16.31
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.77 | 18.80 | 17.60 | 17.82 | 12.6M |
| 2024-12-30 | 16.80 | 18.77 | 16.77 | 18.77 | 12.4M |
| 2024-12-27 | 17.86 | 18.45 | 16.76 | 17.06 | 10.9M |
| 2024-12-26 | 18.02 | 18.64 | 17.55 | 17.85 | 7.1M |
| 2024-12-25 | 18.24 | 18.79 | 17.18 | 17.63 | 7.2M |
| 2024-12-24 | 18.87 | 19.10 | 17.88 | 18.24 | 12.8M |
| 2024-12-23 | 21.33 | 22.00 | 19.20 | 19.20 | 16.3M |
| 2024-12-20 | 19.71 | 21.33 | 19.51 | 21.33 | 8.1M |
| 2024-12-19 | 19.98 | 19.98 | 19.00 | 19.39 | 8.3M |
| 2024-12-18 | 19.31 | 20.40 | 18.37 | 20.19 | 13.3M |
| 2024-12-17 | 20.39 | 20.94 | 18.41 | 18.93 | 18.0M |
| 2024-12-16 | 21.20 | 22.58 | 19.21 | 19.80 | 26.6M |
| 2024-12-13 | 19.96 | 21.56 | 18.13 | 20.53 | 25.8M |
| 2024-12-12 | 18.49 | 19.60 | 18.41 | 19.60 | 16.7M |
| 2024-12-11 | 16.16 | 17.82 | 15.95 | 17.82 | 7.8M |
| 2024-12-10 | 16.00 | 16.26 | 15.52 | 16.20 | 6.8M |
| 2024-12-09 | 15.78 | 15.90 | 15.16 | 15.49 | 6.7M |
| 2024-12-06 | 14.96 | 16.20 | 14.83 | 15.68 | 10.7M |
| 2024-12-05 | 14.50 | 14.95 | 14.46 | 14.85 | 2.4M |
| 2024-12-04 | 15.09 | 15.09 | 14.48 | 14.53 | 3.2M |
| 2024-12-03 | 15.23 | 15.34 | 14.86 | 15.10 | 2.6M |
| 2024-12-02 | 14.81 | 15.23 | 14.71 | 15.23 | 3.5M |
| 2024-11-29 | 14.66 | 15.03 | 14.48 | 14.81 | 2.3M |
| 2024-11-28 | 14.69 | 14.89 | 14.38 | 14.66 | 3.1M |
| 2024-11-27 | 14.58 | 14.63 | 14.02 | 14.53 | 2.7M |
| 2024-11-26 | 14.62 | 14.74 | 14.42 | 14.58 | 2.4M |
| 2024-11-25 | 14.49 | 14.62 | 14.12 | 14.62 | 2.5M |
| 2024-11-22 | 14.89 | 15.08 | 14.32 | 14.51 | 3.6M |
| 2024-11-21 | 14.90 | 15.11 | 14.67 | 14.88 | 3.4M |
| 2024-11-20 | 14.98 | 14.98 | 14.77 | 14.83 | 2.5M |
| 2024-11-19 | 14.70 | 14.92 | 14.48 | 14.87 | 4.0M |
| 2024-11-18 | 15.11 | 15.29 | 14.47 | 14.70 | 3.5M |
| 2024-11-15 | 15.28 | 15.54 | 14.98 | 15.03 | 3.3M |
| 2024-11-14 | 15.66 | 16.06 | 15.28 | 15.28 | 3.7M |
| 2024-11-13 | 15.35 | 15.95 | 15.09 | 15.82 | 3.4M |
| 2024-11-12 | 15.80 | 15.87 | 15.27 | 15.43 | 3.2M |
| 2024-11-11 | 15.70 | 15.86 | 15.32 | 15.77 | 3.8M |
| 2024-11-08 | 15.94 | 16.00 | 15.42 | 15.51 | 3.6M |
