12.40
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 | 13.24 | 13.40 | 12.46 | 12.48 | 37.7M |
| 2024-12-30 | 13.35 | 13.63 | 13.02 | 13.20 | 32.6M |
| 2024-12-27 | 13.98 | 14.05 | 13.35 | 13.41 | 53.2M |
| 2024-12-26 | 13.82 | 14.30 | 13.82 | 13.91 | 53.4M |
| 2024-12-25 | 13.75 | 14.28 | 13.58 | 14.00 | 70.0M |
| 2024-12-24 | 13.28 | 14.00 | 12.92 | 13.94 | 68.9M |
| 2024-12-23 | 13.66 | 14.07 | 13.34 | 13.38 | 61.6M |
| 2024-12-20 | 13.30 | 13.57 | 13.20 | 13.39 | 43.1M |
| 2024-12-19 | 13.10 | 13.38 | 12.92 | 13.26 | 36.7M |
| 2024-12-18 | 12.87 | 13.50 | 12.55 | 13.32 | 45.2M |
| 2024-12-17 | 13.36 | 13.76 | 12.84 | 12.90 | 52.9M |
| 2024-12-16 | 13.00 | 13.55 | 12.94 | 13.35 | 45.7M |
| 2024-12-13 | 12.96 | 13.38 | 12.92 | 13.07 | 43.3M |
| 2024-12-12 | 13.19 | 13.19 | 12.91 | 13.06 | 33.1M |
| 2024-12-11 | 12.35 | 13.29 | 12.35 | 13.25 | 62.0M |
| 2024-12-10 | 12.72 | 12.80 | 12.35 | 12.41 | 27.7M |
| 2024-12-09 | 12.50 | 12.65 | 12.17 | 12.30 | 18.6M |
| 2024-12-06 | 12.28 | 12.55 | 12.14 | 12.48 | 24.1M |
| 2024-12-05 | 12.10 | 12.35 | 12.02 | 12.29 | 16.5M |
| 2024-12-04 | 12.45 | 12.58 | 12.06 | 12.15 | 20.1M |
| 2024-12-03 | 12.61 | 12.61 | 12.27 | 12.44 | 21.7M |
| 2024-12-02 | 12.35 | 12.65 | 12.26 | 12.60 | 26.1M |
| 2024-11-29 | 12.15 | 12.50 | 11.99 | 12.32 | 28.2M |
| 2024-11-28 | 12.41 | 12.56 | 12.17 | 12.21 | 24.7M |
| 2024-11-27 | 11.87 | 12.26 | 11.49 | 12.25 | 29.5M |
| 2024-11-26 | 12.05 | 12.25 | 11.90 | 11.90 | 18.6M |
| 2024-11-25 | 12.32 | 12.42 | 11.75 | 12.08 | 28.3M |
| 2024-11-22 | 12.78 | 13.05 | 12.21 | 12.27 | 32.1M |
| 2024-11-21 | 13.02 | 13.05 | 12.61 | 12.92 | 33.3M |
| 2024-11-20 | 13.05 | 13.20 | 12.88 | 13.14 | 30.9M |
| 2024-11-19 | 12.66 | 13.11 | 12.53 | 13.09 | 31.0M |
| 2024-11-18 | 13.08 | 13.35 | 12.45 | 12.65 | 40.3M |
| 2024-11-15 | 13.41 | 13.73 | 12.88 | 12.91 | 43.6M |
| 2024-11-14 | 14.22 | 14.28 | 13.55 | 13.64 | 45.4M |
| 2024-11-13 | 14.48 | 14.78 | 13.86 | 14.39 | 57.0M |
| 2024-11-12 | 15.20 | 15.20 | 14.00 | 14.22 | 77.2M |
| 2024-11-11 | 13.78 | 14.95 | 13.66 | 14.75 | 94.5M |
| 2024-11-08 | 14.30 | 14.66 | 13.50 | 13.57 | 85.0M |
