13.62
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 | 17.07 | 17.33 | 15.64 | 15.92 | 163.7M |
| 2024-12-30 | 16.23 | 17.86 | 16.01 | 17.38 | 199.9M |
| 2024-12-27 | 17.02 | 17.80 | 15.89 | 16.24 | 192.1M |
| 2024-12-26 | 16.50 | 18.31 | 16.01 | 17.11 | 223.7M |
| 2024-12-25 | 15.76 | 16.68 | 15.50 | 16.68 | 176.8M |
| 2024-12-24 | 13.63 | 15.16 | 13.39 | 15.16 | 76.9M |
| 2024-12-23 | 14.30 | 14.75 | 13.74 | 13.78 | 76.3M |
| 2024-12-20 | 13.52 | 14.35 | 13.51 | 14.07 | 75.0M |
| 2024-12-19 | 13.50 | 13.77 | 13.30 | 13.63 | 39.7M |
| 2024-12-18 | 13.01 | 13.98 | 12.65 | 13.79 | 68.4M |
| 2024-12-17 | 13.27 | 13.42 | 12.78 | 13.00 | 28.8M |
| 2024-12-16 | 13.40 | 13.65 | 13.18 | 13.31 | 30.6M |
| 2024-12-13 | 13.81 | 13.98 | 13.40 | 13.48 | 44.5M |
| 2024-12-12 | 14.15 | 14.15 | 13.74 | 13.98 | 53.7M |
| 2024-12-11 | 13.52 | 14.50 | 13.45 | 14.20 | 88.8M |
| 2024-12-10 | 13.75 | 13.88 | 13.40 | 13.60 | 54.9M |
| 2024-12-09 | 13.43 | 13.80 | 13.15 | 13.33 | 41.1M |
| 2024-12-06 | 12.88 | 13.53 | 12.81 | 13.33 | 50.6M |
| 2024-12-05 | 12.63 | 13.14 | 12.63 | 12.94 | 27.0M |
| 2024-12-04 | 12.92 | 13.08 | 12.62 | 12.74 | 27.2M |
| 2024-12-03 | 13.30 | 13.33 | 12.86 | 13.03 | 41.7M |
| 2024-12-02 | 13.20 | 13.57 | 13.10 | 13.34 | 50.9M |
| 2024-11-29 | 13.06 | 13.54 | 12.80 | 13.32 | 86.6M |
| 2024-11-28 | 12.42 | 13.75 | 12.35 | 13.27 | 114.5M |
| 2024-11-27 | 11.86 | 12.52 | 11.61 | 12.50 | 31.2M |
| 2024-11-26 | 12.16 | 12.31 | 11.90 | 11.91 | 19.7M |
| 2024-11-25 | 12.13 | 12.36 | 11.72 | 12.32 | 27.8M |
| 2024-11-22 | 12.72 | 12.85 | 12.08 | 12.13 | 34.0M |
| 2024-11-21 | 12.83 | 13.15 | 12.69 | 12.86 | 37.6M |
| 2024-11-20 | 12.51 | 12.89 | 12.42 | 12.76 | 33.1M |
| 2024-11-19 | 11.86 | 12.59 | 11.79 | 12.58 | 41.2M |
| 2024-11-18 | 12.60 | 12.69 | 11.72 | 11.88 | 38.1M |
| 2024-11-15 | 12.93 | 13.30 | 12.52 | 12.52 | 37.9M |
| 2024-11-14 | 13.76 | 13.79 | 12.78 | 12.91 | 51.6M |
| 2024-11-13 | 13.94 | 14.32 | 13.46 | 13.90 | 72.5M |
| 2024-11-12 | 13.50 | 13.96 | 13.40 | 13.84 | 75.2M |
| 2024-11-11 | 13.39 | 13.64 | 13.09 | 13.60 | 64.2M |
| 2024-11-08 | 12.98 | 13.68 | 12.94 | 13.45 | 80.4M |
