18.99
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 | 14.30 | 14.36 | 13.78 | 13.78 | 8.8M |
| 2024-12-30 | 14.29 | 14.36 | 14.11 | 14.30 | 8.6M |
| 2024-12-27 | 14.60 | 14.70 | 14.26 | 14.30 | 11.1M |
| 2024-12-26 | 14.40 | 14.79 | 14.36 | 14.56 | 7.3M |
| 2024-12-25 | 14.70 | 14.75 | 14.22 | 14.43 | 7.4M |
| 2024-12-24 | 14.50 | 14.72 | 14.50 | 14.70 | 6.2M |
| 2024-12-23 | 14.75 | 14.90 | 14.45 | 14.46 | 7.5M |
| 2024-12-20 | 14.74 | 14.89 | 14.66 | 14.78 | 5.7M |
| 2024-12-19 | 14.60 | 14.73 | 14.42 | 14.68 | 7.7M |
| 2024-12-18 | 14.85 | 14.98 | 14.63 | 14.70 | 9.1M |
| 2024-12-17 | 15.00 | 15.19 | 14.80 | 14.85 | 9.2M |
| 2024-12-16 | 15.41 | 15.44 | 14.91 | 15.03 | 13.4M |
| 2024-12-13 | 15.70 | 15.71 | 15.41 | 15.41 | 17.0M |
| 2024-12-12 | 15.44 | 15.86 | 15.30 | 15.77 | 17.7M |
| 2024-12-11 | 15.39 | 15.55 | 15.32 | 15.44 | 7.9M |
| 2024-12-10 | 15.84 | 15.96 | 15.40 | 15.42 | 14.2M |
| 2024-12-09 | 15.58 | 15.62 | 15.32 | 15.43 | 9.9M |
| 2024-12-06 | 15.47 | 15.79 | 15.13 | 15.66 | 16.9M |
| 2024-12-05 | 15.32 | 15.49 | 15.20 | 15.47 | 9.8M |
| 2024-12-04 | 15.89 | 15.95 | 15.36 | 15.41 | 15.4M |
| 2024-12-03 | 16.00 | 16.14 | 15.65 | 15.86 | 14.1M |
| 2024-12-02 | 15.78 | 16.05 | 15.53 | 16.03 | 18.5M |
| 2024-11-29 | 15.63 | 16.04 | 15.40 | 15.80 | 16.2M |
| 2024-11-28 | 15.85 | 15.94 | 15.60 | 15.67 | 15.4M |
| 2024-11-27 | 15.51 | 15.89 | 14.99 | 15.86 | 20.4M |
| 2024-11-26 | 16.25 | 16.32 | 15.58 | 15.61 | 21.1M |
| 2024-11-25 | 16.00 | 17.17 | 15.95 | 16.47 | 31.7M |
| 2024-11-22 | 16.46 | 16.79 | 15.80 | 15.80 | 27.0M |
| 2024-11-21 | 16.50 | 16.89 | 16.32 | 16.61 | 26.2M |
| 2024-11-20 | 16.65 | 16.96 | 16.39 | 16.78 | 52.4M |
| 2024-11-19 | 15.33 | 16.65 | 15.10 | 16.65 | 49.8M |
| 2024-11-18 | 15.54 | 15.83 | 15.01 | 15.14 | 21.3M |
| 2024-11-15 | 16.10 | 16.27 | 15.50 | 15.54 | 27.2M |
| 2024-11-14 | 17.54 | 17.64 | 16.28 | 16.32 | 43.1M |
| 2024-11-13 | 17.30 | 18.13 | 16.70 | 17.36 | 54.8M |
| 2024-11-12 | 16.84 | 18.32 | 16.66 | 17.36 | 85.6M |
| 2024-11-11 | 15.70 | 17.44 | 15.70 | 16.84 | 76.1M |
| 2024-11-08 | 16.20 | 16.60 | 15.82 | 15.85 | 34.2M |
| 2024-11-07 | 15.36 | 16.10 | 15.24 | 15.90 | 33.0M |
| 2024-11-06 | 15.39 | 16.20 | 15.33 | 15.53 | 39.1M |
