20.32
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 | 7.81 | 7.84 | 7.54 | 7.54 | 11.9M |
| 2024-12-30 | 7.76 | 7.83 | 7.70 | 7.81 | 8.4M |
| 2024-12-27 | 7.75 | 7.88 | 7.68 | 7.79 | 9.2M |
| 2024-12-26 | 7.70 | 7.79 | 7.66 | 7.74 | 7.2M |
| 2024-12-25 | 7.82 | 7.82 | 7.60 | 7.70 | 10.4M |
| 2024-12-24 | 7.80 | 7.87 | 7.73 | 7.80 | 9.2M |
| 2024-12-23 | 8.03 | 8.09 | 7.70 | 7.72 | 17.3M |
| 2024-12-20 | 7.97 | 8.10 | 7.91 | 8.07 | 9.8M |
| 2024-12-19 | 7.91 | 8.00 | 7.86 | 7.97 | 11.9M |
| 2024-12-18 | 8.05 | 8.09 | 7.97 | 8.00 | 10.0M |
| 2024-12-17 | 8.21 | 8.21 | 7.98 | 8.03 | 12.6M |
| 2024-12-16 | 8.40 | 8.51 | 8.16 | 8.21 | 16.3M |
| 2024-12-13 | 8.43 | 8.43 | 8.22 | 8.27 | 17.7M |
| 2024-12-12 | 8.46 | 8.50 | 8.33 | 8.48 | 12.9M |
| 2024-12-11 | 8.33 | 8.61 | 8.32 | 8.44 | 15.8M |
| 2024-12-10 | 8.59 | 8.62 | 8.33 | 8.36 | 21.2M |
| 2024-12-09 | 8.48 | 8.51 | 8.28 | 8.30 | 15.9M |
| 2024-12-06 | 8.56 | 8.56 | 8.32 | 8.48 | 16.8M |
| 2024-12-05 | 8.63 | 8.72 | 8.50 | 8.54 | 19.9M |
| 2024-12-04 | 8.32 | 8.74 | 8.24 | 8.54 | 30.7M |
| 2024-12-03 | 8.40 | 8.43 | 8.23 | 8.36 | 14.2M |
| 2024-12-02 | 8.28 | 8.41 | 8.27 | 8.36 | 12.3M |
| 2024-11-29 | 8.13 | 8.34 | 8.08 | 8.28 | 11.1M |
| 2024-11-28 | 8.29 | 8.31 | 8.13 | 8.14 | 10.4M |
| 2024-11-27 | 8.00 | 8.32 | 7.78 | 8.30 | 18.7M |
| 2024-11-26 | 8.20 | 8.29 | 7.98 | 8.00 | 13.4M |
| 2024-11-25 | 8.13 | 8.25 | 8.08 | 8.21 | 10.3M |
| 2024-11-22 | 8.38 | 8.43 | 8.14 | 8.14 | 19.0M |
| 2024-11-21 | 8.54 | 8.59 | 8.32 | 8.43 | 16.4M |
| 2024-11-20 | 8.44 | 8.56 | 8.41 | 8.54 | 14.0M |
| 2024-11-19 | 8.30 | 8.48 | 8.19 | 8.47 | 14.4M |
| 2024-11-18 | 8.48 | 8.55 | 8.21 | 8.25 | 20.3M |
| 2024-11-15 | 8.65 | 8.77 | 8.43 | 8.46 | 16.5M |
| 2024-11-14 | 9.06 | 9.16 | 8.66 | 8.69 | 25.5M |
| 2024-11-13 | 8.93 | 9.13 | 8.66 | 9.09 | 29.7M |
| 2024-11-12 | 9.10 | 9.22 | 8.82 | 8.93 | 31.0M |
| 2024-11-11 | 8.66 | 9.04 | 8.60 | 9.03 | 32.3M |
| 2024-11-08 | 8.84 | 8.96 | 8.64 | 8.66 | 28.5M |
| 2024-11-07 | 8.39 | 8.75 | 8.34 | 8.75 | 32.1M |
| 2024-11-06 | 8.61 | 8.69 | 8.40 | 8.46 | 30.4M |