| 2024-11-07 | 12.60 | 12.89 | 12.50 | 12.83 | 41.2M |
| 2024-11-06 | 13.19 | 13.28 | 12.70 | 12.76 | 58.4M |
| 2024-11-05 | 12.72 | 13.25 | 12.67 | 13.10 | 54.2M |
| 2024-11-04 | 12.80 | 12.96 | 12.17 | 12.70 | 49.5M |
| 2024-11-01 | 13.81 | 13.90 | 12.83 | 12.83 | 85.5M |
| 2024-10-31 | 13.83 | 15.15 | 13.30 | 14.25 | 131.2M |
| 2024-10-30 | 12.65 | 14.15 | 12.51 | 13.83 | 120.6M |
| 2024-10-29 | 13.10 | 13.67 | 12.65 | 12.89 | 106.4M |
| 2024-10-28 | 12.19 | 13.47 | 12.02 | 13.20 | 117.0M |
| 2024-10-25 | 12.22 | 12.80 | 12.15 | 12.35 | 76.0M |
| 2024-10-24 | 12.72 | 12.94 | 12.02 | 12.33 | 123.2M |
| 2024-10-23 | 13.80 | 14.34 | 13.08 | 13.36 | 196.3M |
| 2024-10-22 | 11.76 | 13.04 | 11.64 | 13.04 | 93.2M |
| 2024-10-21 | 11.70 | 12.06 | 11.60 | 11.85 | 95.7M |
| 2024-10-18 | 11.20 | 12.10 | 11.16 | 11.87 | 119.4M |
| 2024-10-17 | 11.33 | 11.62 | 11.02 | 11.36 | 118.2M |
| 2024-10-16 | 10.02 | 11.29 | 10.01 | 11.29 | 101.6M |
| 2024-10-15 | 10.59 | 10.77 | 10.25 | 10.26 | 36.1M |
| 2024-10-14 | 9.96 | 10.60 | 9.93 | 10.58 | 41.6M |
| 2024-10-11 | 10.60 | 10.60 | 9.86 | 9.96 | 39.3M |
| 2024-10-10 | 10.71 | 11.03 | 10.24 | 10.68 | 51.8M |
| 2024-10-09 | 11.78 | 11.78 | 10.90 | 10.90 | 69.2M |
| 2024-10-08 | 12.19 | 12.19 | 11.08 | 12.11 | 95.4M |
| 2024-09-30 | 10.44 | 11.08 | 10.22 | 11.08 | 92.3M |
| 2024-09-27 | 9.69 | 10.23 | 9.61 | 10.07 | 79.7M |
| 2024-09-26 | 9.34 | 9.57 | 9.22 | 9.55 | 55.3M |
| 2024-09-25 | 9.33 | 9.59 | 9.28 | 9.34 | 67.5M |
| 2024-09-24 | 9.06 | 9.43 | 8.83 | 9.34 | 73.8M |
| 2024-09-23 | 8.99 | 9.23 | 8.91 | 9.19 | 64.3M |
| 2024-09-20 | 8.92 | 9.00 | 8.78 | 8.95 | 41.9M |
| 2024-09-19 | 8.88 | 9.01 | 8.73 | 8.93 | 37.5M |
| 2024-09-18 | 8.96 | 9.12 | 8.72 | 8.85 | 37.1M |
| 2024-09-13 | 9.20 | 9.33 | 9.05 | 9.05 | 34.5M |
| 2024-09-12 | 9.43 | 9.49 | 9.23 | 9.25 | 37.6M |
| 2024-09-11 | 9.60 | 9.65 | 9.37 | 9.44 | 37.5M |
| 2024-09-10 | 9.58 | 9.70 | 9.30 | 9.67 | 51.5M |
| 2024-09-09 | 9.79 | 9.96 | 9.48 | 9.59 | 51.4M |
| 2024-09-06 | 9.83 | 10.10 | 9.70 | 9.79 | 69.1M |
| 2024-09-05 | 10.23 | 10.29 | 9.80 | 9.98 | 97.0M |
| 2024-09-04 | 10.62 | 11.17 | 10.25 | 10.48 | 107.9M |
| 2024-09-03 | 10.17 | 10.98 | 10.04 | 10.72 | 122.2M |
