26.79
最終更新: 2025-09-30
| 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 | 15.26 | 16.05 | 15.26 | 15.52 | 1.9M |
| 2024-12-30 | 15.07 | 16.20 | 15.01 | 15.38 | 2.7M |
| 2024-12-27 | 15.14 | 15.42 | 15.01 | 15.22 | 1.0M |
| 2024-12-26 | 14.73 | 15.42 | 14.73 | 15.14 | 1.5M |
| 2024-12-25 | 15.17 | 15.36 | 14.54 | 14.83 | 2.0M |
| 2024-12-24 | 15.05 | 15.54 | 14.95 | 15.17 | 2.4M |
| 2024-12-23 | 16.79 | 16.79 | 15.21 | 15.21 | 3.3M |
| 2024-12-20 | 15.51 | 16.14 | 15.51 | 15.96 | 2.3M |
| 2024-12-19 | 15.51 | 15.77 | 15.37 | 15.61 | 2.1M |
| 2024-12-18 | 16.00 | 16.30 | 15.52 | 15.80 | 2.7M |
| 2024-12-17 | 17.23 | 17.26 | 15.70 | 15.86 | 5.4M |
| 2024-12-16 | 18.42 | 18.42 | 17.01 | 17.42 | 9.1M |
| 2024-12-13 | 16.85 | 18.77 | 16.85 | 18.77 | 6.6M |
| 2024-12-12 | 16.97 | 17.35 | 16.49 | 17.06 | 4.4M |
| 2024-12-11 | 16.70 | 17.25 | 16.21 | 17.00 | 5.4M |
| 2024-12-10 | 16.40 | 17.48 | 16.15 | 16.30 | 8.1M |
| 2024-12-09 | 15.00 | 16.50 | 14.86 | 16.50 | 7.7M |
| 2024-12-06 | 14.98 | 15.09 | 14.65 | 15.00 | 2.3M |
| 2024-12-05 | 14.38 | 15.41 | 14.34 | 15.03 | 3.0M |
| 2024-12-04 | 14.65 | 14.75 | 14.25 | 14.31 | 1.3M |
| 2024-12-03 | 14.95 | 14.96 | 14.60 | 14.65 | 1.4M |
| 2024-12-02 | 14.49 | 15.09 | 14.15 | 14.75 | 2.3M |
| 2024-11-29 | 14.13 | 14.27 | 13.96 | 14.22 | 1.6M |
| 2024-11-28 | 13.85 | 14.49 | 13.71 | 14.14 | 2.0M |
| 2024-11-27 | 13.89 | 13.92 | 13.26 | 13.85 | 1.7M |
| 2024-11-26 | 13.87 | 14.11 | 13.67 | 13.85 | 1.5M |
| 2024-11-25 | 13.61 | 13.95 | 13.47 | 13.89 | 2.3M |
| 2024-11-22 | 14.50 | 14.50 | 13.36 | 13.36 | 2.2M |
| 2024-11-21 | 14.40 | 14.80 | 14.13 | 14.36 | 1.8M |
| 2024-11-20 | 14.63 | 14.80 | 14.31 | 14.48 | 2.0M |
| 2024-11-19 | 14.11 | 14.39 | 13.75 | 14.31 | 2.5M |
| 2024-11-18 | 14.97 | 15.12 | 14.00 | 14.11 | 3.5M |
| 2024-11-15 | 15.30 | 15.90 | 14.80 | 14.80 | 3.9M |
| 2024-11-14 | 15.57 | 16.24 | 15.14 | 15.21 | 5.3M |
| 2024-11-13 | 15.18 | 16.10 | 15.18 | 15.68 | 6.6M |
| 2024-11-12 | 15.28 | 15.98 | 15.02 | 15.14 | 8.5M |
| 2024-11-11 | 13.83 | 15.28 | 13.81 | 15.28 | 3.7M |
| 2024-11-08 | 13.79 | 14.18 | 13.47 | 13.89 | 4.5M |
| 2024-11-07 | 13.50 | 14.19 | 13.50 | 13.82 | 4.5M |
