26.18
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 | 15.81 | 15.90 | 15.22 | 15.24 | 2.7M |
| 2024-12-30 | 16.15 | 16.15 | 15.47 | 15.76 | 2.5M |
| 2024-12-27 | 15.81 | 16.36 | 15.72 | 16.12 | 3.5M |
| 2024-12-26 | 15.69 | 16.05 | 15.55 | 15.74 | 2.5M |
| 2024-12-25 | 15.96 | 16.08 | 15.30 | 15.52 | 2.8M |
| 2024-12-24 | 16.02 | 16.29 | 15.70 | 16.05 | 2.9M |
| 2024-12-23 | 17.00 | 17.00 | 15.78 | 15.81 | 4.3M |
| 2024-12-20 | 16.70 | 17.13 | 16.64 | 16.94 | 3.4M |
| 2024-12-19 | 16.62 | 17.00 | 16.52 | 16.77 | 3.4M |
| 2024-12-18 | 17.03 | 17.19 | 16.48 | 16.88 | 3.4M |
| 2024-12-17 | 18.01 | 18.19 | 16.93 | 17.03 | 5.4M |
| 2024-12-16 | 18.46 | 18.69 | 18.00 | 18.12 | 4.4M |
| 2024-12-13 | 18.66 | 19.17 | 18.28 | 18.33 | 6.0M |
| 2024-12-12 | 18.56 | 18.97 | 18.02 | 18.94 | 8.4M |
| 2024-12-11 | 18.95 | 19.66 | 18.57 | 18.73 | 10.2M |
| 2024-12-10 | 18.40 | 18.58 | 18.13 | 18.38 | 6.9M |
| 2024-12-09 | 18.41 | 18.49 | 17.80 | 18.02 | 5.2M |
| 2024-12-06 | 18.79 | 18.80 | 18.11 | 18.30 | 8.5M |
| 2024-12-05 | 18.73 | 19.59 | 18.51 | 18.89 | 10.7M |
| 2024-12-04 | 18.30 | 19.90 | 18.05 | 19.01 | 14.6M |
| 2024-12-03 | 17.80 | 18.40 | 17.71 | 18.31 | 10.2M |
| 2024-12-02 | 18.05 | 18.17 | 17.79 | 18.04 | 6.8M |
| 2024-11-29 | 17.56 | 18.11 | 17.16 | 17.97 | 7.5M |
| 2024-11-28 | 17.46 | 18.13 | 17.38 | 17.65 | 7.5M |
| 2024-11-27 | 17.13 | 17.51 | 16.47 | 17.47 | 4.3M |
| 2024-11-26 | 17.70 | 17.87 | 17.17 | 17.21 | 3.5M |
| 2024-11-25 | 17.30 | 17.71 | 17.02 | 17.70 | 4.5M |
| 2024-11-22 | 17.85 | 18.06 | 17.11 | 17.25 | 5.7M |
| 2024-11-21 | 17.85 | 18.13 | 17.52 | 17.89 | 5.5M |
| 2024-11-20 | 17.02 | 18.00 | 16.93 | 17.85 | 7.1M |
| 2024-11-19 | 16.42 | 17.00 | 16.29 | 17.00 | 4.2M |
| 2024-11-18 | 16.85 | 17.00 | 16.01 | 16.21 | 5.4M |
| 2024-11-15 | 17.28 | 17.63 | 16.79 | 16.84 | 5.8M |
| 2024-11-14 | 18.20 | 18.50 | 17.44 | 17.50 | 6.5M |
| 2024-11-13 | 17.89 | 18.41 | 17.60 | 18.21 | 6.8M |
| 2024-11-12 | 18.11 | 18.42 | 17.77 | 17.99 | 9.5M |
| 2024-11-11 | 17.46 | 18.10 | 17.24 | 18.06 | 7.8M |
| 2024-11-08 | 17.92 | 18.33 | 17.44 | 17.60 | 10.2M |
| 2024-11-07 | 17.25 | 18.08 | 17.03 | 17.78 | 10.7M |
| 2024-11-06 | 17.34 | 17.52 | 16.93 | 17.19 | 7.9M |