| 2024-09-02 | 11.30 | 11.51 | 10.40 | 10.47 | 135.6M |
| 2024-08-30 | 10.56 | 11.78 | 10.40 | 11.56 | 167.4M |
| 2024-08-29 | 11.20 | 11.71 | 10.52 | 10.71 | 150.7M |
| 2024-08-28 | 11.61 | 12.73 | 11.61 | 11.69 | 166.0M |
| 2024-08-27 | 12.34 | 13.32 | 11.51 | 12.90 | 214.8M |
| 2024-08-26 | 10.96 | 12.11 | 10.96 | 12.11 | 68.7M |
| 2024-08-23 | 10.25 | 11.58 | 10.10 | 11.01 | 179.7M |
| 2024-08-22 | 9.94 | 10.58 | 9.93 | 10.58 | 162.0M |
| 2024-08-21 | 9.48 | 10.32 | 9.47 | 9.62 | 128.5M |
| 2024-08-20 | 10.50 | 11.64 | 9.97 | 9.97 | 167.2M |
| 2024-08-19 | 10.46 | 11.08 | 10.16 | 11.08 | 127.4M |
| 2024-08-16 | 9.71 | 10.07 | 9.62 | 10.07 | 99.7M |
| 2024-08-15 | 8.45 | 9.15 | 8.31 | 9.15 | 43.3M |
| 2024-08-14 | 8.08 | 8.33 | 7.83 | 8.32 | 45.1M |
| 2024-08-13 | 7.66 | 8.16 | 7.58 | 7.96 | 30.9M |
| 2024-08-12 | 7.73 | 7.76 | 7.62 | 7.65 | 6.2M |
| 2024-08-09 | 7.86 | 7.89 | 7.74 | 7.74 | 6.4M |
| 2024-08-08 | 7.79 | 7.87 | 7.64 | 7.82 | 7.8M |
| 2024-08-07 | 7.84 | 7.89 | 7.76 | 7.79 | 7.0M |
| 2024-08-06 | 7.80 | 7.87 | 7.71 | 7.84 | 8.0M |
| 2024-08-05 | 7.94 | 8.06 | 7.69 | 7.71 | 10.7M |
| 2024-08-02 | 8.09 | 8.22 | 7.97 | 7.98 | 9.0M |
| 2024-08-01 | 8.23 | 8.33 | 8.14 | 8.16 | 11.6M |
| 2024-07-31 | 7.76 | 8.27 | 7.76 | 8.25 | 15.0M |
| 2024-07-30 | 7.73 | 7.84 | 7.66 | 7.81 | 7.1M |
| 2024-07-29 | 7.77 | 7.80 | 7.62 | 7.72 | 7.8M |
| 2024-07-26 | 7.52 | 7.75 | 7.52 | 7.75 | 9.5M |
| 2024-07-25 | 7.45 | 7.61 | 7.37 | 7.49 | 9.4M |
| 2024-07-24 | 7.59 | 7.63 | 7.41 | 7.43 | 10.3M |
| 2024-07-23 | 7.86 | 7.87 | 7.60 | 7.61 | 8.5M |
| 2024-07-22 | 7.86 | 7.94 | 7.77 | 7.87 | 7.4M |
| 2024-07-19 | 7.79 | 7.94 | 7.77 | 7.88 | 7.0M |
| 2024-07-18 | 7.89 | 7.90 | 7.68 | 7.84 | 10.5M |
| 2024-07-17 | 8.01 | 8.06 | 7.94 | 7.94 | 7.4M |
| 2024-07-16 | 8.02 | 8.11 | 7.97 | 8.05 | 8.5M |
| 2024-07-15 | 8.15 | 8.20 | 8.00 | 8.03 | 9.1M |
| 2024-07-12 | 8.41 | 8.41 | 8.19 | 8.21 | 11.3M |
| 2024-07-11 | 8.26 | 8.45 | 8.20 | 8.43 | 13.8M |
| 2024-07-10 | 8.03 | 8.24 | 7.98 | 8.11 | 10.4M |
| 2024-07-09 | 7.90 | 8.07 | 7.78 | 8.05 | 12.4M |
| 2024-07-08 | 8.18 | 8.18 | 7.83 | 7.86 | 12.0M |
| 2024-07-05 | 8.12 | 8.21 | 7.98 | 8.16 | 9.5M |
