22.18
最終更新: 2025-09-29
| 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 | 16.49 | 16.63 | 15.90 | 15.92 | 2.9M |
| 2024-12-30 | 16.80 | 16.88 | 16.22 | 16.48 | 2.3M |
| 2024-12-27 | 16.63 | 17.38 | 16.63 | 16.86 | 3.4M |
| 2024-12-26 | 16.15 | 16.66 | 16.05 | 16.55 | 2.6M |
| 2024-12-25 | 16.48 | 16.60 | 15.91 | 16.15 | 2.6M |
| 2024-12-24 | 16.50 | 16.81 | 16.23 | 16.51 | 2.3M |
| 2024-12-23 | 17.46 | 17.53 | 16.34 | 16.37 | 4.1M |
| 2024-12-20 | 17.46 | 17.70 | 17.19 | 17.50 | 2.5M |
| 2024-12-19 | 16.92 | 17.36 | 16.86 | 17.25 | 2.6M |
| 2024-12-18 | 17.12 | 17.32 | 16.74 | 17.19 | 2.8M |
| 2024-12-17 | 17.84 | 17.91 | 17.01 | 17.07 | 3.9M |
| 2024-12-16 | 18.05 | 18.29 | 17.60 | 17.82 | 3.4M |
| 2024-12-13 | 18.41 | 18.55 | 17.93 | 18.03 | 4.4M |
| 2024-12-12 | 18.66 | 19.06 | 18.47 | 18.56 | 4.3M |
| 2024-12-11 | 18.65 | 18.70 | 18.40 | 18.70 | 3.8M |
| 2024-12-10 | 19.36 | 19.44 | 18.59 | 18.65 | 6.5M |
| 2024-12-09 | 18.78 | 19.14 | 18.52 | 18.73 | 4.8M |
| 2024-12-06 | 19.04 | 19.19 | 18.55 | 18.78 | 6.4M |
| 2024-12-05 | 18.40 | 19.29 | 18.15 | 19.06 | 8.1M |
| 2024-12-04 | 18.23 | 18.88 | 18.00 | 18.37 | 6.4M |
| 2024-12-03 | 18.00 | 18.68 | 17.70 | 18.36 | 6.0M |
| 2024-12-02 | 17.70 | 17.99 | 17.65 | 17.96 | 3.0M |
| 2024-11-29 | 17.55 | 17.93 | 17.26 | 17.70 | 3.5M |
| 2024-11-28 | 17.58 | 17.72 | 17.37 | 17.41 | 2.6M |
| 2024-11-27 | 17.63 | 17.76 | 16.86 | 17.63 | 4.2M |
| 2024-11-26 | 18.38 | 18.43 | 17.71 | 17.76 | 2.6M |
| 2024-11-25 | 17.61 | 18.23 | 17.56 | 18.08 | 3.5M |
| 2024-11-22 | 18.56 | 18.56 | 17.50 | 17.50 | 3.9M |
| 2024-11-21 | 18.27 | 18.85 | 18.17 | 18.38 | 4.0M |
| 2024-11-20 | 18.10 | 18.44 | 18.06 | 18.38 | 3.0M |
| 2024-11-19 | 17.60 | 18.23 | 17.42 | 18.18 | 3.8M |
| 2024-11-18 | 18.19 | 18.39 | 17.40 | 17.52 | 4.4M |
| 2024-11-15 | 18.80 | 18.98 | 18.18 | 18.18 | 4.8M |
| 2024-11-14 | 19.38 | 19.48 | 18.70 | 18.78 | 4.7M |
| 2024-11-13 | 19.02 | 19.41 | 18.60 | 19.27 | 5.4M |
| 2024-11-12 | 19.68 | 19.86 | 19.09 | 19.25 | 8.6M |
| 2024-11-11 | 19.08 | 19.75 | 18.65 | 19.75 | 10.7M |
| 2024-11-08 | 18.90 | 19.49 | 18.53 | 19.07 | 12.3M |
| 2024-11-07 | 17.77 | 18.29 | 17.71 | 18.29 | 5.3M |
