.91 | 11.92 | 2.4M |
| 2024-07-22 | 12.09 | 12.31 | 11.72 | 12.25 | 3.4M |
| 2024-07-19 | 11.77 | 12.15 | 11.66 | 12.02 | 2.9M |
| 2024-07-18 | 11.85 | 11.85 | 11.35 | 11.77 | 2.9M |
| 2024-07-17 | 11.96 | 12.22 | 11.85 | 11.86 | 2.5M |
| 2024-07-16 | 12.15 | 12.16 | 11.83 | 11.98 | 2.4M |
| 2024-07-15 | 12.65 | 12.65 | 12.01 | 12.10 | 2.7M |
| 2024-07-12 | 12.77 | 12.90 | 12.38 | 12.49 | 3.3M |
| 2024-07-11 | 12.09 | 12.58 | 12.03 | 12.58 | 4.4M |
| 2024-07-10 | 12.14 | 12.30 | 11.93 | 12.00 | 2.7M |
| 2024-07-09 | 12.30 | 12.49 | 11.77 | 12.31 | 3.6M |
| 2024-07-08 | 12.69 | 12.74 | 12.22 | 12.27 | 2.4M |
| 2024-07-05 | 12.65 | 12.92 | 12.21 | 12.83 | 2.5M |
| 2024-07-04 | 13.19 | 13.27 | 12.62 | 12.62 | 3.0M |
| 2024-07-03 | 13.48 | 13.52 | 13.15 | 13.19 | 2.5M |
| 2024-07-02 | 13.01 | 13.78 | 13.01 | 13.45 | 4.1M |
| 2024-07-01 | 13.13 | 13.37 | 12.84 | 13.13 | 2.6M |
| 2024-06-28 | 13.28 | 13.76 | 13.19 | 13.26 | 4.3M |
| 2024-06-27 | 13.30 | 13.88 | 13.25 | 13.33 | 5.2M |
| 2024-06-26 | 12.53 | 13.47 | 12.36 | 13.43 | 5.5M |
| 2024-06-25 | 12.52 | 12.86 | 12.51 | 12.60 | 2.5M |
| 2024-06-24 | 13.09 | 13.17 | 12.42 | 12.56 | 4.0M |
| 2024-06-21 | 13.56 | 13.59 | 13.20 | 13.21 | 2.7M |
| 2024-06-20 | 14.22 | 14.25 | 13.53 | 13.56 | 4.7M |
| 2024-06-19 | 14.13 | 14.81 | 13.93 | 14.21 | 4.5M |
| 2024-06-18 | 14.30 | 14.39 | 13.98 | 14.10 | 3.0M |
| 2024-06-17 | 14.10 | 14.28 | 13.92 | 14.09 | 2.9M |
| 2024-06-14 | 14.74 | 14.83 | 14.27 | 14.37 | 3.4M |
| 2024-06-13 | 14.79 | 15.00 | 14.39 | 14.47 | 4.6M |
| 2024-06-12 | 14.20 | 14.82 | 14.06 | 14.79 | 4.7M |
| 2024-06-11 | 13.94 | 14.34 | 13.26 | 14.13 | 5.7M |
| 2024-06-07 | 13.03 | 13.82 | 13.03 | 13.73 | 7.2M |
| 2024-06-06 | 14.02 | 14.24 | 12.74 | 12.95 | 8.0M |
| 2024-06-05 | 14.52 | 14.52 | 14.02 | 14.02 | 4.8M |
| 2024-06-04 | 15.50 | 15.50 | 14.35 | 14.54 | 7.6M |
| 2024-06-03 | 15.49 | 16.10 | 15.30 | 15.64 | 5.4M |
| 2024-05-31 | 15.60 | 15.76 | 15.47 | 15.60 | 3.4M |
| 2024-05-30 | 15.49 | 16.20 | 15.15 | 15.79 | 4.9M |
| 2024-05-29 | 15.53 | 15.84 | 15.45 | 15.50 | 2.3M |
| 2024-05-28 | 16.06 | 16.06 | 15.56 | 15.56 | 2.5M |
| 2024-05-27 | 15.93 | 16.09 | 15.45 | 16.03 | 3.5M |
| 2024-05-24 | 16.20 | 16.27 | 15.81 | 15.82 | 3.1M |
| 2024-05-23 | 16.94 | 16.94 | 16.09 | 16.15 | 4.5M |
| 2024-05-22 | 16.77 | 17.06 | 16.53 | 16.86 | 3.8M |
| 2024-05-21 | 17.10 | 17.21 | 16.64 | 16.69 | 4.9M |