| 2024-07-04 | 8.38 | 8.40 | 8.11 | 8.12 | 8.9M |
| 2024-07-03 | 8.44 | 8.48 | 8.30 | 8.36 | 8.2M |
| 2024-07-02 | 8.57 | 8.63 | 8.40 | 8.43 | 10.8M |
| 2024-07-01 | 8.59 | 8.63 | 8.37 | 8.61 | 8.4M |
| 2024-06-28 | 8.55 | 8.84 | 8.51 | 8.58 | 12.1M |
| 2024-06-27 | 8.70 | 8.81 | 8.55 | 8.56 | 10.7M |
| 2024-06-26 | 8.31 | 8.75 | 8.21 | 8.74 | 12.9M |
| 2024-06-25 | 8.40 | 8.52 | 8.22 | 8.30 | 11.6M |
| 2024-06-24 | 8.70 | 8.75 | 8.37 | 8.38 | 12.5M |
| 2024-06-21 | 8.90 | 8.91 | 8.72 | 8.82 | 8.7M |
| 2024-06-20 | 9.25 | 9.30 | 8.90 | 8.92 | 10.6M |
| 2024-06-19 | 9.47 | 9.51 | 9.25 | 9.25 | 9.2M |
| 2024-06-18 | 9.32 | 9.47 | 9.27 | 9.44 | 10.2M |
| 2024-06-17 | 9.26 | 9.47 | 9.21 | 9.32 | 10.4M |
| 2024-06-14 | 9.24 | 9.32 | 9.12 | 9.29 | 9.0M |
| 2024-06-13 | 9.21 | 9.34 | 9.14 | 9.26 | 10.4M |
| 2024-06-12 | 9.22 | 9.43 | 9.22 | 9.32 | 10.2M |
| 2024-06-11 | 9.14 | 9.33 | 9.01 | 9.28 | 10.0M |
| 2024-06-07 | 9.16 | 9.31 | 9.04 | 9.20 | 9.6M |
| 2024-06-06 | 9.35 | 9.45 | 9.04 | 9.07 | 12.4M |
| 2024-06-05 | 9.44 | 9.53 | 9.33 | 9.34 | 8.1M |
| 2024-06-04 | 9.50 | 9.54 | 9.34 | 9.44 | 10.1M |
| 2024-06-03 | 9.75 | 9.79 | 9.46 | 9.53 | 10.0M |
| 2024-05-31 | 9.59 | 9.85 | 9.53 | 9.75 | 14.1M |
| 2024-05-30 | 9.47 | 9.63 | 9.30 | 9.50 | 9.5M |
| 2024-05-29 | 9.50 | 9.61 | 9.44 | 9.47 | 9.2M |
| 2024-05-28 | 9.62 | 9.80 | 9.49 | 9.50 | 9.4M |
| 2024-05-27 | 9.80 | 9.80 | 9.33 | 9.67 | 16.1M |
| 2024-05-24 | 9.97 | 10.05 | 9.73 | 9.73 | 14.0M |
| 2024-05-23 | 10.34 | 10.37 | 9.99 | 10.00 | 14.6M |
| 2024-05-22 | 10.17 | 10.36 | 10.13 | 10.33 | 11.9M |
| 2024-05-21 | 10.22 | 10.34 | 10.11 | 10.22 | 10.9M |
| 2024-05-20 | 10.43 | 10.47 | 10.18 | 10.24 | 14.3M |
| 2024-05-17 | 10.09 | 10.39 | 9.93 | 10.39 | 19.5M |
| 2024-05-16 | 10.08 | 10.25 | 10.05 | 10.09 | 15.8M |
| 2024-05-15 | 10.10 | 10.21 | 10.05 | 10.08 | 9.4M |
| 2024-05-14 | 10.07 | 10.38 | 10.03 | 10.13 | 13.9M |
| 2024-05-13 | 10.10 | 10.18 | 9.91 | 10.01 | 11.9M |
| 2024-05-10 | 10.44 | 10.46 | 10.14 | 10.18 | 11.6M |
| 2024-05-09 | 10.30 | 10.47 | 10.30 | 10.41 | 9.8M |
| 2024-05-08 | 10.56 | 10.60 | 10.30 | 10.31 | 11.8M |