| 2024-11-07 | 15.28 | 16.19 | 15.15 | 15.88 | 4.8M |
| 2024-11-06 | 15.60 | 15.69 | 15.08 | 15.26 | 4.4M |
| 2024-11-05 | 15.28 | 15.90 | 15.05 | 15.45 | 5.8M |
| 2024-11-04 | 15.32 | 15.65 | 15.00 | 15.28 | 4.5M |
| 2024-11-01 | 16.05 | 16.20 | 15.18 | 15.39 | 7.9M |
| 2024-10-31 | 15.93 | 16.22 | 15.57 | 16.18 | 6.5M |
| 2024-10-30 | 15.87 | 16.29 | 15.62 | 16.05 | 4.4M |
| 2024-10-29 | 15.81 | 16.17 | 15.53 | 15.87 | 4.3M |
| 2024-10-28 | 16.15 | 16.50 | 15.70 | 15.84 | 7.5M |
| 2024-10-25 | 15.20 | 16.60 | 15.11 | 16.09 | 10.6M |
| 2024-10-24 | 14.40 | 15.47 | 14.40 | 15.22 | 7.9M |
| 2024-10-23 | 14.55 | 14.73 | 14.40 | 14.47 | 6.1M |
| 2024-10-22 | 14.59 | 15.48 | 14.32 | 14.69 | 10.8M |
| 2024-10-21 | 13.97 | 14.90 | 13.97 | 14.63 | 8.2M |
| 2024-10-18 | 13.74 | 14.30 | 13.58 | 13.98 | 5.8M |
| 2024-10-17 | 13.40 | 14.30 | 13.40 | 13.74 | 6.9M |
| 2024-10-16 | 13.32 | 13.76 | 13.24 | 13.46 | 4.1M |
| 2024-10-15 | 13.54 | 13.80 | 13.35 | 13.45 | 5.3M |
| 2024-10-14 | 12.95 | 13.68 | 12.81 | 13.58 | 6.9M |
| 2024-10-11 | 13.84 | 13.87 | 12.90 | 12.98 | 8.2M |
| 2024-10-10 | 13.27 | 14.30 | 13.27 | 13.84 | 11.0M |
| 2024-10-09 | 12.89 | 13.84 | 12.32 | 13.08 | 14.3M |
| 2024-10-08 | 12.69 | 12.69 | 11.83 | 12.69 | 9.3M |
| 2024-09-30 | 10.81 | 11.54 | 10.81 | 11.54 | 9.5M |
| 2024-09-27 | 10.20 | 10.73 | 10.09 | 10.49 | 5.3M |
| 2024-09-26 | 9.73 | 10.05 | 9.70 | 10.03 | 3.3M |
| 2024-09-25 | 9.54 | 10.10 | 9.51 | 9.81 | 5.6M |
| 2024-09-24 | 9.66 | 9.74 | 9.40 | 9.51 | 5.3M |
| 2024-09-23 | 9.18 | 9.75 | 9.14 | 9.68 | 4.1M |
| 2024-09-20 | 9.49 | 9.49 | 9.21 | 9.27 | 2.9M |
| 2024-09-19 | 8.76 | 9.35 | 8.72 | 9.21 | 3.9M |
| 2024-09-18 | 8.81 | 8.85 | 8.50 | 8.65 | 1.7M |
| 2024-09-13 | 9.00 | 9.01 | 8.78 | 8.78 | 0.9M |
| 2024-09-12 | 8.88 | 8.99 | 8.88 | 8.92 | 0.9M |
| 2024-09-11 | 8.95 | 8.95 | 8.82 | 8.86 | 0.7M |
| 2024-09-10 | 8.98 | 9.00 | 8.78 | 8.93 | 1.3M |
| 2024-09-09 | 8.95 | 9.05 | 8.85 | 8.96 | 1.3M |
| 2024-09-06 | 9.14 | 9.16 | 8.97 | 8.98 | 1.7M |
| 2024-09-05 | 8.97 | 9.13 | 8.96 | 9.10 | 1.4M |
| 2024-09-04 | 9.05 | 9.12 | 8.91 | 8.93 | 1.7M |
| 2024-09-03 | 9.27 | 9.27 | 9.04 | 9.09 | 2.3M |