| 2024-11-05 | 16.55 | 17.38 | 16.55 | 17.22 | 7.2M |
| 2024-11-04 | 15.90 | 16.57 | 15.83 | 16.55 | 5.2M |
| 2024-11-01 | 17.15 | 17.17 | 15.84 | 15.90 | 8.2M |
| 2024-10-31 | 16.22 | 17.41 | 16.20 | 17.17 | 10.5M |
| 2024-10-30 | 16.42 | 16.86 | 16.03 | 16.28 | 7.1M |
| 2024-10-29 | 17.35 | 17.40 | 16.48 | 16.59 | 7.6M |
| 2024-10-28 | 17.03 | 17.30 | 16.80 | 17.30 | 6.3M |
| 2024-10-25 | 17.11 | 17.19 | 16.77 | 16.94 | 6.9M |
| 2024-10-24 | 17.62 | 17.62 | 16.88 | 16.91 | 7.7M |
| 2024-10-23 | 17.62 | 17.98 | 17.39 | 17.67 | 13.2M |
| 2024-10-22 | 17.10 | 18.37 | 16.72 | 17.91 | 19.7M |
| 2024-10-21 | 16.04 | 17.39 | 16.01 | 17.22 | 14.9M |
| 2024-10-18 | 15.36 | 16.37 | 15.31 | 16.01 | 11.8M |
| 2024-10-17 | 16.00 | 16.12 | 15.37 | 15.49 | 9.8M |
| 2024-10-16 | 15.57 | 16.48 | 15.33 | 16.05 | 10.3M |
| 2024-10-15 | 15.78 | 16.31 | 15.40 | 15.72 | 9.2M |
| 2024-10-14 | 15.10 | 15.96 | 15.10 | 15.90 | 9.9M |
| 2024-10-11 | 16.23 | 16.23 | 14.74 | 15.01 | 8.7M |
| 2024-10-10 | 16.12 | 16.97 | 15.88 | 16.23 | 10.0M |
| 2024-10-09 | 18.81 | 18.81 | 15.79 | 15.81 | 13.5M |
| 2024-10-08 | 20.01 | 20.53 | 17.77 | 19.70 | 19.1M |
| 2024-09-30 | 16.00 | 18.21 | 15.40 | 17.57 | 18.6M |
| 2024-09-27 | 14.59 | 15.46 | 14.30 | 15.35 | 12.2M |
| 2024-09-26 | 14.06 | 14.36 | 13.98 | 14.32 | 6.5M |
| 2024-09-25 | 13.97 | 14.37 | 13.70 | 14.05 | 6.7M |
| 2024-09-24 | 13.34 | 13.76 | 13.28 | 13.76 | 4.4M |
| 2024-09-23 | 13.59 | 13.60 | 13.28 | 13.37 | 3.9M |
| 2024-09-20 | 13.93 | 13.98 | 13.44 | 13.56 | 4.0M |
| 2024-09-19 | 13.98 | 14.06 | 13.70 | 13.88 | 3.7M |
| 2024-09-18 | 14.00 | 14.00 | 13.52 | 13.88 | 3.2M |
| 2024-09-13 | 14.05 | 14.14 | 13.80 | 13.80 | 2.9M |
| 2024-09-12 | 14.18 | 14.41 | 14.01 | 14.01 | 3.0M |
| 2024-09-11 | 14.54 | 14.54 | 14.15 | 14.24 | 3.1M |
| 2024-09-10 | 14.16 | 14.55 | 14.00 | 14.42 | 5.2M |
| 2024-09-09 | 14.33 | 14.37 | 13.69 | 14.10 | 6.2M |
| 2024-09-06 | 14.65 | 15.19 | 14.34 | 14.38 | 9.7M |
| 2024-09-05 | 14.19 | 14.50 | 14.12 | 14.43 | 3.6M |
| 2024-09-04 | 14.29 | 14.52 | 14.17 | 14.19 | 4.3M |
| 2024-09-03 | 14.53 | 14.68 | 14.21 | 14.42 | 5.0M |
| 2024-09-02 | 14.89 | 14.98 | 14.47 | 14.53 | 5.4M |