| 2024-11-05 | 14.63 | 15.35 | 14.55 | 15.34 | 36.0M |
| 2024-11-04 | 14.75 | 14.92 | 14.36 | 14.68 | 19.4M |
| 2024-11-01 | 14.47 | 15.23 | 14.20 | 14.64 | 34.6M |
| 2024-10-31 | 14.21 | 14.80 | 14.20 | 14.58 | 23.9M |
| 2024-10-30 | 14.54 | 14.72 | 14.20 | 14.30 | 19.8M |
| 2024-10-29 | 15.23 | 15.50 | 14.70 | 14.72 | 24.9M |
| 2024-10-28 | 15.25 | 15.45 | 15.04 | 15.23 | 22.9M |
| 2024-10-25 | 14.52 | 15.60 | 14.52 | 15.24 | 46.2M |
| 2024-10-24 | 14.82 | 14.83 | 14.45 | 14.52 | 20.8M |
| 2024-10-23 | 15.30 | 15.38 | 14.78 | 14.99 | 41.3M |
| 2024-10-22 | 14.56 | 15.17 | 14.41 | 15.16 | 39.1M |
| 2024-10-21 | 14.50 | 14.85 | 14.49 | 14.51 | 31.4M |
| 2024-10-18 | 14.50 | 15.28 | 14.10 | 14.70 | 45.7M |
| 2024-10-17 | 14.44 | 15.16 | 14.08 | 14.79 | 34.6M |
| 2024-10-16 | 13.88 | 14.62 | 13.73 | 14.23 | 19.6M |
| 2024-10-15 | 14.28 | 14.50 | 14.00 | 14.01 | 17.7M |
| 2024-10-14 | 13.88 | 14.47 | 13.71 | 14.46 | 25.6M |
| 2024-10-11 | 14.20 | 14.30 | 13.59 | 13.78 | 24.0M |
| 2024-10-10 | 14.77 | 15.15 | 14.38 | 14.47 | 31.2M |
| 2024-10-09 | 16.08 | 16.08 | 14.92 | 14.92 | 41.7M |
| 2024-10-08 | 16.82 | 16.82 | 15.33 | 16.58 | 63.0M |
| 2024-09-30 | 14.41 | 15.29 | 14.06 | 15.29 | 68.3M |
| 2024-09-27 | 13.01 | 14.03 | 13.01 | 13.90 | 56.4M |
| 2024-09-26 | 12.25 | 12.76 | 12.25 | 12.75 | 27.7M |
| 2024-09-25 | 12.31 | 12.56 | 12.25 | 12.30 | 40.7M |
| 2024-09-24 | 10.95 | 11.95 | 10.94 | 11.95 | 27.2M |
| 2024-09-23 | 10.99 | 11.07 | 10.84 | 10.86 | 7.4M |
| 2024-09-20 | 11.28 | 11.30 | 10.95 | 10.99 | 8.6M |
| 2024-09-19 | 10.96 | 11.35 | 10.80 | 11.28 | 16.3M |
| 2024-09-18 | 10.94 | 11.03 | 10.50 | 10.96 | 13.5M |
| 2024-09-13 | 11.49 | 11.60 | 10.90 | 10.90 | 16.3M |
| 2024-09-12 | 11.62 | 11.86 | 11.48 | 11.51 | 18.3M |
| 2024-09-11 | 11.18 | 11.86 | 11.18 | 11.71 | 30.2M |
| 2024-09-10 | 11.15 | 11.19 | 10.86 | 11.06 | 9.2M |
| 2024-09-09 | 11.15 | 11.34 | 11.03 | 11.09 | 9.7M |
| 2024-09-06 | 11.61 | 11.67 | 11.25 | 11.26 | 10.6M |
| 2024-09-05 | 11.67 | 12.09 | 11.57 | 11.66 | 11.6M |
| 2024-09-04 | 11.64 | 11.95 | 11.60 | 11.67 | 9.0M |
| 2024-09-03 | 11.56 | 12.02 | 11.40 | 11.74 | 12.0M |
| 2024-09-02 | 11.90 | 12.05 | 11.58 | 11.59 | 10.6M |
