37.53
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 | 16.96 | 16.96 | 16.20 | 16.24 | 57.5M |
| 2024-12-30 | 16.75 | 16.97 | 16.20 | 16.97 | 59.4M |
| 2024-12-27 | 16.33 | 17.17 | 16.21 | 16.70 | 87.9M |
| 2024-12-26 | 15.85 | 16.45 | 15.66 | 16.22 | 63.9M |
| 2024-12-25 | 16.41 | 16.47 | 15.45 | 15.84 | 116.0M |
| 2024-12-24 | 16.50 | 16.96 | 16.48 | 16.75 | 40.2M |
| 2024-12-23 | 17.27 | 17.33 | 16.47 | 16.55 | 52.4M |
| 2024-12-20 | 17.15 | 17.53 | 16.90 | 17.28 | 64.8M |
| 2024-12-19 | 16.81 | 17.42 | 16.76 | 17.30 | 44.0M |
| 2024-12-18 | 17.02 | 17.29 | 16.60 | 17.13 | 35.7M |
| 2024-12-17 | 17.13 | 17.39 | 16.87 | 16.93 | 43.4M |
| 2024-12-16 | 17.51 | 17.65 | 16.98 | 17.13 | 44.4M |
| 2024-12-13 | 18.20 | 18.27 | 17.62 | 17.67 | 58.6M |
| 2024-12-12 | 18.70 | 18.89 | 18.11 | 18.38 | 69.8M |
| 2024-12-11 | 18.40 | 19.17 | 18.39 | 18.72 | 84.1M |
| 2024-12-10 | 20.00 | 20.20 | 18.59 | 18.61 | 129.3M |
| 2024-12-09 | 18.56 | 19.94 | 18.41 | 19.10 | 133.0M |
| 2024-12-06 | 17.16 | 19.45 | 17.07 | 18.70 | 149.6M |
| 2024-12-05 | 16.30 | 16.99 | 16.22 | 16.88 | 44.9M |
| 2024-12-04 | 16.60 | 16.69 | 16.22 | 16.36 | 33.3M |
| 2024-12-03 | 16.90 | 16.90 | 16.42 | 16.70 | 40.8M |
| 2024-12-02 | 16.62 | 17.19 | 16.61 | 16.92 | 50.9M |
| 2024-11-29 | 16.06 | 16.75 | 16.01 | 16.60 | 49.6M |
| 2024-11-28 | 16.55 | 16.57 | 16.00 | 16.05 | 40.6M |
| 2024-11-27 | 15.77 | 16.50 | 15.32 | 16.48 | 50.8M |
| 2024-11-26 | 16.08 | 16.31 | 15.81 | 15.84 | 29.1M |
| 2024-11-25 | 16.36 | 16.51 | 15.71 | 16.12 | 42.6M |
| 2024-11-22 | 17.18 | 17.38 | 16.31 | 16.37 | 48.6M |
| 2024-11-21 | 17.40 | 17.40 | 16.88 | 17.15 | 45.1M |
| 2024-11-20 | 17.12 | 17.63 | 16.98 | 17.44 | 51.8M |
| 2024-11-19 | 16.43 | 17.18 | 16.43 | 17.15 | 50.7M |
| 2024-11-18 | 17.43 | 17.61 | 16.22 | 16.42 | 67.3M |
| 2024-11-15 | 17.82 | 18.35 | 17.39 | 17.42 | 61.3M |
| 2024-11-14 | 18.95 | 18.96 | 17.79 | 17.83 | 66.4M |
| 2024-11-13 | 19.27 | 19.38 | 18.43 | 18.95 | 63.9M |
| 2024-11-12 | 20.00 | 20.09 | 19.10 | 19.26 | 93.3M |
| 2024-11-11 | 18.98 | 20.85 | 18.62 | 20.22 | 120.2M |
| 2024-11-08 | 18.80 | 19.66 | 18.75 | 19.00 | 102.2M |
| 2024-11-07 | 18.18 | 18.59 | 17.96 | 18.52 | 83.8M |