| 2024-08-30 | 14.44 | 15.20 | 14.44 | 14.81 | 7.8M |
| 2024-08-29 | 14.30 | 14.67 | 13.96 | 14.60 | 5.8M |
| 2024-08-28 | 14.20 | 14.68 | 14.12 | 14.44 | 5.5M |
| 2024-08-27 | 14.80 | 14.80 | 14.25 | 14.32 | 6.9M |
| 2024-08-26 | 15.05 | 15.07 | 14.62 | 14.91 | 5.2M |
| 2024-08-23 | 14.90 | 15.15 | 14.30 | 15.03 | 7.8M |
| 2024-08-22 | 15.06 | 15.68 | 14.96 | 15.01 | 8.5M |
| 2024-08-21 | 15.23 | 15.56 | 14.89 | 15.18 | 7.9M |
| 2024-08-20 | 16.00 | 16.23 | 15.18 | 15.52 | 11.7M |
| 2024-08-19 | 14.99 | 16.55 | 14.98 | 16.41 | 15.2M |
| 2024-08-16 | 17.16 | 17.74 | 15.58 | 15.80 | 19.3M |
| 2024-08-15 | 15.60 | 16.66 | 15.11 | 16.63 | 13.6M |
| 2024-08-14 | 15.56 | 16.28 | 15.41 | 15.60 | 10.4M |
| 2024-08-13 | 15.01 | 15.99 | 15.00 | 15.81 | 12.4M |
| 2024-08-12 | 15.75 | 15.80 | 14.68 | 15.10 | 11.9M |
| 2024-08-09 | 17.02 | 17.39 | 15.97 | 16.01 | 17.0M |
| 2024-08-08 | 16.80 | 18.24 | 16.25 | 17.80 | 24.6M |
| 2024-08-07 | 16.21 | 17.80 | 15.86 | 17.06 | 21.2M |
| 2024-08-06 | 15.80 | 16.90 | 15.58 | 16.36 | 18.5M |
| 2024-08-05 | 16.76 | 17.18 | 15.31 | 15.50 | 19.2M |
| 2024-08-02 | 17.65 | 19.17 | 17.02 | 17.02 | 21.9M |
| 2024-08-01 | 19.02 | 19.78 | 18.30 | 18.49 | 25.1M |
| 2024-07-31 | 18.80 | 21.00 | 17.29 | 19.84 | 32.4M |
| 2024-07-30 | 20.22 | 21.97 | 19.46 | 20.10 | 32.7M |
| 2024-07-29 | 19.98 | 24.72 | 19.90 | 22.90 | 40.6M |
| 2024-07-26 | 18.50 | 20.96 | 16.82 | 20.60 | 39.7M |
| 2024-07-25 | 16.55 | 17.47 | 16.33 | 17.47 | 24.9M |
| 2024-07-24 | 11.91 | 14.56 | 11.91 | 14.56 | 14.7M |
| 2024-07-23 | 11.95 | 12.46 | 11.85 | 12.13 | 4.3M |
| 2024-07-22 | 11.52 | 12.82 | 11.52 | 12.02 | 3.5M |
| 2024-07-19 | 11.31 | 11.72 | 11.25 | 11.55 | 1.4M |
| 2024-07-18 | 11.75 | 11.95 | 11.08 | 11.37 | 2.5M |
| 2024-07-17 | 12.13 | 12.13 | 11.83 | 11.83 | 1.8M |
| 2024-07-16 | 11.98 | 12.16 | 11.94 | 12.09 | 1.5M |
| 2024-07-15 | 12.29 | 12.35 | 11.90 | 12.10 | 2.0M |
| 2024-07-12 | 12.69 | 12.82 | 12.37 | 12.42 | 2.1M |
| 2024-07-11 | 12.49 | 12.67 | 12.34 | 12.60 | 2.2M |
| 2024-07-10 | 12.47 | 12.58 | 12.21 | 12.25 | 2.3M |
| 2024-07-09 | 11.86 | 12.49 | 11.70 | 12.43 | 3.1M |
| 2024-07-08 | 12.25 | 12.50 | 11.96 | 12.07 | 2.5M |