| 2024-08-30 | 11.73 | 12.25 | 11.66 | 11.98 | 16.7M |
| 2024-08-29 | 11.53 | 11.93 | 11.39 | 11.74 | 10.2M |
| 2024-08-28 | 11.47 | 11.60 | 11.32 | 11.52 | 6.1M |
| 2024-08-27 | 11.60 | 11.63 | 11.38 | 11.50 | 8.4M |
| 2024-08-26 | 11.26 | 11.81 | 11.25 | 11.63 | 12.3M |
| 2024-08-23 | 11.45 | 11.57 | 11.24 | 11.26 | 10.3M |
| 2024-08-22 | 11.90 | 11.97 | 11.50 | 11.54 | 9.7M |
| 2024-08-21 | 11.55 | 12.10 | 11.45 | 11.93 | 16.5M |
| 2024-08-20 | 11.83 | 12.12 | 11.54 | 11.59 | 11.1M |
| 2024-08-19 | 11.76 | 11.98 | 11.67 | 11.80 | 6.3M |
| 2024-08-16 | 12.06 | 12.10 | 11.78 | 11.79 | 7.8M |
| 2024-08-15 | 11.88 | 12.18 | 11.70 | 12.02 | 10.0M |
| 2024-08-14 | 12.22 | 12.38 | 11.93 | 11.95 | 8.4M |
| 2024-08-13 | 12.07 | 12.41 | 11.91 | 12.26 | 10.2M |
| 2024-08-12 | 12.14 | 12.24 | 11.98 | 12.07 | 7.1M |
| 2024-08-09 | 12.57 | 12.68 | 12.12 | 12.13 | 9.5M |
| 2024-08-08 | 12.40 | 12.60 | 12.21 | 12.49 | 7.5M |
| 2024-08-07 | 12.64 | 12.64 | 12.37 | 12.47 | 7.0M |
| 2024-08-06 | 12.50 | 12.83 | 12.50 | 12.64 | 9.0M |
| 2024-08-05 | 12.43 | 12.92 | 12.30 | 12.35 | 11.3M |
| 2024-08-02 | 12.56 | 12.80 | 12.47 | 12.54 | 9.8M |
| 2024-08-01 | 13.06 | 13.07 | 12.57 | 12.65 | 13.4M |
| 2024-07-31 | 12.31 | 13.00 | 12.20 | 13.00 | 15.8M |
| 2024-07-30 | 12.24 | 12.37 | 12.09 | 12.32 | 7.1M |
| 2024-07-29 | 12.59 | 12.63 | 12.21 | 12.28 | 10.1M |
| 2024-07-26 | 12.35 | 12.92 | 12.35 | 12.59 | 10.8M |
| 2024-07-25 | 11.94 | 12.60 | 11.88 | 12.38 | 15.1M |
| 2024-07-24 | 12.46 | 12.59 | 12.01 | 12.02 | 13.2M |
| 2024-07-23 | 13.03 | 13.11 | 12.50 | 12.52 | 11.4M |
| 2024-07-22 | 13.19 | 13.39 | 13.00 | 13.04 | 13.4M |
| 2024-07-19 | 13.20 | 13.47 | 12.96 | 13.21 | 11.3M |
| 2024-07-18 | 13.20 | 13.27 | 12.88 | 13.26 | 10.2M |
| 2024-07-17 | 13.52 | 13.54 | 13.27 | 13.29 | 10.6M |
| 2024-07-16 | 13.48 | 13.71 | 13.39 | 13.51 | 11.5M |
| 2024-07-15 | 13.72 | 13.89 | 13.40 | 13.61 | 16.8M |
| 2024-07-12 | 14.05 | 14.25 | 13.76 | 13.85 | 30.2M |
| 2024-07-11 | 12.98 | 13.93 | 12.91 | 13.93 | 20.1M |
| 2024-07-10 | 12.64 | 13.25 | 12.40 | 12.66 | 15.3M |
| 2024-07-09 | 12.73 | 12.88 | 12.27 | 12.67 | 14.8M |
| 2024-07-08 | 13.20 | 13.20 | 12.74 | 12.81 | 8.3M |