| 2024-11-07 | 13.01 | 13.87 | 12.85 | 13.79 | 72.6M |
| 2024-11-06 | 13.12 | 13.36 | 12.88 | 13.10 | 55.6M |
| 2024-11-05 | 13.00 | 13.33 | 12.87 | 13.20 | 53.6M |
| 2024-11-04 | 12.55 | 13.27 | 12.55 | 13.04 | 43.4M |
| 2024-11-01 | 13.33 | 13.34 | 12.60 | 12.64 | 67.0M |
| 2024-10-31 | 13.98 | 13.98 | 13.40 | 13.48 | 66.2M |
| 2024-10-30 | 13.65 | 13.98 | 13.26 | 13.77 | 75.7M |
| 2024-10-29 | 14.42 | 14.45 | 13.70 | 13.86 | 92.9M |
| 2024-10-28 | 13.90 | 14.96 | 13.68 | 14.60 | 95.0M |
| 2024-10-25 | 13.07 | 13.98 | 12.80 | 13.65 | 99.0M |
| 2024-10-24 | 12.80 | 12.93 | 12.46 | 12.73 | 50.9M |
| 2024-10-23 | 13.50 | 14.00 | 12.70 | 12.79 | 108.7M |
| 2024-10-22 | 12.80 | 13.75 | 12.51 | 13.30 | 94.8M |
| 2024-10-21 | 12.50 | 13.49 | 12.11 | 12.78 | 98.2M |
| 2024-10-18 | 11.28 | 12.21 | 11.28 | 11.90 | 75.4M |
| 2024-10-17 | 11.19 | 11.65 | 11.13 | 11.36 | 58.8M |
| 2024-10-16 | 10.85 | 11.16 | 10.80 | 10.93 | 36.0M |
| 2024-10-15 | 11.01 | 11.69 | 10.87 | 11.21 | 58.3M |
| 2024-10-14 | 10.47 | 11.23 | 10.32 | 11.15 | 47.1M |
| 2024-10-11 | 11.10 | 11.23 | 10.24 | 10.41 | 43.4M |
| 2024-10-10 | 11.50 | 11.74 | 11.15 | 11.23 | 49.2M |
| 2024-10-09 | 12.30 | 12.34 | 11.10 | 11.14 | 80.9M |
| 2024-10-08 | 13.03 | 13.03 | 11.45 | 12.95 | 93.5M |
| 2024-09-30 | 9.86 | 10.95 | 9.64 | 10.87 | 72.9M |
| 2024-09-27 | 9.05 | 9.60 | 9.00 | 9.45 | 47.2M |
| 2024-09-26 | 8.59 | 8.92 | 8.54 | 8.92 | 27.6M |
| 2024-09-25 | 8.62 | 8.88 | 8.60 | 8.61 | 29.4M |
| 2024-09-24 | 8.33 | 8.62 | 8.21 | 8.60 | 27.4M |
| 2024-09-23 | 8.21 | 8.48 | 8.16 | 8.32 | 16.5M |
| 2024-09-20 | 8.28 | 8.36 | 8.10 | 8.18 | 12.6M |
| 2024-09-19 | 8.08 | 8.35 | 8.03 | 8.26 | 15.2M |
| 2024-09-18 | 8.21 | 8.24 | 7.97 | 8.03 | 15.6M |
| 2024-09-13 | 8.32 | 8.43 | 8.20 | 8.20 | 14.5M |
| 2024-09-12 | 8.40 | 8.48 | 8.34 | 8.36 | 15.2M |
| 2024-09-11 | 8.56 | 8.57 | 8.28 | 8.34 | 17.0M |
| 2024-09-10 | 8.48 | 8.63 | 8.24 | 8.60 | 22.2M |
| 2024-09-09 | 8.69 | 8.73 | 8.40 | 8.45 | 20.0M |
| 2024-09-06 | 8.80 | 8.87 | 8.55 | 8.57 | 18.5M |
| 2024-09-05 | 8.57 | 8.83 | 8.55 | 8.81 | 18.4M |