| 2024-11-06 | 13.27 | 13.85 | 13.17 | 13.48 | 5.9M |
| 2024-11-05 | 12.94 | 13.39 | 12.57 | 13.27 | 6.6M |
| 2024-11-04 | 12.80 | 13.37 | 12.22 | 12.93 | 5.6M |
| 2024-11-01 | 12.77 | 14.03 | 12.71 | 13.21 | 9.1M |
| 2024-10-31 | 12.99 | 13.48 | 12.70 | 12.79 | 10.6M |
| 2024-10-30 | 11.61 | 12.76 | 11.49 | 12.76 | 3.2M |
| 2024-10-29 | 11.99 | 11.99 | 11.50 | 11.60 | 3.2M |
| 2024-10-28 | 11.36 | 11.94 | 11.31 | 11.87 | 2.8M |
| 2024-10-25 | 11.08 | 11.66 | 11.08 | 11.38 | 3.3M |
| 2024-10-24 | 10.91 | 11.16 | 10.71 | 11.04 | 2.5M |
| 2024-10-23 | 10.86 | 11.10 | 10.77 | 10.93 | 2.1M |
| 2024-10-22 | 10.76 | 10.85 | 10.65 | 10.82 | 1.4M |
| 2024-10-21 | 10.84 | 10.91 | 10.64 | 10.74 | 1.5M |
| 2024-10-18 | 10.49 | 10.97 | 10.46 | 10.76 | 1.7M |
| 2024-10-17 | 10.56 | 10.76 | 10.44 | 10.49 | 1.1M |
| 2024-10-16 | 10.55 | 10.70 | 10.36 | 10.56 | 0.9M |
| 2024-10-15 | 10.62 | 10.84 | 10.50 | 10.53 | 1.2M |
| 2024-10-14 | 10.45 | 10.74 | 10.33 | 10.68 | 1.4M |
| 2024-10-11 | 10.81 | 10.84 | 10.33 | 10.49 | 1.5M |
| 2024-10-10 | 10.66 | 11.00 | 10.51 | 10.73 | 1.8M |
| 2024-10-09 | 11.36 | 11.39 | 10.45 | 10.62 | 2.9M |
| 2024-10-08 | 12.03 | 12.10 | 11.12 | 11.60 | 4.2M |
| 2024-09-30 | 10.38 | 11.06 | 10.19 | 11.01 | 3.8M |
| 2024-09-27 | 9.88 | 10.19 | 9.88 | 10.11 | 1.0M |
| 2024-09-26 | 9.66 | 9.84 | 9.63 | 9.84 | 1.5M |
| 2024-09-25 | 9.49 | 9.74 | 9.49 | 9.66 | 1.7M |
| 2024-09-24 | 9.28 | 9.46 | 9.22 | 9.43 | 1.0M |
| 2024-09-23 | 9.24 | 9.30 | 9.15 | 9.23 | 0.4M |
| 2024-09-20 | 9.30 | 9.30 | 9.12 | 9.21 | 0.6M |
| 2024-09-19 | 8.90 | 9.24 | 8.78 | 9.22 | 0.7M |
| 2024-09-18 | 9.03 | 9.06 | 8.73 | 8.90 | 0.8M |
| 2024-09-13 | 9.21 | 9.24 | 9.06 | 9.06 | 0.8M |
| 2024-09-12 | 9.21 | 9.30 | 9.19 | 9.23 | 0.7M |
| 2024-09-11 | 9.34 | 9.38 | 9.13 | 9.23 | 0.7M |
| 2024-09-10 | 9.32 | 9.40 | 9.23 | 9.34 | 0.8M |
| 2024-09-09 | 9.30 | 9.43 | 9.18 | 9.32 | 0.7M |
| 2024-09-06 | 9.50 | 9.74 | 9.34 | 9.38 | 1.2M |
| 2024-09-05 | 9.48 | 9.64 | 9.48 | 9.62 | 0.7M |
| 2024-09-04 | 9.63 | 9.67 | 9.50 | 9.54 | 0.8M |
| 2024-09-03 | 9.53 | 9.72 | 9.53 | 9.63 | 0.7M |
| 2024-09-02 | 9.76 | 9.82 | 9.61 | 9.63 | 1.1M |