| 2024-05-20 | 17.73 | 17.73 | 17.08 | 17.14 | 5.2M |
| 2024-05-17 | 18.06 | 18.10 | 17.40 | 17.61 | 4.4M |
| 2024-05-16 | 17.60 | 18.18 | 17.60 | 17.92 | 6.1M |
| 2024-05-15 | 17.40 | 18.05 | 17.02 | 17.62 | 6.3M |
| 2024-05-14 | 16.85 | 17.51 | 16.83 | 17.40 | 6.4M |
| 2024-05-13 | 17.63 | 17.64 | 16.66 | 16.77 | 6.2M |
| 2024-05-10 | 18.45 | 18.79 | 17.65 | 17.70 | 6.0M |
| 2024-05-09 | 18.63 | 18.69 | 18.29 | 18.31 | 4.8M |
| 2024-05-08 | 19.28 | 19.35 | 18.27 | 18.37 | 6.8M |
| 2024-05-07 | 19.30 | 19.82 | 19.11 | 19.31 | 7.2M |
| 2024-05-06 | 19.15 | 19.68 | 18.77 | 19.13 | 6.4M |
| 2024-04-30 | 19.19 | 19.40 | 18.61 | 18.93 | 6.6M |
| 2024-04-29 | 18.60 | 19.29 | 18.60 | 19.23 | 7.1M |
| 2024-04-26 | 17.92 | 18.84 | 17.92 | 18.49 | 7.0M |
| 2024-04-25 | 18.40 | 18.69 | 17.97 | 18.03 | 6.4M |
| 2024-04-24 | 18.26 | 18.64 | 18.00 | 18.52 | 7.1M |
| 2024-04-23 | 17.65 | 18.48 | 17.58 | 18.35 | 9.1M |
| 2024-04-22 | 17.86 | 18.00 | 17.07 | 17.15 | 6.3M |
| 2024-04-19 | 18.26 | 18.52 | 17.86 | 18.17 | 6.4M |
| 2024-04-18 | 18.39 | 18.94 | 17.50 | 18.27 | 11.7M |
| 2024-04-17 | 15.50 | 18.18 | 15.50 | 18.01 | 11.7M |
| 2024-04-16 | 18.00 | 18.50 | 16.75 | 16.75 | 4.6M |
| 2024-04-15 | 20.50 | 20.54 | 18.61 | 18.61 | 9.8M |
| 2024-04-12 | 20.70 | 21.30 | 20.53 | 20.68 | 7.4M |
| 2024-04-11 | 20.07 | 21.42 | 19.97 | 21.03 | 11.5M |
| 2024-04-10 | 21.88 | 21.89 | 19.95 | 20.12 | 11.5M |
| 2024-04-09 | 21.60 | 22.19 | 21.48 | 21.89 | 6.8M |
| 2024-04-08 | 22.55 | 22.64 | 21.20 | 21.88 | 12.2M |
| 2024-04-03 | 25.40 | 25.42 | 23.08 | 23.08 | 14.6M |
| 2024-04-02 | 27.33 | 27.48 | 25.21 | 25.64 | 13.9M |
| 2024-04-01 | 27.00 | 28.30 | 26.51 | 27.66 | 16.8M |
| 2024-03-29 | 28.70 | 29.41 | 27.39 | 27.68 | 20.3M |
| 2024-03-28 | 27.70 | 30.90 | 27.00 | 29.70 | 31.7M |
| 2024-03-27 | 26.11 | 28.86 | 26.11 | 28.14 | 28.3M |
| 2024-03-26 | 25.72 | 27.42 | 24.37 | 26.68 | 19.2M |
| 2024-03-25 | 25.52 | 26.98 | 24.85 | 26.31 | 24.9M |
| 2024-03-22 | 24.18 | 25.79 | 23.68 | 25.21 | 17.5M |
| 2024-03-21 | 25.00 | 25.45 | 24.40 | 24.45 | 10.4M |
| 2024-03-20 | 24.09 | 25.40 | 24.09 | 25.02 | 11.4M |
| 2024-03-19 | 25.41 | 25.89 | 24.50 | 24.56 | 15.9M |
| 2024-03-18 | 25.50 | 26.58 | 24.75 | 25.89 | 24.1M |
| 2024-03-15 | 24.51 | 26.69 | 24.35 | 25.96 | 28.3M |
| 2024-03-14 | 22.98 | 25.59 | 22.58 | 24.90 | 29.3M |
| 2024-03-13 | 22.43 | 23.80 | 22.23 | 23.31 | 18.5M |
| 2024-03-12 | 21.87 | 22.85 | 21.68 | 22.43 | 11.5M |