| 2024-07-05 | 12.04 | 12.36 | 11.88 | 12.25 | 2.3M |
| 2024-07-04 | 12.45 | 12.76 | 12.05 | 12.06 | 3.0M |
| 2024-07-03 | 12.93 | 13.10 | 12.53 | 12.58 | 3.9M |
| 2024-07-02 | 12.65 | 13.36 | 12.35 | 13.10 | 6.3M |
| 2024-07-01 | 12.62 | 12.79 | 12.16 | 12.57 | 3.8M |
| 2024-06-28 | 12.70 | 13.06 | 12.63 | 12.76 | 5.1M |
| 2024-06-27 | 12.80 | 13.30 | 12.56 | 12.69 | 6.5M |
| 2024-06-26 | 12.23 | 12.98 | 12.18 | 12.97 | 8.0M |
| 2024-06-25 | 11.45 | 12.75 | 11.35 | 12.56 | 8.3M |
| 2024-06-24 | 12.14 | 12.34 | 11.28 | 11.46 | 5.3M |
| 2024-06-21 | 11.87 | 12.38 | 11.50 | 12.15 | 5.2M |
| 2024-06-20 | 12.29 | 12.32 | 11.83 | 11.88 | 3.4M |
| 2024-06-19 | 12.31 | 12.58 | 12.00 | 12.33 | 4.9M |
| 2024-06-18 | 11.69 | 12.41 | 11.63 | 12.31 | 6.2M |
| 2024-06-17 | 11.49 | 12.16 | 11.42 | 11.69 | 3.8M |
| 2024-06-14 | 11.37 | 11.88 | 11.12 | 11.59 | 5.1M |
| 2024-06-13 | 11.40 | 11.47 | 11.22 | 11.39 | 3.2M |
| 2024-06-12 | 11.10 | 11.47 | 11.01 | 11.39 | 3.7M |
| 2024-06-11 | 10.99 | 11.30 | 10.37 | 11.18 | 4.1M |
| 2024-06-07 | 11.34 | 11.48 | 10.64 | 10.97 | 6.4M |
| 2024-06-06 | 12.50 | 12.65 | 10.75 | 11.13 | 10.1M |
| 2024-06-05 | 13.16 | 13.40 | 12.54 | 12.64 | 10.9M |
| 2024-06-04 | 13.10 | 14.87 | 12.85 | 13.90 | 16.9M |
| 2024-06-03 | 12.80 | 13.70 | 12.47 | 13.70 | 13.5M |
| 2024-05-31 | 11.68 | 13.75 | 11.50 | 12.96 | 10.4M |
| 2024-05-30 | 11.58 | 11.75 | 11.40 | 11.53 | 1.2M |
| 2024-05-29 | 11.48 | 11.73 | 11.34 | 11.58 | 1.2M |
| 2024-05-28 | 11.62 | 11.71 | 11.40 | 11.47 | 1.1M |
| 2024-05-27 | 11.57 | 11.79 | 11.28 | 11.72 | 1.3M |
| 2024-05-24 | 11.80 | 11.92 | 11.53 | 11.55 | 1.6M |
| 2024-05-23 | 11.90 | 12.17 | 11.67 | 11.71 | 2.2M |
| 2024-05-22 | 12.07 | 12.13 | 11.88 | 11.99 | 1.4M |
| 2024-05-21 | 12.28 | 12.47 | 12.00 | 12.07 | 1.9M |
| 2024-05-20 | 12.35 | 12.47 | 12.24 | 12.39 | 1.8M |
| 2024-05-17 | 12.26 | 12.42 | 12.18 | 12.31 | 2.5M |
| 2024-05-16 | 12.24 | 12.43 | 12.07 | 12.26 | 1.9M |
| 2024-05-15 | 11.96 | 12.26 | 11.66 | 12.02 | 2.1M |
| 2024-05-14 | 11.90 | 12.00 | 11.71 | 11.96 | 1.6M |
| 2024-05-13 | 11.81 | 11.88 | 11.43 | 11.62 | 2.1M |
| 2024-05-10 | 12.32 | 12.38 | 11.88 | 11.93 | 3.6M |