| 2024-09-02 | 9.10 | 9.38 | 9.01 | 9.26 | 4.0M |
| 2024-08-30 | 9.26 | 9.40 | 8.83 | 9.11 | 5.7M |
| 2024-08-29 | 8.70 | 8.77 | 8.60 | 8.73 | 1.3M |
| 2024-08-28 | 8.84 | 8.93 | 8.69 | 8.70 | 1.9M |
| 2024-08-27 | 8.96 | 9.06 | 8.74 | 8.94 | 3.0M |
| 2024-08-26 | 8.45 | 8.78 | 8.45 | 8.75 | 1.6M |
| 2024-08-23 | 8.59 | 8.59 | 8.38 | 8.46 | 1.0M |
| 2024-08-22 | 8.73 | 8.82 | 8.56 | 8.56 | 0.9M |
| 2024-08-21 | 8.75 | 8.88 | 8.68 | 8.74 | 1.3M |
| 2024-08-20 | 8.95 | 8.97 | 8.71 | 8.75 | 1.6M |
| 2024-08-19 | 8.99 | 9.04 | 8.88 | 8.93 | 0.9M |
| 2024-08-16 | 9.15 | 9.19 | 8.98 | 9.00 | 1.6M |
| 2024-08-15 | 9.18 | 9.27 | 9.08 | 9.15 | 1.7M |
| 2024-08-14 | 9.33 | 9.48 | 9.20 | 9.20 | 1.8M |
| 2024-08-13 | 9.02 | 9.24 | 8.95 | 9.24 | 1.5M |
| 2024-08-12 | 9.16 | 9.19 | 9.03 | 9.05 | 1.3M |
| 2024-08-09 | 9.10 | 9.32 | 9.09 | 9.11 | 1.7M |
| 2024-08-08 | 9.14 | 9.14 | 8.99 | 9.04 | 1.0M |
| 2024-08-07 | 9.10 | 9.20 | 9.07 | 9.14 | 1.2M |
| 2024-08-06 | 9.07 | 9.20 | 9.06 | 9.13 | 1.6M |
| 2024-08-05 | 9.19 | 9.35 | 9.00 | 9.00 | 2.1M |
| 2024-08-02 | 9.15 | 9.60 | 9.13 | 9.23 | 2.9M |
| 2024-08-01 | 9.20 | 9.29 | 9.10 | 9.24 | 2.1M |
| 2024-07-31 | 8.87 | 9.14 | 8.83 | 9.10 | 1.6M |
| 2024-07-30 | 8.78 | 8.90 | 8.76 | 8.87 | 1.4M |
| 2024-07-29 | 8.83 | 8.88 | 8.67 | 8.78 | 0.9M |
| 2024-07-26 | 8.61 | 8.82 | 8.61 | 8.80 | 1.3M |
| 2024-07-25 | 8.53 | 8.78 | 8.50 | 8.63 | 1.3M |
| 2024-07-24 | 8.68 | 8.72 | 8.50 | 8.58 | 1.5M |
| 2024-07-23 | 8.86 | 8.94 | 8.68 | 8.69 | 1.1M |
| 2024-07-22 | 8.81 | 8.87 | 8.69 | 8.84 | 0.9M |
| 2024-07-19 | 8.72 | 8.84 | 8.63 | 8.82 | 1.1M |
| 2024-07-18 | 8.76 | 8.80 | 8.50 | 8.75 | 1.5M |
| 2024-07-17 | 8.90 | 8.98 | 8.75 | 8.76 | 1.3M |
| 2024-07-16 | 8.94 | 9.00 | 8.82 | 8.95 | 1.1M |
| 2024-07-15 | 9.11 | 9.15 | 8.81 | 8.92 | 1.8M |
| 2024-07-12 | 9.19 | 9.27 | 9.12 | 9.16 | 1.5M |
| 2024-07-11 | 8.98 | 9.17 | 8.90 | 9.14 | 1.8M |
| 2024-07-10 | 9.01 | 9.05 | 8.82 | 8.83 | 1.5M |
| 2024-07-09 | 9.00 | 9.06 | 8.69 | 9.01 | 1.5M |
| 2024-07-08 | 9.24 | 9.24 | 8.93 | 8.96 | 1.4M |
| 2024-07-05 | 9.11 | 9.23 | 9.00 | 9.18 | 1.2M |
| 2024-07-04 | 9.50 | 9.54 | 9.07 | 9.11 | 2.1M |