| 2024-11-05 | 8.43 | 8.67 | 8.36 | 8.61 | 27.8M |
| 2024-11-04 | 8.35 | 8.49 | 8.32 | 8.43 | 12.8M |
| 2024-11-01 | 8.54 | 8.68 | 8.23 | 8.32 | 22.4M |
| 2024-10-31 | 8.46 | 8.63 | 8.30 | 8.58 | 29.6M |
| 2024-10-30 | 8.37 | 8.52 | 8.29 | 8.39 | 22.0M |
| 2024-10-29 | 8.60 | 8.65 | 8.37 | 8.38 | 30.9M |
| 2024-10-28 | 8.66 | 8.67 | 8.39 | 8.62 | 39.2M |
| 2024-10-25 | 8.80 | 8.81 | 8.52 | 8.72 | 38.6M |
| 2024-10-24 | 8.37 | 8.81 | 8.37 | 8.76 | 57.1M |
| 2024-10-23 | 8.27 | 8.50 | 8.15 | 8.36 | 41.2M |
| 2024-10-22 | 8.10 | 8.20 | 8.00 | 8.16 | 21.7M |
| 2024-10-21 | 8.05 | 8.29 | 7.97 | 8.13 | 31.2M |
| 2024-10-18 | 7.65 | 8.17 | 7.64 | 8.03 | 32.6M |
| 2024-10-17 | 7.89 | 7.94 | 7.69 | 7.71 | 22.5M |
| 2024-10-16 | 7.50 | 7.97 | 7.45 | 7.87 | 28.1M |
| 2024-10-15 | 7.89 | 7.94 | 7.60 | 7.60 | 18.3M |
| 2024-10-14 | 7.76 | 7.93 | 7.54 | 7.92 | 23.7M |
| 2024-10-11 | 8.19 | 8.21 | 7.60 | 7.72 | 27.8M |
| 2024-10-10 | 8.58 | 8.70 | 8.18 | 8.19 | 29.6M |
| 2024-10-09 | 8.99 | 8.99 | 8.40 | 8.42 | 40.0M |
| 2024-10-08 | 9.28 | 9.28 | 8.51 | 9.12 | 59.2M |
| 2024-09-30 | 8.19 | 8.55 | 8.11 | 8.44 | 54.6M |
| 2024-09-27 | 7.51 | 7.91 | 7.51 | 7.87 | 24.0M |
| 2024-09-26 | 7.07 | 7.45 | 7.05 | 7.44 | 21.2M |
| 2024-09-25 | 7.12 | 7.31 | 7.09 | 7.10 | 18.3M |
| 2024-09-24 | 6.86 | 7.06 | 6.84 | 7.06 | 14.9M |
| 2024-09-23 | 6.92 | 6.99 | 6.84 | 6.86 | 7.9M |
| 2024-09-20 | 7.04 | 7.06 | 6.89 | 6.92 | 9.0M |
| 2024-09-19 | 7.03 | 7.12 | 6.96 | 7.02 | 12.7M |
| 2024-09-18 | 6.93 | 7.05 | 6.78 | 7.03 | 10.3M |
| 2024-09-13 | 7.06 | 7.11 | 6.84 | 6.93 | 11.5M |
| 2024-09-12 | 6.95 | 7.19 | 6.92 | 7.09 | 15.9M |
| 2024-09-11 | 6.89 | 7.08 | 6.83 | 7.02 | 14.3M |
| 2024-09-10 | 6.86 | 6.98 | 6.70 | 6.96 | 15.6M |
| 2024-09-09 | 6.91 | 6.94 | 6.78 | 6.92 | 14.6M |
| 2024-09-06 | 6.81 | 7.01 | 6.73 | 6.91 | 21.0M |
| 2024-09-05 | 6.76 | 6.97 | 6.72 | 6.88 | 19.9M |
| 2024-09-04 | 7.00 | 7.03 | 6.67 | 6.83 | 42.0M |
| 2024-09-03 | 6.71 | 7.40 | 6.67 | 7.27 | 51.3M |
| 2024-09-02 | 6.69 | 6.99 | 6.60 | 6.81 | 26.7M |
| 2024-08-30 | 6.48 | 6.76 | 6.43 | 6.67 | 17.8M |