| 2024-09-04 | 8.77 | 8.81 | 8.51 | 8.61 | 22.4M |
| 2024-09-03 | 8.80 | 8.97 | 8.78 | 8.90 | 19.6M |
| 2024-09-02 | 9.11 | 9.22 | 8.82 | 8.83 | 27.6M |
| 2024-08-30 | 8.78 | 9.38 | 8.75 | 9.18 | 41.9M |
| 2024-08-29 | 8.35 | 8.90 | 8.33 | 8.78 | 25.8M |
| 2024-08-28 | 8.39 | 8.51 | 8.30 | 8.43 | 13.9M |
| 2024-08-27 | 8.65 | 8.68 | 8.41 | 8.43 | 20.0M |
| 2024-08-26 | 8.74 | 8.84 | 8.52 | 8.73 | 20.5M |
| 2024-08-23 | 8.59 | 8.80 | 8.51 | 8.71 | 19.3M |
| 2024-08-22 | 8.95 | 8.99 | 8.62 | 8.64 | 28.2M |
| 2024-08-21 | 8.84 | 9.27 | 8.78 | 8.94 | 48.6M |
| 2024-08-20 | 8.77 | 8.85 | 8.55 | 8.63 | 16.8M |
| 2024-08-19 | 8.93 | 9.05 | 8.74 | 8.77 | 20.7M |
| 2024-08-16 | 8.93 | 9.12 | 8.93 | 8.98 | 27.0M |
| 2024-08-15 | 8.83 | 9.10 | 8.81 | 8.91 | 28.8M |
| 2024-08-14 | 8.91 | 9.03 | 8.76 | 8.89 | 20.0M |
| 2024-08-13 | 8.75 | 8.86 | 8.72 | 8.85 | 14.6M |
| 2024-08-12 | 8.81 | 8.97 | 8.65 | 8.75 | 18.8M |
| 2024-08-09 | 8.94 | 9.08 | 8.86 | 8.90 | 24.2M |
| 2024-08-08 | 8.82 | 8.95 | 8.65 | 8.80 | 25.9M |
| 2024-08-07 | 8.66 | 9.07 | 8.60 | 8.96 | 35.3M |
| 2024-08-06 | 8.76 | 8.83 | 8.56 | 8.66 | 25.3M |
| 2024-08-05 | 9.10 | 9.17 | 8.45 | 8.47 | 49.2M |
| 2024-08-02 | 9.70 | 9.74 | 9.11 | 9.12 | 57.5M |
| 2024-08-01 | 9.97 | 10.14 | 9.79 | 9.84 | 34.2M |
| 2024-07-31 | 9.61 | 9.95 | 9.54 | 9.89 | 41.6M |
| 2024-07-30 | 9.61 | 9.72 | 9.49 | 9.64 | 22.6M |
| 2024-07-29 | 9.76 | 9.91 | 9.56 | 9.74 | 34.7M |
| 2024-07-26 | 9.28 | 10.15 | 9.20 | 9.74 | 59.2M |
| 2024-07-25 | 9.53 | 9.59 | 9.19 | 9.27 | 46.0M |
| 2024-07-24 | 9.95 | 10.21 | 9.60 | 9.68 | 51.4M |
| 2024-07-23 | 10.58 | 10.60 | 9.99 | 10.02 | 63.9M |
| 2024-07-22 | 10.40 | 10.78 | 10.35 | 10.71 | 50.5M |
| 2024-07-19 | 10.52 | 10.88 | 10.45 | 10.59 | 58.3M |
| 2024-07-18 | 10.60 | 10.95 | 10.23 | 10.66 | 77.8M |
| 2024-07-17 | 11.09 | 11.23 | 10.65 | 10.71 | 85.5M |
| 2024-07-16 | 9.65 | 11.59 | 9.64 | 11.14 | 121.5M |
| 2024-07-15 | 9.78 | 9.90 | 9.59 | 9.68 | 34.4M |
| 2024-07-12 | 9.84 | 9.97 | 9.70 | 9.88 | 47.4M |
| 2024-07-11 | 10.02 | 10.38 | 9.82 | 10.12 | 74.8M |
| 2024-07-10 | 9.90 | 10.14 | 9.81 | 9.95 | 56.7M |