| 2024-07-03 | 9.59 | 9.62 | 9.46 | 9.50 | 1.4M |
| 2024-07-02 | 9.53 | 9.65 | 9.46 | 9.56 | 1.8M |
| 2024-07-01 | 9.42 | 9.58 | 9.39 | 9.54 | 1.8M |
| 2024-06-28 | 9.37 | 9.55 | 9.32 | 9.41 | 1.5M |
| 2024-06-27 | 9.51 | 9.60 | 9.30 | 9.36 | 1.4M |
| 2024-06-26 | 9.24 | 9.50 | 9.11 | 9.47 | 2.0M |
| 2024-06-25 | 9.22 | 9.49 | 9.17 | 9.22 | 2.0M |
| 2024-06-24 | 9.64 | 9.64 | 9.12 | 9.16 | 3.2M |
| 2024-06-21 | 9.48 | 9.80 | 9.39 | 9.66 | 2.2M |
| 2024-06-20 | 9.91 | 9.92 | 9.47 | 9.49 | 3.1M |
| 2024-06-19 | 9.78 | 10.02 | 9.78 | 9.90 | 3.0M |
| 2024-06-18 | 9.58 | 9.78 | 9.58 | 9.75 | 1.4M |
| 2024-06-17 | 9.79 | 9.86 | 9.60 | 9.64 | 1.6M |
| 2024-06-14 | 9.81 | 9.88 | 9.63 | 9.81 | 1.5M |
| 2024-06-13 | 9.84 | 9.94 | 9.77 | 9.81 | 1.9M |
| 2024-06-12 | 9.74 | 9.92 | 9.66 | 9.84 | 2.1M |
| 2024-06-11 | 9.70 | 9.77 | 9.47 | 9.74 | 2.6M |
| 2024-06-07 | 9.29 | 9.70 | 9.29 | 9.68 | 4.3M |
| 2024-06-06 | 9.50 | 9.65 | 9.05 | 9.11 | 3.6M |
| 2024-06-05 | 9.87 | 9.87 | 9.47 | 9.50 | 3.5M |
| 2024-06-04 | 9.99 | 9.99 | 9.71 | 9.88 | 3.0M |
| 2024-06-03 | 10.19 | 10.34 | 9.86 | 10.01 | 4.0M |
| 2024-05-31 | 10.10 | 10.18 | 10.04 | 10.12 | 2.6M |
| 2024-05-30 | 10.20 | 10.30 | 10.09 | 10.11 | 2.8M |
| 2024-05-29 | 10.20 | 10.36 | 10.07 | 10.24 | 3.2M |
| 2024-05-28 | 10.50 | 10.65 | 10.15 | 10.21 | 6.0M |
| 2024-05-27 | 10.71 | 10.71 | 10.21 | 10.61 | 7.4M |
| 2024-05-24 | 11.40 | 11.40 | 10.79 | 10.89 | 13.7M |
| 2024-05-23 | 12.63 | 12.64 | 11.51 | 11.99 | 20.8M |
| 2024-05-22 | 10.95 | 11.89 | 10.92 | 11.49 | 8.4M |
| 2024-05-21 | 11.31 | 11.31 | 10.88 | 10.95 | 3.1M |
| 2024-05-20 | 11.47 | 11.51 | 11.21 | 11.26 | 5.1M |
| 2024-05-17 | 11.27 | 11.68 | 11.22 | 11.49 | 6.8M |
| 2024-05-16 | 10.79 | 11.33 | 10.75 | 11.13 | 6.2M |
| 2024-05-15 | 10.69 | 11.00 | 10.58 | 10.79 | 2.8M |
| 2024-05-14 | 10.64 | 10.73 | 10.58 | 10.69 | 2.6M |
| 2024-05-13 | 10.95 | 10.99 | 10.60 | 10.63 | 3.9M |
| 2024-05-10 | 11.04 | 11.42 | 10.99 | 11.07 | 4.8M |
| 2024-05-09 | 10.83 | 11.25 | 10.83 | 11.01 | 3.6M |
| 2024-05-08 | 11.43 | 11.52 | 10.87 | 10.90 | 7.2M |
| 2024-05-07 | 12.13 | 12.37 | 12.03 | 12.36 | 8.9M |