| 2024-08-29 | 6.23 | 6.49 | 6.21 | 6.47 | 11.5M |
| 2024-08-28 | 6.26 | 6.37 | 6.23 | 6.27 | 5.3M |
| 2024-08-27 | 6.38 | 6.40 | 6.26 | 6.29 | 7.7M |
| 2024-08-26 | 6.24 | 6.49 | 6.24 | 6.39 | 11.9M |
| 2024-08-23 | 6.49 | 6.50 | 6.26 | 6.26 | 13.8M |
| 2024-08-22 | 6.53 | 6.74 | 6.37 | 6.44 | 26.3M |
| 2024-08-21 | 6.13 | 6.34 | 6.12 | 6.25 | 7.1M |
| 2024-08-20 | 6.25 | 6.30 | 6.13 | 6.17 | 6.7M |
| 2024-08-19 | 6.28 | 6.34 | 6.20 | 6.23 | 8.7M |
| 2024-08-16 | 6.44 | 6.52 | 6.31 | 6.31 | 9.2M |
| 2024-08-15 | 6.37 | 6.55 | 6.34 | 6.46 | 8.0M |
| 2024-08-14 | 6.50 | 6.54 | 6.39 | 6.41 | 5.8M |
| 2024-08-13 | 6.45 | 6.51 | 6.39 | 6.49 | 5.0M |
| 2024-08-12 | 6.56 | 6.58 | 6.42 | 6.45 | 7.8M |
| 2024-08-09 | 6.50 | 6.79 | 6.50 | 6.59 | 15.9M |
| 2024-08-08 | 6.46 | 6.52 | 6.34 | 6.48 | 8.2M |
| 2024-08-07 | 6.45 | 6.53 | 6.36 | 6.50 | 7.9M |
| 2024-08-06 | 6.42 | 6.51 | 6.38 | 6.47 | 9.3M |
| 2024-08-05 | 6.39 | 6.55 | 6.32 | 6.32 | 11.4M |
| 2024-08-02 | 6.49 | 6.67 | 6.43 | 6.45 | 11.9M |
| 2024-08-01 | 6.65 | 6.69 | 6.48 | 6.50 | 10.3M |
| 2024-07-31 | 6.26 | 6.65 | 6.21 | 6.65 | 17.8M |
| 2024-07-30 | 6.31 | 6.35 | 6.21 | 6.27 | 10.2M |
| 2024-07-29 | 6.53 | 6.54 | 6.33 | 6.36 | 9.1M |
| 2024-07-26 | 6.40 | 6.55 | 6.40 | 6.50 | 7.0M |
| 2024-07-25 | 6.36 | 6.53 | 6.31 | 6.40 | 8.0M |
| 2024-07-24 | 6.59 | 6.63 | 6.35 | 6.37 | 14.8M |
| 2024-07-23 | 6.78 | 6.81 | 6.60 | 6.61 | 9.0M |
| 2024-07-22 | 6.83 | 6.89 | 6.72 | 6.78 | 7.9M |
| 2024-07-19 | 6.72 | 6.96 | 6.70 | 6.84 | 13.1M |
| 2024-07-18 | 6.72 | 6.83 | 6.62 | 6.77 | 8.5M |
| 2024-07-17 | 6.83 | 6.90 | 6.73 | 6.77 | 8.6M |
| 2024-07-16 | 6.89 | 6.95 | 6.75 | 6.87 | 9.3M |
| 2024-07-15 | 6.95 | 7.04 | 6.91 | 6.92 | 8.8M |
| 2024-07-12 | 7.16 | 7.22 | 6.97 | 7.04 | 16.1M |
| 2024-07-11 | 6.75 | 7.22 | 6.74 | 7.19 | 27.5M |
| 2024-07-10 | 6.76 | 6.78 | 6.59 | 6.65 | 10.1M |
| 2024-07-09 | 6.61 | 6.81 | 6.50 | 6.77 | 14.2M |
| 2024-07-08 | 6.82 | 6.82 | 6.57 | 6.61 | 12.5M |
| 2024-07-05 | 6.56 | 6.90 | 6.56 | 6.76 | 15.1M |
| 2024-07-04 | 6.76 | 6.80 | 6.59 | 6.64 | 15.4M |