| 2024-07-05 | 13.26 | 13.35 | 13.05 | 13.26 | 6.8M |
| 2024-07-04 | 13.80 | 13.93 | 13.30 | 13.32 | 7.5M |
| 2024-07-03 | 13.74 | 14.01 | 13.63 | 13.76 | 7.8M |
| 2024-07-02 | 13.82 | 13.98 | 13.66 | 13.72 | 8.0M |
| 2024-07-01 | 13.43 | 13.89 | 13.30 | 13.82 | 11.2M |
| 2024-06-28 | 13.64 | 13.98 | 13.38 | 13.42 | 12.2M |
| 2024-06-27 | 14.09 | 14.45 | 13.69 | 13.76 | 18.3M |
| 2024-06-26 | 13.44 | 14.21 | 13.26 | 14.18 | 17.1M |
| 2024-06-25 | 13.28 | 13.60 | 13.25 | 13.41 | 10.7M |
| 2024-06-24 | 13.40 | 13.55 | 13.27 | 13.32 | 12.1M |
| 2024-06-21 | 13.91 | 14.12 | 13.58 | 13.59 | 10.8M |
| 2024-06-20 | 14.35 | 14.42 | 13.96 | 13.96 | 10.1M |
| 2024-06-19 | 14.77 | 14.86 | 14.44 | 14.45 | 8.2M |
| 2024-06-18 | 14.88 | 15.06 | 14.71 | 14.75 | 8.4M |
| 2024-06-17 | 14.75 | 15.10 | 14.67 | 14.88 | 9.6M |
| 2024-06-14 | 15.05 | 15.12 | 14.72 | 14.91 | 10.3M |
| 2024-06-13 | 15.40 | 15.47 | 15.04 | 15.06 | 8.4M |
| 2024-06-12 | 15.34 | 15.46 | 15.22 | 15.39 | 5.4M |
| 2024-06-11 | 15.17 | 15.73 | 14.98 | 15.39 | 7.2M |
| 2024-06-07 | 15.35 | 15.58 | 15.20 | 15.26 | 8.1M |
| 2024-06-06 | 15.98 | 16.25 | 15.27 | 15.35 | 12.2M |
| 2024-06-05 | 15.83 | 16.04 | 15.74 | 15.74 | 6.2M |
| 2024-06-04 | 15.69 | 15.97 | 15.53 | 15.93 | 7.8M |
| 2024-06-03 | 16.28 | 16.29 | 15.62 | 15.78 | 12.9M |
| 2024-05-31 | 16.51 | 16.63 | 16.19 | 16.19 | 12.7M |
| 2024-05-30 | 16.76 | 16.86 | 16.50 | 16.56 | 7.4M |
| 2024-05-29 | 16.35 | 16.94 | 16.32 | 16.76 | 12.2M |
| 2024-05-28 | 16.45 | 16.76 | 16.31 | 16.40 | 6.9M |
| 2024-05-27 | 16.50 | 16.66 | 16.06 | 16.56 | 8.8M |
| 2024-05-24 | 16.31 | 16.73 | 16.31 | 16.40 | 10.9M |
| 2024-05-23 | 16.95 | 16.95 | 16.31 | 16.37 | 15.3M |
| 2024-05-22 | 16.92 | 17.12 | 16.60 | 17.09 | 17.8M |
| 2024-05-21 | 17.45 | 17.50 | 16.83 | 16.93 | 13.3M |
| 2024-05-20 | 17.70 | 17.87 | 17.42 | 17.47 | 11.5M |
| 2024-05-17 | 17.73 | 17.83 | 17.51 | 17.83 | 8.5M |
| 2024-05-16 | 17.94 | 18.12 | 17.70 | 17.72 | 6.3M |
| 2024-05-15 | 18.28 | 18.53 | 17.91 | 17.94 | 7.6M |
| 2024-05-14 | 18.48 | 18.69 | 18.20 | 18.29 | 7.9M |
| 2024-05-13 | 18.54 | 18.54 | 18.06 | 18.42 | 8.0M |
| 2024-05-10 | 18.90 | 19.10 | 18.47 | 18.62 | 8.6M |
| 2024-05-09 | 18.36 | 19.11 | 18.36 | 18.89 | 14.1M |