| 2024-07-09 | 9.68 | 10.22 | 9.63 | 10.04 | 91.9M |
| 2024-07-08 | 9.22 | 10.13 | 9.16 | 9.79 | 107.2M |
| 2024-07-05 | 8.67 | 9.24 | 8.45 | 9.21 | 67.9M |
| 2024-07-04 | 8.78 | 9.03 | 8.61 | 8.70 | 44.3M |
| 2024-07-03 | 8.94 | 9.08 | 8.73 | 8.77 | 47.5M |
| 2024-07-02 | 9.28 | 9.40 | 8.91 | 8.99 | 77.2M |
| 2024-07-01 | 9.64 | 9.92 | 9.22 | 9.36 | 99.3M |
| 2024-06-28 | 8.96 | 9.66 | 8.96 | 9.33 | 100.5M |
| 2024-06-27 | 8.67 | 9.50 | 8.61 | 9.12 | 108.5M |
| 2024-06-26 | 8.29 | 8.95 | 8.09 | 8.82 | 63.3M |
| 2024-06-25 | 8.32 | 8.48 | 8.08 | 8.30 | 54.8M |
| 2024-06-24 | 8.40 | 8.87 | 8.32 | 8.35 | 66.3M |
| 2024-06-21 | 8.62 | 8.93 | 8.34 | 8.65 | 77.4M |
| 2024-06-20 | 8.83 | 9.28 | 8.56 | 8.62 | 109.4M |
| 2024-06-19 | 8.68 | 8.95 | 8.46 | 8.49 | 71.4M |
| 2024-06-18 | 8.28 | 8.65 | 8.22 | 8.58 | 58.9M |
| 2024-06-17 | 8.08 | 8.43 | 8.08 | 8.34 | 34.0M |
| 2024-06-14 | 8.02 | 8.16 | 7.93 | 8.14 | 23.1M |
| 2024-06-13 | 8.00 | 8.24 | 7.99 | 8.08 | 24.4M |
| 2024-06-12 | 7.96 | 8.10 | 7.92 | 8.00 | 19.7M |
| 2024-06-11 | 7.65 | 7.97 | 7.50 | 7.96 | 22.3M |
| 2024-06-07 | 7.73 | 7.90 | 7.61 | 7.71 | 19.6M |
| 2024-06-06 | 7.75 | 8.04 | 7.65 | 7.69 | 23.0M |
| 2024-06-05 | 7.79 | 7.94 | 7.72 | 7.76 | 14.2M |
| 2024-06-04 | 7.97 | 8.05 | 7.68 | 7.80 | 19.0M |
| 2024-06-03 | 8.09 | 8.19 | 7.96 | 8.04 | 18.6M |
| 2024-05-31 | 7.96 | 8.17 | 7.92 | 8.08 | 20.5M |
| 2024-05-30 | 7.71 | 8.05 | 7.63 | 7.93 | 20.8M |
| 2024-05-29 | 7.70 | 7.91 | 7.70 | 7.77 | 11.0M |
| 2024-05-28 | 7.70 | 7.95 | 7.64 | 7.76 | 15.2M |
| 2024-05-27 | 7.70 | 7.75 | 7.47 | 7.73 | 13.3M |
| 2024-05-24 | 7.92 | 7.98 | 7.66 | 7.68 | 13.6M |
| 2024-05-23 | 8.05 | 8.11 | 7.94 | 7.96 | 14.2M |
| 2024-05-22 | 7.86 | 8.09 | 7.83 | 8.04 | 14.8M |
| 2024-05-21 | 7.87 | 7.95 | 7.82 | 7.89 | 9.4M |
| 2024-05-20 | 7.97 | 8.00 | 7.85 | 7.90 | 12.5M |
| 2024-05-17 | 7.70 | 7.97 | 7.62 | 7.96 | 16.0M |
| 2024-05-16 | 7.66 | 7.80 | 7.66 | 7.69 | 10.4M |
| 2024-05-15 | 7.71 | 7.81 | 7.60 | 7.63 | 10.9M |
| 2024-05-14 | 7.73 | 7.89 | 7.71 | 7.73 | 10.0M |
| 2024-05-13 | 7.80 | 7.82 | 7.62 | 7.68 | 14.0M |