| 2024-08-30 | 9.53 | 9.85 | 9.46 | 9.77 | 2.2M |
| 2024-08-29 | 9.33 | 9.46 | 9.20 | 9.44 | 1.0M |
| 2024-08-28 | 9.29 | 9.48 | 9.20 | 9.30 | 1.0M |
| 2024-08-27 | 9.43 | 9.52 | 9.18 | 9.26 | 1.2M |
| 2024-08-26 | 9.25 | 9.69 | 9.22 | 9.40 | 2.2M |
| 2024-08-23 | 9.90 | 9.90 | 9.34 | 9.38 | 2.9M |
| 2024-08-22 | 9.97 | 10.19 | 9.86 | 9.99 | 1.9M |
| 2024-08-21 | 9.74 | 10.08 | 9.74 | 10.04 | 1.3M |
| 2024-08-20 | 9.99 | 10.04 | 9.79 | 9.88 | 0.9M |
| 2024-08-19 | 10.07 | 10.13 | 9.88 | 10.00 | 1.3M |
| 2024-08-16 | 9.98 | 10.07 | 9.92 | 9.97 | 0.6M |
| 2024-08-15 | 9.93 | 10.09 | 9.80 | 9.97 | 1.0M |
| 2024-08-14 | 9.95 | 10.00 | 9.88 | 9.94 | 0.5M |
| 2024-08-13 | 9.84 | 9.95 | 9.69 | 9.92 | 0.6M |
| 2024-08-12 | 9.86 | 9.94 | 9.70 | 9.81 | 0.7M |
| 2024-08-09 | 10.14 | 10.14 | 9.86 | 9.87 | 0.8M |
| 2024-08-08 | 9.87 | 9.95 | 9.62 | 9.92 | 0.8M |
| 2024-08-07 | 10.01 | 10.01 | 9.78 | 9.89 | 0.9M |
| 2024-08-06 | 9.72 | 9.92 | 9.60 | 9.88 | 0.9M |
| 2024-08-05 | 9.71 | 9.91 | 9.64 | 9.65 | 1.0M |
| 2024-08-02 | 9.92 | 10.05 | 9.75 | 9.82 | 1.0M |
| 2024-08-01 | 9.92 | 10.14 | 9.92 | 9.95 | 1.1M |
| 2024-07-31 | 9.77 | 9.99 | 9.67 | 9.96 | 1.3M |
| 2024-07-30 | 9.61 | 9.75 | 9.50 | 9.72 | 0.7M |
| 2024-07-29 | 9.65 | 9.73 | 9.46 | 9.62 | 0.8M |
| 2024-07-26 | 9.28 | 9.57 | 9.28 | 9.56 | 1.1M |
| 2024-07-25 | 9.15 | 9.34 | 9.05 | 9.28 | 1.0M |
| 2024-07-24 | 9.24 | 9.36 | 9.12 | 9.19 | 1.2M |
| 2024-07-23 | 9.51 | 9.71 | 9.27 | 9.31 | 0.8M |
| 2024-07-22 | 9.43 | 9.52 | 9.35 | 9.51 | 0.7M |
| 2024-07-19 | 9.38 | 9.53 | 9.15 | 9.44 | 0.9M |
| 2024-07-18 | 9.38 | 9.46 | 9.15 | 9.33 | 1.1M |
| 2024-07-17 | 9.68 | 9.68 | 9.38 | 9.50 | 0.7M |
| 2024-07-16 | 9.70 | 9.70 | 9.46 | 9.64 | 0.9M |
| 2024-07-15 | 9.79 | 9.87 | 9.51 | 9.60 | 1.1M |
| 2024-07-12 | 9.93 | 10.11 | 9.78 | 9.82 | 1.6M |
| 2024-07-11 | 9.74 | 10.00 | 9.74 | 9.95 | 2.9M |
| 2024-07-10 | 9.69 | 10.38 | 9.42 | 9.99 | 2.5M |
| 2024-07-09 | 9.53 | 9.66 | 9.11 | 9.63 | 1.2M |
| 2024-07-08 | 9.73 | 9.81 | 9.48 | 9.50 | 0.9M |
| 2024-07-05 | 9.70 | 9.89 | 9.62 | 9.79 | 1.1M |
| 2024-07-04 | 10.11 | 10.16 | 9.78 | 9.85 | 1.7M |