| 2024-03-11 | 21.63 | 21.90 | 21.35 | 21.80 | 7.4M |
| 2024-03-08 | 21.55 | 22.42 | 20.85 | 21.75 | 10.5M |
| 2024-03-07 | 22.62 | 22.95 | 21.00 | 21.38 | 12.1M |
| 2024-03-06 | 22.58 | 23.38 | 22.32 | 22.62 | 12.3M |
| 2024-03-05 | 22.48 | 24.06 | 21.90 | 23.24 | 22.1M |
| 2024-03-04 | 21.65 | 22.72 | 20.58 | 22.56 | 15.1M |
| 2024-03-01 | 21.80 | 22.02 | 21.05 | 21.65 | 12.7M |
| 2024-02-29 | 19.88 | 21.99 | 19.88 | 21.80 | 16.0M |
| 2024-02-28 | 23.60 | 24.88 | 21.36 | 21.36 | 23.2M |
| 2024-02-27 | 22.29 | 24.58 | 21.77 | 23.73 | 23.2M |
| 2024-02-26 | 20.97 | 23.19 | 20.14 | 23.19 | 23.5M |
| 2024-02-23 | 20.30 | 21.70 | 19.61 | 21.08 | 22.8M |
| 2024-02-22 | 18.00 | 19.75 | 17.96 | 19.75 | 18.6M |
| 2024-02-21 | 17.88 | 18.87 | 17.33 | 17.95 | 20.5M |
| 2024-02-20 | 16.98 | 18.36 | 16.78 | 18.36 | 19.7M |
| 2024-02-19 | 15.39 | 16.69 | 15.39 | 16.69 | 15.2M |
| 2024-02-08 | 14.30 | 15.46 | 13.76 | 15.17 | 17.2M |
| 2024-02-07 | 16.97 | 16.97 | 15.29 | 15.29 | 12.0M |
| 2024-02-06 | 17.20 | 17.83 | 16.99 | 16.99 | 10.3M |
| 2024-02-05 | 20.70 | 21.00 | 18.88 | 18.88 | 5.9M |
| 2024-02-02 | 22.18 | 23.08 | 20.00 | 20.98 | 8.0M |
| 2024-02-01 | 22.66 | 22.86 | 21.60 | 22.00 | 7.2M |
| 2024-01-31 | 23.94 | 24.50 | 22.49 | 22.55 | 10.4M |
| 2024-01-30 | 25.40 | 25.46 | 23.84 | 23.84 | 8.3M |
| 2024-01-29 | 26.33 | 26.80 | 24.86 | 25.19 | 12.1M |
| 2024-01-26 | 27.07 | 27.68 | 26.18 | 26.73 | 15.8M |
| 2024-01-25 | 25.88 | 27.59 | 25.55 | 26.98 | 16.8M |
| 2024-01-24 | 25.41 | 25.96 | 24.80 | 25.57 | 10.9M |
| 2024-01-23 | 25.80 | 26.19 | 24.50 | 25.26 | 14.8M |
| 2024-01-22 | 26.91 | 28.55 | 25.36 | 25.67 | 18.7M |
| 2024-01-19 | 27.60 | 29.55 | 27.51 | 27.56 | 20.8M |
| 2024-01-18 | 27.03 | 28.30 | 26.84 | 27.46 | 13.3M |
| 2024-01-17 | 28.00 | 28.93 | 27.72 | 27.76 | 16.2M |
| 2024-01-16 | 27.70 | 28.44 | 26.89 | 28.08 | 15.8M |
| 2024-01-15 | 27.20 | 28.20 | 27.20 | 27.90 | 13.2M |
| 2024-01-12 | 29.20 | 29.27 | 27.13 | 27.13 | 17.4M |
| 2024-01-11 | 28.28 | 29.03 | 28.08 | 28.89 | 12.6M |
| 2024-01-10 | 28.57 | 28.96 | 28.00 | 28.61 | 12.8M |
| 2024-01-09 | 29.37 | 29.50 | 27.60 | 28.58 | 19.4M |
| 2024-01-08 | 28.50 | 29.97 | 28.40 | 29.22 | 16.0M |
| 2024-01-05 | 32.00 | 32.00 | 29.27 | 29.27 | 18.3M |
| 2024-01-04 | 32.00 | 32.93 | 31.38 | 32.52 | 18.3M |
| 2024-01-03 | 31.85 | 32.40 | 30.85 | 32.36 | 23.2M |
| 2024-01-02 | 33.00 | 33.49 | 31.66 | 31.85 | 24.3M |