| 2024-05-10 | 8.06 | 8.10 | 7.88 | 7.90 | 12.2M |
| 2024-05-09 | 7.94 | 8.12 | 7.94 | 8.08 | 10.8M |
| 2024-05-08 | 8.13 | 8.15 | 7.93 | 7.94 | 13.3M |
| 2024-05-07 | 8.20 | 8.30 | 8.15 | 8.19 | 12.7M |
| 2024-05-06 | 8.29 | 8.36 | 8.20 | 8.22 | 14.1M |
| 2024-04-30 | 8.19 | 8.26 | 8.12 | 8.19 | 16.9M |
| 2024-04-29 | 8.02 | 8.24 | 7.99 | 8.20 | 20.5M |
| 2024-04-26 | 7.80 | 8.05 | 7.71 | 7.98 | 23.5M |
| 2024-04-25 | 7.80 | 7.92 | 7.75 | 7.83 | 16.2M |
| 2024-04-24 | 7.56 | 7.95 | 7.53 | 7.88 | 26.2M |
| 2024-04-23 | 7.40 | 7.50 | 7.32 | 7.40 | 9.4M |
| 2024-04-22 | 7.32 | 7.49 | 7.14 | 7.38 | 10.7M |
| 2024-04-19 | 7.57 | 7.58 | 7.32 | 7.37 | 11.4M |
| 2024-04-18 | 7.65 | 7.70 | 7.48 | 7.50 | 13.5M |
| 2024-04-17 | 7.22 | 7.66 | 7.22 | 7.66 | 16.2M |
| 2024-04-16 | 7.55 | 7.56 | 7.14 | 7.14 | 18.8M |
| 2024-04-15 | 7.79 | 7.83 | 7.38 | 7.49 | 19.0M |
| 2024-04-12 | 7.79 | 7.93 | 7.74 | 7.76 | 10.4M |
| 2024-04-11 | 7.73 | 7.93 | 7.72 | 7.76 | 11.1M |
| 2024-04-10 | 8.02 | 8.03 | 7.74 | 7.82 | 13.6M |
| 2024-04-09 | 7.92 | 8.07 | 7.89 | 8.03 | 12.2M |
| 2024-04-08 | 8.17 | 8.19 | 7.95 | 7.95 | 14.1M |
| 2024-04-03 | 8.32 | 8.32 | 8.03 | 8.17 | 15.5M |
| 2024-04-02 | 8.42 | 8.46 | 8.25 | 8.32 | 22.9M |
| 2024-04-01 | 8.40 | 8.49 | 8.23 | 8.42 | 38.1M |
| 2024-03-29 | 7.93 | 8.48 | 7.80 | 8.48 | 30.1M |
| 2024-03-28 | 7.66 | 8.10 | 7.61 | 7.95 | 17.6M |
| 2024-03-27 | 8.08 | 8.09 | 7.58 | 7.60 | 15.2M |
| 2024-03-26 | 8.18 | 8.25 | 7.94 | 8.05 | 14.7M |
| 2024-03-25 | 8.44 | 8.45 | 8.11 | 8.15 | 15.9M |
| 2024-03-22 | 8.57 | 8.60 | 8.38 | 8.41 | 17.9M |
| 2024-03-21 | 8.63 | 8.70 | 8.49 | 8.57 | 13.2M |
| 2024-03-20 | 8.51 | 8.65 | 8.47 | 8.64 | 16.8M |
| 2024-03-19 | 8.46 | 8.62 | 8.41 | 8.51 | 18.4M |
| 2024-03-18 | 8.44 | 8.49 | 8.33 | 8.49 | 14.8M |
| 2024-03-15 | 8.26 | 8.35 | 8.13 | 8.34 | 10.8M |
| 2024-03-14 | 8.32 | 8.38 | 8.13 | 8.25 | 15.1M |
| 2024-03-13 | 8.28 | 8.46 | 8.25 | 8.35 | 16.3M |
| 2024-03-12 | 8.28 | 8.37 | 8.18 | 8.28 | 14.4M |
| 2024-03-11 | 8.16 | 8.27 | 8.09 | 8.27 | 15.1M |
| 2024-03-08 | 8.08 | 8.23 | 7.97 | 8.22 | 15.2M |