| 2024-07-03 | 10.46 | 10.46 | 10.10 | 10.13 | 2.6M |
| 2024-07-02 | 10.45 | 10.98 | 10.32 | 10.48 | 4.1M |
| 2024-07-01 | 10.41 | 10.67 | 10.05 | 10.40 | 1.4M |
| 2024-06-28 | 10.41 | 10.69 | 10.28 | 10.41 | 1.7M |
| 2024-06-27 | 10.49 | 10.65 | 10.35 | 10.50 | 1.0M |
| 2024-06-26 | 10.07 | 10.51 | 9.99 | 10.49 | 1.3M |
| 2024-06-25 | 9.84 | 10.18 | 9.84 | 10.07 | 0.9M |
| 2024-06-24 | 10.19 | 10.24 | 9.81 | 9.87 | 1.4M |
| 2024-06-21 | 10.28 | 10.43 | 10.13 | 10.28 | 0.8M |
| 2024-06-20 | 10.50 | 10.78 | 10.37 | 10.39 | 1.2M |
| 2024-06-19 | 10.80 | 10.88 | 10.67 | 10.71 | 0.8M |
| 2024-06-18 | 10.41 | 10.76 | 10.35 | 10.74 | 1.2M |
| 2024-06-17 | 10.47 | 10.53 | 10.32 | 10.43 | 0.9M |
| 2024-06-14 | 10.41 | 10.55 | 10.20 | 10.55 | 1.1M |
| 2024-06-13 | 10.49 | 10.57 | 10.30 | 10.42 | 1.1M |
| 2024-06-12 | 10.18 | 10.55 | 10.02 | 10.48 | 1.0M |
| 2024-06-11 | 10.36 | 10.38 | 9.96 | 10.20 | 1.3M |
| 2024-06-07 | 10.04 | 10.41 | 10.04 | 10.35 | 2.2M |
| 2024-06-06 | 10.67 | 10.67 | 9.73 | 9.94 | 2.5M |
| 2024-06-05 | 10.83 | 10.83 | 10.50 | 10.53 | 1.4M |
| 2024-06-04 | 11.17 | 11.20 | 10.69 | 10.83 | 1.7M |
| 2024-06-03 | 11.47 | 11.54 | 11.03 | 11.20 | 1.5M |
| 2024-05-31 | 11.58 | 11.75 | 11.43 | 11.48 | 1.1M |
| 2024-05-30 | 11.49 | 11.66 | 11.40 | 11.58 | 0.6M |
| 2024-05-29 | 11.50 | 11.69 | 11.35 | 11.57 | 0.8M |
| 2024-05-28 | 11.73 | 11.74 | 11.46 | 11.50 | 0.7M |
| 2024-05-27 | 11.76 | 11.82 | 11.37 | 11.71 | 1.0M |
| 2024-05-24 | 11.66 | 11.79 | 11.50 | 11.68 | 1.3M |
| 2024-05-23 | 12.07 | 12.07 | 11.52 | 11.62 | 1.2M |
| 2024-05-22 | 11.87 | 12.10 | 11.71 | 11.99 | 1.2M |
| 2024-05-21 | 12.33 | 12.33 | 11.59 | 11.87 | 2.7M |
| 2024-05-20 | 12.53 | 12.61 | 12.31 | 12.38 | 1.0M |
| 2024-05-17 | 12.26 | 12.42 | 12.07 | 12.39 | 1.2M |
| 2024-05-16 | 12.26 | 12.32 | 12.07 | 12.23 | 1.5M |
| 2024-05-15 | 12.17 | 12.35 | 11.91 | 12.10 | 1.4M |
| 2024-05-14 | 11.95 | 12.25 | 11.92 | 12.10 | 2.4M |
| 2024-05-13 | 12.67 | 12.71 | 11.90 | 11.97 | 2.8M |
| 2024-05-10 | 13.00 | 13.07 | 12.60 | 12.70 | 1.1M |
| 2024-05-09 | 13.00 | 13.09 | 12.82 | 12.97 | 1.3M |
| 2024-05-08 | 13.04 | 13.18 | 12.76 | 12.86 | 1.4M |