| 2024-11-06 | 18.10 | 18.44 | 17.70 | 17.81 | 6.6M |
| 2024-11-05 | 17.54 | 18.28 | 17.49 | 18.14 | 7.1M |
| 2024-11-04 | 16.99 | 17.85 | 16.90 | 17.64 | 6.3M |
| 2024-11-01 | 17.53 | 17.59 | 16.73 | 16.78 | 6.3M |
| 2024-10-31 | 17.52 | 17.98 | 17.40 | 17.64 | 5.0M |
| 2024-10-30 | 17.14 | 17.88 | 17.00 | 17.56 | 6.3M |
| 2024-10-29 | 17.85 | 18.05 | 17.21 | 17.28 | 5.2M |
| 2024-10-28 | 17.88 | 17.97 | 17.60 | 17.83 | 4.4M |
| 2024-10-25 | 17.41 | 17.91 | 17.25 | 17.85 | 5.5M |
| 2024-10-24 | 17.60 | 17.75 | 17.18 | 17.25 | 4.3M |
| 2024-10-23 | 17.44 | 17.81 | 17.22 | 17.60 | 6.5M |
| 2024-10-22 | 17.45 | 17.56 | 17.09 | 17.45 | 5.9M |
| 2024-10-21 | 17.20 | 17.61 | 17.00 | 17.33 | 9.3M |
| 2024-10-18 | 16.00 | 17.96 | 15.93 | 17.20 | 11.0M |
| 2024-10-17 | 16.11 | 16.52 | 15.90 | 15.93 | 4.4M |
| 2024-10-16 | 16.33 | 16.60 | 15.88 | 16.07 | 5.5M |
| 2024-10-15 | 16.82 | 17.18 | 16.49 | 16.52 | 5.7M |
| 2024-10-14 | 16.86 | 17.10 | 16.22 | 17.08 | 6.1M |
| 2024-10-11 | 17.87 | 18.03 | 16.41 | 16.76 | 8.1M |
| 2024-10-10 | 17.80 | 18.45 | 17.30 | 17.68 | 7.8M |
| 2024-10-09 | 19.01 | 19.31 | 17.47 | 17.51 | 11.5M |
| 2024-10-08 | 21.03 | 21.10 | 18.57 | 20.03 | 16.9M |
| 2024-09-30 | 16.19 | 17.80 | 15.71 | 17.63 | 14.8M |
| 2024-09-27 | 14.72 | 15.63 | 14.61 | 15.42 | 8.6M |
| 2024-09-26 | 13.98 | 14.51 | 13.96 | 14.51 | 5.3M |
| 2024-09-25 | 14.18 | 14.43 | 13.99 | 13.99 | 5.5M |
| 2024-09-24 | 13.85 | 13.94 | 13.37 | 13.91 | 4.7M |
| 2024-09-23 | 13.56 | 14.08 | 13.40 | 13.69 | 5.0M |
| 2024-09-20 | 13.21 | 13.85 | 13.00 | 13.69 | 6.3M |
| 2024-09-19 | 13.02 | 13.34 | 12.94 | 13.25 | 2.4M |
| 2024-09-18 | 13.16 | 13.27 | 12.82 | 13.04 | 2.3M |
| 2024-09-13 | 13.60 | 13.80 | 13.21 | 13.21 | 3.2M |
| 2024-09-12 | 13.60 | 14.07 | 13.55 | 13.74 | 4.3M |
| 2024-09-11 | 13.70 | 13.95 | 13.57 | 13.70 | 5.0M |
| 2024-09-10 | 13.12 | 14.68 | 12.90 | 14.08 | 7.7M |
| 2024-09-09 | 12.93 | 13.23 | 12.87 | 13.13 | 2.0M |
| 2024-09-06 | 13.66 | 13.70 | 13.03 | 13.07 | 2.6M |
| 2024-09-05 | 13.39 | 13.65 | 13.31 | 13.53 | 2.7M |
| 2024-09-04 | 13.12 | 13.79 | 12.95 | 13.39 | 4.4M |
| 2024-09-03 | 12.92 | 13.18 | 12.84 | 13.14 | 2.1M |
| 2024-09-02 | 13.35 | 13.35 | 12.90 | 12.92 | 2.4M |