| 2024-11-06 | 19.70 | 19.86 | 18.41 | 18.65 | 143.3M |
| 2024-11-05 | 19.16 | 20.93 | 18.92 | 19.91 | 151.5M |
| 2024-11-04 | 18.88 | 19.88 | 18.08 | 19.56 | 145.2M |
| 2024-11-01 | 17.93 | 19.21 | 17.63 | 18.76 | 147.8M |
| 2024-10-31 | 18.37 | 18.54 | 17.37 | 17.95 | 130.1M |
| 2024-10-30 | 16.06 | 18.98 | 15.96 | 17.92 | 155.0M |
| 2024-10-29 | 15.88 | 16.33 | 15.45 | 15.89 | 102.8M |
| 2024-10-28 | 16.64 | 16.80 | 15.64 | 15.87 | 124.7M |
| 2024-10-25 | 15.14 | 15.63 | 14.98 | 15.62 | 61.6M |
| 2024-10-24 | 14.81 | 15.08 | 14.73 | 14.95 | 31.4M |
| 2024-10-23 | 15.23 | 15.40 | 14.89 | 15.03 | 50.0M |
| 2024-10-22 | 15.30 | 15.73 | 15.02 | 15.23 | 66.8M |
| 2024-10-21 | 15.30 | 16.16 | 15.14 | 15.51 | 94.5M |
| 2024-10-18 | 14.15 | 15.59 | 14.08 | 15.05 | 86.2M |
| 2024-10-17 | 14.15 | 14.70 | 14.15 | 14.25 | 53.4M |
| 2024-10-16 | 13.92 | 14.36 | 13.90 | 14.04 | 39.4M |
| 2024-10-15 | 14.50 | 14.98 | 14.14 | 14.33 | 59.2M |
| 2024-10-14 | 13.83 | 14.55 | 13.66 | 14.54 | 57.4M |
| 2024-10-11 | 14.45 | 14.67 | 13.53 | 13.84 | 64.6M |
| 2024-10-10 | 14.38 | 15.23 | 14.19 | 14.70 | 73.4M |
| 2024-10-09 | 15.69 | 15.83 | 14.20 | 14.32 | 113.6M |
| 2024-10-08 | 16.48 | 16.50 | 14.80 | 16.50 | 134.9M |
| 2024-09-30 | 12.13 | 13.80 | 11.96 | 13.75 | 105.0M |
| 2024-09-27 | 11.26 | 11.92 | 11.11 | 11.73 | 65.2M |
| 2024-09-26 | 10.76 | 11.10 | 10.66 | 11.10 | 38.2M |
| 2024-09-25 | 10.85 | 11.15 | 10.76 | 10.81 | 38.4M |
| 2024-09-24 | 10.48 | 10.78 | 10.31 | 10.78 | 32.1M |
| 2024-09-23 | 10.46 | 10.66 | 10.28 | 10.40 | 18.2M |
| 2024-09-20 | 10.40 | 10.54 | 10.31 | 10.45 | 17.9M |
| 2024-09-19 | 10.30 | 10.56 | 10.16 | 10.40 | 19.5M |
| 2024-09-18 | 10.50 | 10.50 | 10.03 | 10.23 | 18.2M |
| 2024-09-13 | 10.45 | 10.70 | 10.42 | 10.45 | 20.6M |
| 2024-09-12 | 10.68 | 10.76 | 10.43 | 10.44 | 17.9M |
| 2024-09-11 | 10.74 | 10.78 | 10.53 | 10.63 | 17.8M |
| 2024-09-10 | 10.79 | 10.93 | 10.40 | 10.85 | 25.7M |
| 2024-09-09 | 10.76 | 10.94 | 10.67 | 10.79 | 18.7M |
| 2024-09-06 | 11.28 | 11.33 | 10.90 | 10.92 | 28.5M |
| 2024-09-05 | 11.25 | 11.47 | 11.19 | 11.31 | 25.5M |
| 2024-09-04 | 11.31 | 11.41 | 11.07 | 11.29 | 33.8M |
| 2024-09-03 | 11.31 | 11.64 | 11.31 | 11.48 | 28.8M |