| 2024-05-07 | 10.65 | 10.71 | 10.53 | 10.62 | 9.9M |
| 2024-05-06 | 10.70 | 10.75 | 10.57 | 10.63 | 11.4M |
| 2024-04-30 | 10.56 | 10.62 | 10.41 | 10.52 | 12.3M |
| 2024-04-29 | 10.35 | 10.60 | 10.30 | 10.56 | 16.1M |
| 2024-04-26 | 9.95 | 10.34 | 9.95 | 10.32 | 15.7M |
| 2024-04-25 | 9.94 | 10.10 | 9.84 | 9.94 | 10.8M |
| 2024-04-24 | 9.96 | 10.07 | 9.78 | 10.03 | 16.1M |
| 2024-04-23 | 10.10 | 10.21 | 9.99 | 10.06 | 11.2M |
| 2024-04-22 | 9.82 | 10.21 | 9.78 | 10.13 | 14.2M |
| 2024-04-19 | 10.18 | 10.18 | 9.90 | 9.97 | 12.8M |
| 2024-04-18 | 10.05 | 10.42 | 9.93 | 10.20 | 16.2M |
| 2024-04-17 | 9.81 | 10.21 | 9.77 | 10.13 | 16.7M |
| 2024-04-16 | 10.13 | 10.19 | 9.64 | 9.65 | 18.9M |
| 2024-04-15 | 10.35 | 10.43 | 9.96 | 10.13 | 15.3M |
| 2024-04-12 | 10.30 | 10.47 | 10.28 | 10.29 | 11.3M |
| 2024-04-11 | 10.23 | 10.47 | 10.18 | 10.31 | 9.5M |
| 2024-04-10 | 10.66 | 10.66 | 10.20 | 10.34 | 12.5M |
| 2024-04-09 | 10.55 | 10.68 | 10.47 | 10.67 | 9.0M |
| 2024-04-08 | 10.84 | 10.84 | 10.51 | 10.53 | 11.1M |
| 2024-04-03 | 10.96 | 10.96 | 10.69 | 10.84 | 11.5M |
| 2024-04-02 | 11.27 | 11.29 | 10.86 | 11.02 | 16.1M |
| 2024-04-01 | 10.94 | 11.29 | 10.93 | 11.26 | 15.3M |
| 2024-03-29 | 11.00 | 11.03 | 10.60 | 10.90 | 16.8M |
| 2024-03-28 | 10.61 | 11.24 | 10.58 | 10.98 | 20.5M |
| 2024-03-27 | 11.17 | 11.18 | 10.57 | 10.58 | 21.8M |
| 2024-03-26 | 11.46 | 11.60 | 11.06 | 11.18 | 22.4M |
| 2024-03-25 | 11.91 | 12.43 | 11.56 | 11.56 | 25.8M |
| 2024-03-22 | 12.24 | 12.29 | 11.86 | 12.09 | 21.9M |
| 2024-03-21 | 12.30 | 12.38 | 12.11 | 12.15 | 16.3M |
| 2024-03-20 | 12.12 | 12.34 | 12.12 | 12.30 | 16.8M |
| 2024-03-19 | 12.15 | 12.35 | 12.04 | 12.18 | 18.5M |
| 2024-03-18 | 11.96 | 12.17 | 11.88 | 12.17 | 18.6M |
| 2024-03-15 | 11.77 | 11.90 | 11.65 | 11.90 | 13.4M |
| 2024-03-14 | 11.93 | 11.98 | 11.64 | 11.81 | 18.4M |
| 2024-03-13 | 11.85 | 12.20 | 11.76 | 12.02 | 26.9M |
| 2024-03-12 | 11.80 | 11.95 | 11.70 | 11.85 | 16.8M |
| 2024-03-11 | 11.75 | 11.78 | 11.50 | 11.78 | 19.3M |
| 2024-03-08 | 11.65 | 11.79 | 11.50 | 11.75 | 13.6M |
| 2024-03-07 | 11.96 | 12.12 | 11.64 | 11.64 | 18.9M |
| 2024-03-06 | 11.84 | 12.08 | 11.62 | 11.90 | 19.2M |