| 2024-05-08 | 18.54 | 18.54 | 18.18 | 18.20 | 6.0M |
| 2024-05-07 | 18.57 | 18.69 | 18.49 | 18.58 | 7.6M |
| 2024-05-06 | 18.30 | 18.74 | 18.30 | 18.57 | 11.3M |
| 2024-04-30 | 18.38 | 18.58 | 17.93 | 17.95 | 8.8M |
| 2024-04-29 | 17.40 | 18.45 | 17.35 | 18.38 | 14.5M |
| 2024-04-26 | 17.15 | 17.78 | 17.11 | 17.75 | 11.8M |
| 2024-04-25 | 17.04 | 17.67 | 17.01 | 17.41 | 10.9M |
| 2024-04-24 | 17.30 | 17.50 | 16.82 | 17.18 | 15.3M |
| 2024-04-23 | 18.46 | 18.50 | 17.95 | 18.09 | 7.4M |
| 2024-04-22 | 18.47 | 18.81 | 18.19 | 18.46 | 6.0M |
| 2024-04-19 | 18.83 | 19.04 | 18.45 | 18.48 | 6.9M |
| 2024-04-18 | 18.93 | 19.39 | 18.55 | 19.00 | 8.9M |
| 2024-04-17 | 18.30 | 18.95 | 18.30 | 18.94 | 9.0M |
| 2024-04-16 | 19.15 | 19.47 | 18.15 | 18.21 | 12.1M |
| 2024-04-15 | 19.65 | 20.05 | 19.07 | 19.43 | 10.0M |
| 2024-04-12 | 20.15 | 20.33 | 19.70 | 19.70 | 7.7M |
| 2024-04-11 | 20.23 | 20.50 | 19.89 | 20.15 | 8.8M |
| 2024-04-10 | 20.85 | 20.86 | 20.32 | 20.41 | 8.9M |
| 2024-04-09 | 20.31 | 21.05 | 20.18 | 20.86 | 14.1M |
| 2024-04-08 | 20.41 | 21.04 | 20.25 | 20.29 | 15.2M |
| 2024-04-03 | 20.40 | 20.83 | 20.24 | 20.68 | 16.1M |
| 2024-04-02 | 20.33 | 20.57 | 20.03 | 20.47 | 13.6M |
| 2024-04-01 | 19.30 | 20.30 | 19.30 | 20.30 | 16.5M |
| 2024-03-29 | 19.19 | 19.54 | 19.11 | 19.28 | 7.3M |
| 2024-03-28 | 19.15 | 19.48 | 19.06 | 19.22 | 9.8M |
| 2024-03-27 | 19.91 | 19.94 | 19.14 | 19.15 | 8.2M |
| 2024-03-26 | 19.58 | 20.15 | 19.51 | 19.99 | 10.0M |
| 2024-03-25 | 20.05 | 20.26 | 19.55 | 19.56 | 10.1M |
| 2024-03-22 | 21.16 | 21.18 | 20.15 | 20.15 | 16.3M |
| 2024-03-21 | 21.53 | 21.68 | 21.11 | 21.14 | 11.2M |
| 2024-03-20 | 21.52 | 21.80 | 21.41 | 21.56 | 8.0M |
| 2024-03-19 | 21.80 | 22.04 | 21.60 | 21.62 | 10.5M |
| 2024-03-18 | 21.85 | 21.97 | 21.56 | 21.88 | 10.8M |
| 2024-03-15 | 21.40 | 21.78 | 21.05 | 21.72 | 11.7M |
| 2024-03-14 | 21.83 | 22.07 | 21.30 | 21.45 | 11.1M |
| 2024-03-13 | 21.96 | 22.20 | 21.73 | 21.83 | 9.9M |
| 2024-03-12 | 22.03 | 22.28 | 21.70 | 22.02 | 14.8M |
| 2024-03-11 | 21.10 | 22.18 | 21.10 | 21.99 | 22.3M |
| 2024-03-08 | 20.89 | 21.21 | 20.73 | 20.94 | 7.8M |
| 2024-03-07 | 21.31 | 21.56 | 20.90 | 20.90 | 11.4M |
| 2024-03-06 | 21.04 | 21.63 | 20.77 | 21.23 | 12.3M |