| 2024-09-02 | 11.63 | 11.75 | 11.40 | 11.44 | 46.6M |
| 2024-08-30 | 11.40 | 11.96 | 11.31 | 11.67 | 78.7M |
| 2024-08-29 | 10.78 | 11.44 | 10.64 | 11.39 | 56.2M |
| 2024-08-28 | 10.62 | 11.01 | 10.61 | 10.85 | 25.4M |
| 2024-08-27 | 11.08 | 11.08 | 10.64 | 10.67 | 31.7M |
| 2024-08-26 | 10.77 | 11.04 | 10.65 | 11.02 | 31.9M |
| 2024-08-23 | 10.60 | 10.85 | 10.52 | 10.78 | 22.9M |
| 2024-08-22 | 10.83 | 10.89 | 10.48 | 10.63 | 28.4M |
| 2024-08-21 | 10.64 | 11.05 | 10.59 | 10.89 | 33.9M |
| 2024-08-20 | 10.72 | 10.97 | 10.66 | 10.75 | 26.6M |
| 2024-08-19 | 10.81 | 10.98 | 10.69 | 10.72 | 27.7M |
| 2024-08-16 | 10.86 | 11.15 | 10.85 | 10.88 | 37.7M |
| 2024-08-15 | 10.82 | 11.17 | 10.72 | 10.85 | 43.8M |
| 2024-08-14 | 10.70 | 11.00 | 10.52 | 10.90 | 48.0M |
| 2024-08-13 | 10.39 | 10.67 | 10.38 | 10.61 | 27.0M |
| 2024-08-12 | 10.33 | 10.52 | 10.30 | 10.35 | 18.5M |
| 2024-08-09 | 10.57 | 10.64 | 10.41 | 10.41 | 27.1M |
| 2024-08-08 | 10.14 | 10.51 | 10.01 | 10.44 | 34.5M |
| 2024-08-07 | 10.37 | 10.50 | 10.23 | 10.26 | 30.9M |
| 2024-08-06 | 10.57 | 10.63 | 10.22 | 10.45 | 37.4M |
| 2024-08-05 | 11.08 | 11.25 | 10.27 | 10.30 | 67.1M |
| 2024-08-02 | 11.64 | 11.94 | 11.27 | 11.30 | 45.5M |
| 2024-08-01 | 11.92 | 12.01 | 11.77 | 11.85 | 38.0M |
| 2024-07-31 | 11.31 | 11.96 | 11.24 | 11.91 | 54.2M |
| 2024-07-30 | 11.43 | 11.53 | 11.13 | 11.37 | 40.4M |
| 2024-07-29 | 11.56 | 11.78 | 11.34 | 11.58 | 34.5M |
| 2024-07-26 | 11.60 | 11.88 | 11.54 | 11.65 | 38.1M |
| 2024-07-25 | 12.01 | 12.08 | 11.43 | 11.58 | 61.3M |
| 2024-07-24 | 12.18 | 12.55 | 12.10 | 12.26 | 49.2M |
| 2024-07-23 | 12.75 | 12.75 | 12.22 | 12.23 | 48.5M |
| 2024-07-22 | 12.33 | 12.75 | 12.17 | 12.75 | 59.2M |
| 2024-07-19 | 12.38 | 12.80 | 12.28 | 12.38 | 65.0M |
| 2024-07-18 | 12.24 | 12.64 | 11.93 | 12.63 | 80.1M |
| 2024-07-17 | 12.95 | 13.08 | 12.58 | 12.59 | 81.0M |
| 2024-07-16 | 12.25 | 13.40 | 12.17 | 13.18 | 126.8M |
| 2024-07-15 | 12.70 | 12.70 | 12.09 | 12.17 | 91.0M |
| 2024-07-12 | 12.71 | 12.94 | 12.57 | 12.90 | 71.6M |
| 2024-07-11 | 12.48 | 13.16 | 12.30 | 13.00 | 119.6M |
| 2024-07-10 | 12.20 | 12.35 | 12.06 | 12.20 | 73.9M |
| 2024-07-09 | 11.45 | 12.34 | 11.41 | 12.30 | 107.4M |