| 2024-03-05 | 11.95 | 12.19 | 11.67 | 11.92 | 27.4M |
| 2024-03-04 | 12.12 | 12.24 | 11.65 | 12.00 | 24.8M |
| 2024-03-01 | 11.79 | 12.04 | 11.70 | 12.00 | 20.3M |
| 2024-02-29 | 11.14 | 11.74 | 11.01 | 11.70 | 22.0M |
| 2024-02-28 | 12.07 | 12.21 | 11.12 | 11.16 | 35.5M |
| 2024-02-27 | 11.53 | 12.10 | 11.53 | 12.09 | 23.8M |
| 2024-02-26 | 11.45 | 11.77 | 11.30 | 11.64 | 23.9M |
| 2024-02-23 | 11.27 | 11.45 | 10.95 | 11.45 | 24.7M |
| 2024-02-22 | 10.78 | 11.02 | 10.69 | 10.99 | 20.8M |
| 2024-02-21 | 10.63 | 11.02 | 10.51 | 10.68 | 24.4M |
| 2024-02-20 | 10.69 | 10.73 | 10.40 | 10.66 | 22.5M |
| 2024-02-19 | 10.80 | 10.87 | 10.42 | 10.75 | 36.2M |
| 2024-02-08 | 9.90 | 10.72 | 9.81 | 10.66 | 33.6M |
| 2024-02-07 | 9.56 | 10.23 | 9.44 | 9.93 | 37.5M |
| 2024-02-06 | 8.66 | 9.57 | 8.42 | 9.42 | 32.8M |
| 2024-02-05 | 9.61 | 9.63 | 8.65 | 8.70 | 25.1M |
| 2024-02-02 | 10.10 | 10.31 | 9.20 | 9.61 | 21.7M |
| 2024-02-01 | 9.93 | 10.37 | 9.82 | 10.11 | 21.8M |
| 2024-01-31 | 10.69 | 10.73 | 9.99 | 10.01 | 23.2M |
| 2024-01-30 | 10.99 | 11.18 | 10.70 | 10.74 | 19.9M |
| 2024-01-29 | 12.00 | 12.00 | 11.00 | 11.08 | 29.1M |
| 2024-01-26 | 12.36 | 12.39 | 11.95 | 11.98 | 20.5M |
| 2024-01-25 | 12.05 | 12.48 | 11.90 | 12.44 | 20.8M |
| 2024-01-24 | 12.20 | 12.29 | 11.60 | 12.10 | 24.0M |
| 2024-01-23 | 12.12 | 12.33 | 11.94 | 12.14 | 24.4M |
| 2024-01-22 | 12.98 | 13.20 | 12.00 | 12.18 | 30.2M |
| 2024-01-19 | 12.80 | 13.05 | 12.66 | 12.70 | 15.2M |
| 2024-01-18 | 12.55 | 12.94 | 12.38 | 12.83 | 22.0M |
| 2024-01-17 | 13.07 | 13.07 | 12.64 | 12.65 | 16.2M |
| 2024-01-16 | 13.37 | 13.40 | 12.85 | 13.11 | 21.8M |
| 2024-01-15 | 13.04 | 13.71 | 13.00 | 13.41 | 25.6M |
| 2024-01-12 | 13.51 | 13.85 | 13.12 | 13.19 | 24.1M |
| 2024-01-11 | 12.86 | 13.73 | 12.81 | 13.70 | 38.7M |
| 2024-01-10 | 13.54 | 13.54 | 12.82 | 12.83 | 31.8M |
| 2024-01-09 | 13.98 | 14.28 | 13.40 | 13.65 | 35.8M |
| 2024-01-08 | 14.11 | 14.39 | 13.90 | 13.94 | 27.4M |
| 2024-01-05 | 14.61 | 14.90 | 14.00 | 14.17 | 35.5M |
| 2024-01-04 | 14.62 | 14.85 | 14.35 | 14.54 | 31.9M |
| 2024-01-03 | 15.21 | 15.32 | 14.41 | 14.71 | 67.3M |
| 2024-01-02 | 15.60 | 16.27 | 15.42 | 15.60 | 59.0M |