| 2024-07-03 | 6.58 | 6.93 | 6.55 | 6.83 | 21.4M |
| 2024-07-02 | 6.99 | 6.99 | 6.60 | 6.65 | 30.4M |
| 2024-07-01 | 7.25 | 7.33 | 6.77 | 7.02 | 22.3M |
| 2024-06-28 | 7.27 | 7.49 | 7.24 | 7.26 | 14.4M |
| 2024-06-27 | 7.51 | 7.54 | 7.29 | 7.31 | 13.4M |
| 2024-06-26 | 7.36 | 7.59 | 7.27 | 7.57 | 13.4M |
| 2024-06-25 | 7.28 | 7.46 | 7.19 | 7.41 | 16.6M |
| 2024-06-24 | 7.30 | 7.56 | 7.23 | 7.23 | 17.9M |
| 2024-06-21 | 7.40 | 7.50 | 7.19 | 7.42 | 25.1M |
| 2024-06-20 | 8.00 | 8.14 | 7.56 | 7.59 | 39.2M |
| 2024-06-19 | 8.22 | 8.45 | 7.87 | 7.88 | 57.3M |
| 2024-06-18 | 7.32 | 7.71 | 7.29 | 7.68 | 21.9M |
| 2024-06-17 | 7.23 | 7.44 | 7.20 | 7.33 | 12.0M |
| 2024-06-14 | 7.38 | 7.38 | 7.17 | 7.30 | 12.8M |
| 2024-06-13 | 7.42 | 7.48 | 7.33 | 7.38 | 8.8M |
| 2024-06-12 | 7.37 | 7.52 | 7.35 | 7.41 | 9.9M |
| 2024-06-11 | 7.23 | 7.40 | 7.11 | 7.36 | 12.2M |
| 2024-06-07 | 7.19 | 7.38 | 7.17 | 7.27 | 11.1M |
| 2024-06-06 | 7.58 | 7.66 | 7.10 | 7.14 | 21.7M |
| 2024-06-05 | 7.83 | 7.84 | 7.55 | 7.57 | 10.5M |
| 2024-06-04 | 7.74 | 7.82 | 7.45 | 7.81 | 14.3M |
| 2024-06-03 | 7.96 | 7.96 | 7.70 | 7.75 | 12.2M |
| 2024-05-31 | 7.93 | 8.07 | 7.89 | 7.96 | 8.8M |
| 2024-05-30 | 7.93 | 8.05 | 7.84 | 7.92 | 10.1M |
| 2024-05-29 | 7.90 | 8.05 | 7.88 | 7.92 | 7.1M |
| 2024-05-28 | 8.09 | 8.10 | 7.89 | 7.94 | 9.7M |
| 2024-05-27 | 7.94 | 8.07 | 7.65 | 8.06 | 19.7M |
| 2024-05-24 | 8.04 | 8.15 | 7.91 | 7.93 | 15.2M |
| 2024-05-23 | 8.22 | 8.29 | 8.06 | 8.09 | 14.7M |
| 2024-05-22 | 8.28 | 8.35 | 8.22 | 8.27 | 13.9M |
| 2024-05-21 | 8.32 | 8.47 | 8.23 | 8.32 | 18.3M |
| 2024-05-20 | 8.60 | 8.68 | 8.32 | 8.35 | 24.5M |
| 2024-05-17 | 8.03 | 8.52 | 7.95 | 8.51 | 29.5M |
| 2024-05-16 | 7.98 | 8.25 | 7.97 | 8.03 | 22.3M |
| 2024-05-15 | 7.98 | 8.03 | 7.87 | 7.95 | 10.6M |
| 2024-05-14 | 8.09 | 8.23 | 7.96 | 8.00 | 15.7M |
| 2024-05-13 | 8.46 | 8.46 | 7.98 | 8.04 | 32.8M |
| 2024-05-10 | 8.64 | 8.67 | 8.35 | 8.52 | 15.5M |
| 2024-05-09 | 8.63 | 8.69 | 8.56 | 8.64 | 11.6M |
| 2024-05-08 | 8.77 | 8.80 | 8.49 | 8.53 | 17.4M |
| 2024-05-07 | 8.69 | 8.90 | 8.62 | 8.79 | 17.0M |