| 2024-07-08 | 11.43 | 11.82 | 11.39 | 11.44 | 50.3M |
| 2024-07-05 | 11.60 | 11.67 | 11.20 | 11.52 | 49.2M |
| 2024-07-04 | 11.51 | 12.10 | 11.48 | 11.66 | 64.6M |
| 2024-07-03 | 11.61 | 11.83 | 11.38 | 11.58 | 41.6M |
| 2024-07-02 | 11.76 | 11.88 | 11.51 | 11.61 | 42.8M |
| 2024-07-01 | 11.95 | 11.95 | 11.46 | 11.76 | 63.8M |
| 2024-06-28 | 11.50 | 12.08 | 11.41 | 11.99 | 87.4M |
| 2024-06-27 | 11.40 | 12.08 | 11.35 | 11.56 | 85.2M |
| 2024-06-26 | 10.96 | 11.57 | 10.78 | 11.47 | 46.3M |
| 2024-06-25 | 11.10 | 11.23 | 10.79 | 10.91 | 43.0M |
| 2024-06-24 | 11.45 | 11.78 | 11.08 | 11.19 | 53.5M |
| 2024-06-21 | 11.30 | 11.64 | 11.18 | 11.59 | 41.1M |
| 2024-06-20 | 11.60 | 11.75 | 11.33 | 11.39 | 49.3M |
| 2024-06-19 | 11.90 | 11.99 | 11.60 | 11.66 | 46.7M |
| 2024-06-18 | 11.90 | 11.99 | 11.67 | 11.85 | 64.2M |
| 2024-06-17 | 11.15 | 12.17 | 11.12 | 11.95 | 101.7M |
| 2024-06-14 | 11.08 | 11.28 | 10.98 | 11.26 | 59.7M |
| 2024-06-13 | 11.22 | 11.38 | 11.03 | 11.07 | 55.5M |
| 2024-06-12 | 11.20 | 11.66 | 11.12 | 11.15 | 88.5M |
| 2024-06-11 | 10.50 | 10.83 | 10.21 | 10.81 | 44.4M |
| 2024-06-07 | 10.99 | 11.05 | 10.54 | 10.67 | 43.0M |
| 2024-06-06 | 11.18 | 11.24 | 10.76 | 10.86 | 47.8M |
| 2024-06-05 | 11.12 | 11.31 | 11.01 | 11.07 | 50.5M |
| 2024-06-04 | 11.13 | 11.29 | 10.87 | 11.14 | 49.8M |
| 2024-06-03 | 11.35 | 11.49 | 11.05 | 11.21 | 65.7M |
| 2024-05-31 | 11.09 | 11.66 | 11.02 | 11.28 | 88.9M |
| 2024-05-30 | 10.41 | 11.29 | 10.29 | 11.02 | 76.4M |
| 2024-05-29 | 10.40 | 10.69 | 10.36 | 10.49 | 25.3M |
| 2024-05-28 | 10.51 | 10.70 | 10.37 | 10.40 | 22.1M |
| 2024-05-27 | 10.45 | 10.62 | 10.24 | 10.62 | 28.3M |
| 2024-05-24 | 10.75 | 10.82 | 10.41 | 10.43 | 36.5M |
| 2024-05-23 | 10.99 | 11.00 | 10.68 | 10.75 | 36.6M |
| 2024-05-22 | 10.95 | 11.05 | 10.78 | 10.99 | 41.5M |
| 2024-05-21 | 10.73 | 11.06 | 10.62 | 10.95 | 50.7M |
| 2024-05-20 | 10.70 | 10.82 | 10.62 | 10.72 | 27.7M |
| 2024-05-17 | 10.60 | 10.78 | 10.51 | 10.77 | 27.3M |
| 2024-05-16 | 10.53 | 10.79 | 10.53 | 10.68 | 36.1M |
| 2024-05-15 | 10.52 | 10.79 | 10.38 | 10.42 | 28.7M |
| 2024-05-14 | 10.59 | 10.89 | 10.54 | 10.63 | 32.9M |
| 2024-05-13 | 10.50 | 10.73 | 10.23 | 10.50 | 25.5M |