| 2024-05-09 | 12.57 | 12.99 | 12.34 | 12.40 | 5.0M |
| 2024-05-08 | 12.32 | 12.40 | 11.94 | 11.97 | 2.1M |
| 2024-05-07 | 12.20 | 12.50 | 12.12 | 12.32 | 2.2M |
| 2024-05-06 | 12.00 | 12.34 | 11.88 | 12.23 | 2.4M |
| 2024-04-30 | 12.13 | 12.20 | 11.52 | 11.73 | 2.0M |
| 2024-04-29 | 11.28 | 11.84 | 11.28 | 11.80 | 2.2M |
| 2024-04-26 | 11.22 | 11.55 | 11.10 | 11.34 | 2.1M |
| 2024-04-25 | 10.90 | 11.35 | 10.90 | 11.24 | 2.7M |
| 2024-04-24 | 10.96 | 11.36 | 10.76 | 11.29 | 2.5M |
| 2024-04-23 | 10.45 | 10.94 | 10.45 | 10.81 | 2.5M |
| 2024-04-22 | 10.56 | 10.76 | 10.14 | 10.45 | 2.5M |
| 2024-04-19 | 10.96 | 11.10 | 10.53 | 10.69 | 3.2M |
| 2024-04-18 | 11.45 | 11.56 | 10.90 | 11.10 | 3.9M |
| 2024-04-17 | 10.68 | 11.60 | 10.61 | 11.50 | 5.1M |
| 2024-04-16 | 12.50 | 12.65 | 10.17 | 10.37 | 7.9M |
| 2024-04-15 | 13.77 | 14.18 | 12.22 | 12.71 | 8.0M |
| 2024-04-12 | 13.50 | 14.59 | 13.20 | 14.15 | 10.7M |
| 2024-04-11 | 12.44 | 13.68 | 12.02 | 13.66 | 8.5M |
| 2024-04-10 | 12.45 | 13.38 | 12.28 | 12.76 | 5.7M |
| 2024-04-09 | 12.29 | 12.54 | 12.22 | 12.40 | 2.2M |
| 2024-04-08 | 12.92 | 12.92 | 12.16 | 12.29 | 3.1M |
| 2024-04-03 | 13.16 | 13.18 | 12.56 | 12.97 | 3.3M |
| 2024-04-02 | 13.08 | 13.52 | 12.89 | 13.18 | 3.8M |
| 2024-04-01 | 12.71 | 13.13 | 12.58 | 13.10 | 2.7M |
| 2024-03-29 | 12.31 | 12.93 | 12.31 | 12.61 | 2.7M |
| 2024-03-28 | 11.65 | 12.41 | 11.64 | 12.31 | 2.4M |
| 2024-03-27 | 12.30 | 12.38 | 11.65 | 11.70 | 2.2M |
| 2024-03-26 | 12.38 | 12.62 | 12.03 | 12.26 | 2.7M |
| 2024-03-25 | 12.62 | 12.79 | 12.30 | 12.38 | 2.5M |
| 2024-03-22 | 12.96 | 13.14 | 12.60 | 12.71 | 3.0M |
| 2024-03-21 | 13.11 | 13.50 | 12.93 | 13.05 | 4.1M |
| 2024-03-20 | 12.70 | 12.94 | 12.68 | 12.93 | 2.1M |
| 2024-03-19 | 13.00 | 13.01 | 12.63 | 12.69 | 3.0M |
| 2024-03-18 | 12.56 | 13.06 | 12.49 | 12.98 | 3.8M |
| 2024-03-15 | 11.89 | 12.41 | 11.83 | 12.32 | 2.5M |
| 2024-03-14 | 12.09 | 12.25 | 11.73 | 11.98 | 2.0M |
| 2024-03-13 | 12.08 | 12.25 | 11.81 | 12.08 | 2.5M |
| 2024-03-12 | 11.80 | 12.06 | 11.66 | 12.05 | 3.2M |
| 2024-03-11 | 11.56 | 11.96 | 11.48 | 11.81 | 2.7M |
| 2024-03-08 | 11.80 | 11.88 | 11.37 | 11.57 | 2.1M |
| 2024-03-07 | 11.60 | 11.99 | 11.40 | 11.65 | 3.7M |