| 2024-03-07 | 8.28 | 8.35 | 8.03 | 8.05 | 18.1M |
| 2024-03-06 | 8.22 | 8.44 | 8.17 | 8.28 | 15.0M |
| 2024-03-05 | 8.41 | 8.46 | 8.16 | 8.29 | 21.6M |
| 2024-03-04 | 8.38 | 8.52 | 8.26 | 8.45 | 27.0M |
| 2024-03-01 | 8.08 | 8.33 | 8.06 | 8.27 | 23.3M |
| 2024-02-29 | 7.66 | 8.10 | 7.63 | 8.09 | 21.3M |
| 2024-02-28 | 8.32 | 8.40 | 7.70 | 7.73 | 34.2M |
| 2024-02-27 | 7.99 | 8.33 | 7.88 | 8.33 | 32.9M |
| 2024-02-26 | 8.00 | 8.03 | 7.81 | 7.90 | 24.7M |
| 2024-02-23 | 7.72 | 8.03 | 7.60 | 8.01 | 20.9M |
| 2024-02-22 | 7.57 | 7.76 | 7.48 | 7.68 | 14.9M |
| 2024-02-21 | 7.41 | 7.80 | 7.32 | 7.49 | 19.1M |
| 2024-02-20 | 7.41 | 7.45 | 7.23 | 7.42 | 17.8M |
| 2024-02-19 | 7.48 | 7.60 | 7.24 | 7.45 | 27.1M |
| 2024-02-08 | 6.71 | 7.46 | 6.71 | 7.40 | 30.7M |
| 2024-02-07 | 6.31 | 6.88 | 6.31 | 6.71 | 30.8M |
| 2024-02-06 | 5.79 | 6.41 | 5.69 | 6.34 | 31.1M |
| 2024-02-05 | 6.53 | 6.53 | 5.80 | 5.95 | 30.0M |
| 2024-02-02 | 7.04 | 7.19 | 6.36 | 6.57 | 21.6M |
| 2024-02-01 | 7.06 | 7.23 | 6.88 | 7.03 | 17.0M |
| 2024-01-31 | 7.47 | 7.56 | 7.04 | 7.08 | 17.1M |
| 2024-01-30 | 7.74 | 7.85 | 7.47 | 7.50 | 14.2M |
| 2024-01-29 | 8.11 | 8.14 | 7.73 | 7.77 | 18.1M |
| 2024-01-26 | 8.16 | 8.33 | 8.06 | 8.10 | 16.3M |
| 2024-01-25 | 7.82 | 8.20 | 7.73 | 8.19 | 16.7M |
| 2024-01-24 | 7.81 | 7.92 | 7.48 | 7.81 | 16.0M |
| 2024-01-23 | 7.73 | 7.84 | 7.59 | 7.81 | 15.4M |
| 2024-01-22 | 8.38 | 8.39 | 7.69 | 7.72 | 16.4M |
| 2024-01-19 | 8.44 | 8.49 | 8.30 | 8.30 | 8.9M |
| 2024-01-18 | 8.44 | 8.52 | 8.20 | 8.44 | 14.5M |
| 2024-01-17 | 8.71 | 8.72 | 8.49 | 8.50 | 8.0M |
| 2024-01-16 | 8.79 | 8.81 | 8.56 | 8.73 | 8.4M |
| 2024-01-15 | 8.74 | 8.90 | 8.65 | 8.75 | 9.9M |
| 2024-01-12 | 8.88 | 8.89 | 8.74 | 8.75 | 7.2M |
| 2024-01-11 | 8.82 | 8.98 | 8.66 | 8.92 | 11.7M |
| 2024-01-10 | 8.79 | 8.84 | 8.60 | 8.71 | 8.8M |
| 2024-01-09 | 8.86 | 8.96 | 8.75 | 8.82 | 9.3M |
| 2024-01-08 | 9.04 | 9.09 | 8.80 | 8.81 | 11.5M |
| 2024-01-05 | 9.25 | 9.32 | 9.02 | 9.07 | 10.4M |
| 2024-01-04 | 9.36 | 9.38 | 9.21 | 9.26 | 7.7M |
| 2024-01-03 | 9.50 | 9.57 | 9.31 | 9.36 | 11.8M |
| 2024-01-02 | 9.63 | 9.64 | 9.48 | 9.50 | 11.7M |