| 2024-05-10 | 10.70 | 10.76 | 10.44 | 10.50 | 23.7M |
| 2024-05-09 | 10.62 | 10.78 | 10.61 | 10.70 | 27.5M |
| 2024-05-08 | 10.96 | 10.96 | 10.56 | 10.59 | 41.3M |
| 2024-05-07 | 11.03 | 11.06 | 10.84 | 10.98 | 39.3M |
| 2024-05-06 | 10.85 | 11.09 | 10.75 | 11.05 | 56.0M |
| 2024-04-30 | 10.58 | 10.69 | 10.50 | 10.59 | 34.5M |
| 2024-04-29 | 10.47 | 10.75 | 10.45 | 10.67 | 49.9M |
| 2024-04-26 | 10.21 | 10.52 | 10.20 | 10.42 | 57.7M |
| 2024-04-25 | 10.01 | 10.42 | 9.86 | 10.33 | 61.5M |
| 2024-04-24 | 9.83 | 10.04 | 9.70 | 9.95 | 43.8M |
| 2024-04-23 | 10.04 | 10.05 | 9.70 | 9.81 | 37.2M |
| 2024-04-22 | 9.64 | 10.08 | 9.45 | 10.02 | 33.1M |
| 2024-04-19 | 9.98 | 9.98 | 9.63 | 9.80 | 35.4M |
| 2024-04-18 | 9.90 | 10.32 | 9.74 | 10.10 | 39.3M |
| 2024-04-17 | 9.60 | 9.97 | 9.59 | 9.95 | 40.1M |
| 2024-04-16 | 9.92 | 9.99 | 9.34 | 9.39 | 45.3M |
| 2024-04-15 | 10.20 | 10.44 | 9.81 | 10.01 | 43.0M |
| 2024-04-12 | 10.28 | 10.70 | 10.17 | 10.20 | 43.6M |
| 2024-04-11 | 9.89 | 10.35 | 9.86 | 10.10 | 43.9M |
| 2024-04-10 | 10.49 | 10.62 | 9.87 | 10.04 | 71.0M |
| 2024-04-09 | 10.88 | 11.07 | 10.23 | 10.58 | 89.4M |
| 2024-04-08 | 10.06 | 10.06 | 9.64 | 9.68 | 16.9M |
| 2024-04-03 | 10.18 | 10.19 | 9.86 | 10.06 | 18.4M |
| 2024-04-02 | 10.32 | 10.40 | 10.11 | 10.22 | 16.3M |
| 2024-04-01 | 10.26 | 10.54 | 10.25 | 10.41 | 19.6M |
| 2024-03-29 | 10.16 | 10.22 | 9.88 | 10.21 | 16.9M |
| 2024-03-28 | 9.79 | 10.28 | 9.76 | 10.07 | 25.0M |
| 2024-03-27 | 10.33 | 10.34 | 9.68 | 9.73 | 27.1M |
| 2024-03-26 | 10.30 | 10.55 | 10.18 | 10.33 | 25.3M |
| 2024-03-25 | 10.80 | 10.90 | 10.28 | 10.29 | 36.0M |
| 2024-03-22 | 10.87 | 11.05 | 10.61 | 10.74 | 30.8M |
| 2024-03-21 | 11.03 | 11.14 | 10.82 | 10.94 | 31.4M |
| 2024-03-20 | 10.85 | 11.00 | 10.72 | 10.88 | 25.5M |
| 2024-03-19 | 10.92 | 11.24 | 10.85 | 10.90 | 37.6M |
| 2024-03-18 | 10.50 | 10.96 | 10.50 | 10.94 | 29.4M |
| 2024-03-15 | 10.25 | 10.53 | 10.11 | 10.50 | 20.8M |
| 2024-03-14 | 10.39 | 10.46 | 10.10 | 10.25 | 23.2M |
| 2024-03-13 | 10.29 | 10.66 | 10.20 | 10.48 | 30.7M |
| 2024-03-12 | 10.24 | 10.41 | 10.15 | 10.32 | 24.1M |
| 2024-03-11 | 10.12 | 10.28 | 9.96 | 10.28 | 23.8M |
| 2024-03-08 | 9.80 | 10.19 | 9.70 | 10.13 | 30.4M |