| 2024-05-06 | 8.50 | 8.78 | 8.46 | 8.68 | 22.0M |
| 2024-04-30 | 8.63 | 8.63 | 8.34 | 8.38 | 16.8M |
| 2024-04-29 | 8.47 | 8.70 | 8.46 | 8.61 | 16.2M |
| 2024-04-26 | 8.10 | 8.52 | 8.03 | 8.45 | 26.3M |
| 2024-04-25 | 8.00 | 8.30 | 7.93 | 8.12 | 19.9M |
| 2024-04-24 | 7.73 | 8.02 | 7.64 | 8.02 | 21.9M |
| 2024-04-23 | 7.88 | 7.96 | 7.67 | 7.73 | 16.1M |
| 2024-04-22 | 8.02 | 8.05 | 7.75 | 7.86 | 18.6M |
| 2024-04-19 | 8.02 | 8.08 | 7.75 | 8.06 | 25.1M |
| 2024-04-18 | 8.20 | 8.26 | 7.92 | 8.10 | 19.2M |
| 2024-04-17 | 8.06 | 8.34 | 8.04 | 8.23 | 25.2M |
| 2024-04-16 | 8.45 | 8.49 | 7.97 | 7.99 | 29.4M |
| 2024-04-15 | 8.69 | 8.94 | 8.35 | 8.55 | 41.2M |
| 2024-04-12 | 8.62 | 9.06 | 8.62 | 8.85 | 36.1M |
| 2024-04-11 | 8.43 | 8.75 | 8.35 | 8.62 | 24.2M |
| 2024-04-10 | 8.44 | 8.60 | 8.33 | 8.48 | 22.6M |
| 2024-04-09 | 8.33 | 8.46 | 8.28 | 8.44 | 17.3M |
| 2024-04-08 | 8.79 | 8.83 | 8.31 | 8.33 | 26.9M |
| 2024-04-03 | 8.79 | 9.00 | 8.64 | 8.78 | 21.3M |
| 2024-04-02 | 8.91 | 8.94 | 8.70 | 8.85 | 19.8M |
| 2024-04-01 | 8.56 | 9.07 | 8.56 | 8.91 | 34.6M |
| 2024-03-29 | 8.75 | 8.85 | 8.37 | 8.50 | 29.0M |
| 2024-03-28 | 8.56 | 8.99 | 8.56 | 8.75 | 24.1M |
| 2024-03-27 | 8.97 | 8.99 | 8.57 | 8.60 | 22.7M |
| 2024-03-26 | 9.24 | 9.27 | 8.85 | 8.93 | 21.9M |
| 2024-03-25 | 9.52 | 9.66 | 9.19 | 9.21 | 20.6M |
| 2024-03-22 | 9.85 | 9.95 | 9.55 | 9.61 | 22.5M |
| 2024-03-21 | 10.40 | 10.46 | 9.69 | 9.91 | 46.5M |
| 2024-03-20 | 10.56 | 10.79 | 10.35 | 10.41 | 20.4M |
| 2024-03-19 | 10.56 | 10.62 | 10.41 | 10.56 | 16.6M |
| 2024-03-18 | 10.35 | 10.66 | 10.23 | 10.59 | 26.0M |
| 2024-03-15 | 10.35 | 10.42 | 10.17 | 10.33 | 21.0M |
| 2024-03-14 | 10.76 | 10.88 | 10.30 | 10.42 | 17.6M |
| 2024-03-13 | 10.83 | 11.12 | 10.66 | 10.74 | 21.2M |
| 2024-03-12 | 10.91 | 10.99 | 10.71 | 10.81 | 15.7M |
| 2024-03-11 | 10.81 | 10.96 | 10.56 | 10.94 | 18.1M |
| 2024-03-08 | 10.45 | 11.09 | 10.34 | 10.84 | 18.9M |
| 2024-03-07 | 10.52 | 10.80 | 10.40 | 10.40 | 14.0M |
| 2024-03-06 | 10.57 | 10.69 | 10.33 | 10.53 | 11.3M |
| 2024-03-05 | 10.96 | 10.96 | 10.55 | 10.62 | 14.2M |