| 2024-05-07 | 13.01 | 13.05 | 12.93 | 13.00 | 1.9M |
| 2024-05-06 | 13.50 | 13.50 | 12.94 | 12.99 | 2.7M |
| 2024-04-30 | 13.25 | 13.46 | 12.90 | 12.98 | 1.3M |
| 2024-04-29 | 12.81 | 13.19 | 12.74 | 13.19 | 1.2M |
| 2024-04-26 | 12.62 | 12.85 | 12.46 | 12.80 | 1.0M |
| 2024-04-25 | 12.40 | 12.80 | 12.36 | 12.75 | 0.8M |
| 2024-04-24 | 12.30 | 12.60 | 12.26 | 12.53 | 0.9M |
| 2024-04-23 | 11.97 | 12.25 | 11.79 | 12.13 | 0.9M |
| 2024-04-22 | 12.05 | 12.06 | 11.56 | 11.78 | 0.9M |
| 2024-04-19 | 12.14 | 12.42 | 12.05 | 12.15 | 1.5M |
| 2024-04-18 | 11.84 | 12.70 | 11.74 | 12.24 | 2.0M |
| 2024-04-17 | 10.88 | 12.06 | 10.88 | 11.85 | 2.7M |
| 2024-04-16 | 11.92 | 11.92 | 11.30 | 11.30 | 0.6M |
| 2024-04-15 | 13.14 | 13.47 | 12.55 | 12.55 | 2.7M |
| 2024-04-12 | 13.29 | 14.60 | 13.27 | 13.94 | 3.6M |
| 2024-04-11 | 13.24 | 13.48 | 13.02 | 13.30 | 0.8M |
| 2024-04-10 | 13.68 | 13.73 | 13.17 | 13.24 | 1.1M |
| 2024-04-09 | 13.43 | 13.83 | 13.33 | 13.63 | 1.2M |
| 2024-04-08 | 13.82 | 13.97 | 13.46 | 13.48 | 2.4M |
| 2024-04-03 | 13.94 | 14.70 | 13.68 | 14.16 | 2.6M |
| 2024-04-02 | 13.90 | 14.50 | 13.86 | 13.95 | 1.3M |
| 2024-04-01 | 13.59 | 13.92 | 13.52 | 13.89 | 1.2M |
| 2024-03-29 | 13.26 | 13.64 | 13.25 | 13.52 | 0.9M |
| 2024-03-28 | 13.24 | 13.63 | 12.88 | 13.38 | 1.4M |
| 2024-03-27 | 13.29 | 13.36 | 12.80 | 12.82 | 0.9M |
| 2024-03-26 | 13.40 | 13.41 | 13.04 | 13.30 | 0.8M |
| 2024-03-25 | 13.58 | 13.84 | 13.30 | 13.30 | 1.1M |
| 2024-03-22 | 13.82 | 13.85 | 13.48 | 13.74 | 1.4M |
| 2024-03-21 | 13.85 | 13.95 | 13.61 | 13.78 | 1.5M |
| 2024-03-20 | 13.98 | 14.06 | 13.66 | 13.85 | 1.6M |
| 2024-03-19 | 13.73 | 14.03 | 13.64 | 13.94 | 1.8M |
| 2024-03-18 | 13.64 | 13.81 | 13.42 | 13.74 | 3.1M |
| 2024-03-15 | 13.02 | 14.00 | 12.94 | 13.88 | 3.2M |
| 2024-03-14 | 13.10 | 13.19 | 12.90 | 13.03 | 1.0M |
| 2024-03-13 | 13.06 | 13.22 | 13.05 | 13.10 | 0.8M |
| 2024-03-12 | 12.99 | 13.13 | 12.80 | 13.10 | 1.1M |
| 2024-03-11 | 12.39 | 12.78 | 12.39 | 12.74 | 1.0M |
| 2024-03-08 | 12.36 | 12.60 | 12.25 | 12.48 | 0.7M |
| 2024-03-07 | 12.61 | 12.74 | 12.29 | 12.42 | 1.0M |
| 2024-03-06 | 12.21 | 12.67 | 12.14 | 12.50 | 1.0M |