| 2024-05-06 | 12.19 | 12.35 | 11.96 | 12.02 | 7.5M |
| 2024-04-30 | 12.28 | 12.28 | 11.83 | 11.97 | 6.4M |
| 2024-04-29 | 12.29 | 12.39 | 12.01 | 12.29 | 8.4M |
| 2024-04-26 | 12.80 | 12.81 | 12.27 | 12.44 | 12.2M |
| 2024-04-25 | 12.29 | 12.85 | 12.29 | 12.71 | 11.0M |
| 2024-04-24 | 11.85 | 12.53 | 11.69 | 12.40 | 9.4M |
| 2024-04-23 | 11.85 | 12.20 | 11.81 | 12.04 | 7.5M |
| 2024-04-22 | 12.18 | 12.23 | 11.69 | 11.81 | 7.8M |
| 2024-04-19 | 11.79 | 12.47 | 11.73 | 12.41 | 10.5M |
| 2024-04-18 | 11.44 | 12.11 | 11.33 | 11.94 | 9.9M |
| 2024-04-17 | 11.00 | 11.47 | 10.81 | 11.47 | 5.6M |
| 2024-04-16 | 11.02 | 11.03 | 10.33 | 10.54 | 6.4M |
| 2024-04-15 | 11.50 | 11.57 | 10.75 | 11.03 | 6.8M |
| 2024-04-12 | 11.50 | 11.77 | 11.46 | 11.50 | 4.5M |
| 2024-04-11 | 11.47 | 11.64 | 11.30 | 11.45 | 5.9M |
| 2024-04-10 | 11.83 | 12.22 | 11.43 | 11.63 | 9.8M |
| 2024-04-09 | 11.90 | 12.23 | 11.83 | 11.93 | 10.0M |
| 2024-04-08 | 13.35 | 13.58 | 11.76 | 11.99 | 19.7M |
| 2024-04-03 | 11.97 | 13.07 | 11.77 | 13.07 | 13.2M |
| 2024-04-02 | 12.17 | 12.22 | 11.80 | 11.88 | 5.9M |
| 2024-04-01 | 11.99 | 12.28 | 11.82 | 12.19 | 7.4M |
| 2024-03-29 | 11.67 | 11.88 | 11.44 | 11.76 | 8.3M |
| 2024-03-28 | 10.92 | 11.34 | 10.91 | 11.21 | 3.2M |
| 2024-03-27 | 11.13 | 11.18 | 10.91 | 10.91 | 2.0M |
| 2024-03-26 | 10.99 | 11.16 | 10.82 | 11.15 | 2.6M |
| 2024-03-25 | 11.17 | 11.35 | 10.99 | 10.99 | 3.7M |
| 2024-03-22 | 11.48 | 11.53 | 11.11 | 11.21 | 2.9M |
| 2024-03-21 | 11.39 | 11.56 | 11.27 | 11.49 | 4.3M |
| 2024-03-20 | 11.59 | 11.59 | 11.29 | 11.39 | 8.0M |
| 2024-03-19 | 11.13 | 12.20 | 11.13 | 11.68 | 8.8M |
| 2024-03-18 | 10.85 | 11.15 | 10.83 | 11.13 | 3.6M |
| 2024-03-15 | 10.62 | 10.81 | 10.54 | 10.78 | 3.4M |
| 2024-03-14 | 10.97 | 11.05 | 10.54 | 10.69 | 5.7M |
| 2024-03-13 | 10.82 | 11.02 | 10.74 | 10.97 | 3.8M |
| 2024-03-12 | 10.70 | 10.84 | 10.50 | 10.82 | 3.3M |
| 2024-03-11 | 10.27 | 10.73 | 10.25 | 10.66 | 4.0M |
| 2024-03-08 | 10.17 | 10.31 | 10.07 | 10.27 | 2.4M |
| 2024-03-07 | 10.34 | 10.45 | 10.14 | 10.17 | 2.8M |
| 2024-03-06 | 10.11 | 10.37 | 10.05 | 10.27 | 3.2M |