| 2024-08-30 | 12.98 | 13.43 | 12.85 | 13.19 | 3.5M |
| 2024-08-29 | 12.60 | 12.97 | 12.30 | 12.81 | 3.8M |
| 2024-08-28 | 13.04 | 13.14 | 12.76 | 12.99 | 1.8M |
| 2024-08-27 | 13.11 | 13.23 | 12.86 | 12.92 | 2.0M |
| 2024-08-26 | 12.98 | 13.37 | 12.98 | 13.25 | 1.8M |
| 2024-08-23 | 12.86 | 13.03 | 12.70 | 12.96 | 1.8M |
| 2024-08-22 | 13.34 | 13.47 | 12.89 | 12.96 | 2.5M |
| 2024-08-21 | 13.18 | 13.41 | 13.06 | 13.33 | 1.7M |
| 2024-08-20 | 13.40 | 13.59 | 13.15 | 13.18 | 2.1M |
| 2024-08-19 | 13.75 | 13.75 | 13.41 | 13.52 | 1.8M |
| 2024-08-16 | 13.70 | 13.80 | 13.52 | 13.54 | 2.5M |
| 2024-08-15 | 13.67 | 13.87 | 13.41 | 13.70 | 3.1M |
| 2024-08-14 | 13.76 | 13.79 | 13.55 | 13.57 | 1.5M |
| 2024-08-13 | 13.86 | 13.86 | 13.38 | 13.70 | 2.0M |
| 2024-08-12 | 13.66 | 13.70 | 13.41 | 13.51 | 2.6M |
| 2024-08-09 | 13.88 | 14.01 | 13.67 | 13.76 | 2.4M |
| 2024-08-08 | 14.06 | 14.06 | 13.69 | 13.83 | 2.5M |
| 2024-08-07 | 14.02 | 14.15 | 13.90 | 14.10 | 2.2M |
| 2024-08-06 | 13.92 | 14.14 | 13.78 | 14.02 | 2.5M |
| 2024-08-05 | 14.11 | 14.37 | 13.75 | 13.76 | 3.9M |
| 2024-08-02 | 14.51 | 14.68 | 14.32 | 14.36 | 3.2M |
| 2024-08-01 | 14.68 | 15.09 | 14.51 | 14.60 | 4.0M |
| 2024-07-31 | 14.14 | 14.61 | 14.11 | 14.60 | 4.2M |
| 2024-07-30 | 14.02 | 14.19 | 13.91 | 14.15 | 2.7M |
| 2024-07-29 | 14.15 | 14.19 | 13.82 | 14.05 | 2.8M |
| 2024-07-26 | 13.86 | 14.44 | 13.86 | 14.17 | 3.4M |
| 2024-07-25 | 13.69 | 14.02 | 13.42 | 13.86 | 2.6M |
| 2024-07-24 | 13.98 | 14.03 | 13.60 | 13.72 | 3.8M |
| 2024-07-23 | 14.09 | 14.60 | 14.00 | 14.16 | 4.9M |
| 2024-07-22 | 14.10 | 14.26 | 13.82 | 14.04 | 1.9M |
| 2024-07-19 | 13.75 | 14.17 | 13.69 | 14.00 | 3.0M |
| 2024-07-18 | 13.88 | 14.02 | 13.53 | 13.83 | 3.4M |
| 2024-07-17 | 14.28 | 14.38 | 13.96 | 14.05 | 3.2M |
| 2024-07-16 | 14.19 | 14.44 | 14.10 | 14.30 | 2.6M |
| 2024-07-15 | 14.61 | 14.89 | 14.20 | 14.24 | 3.5M |
| 2024-07-12 | 14.59 | 14.94 | 14.46 | 14.80 | 5.0M |
| 2024-07-11 | 14.11 | 14.53 | 14.11 | 14.44 | 4.5M |
| 2024-07-10 | 13.74 | 14.34 | 13.60 | 13.90 | 3.7M |
| 2024-07-09 | 13.60 | 13.87 | 13.20 | 13.83 | 3.7M |
| 2024-07-08 | 14.03 | 14.03 | 13.50 | 13.58 | 3.2M |