| 2024-03-07 | 10.01 | 10.10 | 9.73 | 9.73 | 23.3M |
| 2024-03-06 | 9.90 | 10.25 | 9.68 | 10.00 | 29.6M |
| 2024-03-05 | 10.00 | 10.28 | 9.81 | 9.96 | 33.6M |
| 2024-03-04 | 10.40 | 10.48 | 9.89 | 10.15 | 35.6M |
| 2024-03-01 | 9.82 | 10.15 | 9.80 | 10.14 | 34.9M |
| 2024-02-29 | 9.18 | 9.86 | 9.17 | 9.78 | 31.2M |
| 2024-02-28 | 10.35 | 10.45 | 9.30 | 9.33 | 45.3M |
| 2024-02-27 | 9.76 | 10.13 | 9.67 | 10.13 | 23.0M |
| 2024-02-26 | 9.63 | 10.08 | 9.47 | 9.80 | 32.0M |
| 2024-02-23 | 9.23 | 9.52 | 9.09 | 9.45 | 25.2M |
| 2024-02-22 | 8.95 | 9.27 | 8.90 | 9.22 | 26.6M |
| 2024-02-21 | 8.70 | 9.26 | 8.65 | 8.91 | 26.7M |
| 2024-02-20 | 8.79 | 8.89 | 8.58 | 8.81 | 25.7M |
| 2024-02-19 | 8.80 | 8.94 | 8.51 | 8.84 | 43.7M |
| 2024-02-08 | 8.13 | 8.80 | 7.98 | 8.78 | 47.5M |
| 2024-02-07 | 7.80 | 8.34 | 7.71 | 8.05 | 43.5M |
| 2024-02-06 | 7.16 | 7.98 | 6.97 | 7.80 | 35.1M |
| 2024-02-05 | 7.91 | 7.96 | 6.93 | 7.20 | 43.8M |
| 2024-02-02 | 8.43 | 8.53 | 7.61 | 7.99 | 24.5M |
| 2024-02-01 | 8.40 | 8.64 | 8.22 | 8.38 | 23.8M |
| 2024-01-31 | 8.93 | 9.03 | 8.38 | 8.41 | 28.9M |
| 2024-01-30 | 9.20 | 9.32 | 8.87 | 8.89 | 17.0M |
| 2024-01-29 | 9.73 | 9.84 | 9.20 | 9.21 | 23.7M |
| 2024-01-26 | 9.96 | 9.96 | 9.61 | 9.66 | 21.2M |
| 2024-01-25 | 9.78 | 10.05 | 9.58 | 9.96 | 25.1M |
| 2024-01-24 | 9.82 | 9.97 | 9.38 | 9.81 | 20.7M |
| 2024-01-23 | 9.63 | 9.90 | 9.50 | 9.78 | 22.5M |
| 2024-01-22 | 10.60 | 10.66 | 9.61 | 9.74 | 35.5M |
| 2024-01-19 | 10.29 | 10.43 | 10.20 | 10.32 | 15.7M |
| 2024-01-18 | 10.18 | 10.32 | 9.94 | 10.29 | 21.3M |
| 2024-01-17 | 10.81 | 10.81 | 10.21 | 10.26 | 23.0M |
| 2024-01-16 | 10.99 | 11.02 | 10.65 | 10.81 | 13.6M |
| 2024-01-15 | 10.79 | 11.09 | 10.68 | 10.96 | 17.3M |
| 2024-01-12 | 11.11 | 11.13 | 10.80 | 10.81 | 22.4M |
| 2024-01-11 | 11.05 | 11.39 | 11.02 | 11.17 | 21.4M |
| 2024-01-10 | 11.08 | 11.15 | 10.77 | 11.08 | 26.0M |
| 2024-01-09 | 11.48 | 11.70 | 11.06 | 11.12 | 30.2M |
| 2024-01-08 | 11.79 | 11.92 | 11.36 | 11.37 | 25.0M |
| 2024-01-05 | 12.13 | 12.42 | 11.75 | 11.84 | 22.4M |
| 2024-01-04 | 12.27 | 12.29 | 11.87 | 12.06 | 26.2M |
| 2024-01-03 | 12.95 | 13.15 | 11.91 | 12.29 | 64.1M |
| 2024-01-02 | 13.35 | 13.45 | 12.98 | 13.10 | 22.9M |