| 2024-03-04 | 10.80 | 11.05 | 10.61 | 10.90 | 18.4M |
| 2024-03-01 | 10.76 | 10.96 | 10.64 | 10.79 | 13.7M |
| 2024-02-29 | 10.20 | 10.70 | 10.10 | 10.59 | 17.6M |
| 2024-02-28 | 10.97 | 11.22 | 10.25 | 10.27 | 24.2M |
| 2024-02-27 | 10.46 | 10.97 | 10.43 | 10.95 | 19.7M |
| 2024-02-26 | 10.72 | 10.92 | 10.53 | 10.55 | 23.2M |
| 2024-02-23 | 11.03 | 11.15 | 10.77 | 10.86 | 28.2M |
| 2024-02-22 | 11.00 | 11.44 | 10.80 | 11.03 | 34.1M |
| 2024-02-21 | 11.28 | 11.38 | 10.53 | 10.79 | 46.6M |
| 2024-02-20 | 10.61 | 11.48 | 10.46 | 11.48 | 27.1M |
| 2024-02-19 | 9.93 | 10.46 | 9.87 | 10.44 | 18.7M |
| 2024-02-08 | 9.70 | 10.50 | 9.66 | 9.87 | 22.0M |
| 2024-02-07 | 8.91 | 9.70 | 8.91 | 9.60 | 23.1M |
| 2024-02-06 | 8.15 | 8.91 | 7.74 | 8.91 | 19.0M |
| 2024-02-05 | 8.56 | 8.56 | 7.72 | 8.10 | 21.3M |
| 2024-02-02 | 8.86 | 8.99 | 8.37 | 8.58 | 14.5M |
| 2024-02-01 | 9.00 | 9.15 | 8.74 | 8.89 | 8.8M |
| 2024-01-31 | 9.51 | 9.67 | 8.98 | 8.98 | 11.5M |
| 2024-01-30 | 9.82 | 9.84 | 9.49 | 9.51 | 11.1M |
| 2024-01-29 | 10.20 | 10.30 | 9.79 | 9.80 | 9.1M |
| 2024-01-26 | 10.56 | 10.56 | 10.11 | 10.16 | 8.4M |
| 2024-01-25 | 10.52 | 10.65 | 10.21 | 10.56 | 10.8M |
| 2024-01-24 | 10.10 | 10.64 | 10.01 | 10.43 | 23.1M |
| 2024-01-23 | 9.50 | 9.74 | 9.35 | 9.73 | 11.2M |
| 2024-01-22 | 10.41 | 10.41 | 9.52 | 9.59 | 9.9M |
| 2024-01-19 | 10.61 | 10.73 | 10.39 | 10.39 | 3.3M |
| 2024-01-18 | 10.57 | 10.63 | 10.20 | 10.59 | 8.3M |
| 2024-01-17 | 11.04 | 11.05 | 10.46 | 10.57 | 16.4M |
| 2024-01-16 | 11.23 | 11.29 | 11.04 | 11.16 | 3.9M |
| 2024-01-15 | 11.22 | 11.40 | 11.12 | 11.21 | 3.1M |
| 2024-01-12 | 11.25 | 11.52 | 11.19 | 11.29 | 4.7M |
| 2024-01-11 | 11.06 | 11.33 | 11.03 | 11.27 | 4.3M |
| 2024-01-10 | 11.18 | 11.30 | 10.96 | 11.11 | 6.2M |
| 2024-01-09 | 11.18 | 11.38 | 11.00 | 11.12 | 7.1M |
| 2024-01-08 | 11.52 | 11.52 | 11.11 | 11.18 | 9.6M |
| 2024-01-05 | 11.63 | 11.95 | 11.40 | 11.51 | 8.8M |
| 2024-01-04 | 11.80 | 11.81 | 11.53 | 11.63 | 5.6M |
| 2024-01-03 | 12.02 | 12.13 | 11.68 | 11.84 | 8.5M |
| 2024-01-02 | 12.38 | 12.47 | 12.05 | 12.10 | 7.8M |