| 2024-03-05 | 10.52 | 10.52 | 10.11 | 10.19 | 5.1M |
| 2024-03-04 | 10.35 | 10.96 | 10.00 | 10.63 | 6.3M |
| 2024-03-01 | 10.44 | 10.50 | 10.21 | 10.37 | 3.9M |
| 2024-02-29 | 10.13 | 10.52 | 10.00 | 10.43 | 5.9M |
| 2024-02-28 | 11.21 | 11.50 | 10.17 | 10.21 | 8.5M |
| 2024-02-27 | 10.90 | 11.20 | 10.74 | 11.19 | 3.3M |
| 2024-02-26 | 10.57 | 11.21 | 10.42 | 10.90 | 5.2M |
| 2024-02-23 | 10.41 | 10.61 | 10.20 | 10.54 | 5.7M |
| 2024-02-22 | 9.83 | 10.40 | 9.78 | 10.40 | 5.8M |
| 2024-02-21 | 9.55 | 10.18 | 9.38 | 9.83 | 6.2M |
| 2024-02-20 | 9.72 | 9.75 | 9.31 | 9.50 | 6.8M |
| 2024-02-19 | 8.95 | 9.53 | 8.95 | 9.53 | 5.5M |
| 2024-02-08 | 8.00 | 8.66 | 7.77 | 8.66 | 7.2M |
| 2024-02-07 | 8.52 | 8.54 | 7.68 | 7.87 | 7.7M |
| 2024-02-06 | 8.31 | 8.81 | 8.06 | 8.48 | 8.0M |
| 2024-02-05 | 9.96 | 9.97 | 8.96 | 8.96 | 5.4M |
| 2024-02-02 | 10.78 | 11.07 | 9.77 | 9.96 | 5.4M |
| 2024-02-01 | 11.31 | 11.33 | 10.55 | 10.85 | 4.3M |
| 2024-01-31 | 11.96 | 12.00 | 11.23 | 11.31 | 3.6M |
| 2024-01-30 | 12.35 | 12.36 | 11.82 | 11.99 | 3.5M |
| 2024-01-29 | 12.82 | 12.93 | 12.30 | 12.35 | 2.7M |
| 2024-01-26 | 12.89 | 13.16 | 12.72 | 12.81 | 2.9M |
| 2024-01-25 | 12.24 | 12.86 | 12.17 | 12.86 | 3.6M |
| 2024-01-24 | 12.33 | 12.37 | 11.73 | 12.35 | 3.9M |
| 2024-01-23 | 12.18 | 12.35 | 11.66 | 11.94 | 5.0M |
| 2024-01-22 | 13.38 | 13.39 | 12.05 | 12.15 | 4.1M |
| 2024-01-19 | 13.11 | 13.34 | 12.97 | 13.11 | 2.5M |
| 2024-01-18 | 13.37 | 13.42 | 12.78 | 13.20 | 3.3M |
| 2024-01-17 | 13.75 | 13.85 | 13.42 | 13.42 | 1.6M |
| 2024-01-16 | 13.77 | 13.92 | 13.52 | 13.73 | 2.1M |
| 2024-01-15 | 13.90 | 13.97 | 13.61 | 13.77 | 2.0M |
| 2024-01-12 | 14.12 | 14.25 | 13.91 | 13.91 | 1.8M |
| 2024-01-11 | 13.73 | 14.11 | 13.73 | 14.10 | 2.1M |
| 2024-01-10 | 13.96 | 14.29 | 13.78 | 13.85 | 2.2M |
| 2024-01-09 | 13.86 | 14.10 | 13.83 | 14.04 | 2.8M |
| 2024-01-08 | 14.29 | 14.34 | 13.85 | 13.85 | 2.5M |
| 2024-01-05 | 14.25 | 14.39 | 14.03 | 14.13 | 1.8M |
| 2024-01-04 | 14.20 | 14.36 | 14.16 | 14.36 | 1.7M |
| 2024-01-03 | 14.24 | 14.32 | 14.01 | 14.26 | 2.1M |
| 2024-01-02 | 13.96 | 14.32 | 13.91 | 14.19 | 2.0M |