| 2024-03-05 | 12.58 | 12.80 | 12.17 | 12.31 | 1.3M |
| 2024-03-04 | 12.63 | 12.94 | 12.53 | 12.67 | 0.9M |
| 2024-03-01 | 12.60 | 12.72 | 12.44 | 12.71 | 1.3M |
| 2024-02-29 | 12.22 | 12.50 | 11.80 | 12.48 | 1.9M |
| 2024-02-28 | 13.53 | 13.78 | 12.13 | 12.19 | 3.1M |
| 2024-02-27 | 13.30 | 13.60 | 12.91 | 13.39 | 1.6M |
| 2024-02-26 | 12.73 | 13.86 | 12.65 | 13.33 | 2.2M |
| 2024-02-23 | 11.91 | 12.85 | 11.91 | 12.73 | 1.9M |
| 2024-02-22 | 11.44 | 11.95 | 11.42 | 11.88 | 1.4M |
| 2024-02-21 | 11.08 | 11.95 | 10.88 | 11.41 | 1.9M |
| 2024-02-20 | 10.78 | 11.19 | 10.55 | 11.14 | 1.8M |
| 2024-02-19 | 10.92 | 11.09 | 10.42 | 10.68 | 2.9M |
| 2024-02-08 | 9.42 | 10.33 | 8.86 | 10.33 | 3.6M |
| 2024-02-07 | 10.25 | 10.66 | 9.28 | 9.39 | 5.5M |
| 2024-02-06 | 10.58 | 11.23 | 10.31 | 10.31 | 3.3M |
| 2024-02-05 | 12.94 | 12.97 | 11.46 | 11.46 | 2.3M |
| 2024-02-02 | 12.91 | 13.88 | 12.45 | 12.73 | 3.0M |
| 2024-02-01 | 12.51 | 13.36 | 12.17 | 13.13 | 3.7M |
| 2024-01-31 | 13.71 | 14.49 | 13.45 | 13.45 | 7.0M |
| 2024-01-30 | 16.03 | 16.03 | 14.94 | 14.94 | 2.3M |
| 2024-01-29 | 15.46 | 16.80 | 15.46 | 16.60 | 8.2M |
| 2024-01-26 | 15.45 | 16.35 | 15.31 | 15.93 | 5.0M |
| 2024-01-25 | 14.80 | 15.66 | 14.53 | 15.60 | 5.3M |
| 2024-01-24 | 13.96 | 15.50 | 13.95 | 15.03 | 5.4M |
| 2024-01-23 | 14.27 | 14.40 | 13.65 | 14.09 | 1.9M |
| 2024-01-22 | 15.08 | 15.17 | 14.10 | 14.26 | 1.7M |
| 2024-01-19 | 15.39 | 15.45 | 15.04 | 15.10 | 0.9M |
| 2024-01-18 | 15.66 | 15.67 | 14.86 | 15.28 | 1.4M |
| 2024-01-17 | 15.98 | 16.08 | 15.67 | 15.73 | 1.0M |
| 2024-01-16 | 16.10 | 16.21 | 15.72 | 15.98 | 0.9M |
| 2024-01-15 | 16.01 | 16.24 | 15.83 | 16.11 | 1.1M |
| 2024-01-12 | 16.35 | 16.50 | 16.00 | 16.00 | 0.8M |
| 2024-01-11 | 16.04 | 16.41 | 16.04 | 16.39 | 1.0M |
| 2024-01-10 | 16.25 | 16.47 | 15.99 | 16.19 | 1.4M |
| 2024-01-09 | 16.38 | 16.78 | 16.20 | 16.36 | 1.4M |
| 2024-01-08 | 16.55 | 16.65 | 16.19 | 16.36 | 0.9M |
| 2024-01-05 | 16.93 | 17.07 | 16.48 | 16.58 | 1.0M |
| 2024-01-04 | 16.93 | 17.10 | 16.81 | 17.00 | 0.9M |
| 2024-01-03 | 16.79 | 16.93 | 16.70 | 16.86 | 1.0M |
| 2024-01-02 | 16.40 | 16.82 | 16.40 | 16.77 | 1.7M |