| 2024-07-05 | 13.93 | 14.16 | 13.58 | 14.08 | 2.8M |
| 2024-07-04 | 14.23 | 14.43 | 13.84 | 13.85 | 3.7M |
| 2024-07-03 | 14.41 | 14.71 | 14.18 | 14.23 | 3.4M |
| 2024-07-02 | 14.69 | 15.03 | 14.43 | 14.50 | 4.2M |
| 2024-07-01 | 14.43 | 14.84 | 14.06 | 14.69 | 5.0M |
| 2024-06-28 | 14.35 | 14.72 | 14.22 | 14.46 | 3.8M |
| 2024-06-27 | 14.80 | 14.93 | 14.31 | 14.35 | 4.1M |
| 2024-06-26 | 14.24 | 14.91 | 13.93 | 14.86 | 5.2M |
| 2024-06-25 | 14.43 | 14.83 | 14.15 | 14.31 | 4.9M |
| 2024-06-24 | 14.80 | 15.10 | 14.26 | 14.31 | 5.9M |
| 2024-06-21 | 15.23 | 15.48 | 14.90 | 15.15 | 5.9M |
| 2024-06-20 | 16.20 | 16.25 | 15.33 | 15.45 | 9.1M |
| 2024-06-19 | 16.16 | 16.55 | 15.76 | 16.44 | 11.8M |
| 2024-06-18 | 15.95 | 16.31 | 15.65 | 16.15 | 10.6M |
| 2024-06-17 | 15.60 | 16.15 | 15.41 | 15.62 | 9.9M |
| 2024-06-14 | 15.89 | 15.99 | 15.41 | 15.60 | 11.7M |
| 2024-06-13 | 16.50 | 18.00 | 16.04 | 16.19 | 16.5M |
| 2024-06-12 | 15.40 | 15.69 | 15.28 | 15.60 | 6.1M |
| 2024-06-11 | 14.95 | 15.49 | 14.35 | 15.43 | 7.2M |
| 2024-06-07 | 15.05 | 15.49 | 14.92 | 15.15 | 9.9M |
| 2024-06-06 | 16.00 | 16.43 | 14.52 | 14.70 | 15.9M |
| 2024-06-05 | 16.78 | 17.30 | 16.10 | 16.15 | 12.8M |
| 2024-06-04 | 17.55 | 17.62 | 16.55 | 16.98 | 19.5M |
| 2024-06-03 | 19.00 | 19.40 | 17.38 | 17.90 | 27.6M |
| 2024-05-31 | 19.80 | 21.66 | 19.22 | 19.26 | 34.8M |
| 2024-05-30 | 19.23 | 20.80 | 18.85 | 20.10 | 31.9M |
| 2024-05-29 | 15.39 | 18.49 | 15.39 | 18.49 | 14.0M |
| 2024-05-28 | 15.30 | 15.48 | 15.12 | 15.41 | 3.0M |
| 2024-05-27 | 15.36 | 15.38 | 14.88 | 15.23 | 3.1M |
| 2024-05-24 | 15.44 | 15.70 | 15.23 | 15.25 | 2.6M |
| 2024-05-23 | 16.11 | 16.11 | 15.51 | 15.54 | 2.9M |
| 2024-05-22 | 15.73 | 16.18 | 15.62 | 16.15 | 3.3M |
| 2024-05-21 | 15.96 | 15.98 | 15.50 | 15.68 | 3.1M |
| 2024-05-20 | 16.10 | 16.45 | 15.90 | 15.98 | 2.5M |
| 2024-05-17 | 15.60 | 16.12 | 15.48 | 16.09 | 2.9M |
| 2024-05-16 | 15.43 | 15.79 | 15.43 | 15.59 | 2.7M |
| 2024-05-15 | 15.69 | 15.86 | 15.33 | 15.41 | 3.4M |
| 2024-05-14 | 15.68 | 15.98 | 15.60 | 15.63 | 2.8M |
| 2024-05-13 | 16.00 | 16.02 | 15.55 | 15.64 | 2.8M |
| 2024-05-10 | 16.49 | 16.64 | 15.98 | 16.18 | 3.1M |
| 2024-05-09 | 16.00 | 16.70 | 16.00 | 16.47 | 3.5M |