| 2024-03-05 | 21.59 | 21.62 | 21.14 | 21.27 | 15.6M |
| 2024-03-04 | 22.22 | 22.66 | 21.80 | 21.87 | 18.9M |
| 2024-03-01 | 21.99 | 22.39 | 21.84 | 22.02 | 18.5M |
| 2024-02-29 | 20.63 | 21.98 | 20.58 | 21.91 | 25.6M |
| 2024-02-28 | 21.16 | 22.17 | 20.70 | 20.71 | 29.9M |
| 2024-02-27 | 20.47 | 20.98 | 20.39 | 20.98 | 13.4M |
| 2024-02-26 | 20.73 | 20.94 | 20.49 | 20.63 | 12.7M |
| 2024-02-23 | 20.47 | 20.77 | 20.26 | 20.73 | 13.3M |
| 2024-02-22 | 20.20 | 20.53 | 20.13 | 20.49 | 12.5M |
| 2024-02-21 | 19.86 | 21.10 | 19.80 | 20.41 | 19.7M |
| 2024-02-20 | 19.98 | 20.18 | 19.74 | 20.15 | 11.9M |
| 2024-02-19 | 20.40 | 20.48 | 19.85 | 20.10 | 13.3M |
| 2024-02-08 | 20.29 | 21.39 | 20.16 | 20.22 | 22.6M |
| 2024-02-07 | 19.18 | 20.27 | 19.09 | 20.24 | 24.1M |
| 2024-02-06 | 17.46 | 19.17 | 17.28 | 19.14 | 19.8M |
| 2024-02-05 | 18.63 | 18.79 | 17.25 | 17.66 | 22.7M |
| 2024-02-02 | 19.81 | 20.14 | 17.96 | 19.07 | 24.9M |
| 2024-02-01 | 19.83 | 20.09 | 19.12 | 19.96 | 20.5M |
| 2024-01-31 | 21.41 | 21.44 | 19.87 | 20.28 | 43.8M |
| 2024-01-30 | 21.81 | 22.64 | 21.78 | 22.08 | 17.1M |
| 2024-01-29 | 23.06 | 23.19 | 22.00 | 22.03 | 25.4M |
| 2024-01-26 | 23.50 | 24.08 | 23.15 | 23.26 | 26.6M |
| 2024-01-25 | 22.80 | 23.84 | 22.72 | 23.76 | 36.9M |
| 2024-01-24 | 23.02 | 23.23 | 22.05 | 23.14 | 33.7M |
| 2024-01-23 | 22.00 | 23.33 | 21.89 | 23.05 | 38.1M |
| 2024-01-22 | 22.71 | 23.71 | 22.10 | 22.14 | 44.9M |
| 2024-01-19 | 23.04 | 24.39 | 22.85 | 23.41 | 70.5M |
| 2024-01-18 | 21.50 | 22.23 | 21.40 | 22.17 | 17.9M |
| 2024-01-17 | 22.91 | 22.91 | 21.68 | 21.82 | 22.0M |
| 2024-01-16 | 22.44 | 22.93 | 22.39 | 22.91 | 16.5M |
| 2024-01-15 | 22.86 | 23.03 | 22.45 | 22.53 | 11.8M |
| 2024-01-12 | 23.01 | 23.32 | 22.81 | 22.90 | 20.3M |
| 2024-01-11 | 21.97 | 23.67 | 21.84 | 23.16 | 35.6M |
| 2024-01-10 | 21.70 | 22.28 | 21.47 | 21.89 | 12.6M |
| 2024-01-09 | 21.75 | 22.16 | 21.04 | 21.86 | 14.8M |
| 2024-01-08 | 21.67 | 22.73 | 21.62 | 21.82 | 16.3M |
| 2024-01-05 | 21.92 | 22.68 | 21.68 | 21.78 | 14.3M |
| 2024-01-04 | 22.45 | 22.45 | 21.91 | 21.99 | 8.3M |
| 2024-01-03 | 22.32 | 22.59 | 22.21 | 22.51 | 8.9M |
| 2024-01-02 | 22.77 | 22.80 | 22.33 | 22.33 | 10.5M |