| 2024-03-06 | 11.06 | 11.55 | 11.06 | 11.47 | 2.9M |
| 2024-03-05 | 11.40 | 11.42 | 10.99 | 11.02 | 2.4M |
| 2024-03-04 | 11.60 | 11.86 | 11.00 | 11.51 | 2.7M |
| 2024-03-01 | 11.46 | 11.70 | 11.25 | 11.53 | 3.6M |
| 2024-02-29 | 11.00 | 11.55 | 10.28 | 11.51 | 4.4M |
| 2024-02-28 | 12.33 | 12.78 | 10.53 | 10.79 | 6.6M |
| 2024-02-27 | 11.99 | 12.34 | 11.76 | 12.32 | 3.7M |
| 2024-02-26 | 11.82 | 12.48 | 11.66 | 12.12 | 4.5M |
| 2024-02-23 | 11.12 | 11.66 | 11.01 | 11.52 | 2.7M |
| 2024-02-22 | 10.45 | 11.07 | 10.42 | 10.93 | 2.6M |
| 2024-02-21 | 9.89 | 10.88 | 9.83 | 10.39 | 3.5M |
| 2024-02-20 | 9.77 | 9.97 | 9.40 | 9.97 | 2.3M |
| 2024-02-19 | 9.25 | 9.96 | 9.20 | 9.77 | 3.4M |
| 2024-02-08 | 7.90 | 9.26 | 7.67 | 9.20 | 4.7M |
| 2024-02-07 | 9.16 | 9.28 | 7.86 | 8.15 | 5.4M |
| 2024-02-06 | 9.21 | 9.91 | 8.10 | 9.19 | 4.9M |
| 2024-02-05 | 11.36 | 11.40 | 9.24 | 9.46 | 4.3M |
| 2024-02-02 | 12.45 | 12.90 | 11.04 | 11.50 | 2.4M |
| 2024-02-01 | 12.62 | 12.82 | 12.04 | 12.42 | 1.7M |
| 2024-01-31 | 13.87 | 13.90 | 12.60 | 12.74 | 2.2M |
| 2024-01-30 | 14.10 | 14.51 | 13.84 | 13.92 | 1.5M |
| 2024-01-29 | 15.38 | 15.44 | 14.32 | 14.32 | 1.6M |
| 2024-01-26 | 15.28 | 15.55 | 15.05 | 15.36 | 1.2M |
| 2024-01-25 | 14.38 | 15.22 | 14.28 | 15.20 | 1.3M |
| 2024-01-24 | 14.07 | 14.48 | 13.70 | 14.43 | 1.2M |
| 2024-01-23 | 14.39 | 14.39 | 13.77 | 14.06 | 1.6M |
| 2024-01-22 | 15.42 | 15.49 | 14.10 | 14.32 | 1.9M |
| 2024-01-19 | 15.72 | 15.74 | 15.20 | 15.42 | 1.1M |
| 2024-01-18 | 16.19 | 16.34 | 15.37 | 15.71 | 1.8M |
| 2024-01-17 | 16.64 | 16.75 | 16.11 | 16.19 | 0.8M |
| 2024-01-16 | 16.79 | 16.84 | 16.36 | 16.68 | 0.9M |
| 2024-01-15 | 16.84 | 16.92 | 16.56 | 16.71 | 0.8M |
| 2024-01-12 | 16.93 | 17.23 | 16.82 | 16.86 | 0.8M |
| 2024-01-11 | 16.72 | 17.15 | 16.66 | 17.00 | 0.8M |
| 2024-01-10 | 16.89 | 17.14 | 16.63 | 16.72 | 1.0M |
| 2024-01-09 | 16.73 | 17.22 | 16.73 | 17.04 | 0.9M |
| 2024-01-08 | 17.15 | 17.19 | 16.78 | 16.78 | 0.8M |
| 2024-01-05 | 17.42 | 17.54 | 16.99 | 17.05 | 1.1M |
| 2024-01-04 | 17.30 | 17.44 | 17.11 | 17.39 | 1.1M |
| 2024-01-03 | 17.48 | 17.49 | 17.10 | 17.29 | 1.2M |
| 2024-01-02 | 17.30 | 17.55 | 17.23 | 17.45 | 1.2M |