| 2024-05-08 | 16.46 | 16.46 | 15.93 | 15.99 | 3.2M |
| 2024-05-07 | 16.43 | 16.50 | 16.18 | 16.48 | 3.2M |
| 2024-05-06 | 16.29 | 16.80 | 16.29 | 16.39 | 3.2M |
| 2024-04-30 | 16.47 | 16.68 | 15.90 | 16.21 | 4.2M |
| 2024-04-29 | 15.45 | 16.58 | 15.45 | 16.44 | 5.9M |
| 2024-04-26 | 14.52 | 15.66 | 14.34 | 15.49 | 6.9M |
| 2024-04-25 | 15.00 | 15.12 | 14.64 | 14.80 | 4.1M |
| 2024-04-24 | 14.51 | 14.95 | 14.39 | 14.92 | 4.3M |
| 2024-04-23 | 14.00 | 14.54 | 13.87 | 14.39 | 4.4M |
| 2024-04-22 | 13.86 | 14.16 | 13.46 | 13.86 | 4.7M |
| 2024-04-19 | 14.20 | 14.49 | 14.00 | 14.04 | 4.4M |
| 2024-04-18 | 14.60 | 14.84 | 14.03 | 14.34 | 5.6M |
| 2024-04-17 | 13.66 | 14.67 | 13.65 | 14.61 | 6.8M |
| 2024-04-16 | 14.62 | 14.70 | 13.35 | 13.38 | 9.4M |
| 2024-04-15 | 16.10 | 16.22 | 14.50 | 14.76 | 8.0M |
| 2024-04-12 | 16.66 | 16.90 | 16.06 | 16.10 | 5.2M |
| 2024-04-11 | 16.65 | 16.89 | 16.46 | 16.57 | 3.8M |
| 2024-04-10 | 17.57 | 17.65 | 16.63 | 16.90 | 4.5M |
| 2024-04-09 | 16.73 | 17.68 | 16.62 | 17.62 | 6.2M |
| 2024-04-08 | 17.85 | 17.94 | 16.58 | 16.62 | 7.3M |
| 2024-04-03 | 18.65 | 18.77 | 17.80 | 17.87 | 4.7M |
| 2024-04-02 | 19.09 | 19.25 | 18.50 | 18.78 | 4.8M |
| 2024-04-01 | 18.28 | 19.43 | 18.28 | 19.09 | 6.4M |
| 2024-03-29 | 18.96 | 19.24 | 18.16 | 18.43 | 6.4M |
| 2024-03-28 | 17.70 | 18.52 | 17.52 | 18.05 | 5.4M |
| 2024-03-27 | 18.95 | 18.96 | 17.68 | 17.79 | 6.8M |
| 2024-03-26 | 18.90 | 19.40 | 18.41 | 18.95 | 6.4M |
| 2024-03-25 | 19.91 | 20.20 | 18.90 | 18.98 | 7.1M |
| 2024-03-22 | 20.65 | 21.29 | 20.22 | 20.22 | 6.0M |
| 2024-03-21 | 20.84 | 20.89 | 20.08 | 20.84 | 4.8M |
| 2024-03-20 | 20.40 | 20.68 | 20.21 | 20.65 | 3.8M |
| 2024-03-19 | 20.40 | 20.84 | 20.25 | 20.45 | 4.9M |
| 2024-03-18 | 20.33 | 20.65 | 20.07 | 20.43 | 5.5M |
| 2024-03-15 | 19.53 | 20.24 | 19.22 | 20.16 | 5.5M |
| 2024-03-14 | 20.00 | 20.27 | 19.19 | 19.54 | 7.0M |
| 2024-03-13 | 20.58 | 20.98 | 19.81 | 20.11 | 11.6M |
| 2024-03-12 | 19.07 | 19.77 | 19.00 | 19.60 | 6.5M |
| 2024-03-11 | 18.17 | 19.02 | 18.08 | 19.00 | 4.9M |
| 2024-03-08 | 18.08 | 18.36 | 17.85 | 18.07 | 3.1M |
| 2024-03-07 | 18.70 | 18.90 | 18.03 | 18.05 | 4.4M |
| 2024-03-06 | 18.63 | 18.77 | 18.33 | 18.55 | 4.7M |
| 2024-03-05 | 19.58 | 19.66 | 18.33 | 18.50 | 6.1M |
| 2024-03-04 | 19.39 | 19.80 | 18.31 | 19.10 | 7.1M |
| 2024-03-01 | 18.80 | 19.86 | 18.61 | 19.58 | 7.8M |
| 2024-02-29 | 17.17 | 18.60 | 17.16 | 18.60 | 5.7M |
| 2024-02-28 | 19.69 | 20.11 | 17.50 | 17.55 | 9.1M |
| 2024-02-27 | 18.87 | 19.73 | 18.74 | 19.68 | 5.2M |
| 2024-02-26 | 18.55 | 19.29 | 18.53 | 18.72 | 5.5M |
| 2024-02-23 | 17.83 | 18.55 | 17.60 | 18.53 | 5.4M |
| 2024-02-22 | 16.99 | 17.75 | 16.91 | 17.74 | 5.2M |
| 2024-02-21 | 16.10 | 17.58 | 15.85 | 16.91 | 7.1M |
| 2024-02-20 | 16.06 | 16.34 | 15.52 | 16.30 | 5.4M |
| 2024-02-19 | 15.20 | 16.62 | 15.19 | 15.81 | 7.4M |
| 2024-02-08 | 13.49 | 15.15 | 13.02 | 15.11 | 9.0M |
| 2024-02-07 | 14.34 | 14.40 | 13.04 | 13.31 | 7.6M |
| 2024-02-06 | 13.89 | 14.66 | 12.58 | 14.12 | 9.3M |
| 2024-02-05 | 16.20 | 16.22 | 13.65 | 13.89 | 8.6M |
| 2024-02-02 | 17.70 | 17.74 | 15.56 | 16.36 | 6.0M |
| 2024-02-01 | 17.60 | 17.91 | 17.17 | 17.45 | 5.3M |
| 2024-01-31 | 18.16 | 18.80 | 17.60 | 17.66 | 5.1M |
| 2024-01-30 | 19.11 | 19.65 | 18.70 | 18.75 | 3.6M |
| 2024-01-29 | 20.20 | 20.37 | 19.26 | 19.37 | 3.9M |
| 2024-01-26 | 20.70 | 20.76 | 20.00 | 20.01 | 3.3M |
| 2024-01-25 | 20.11 | 20.65 | 19.70 | 20.63 | 4.6M |
| 2024-01-24 | 20.29 | 20.44 | 19.22 | 19.99 | 4.5M |
| 2024-01-23 | 20.22 | 20.45 | 19.86 | 20.26 | 3.9M |
| 2024-01-22 | 21.51 | 21.69 | 20.09 | 20.26 | 5.5M |
| 2024-01-19 | 22.04 | 22.55 | 21.56 | 21.60 | 4.0M |
| 2024-01-18 | 22.03 | 22.15 | 21.22 | 22.14 | 5.8M |
| 2024-01-17 | 22.97 | 22.99 | 21.94 | 21.95 | 5.0M |
| 2024-01-16 | 23.58 | 23.59 | 22.56 | 23.00 | 6.2M |
| 2024-01-15 | 24.30 | 24.37 | 23.40 | 23.58 | 6.6M |
| 2024-01-12 | 24.60 | 25.57 | 24.52 | 24.90 | 2.8M |
| 2024-01-11 | 24.41 | 24.96 | 24.18 | 24.61 | 2.4M |
| 2024-01-10 | 24.45 | 24.84 | 24.05 | 24.32 | 2.1M |
| 2024-01-09 | 24.73 | 25.22 | 24.52 | 24.59 | 2.2M |
| 2024-01-08 | 25.50 | 25.58 | 24.70 | 24.78 | 2.1M |
| 2024-01-05 | 26.38 | 26.74 | 25.45 | 25.55 | 2.5M |
| 2024-01-04 | 26.74 | 26.76 | 26.30 | 26.37 | 1.3M |
| 2024-01-03 | 27.11 | 27.36 | 26.38 | 26.74 | 2.0M |
| 2024-01-02 | 27.57 | 27.68 | 27.18 | 27.41 | 2.6M |