16.90
最終更新: 2025-09-30
| 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 | 13.42 | 13.51 | 12.55 | 12.56 | 32.1M |
| 2024-12-30 | 13.70 | 13.83 | 13.23 | 13.38 | 26.2M |
| 2024-12-27 | 13.85 | 14.28 | 13.64 | 13.86 | 33.5M |
| 2024-12-26 | 13.69 | 14.17 | 13.69 | 13.90 | 28.4M |
| 2024-12-25 | 14.23 | 14.68 | 13.70 | 13.71 | 42.0M |
| 2024-12-24 | 14.36 | 14.86 | 13.80 | 14.62 | 64.4M |
| 2024-12-23 | 16.50 | 16.50 | 14.93 | 14.93 | 62.8M |
| 2024-12-20 | 17.50 | 17.95 | 16.33 | 16.59 | 118.0M |
| 2024-12-19 | 15.00 | 16.86 | 14.85 | 16.86 | 97.2M |
| 2024-12-18 | 14.76 | 15.59 | 14.30 | 15.33 | 46.7M |
| 2024-12-17 | 15.43 | 15.97 | 14.80 | 14.98 | 49.2M |
| 2024-12-16 | 15.12 | 16.22 | 14.52 | 15.59 | 64.1M |
| 2024-12-13 | 15.02 | 15.68 | 14.94 | 15.07 | 51.3M |
| 2024-12-12 | 15.19 | 15.33 | 14.82 | 15.25 | 49.6M |
| 2024-12-11 | 14.99 | 15.40 | 14.96 | 15.19 | 57.6M |
| 2024-12-10 | 16.00 | 16.53 | 15.23 | 15.48 | 100.8M |
| 2024-12-09 | 17.21 | 18.00 | 15.12 | 15.46 | 118.4M |
| 2024-12-06 | 16.43 | 16.43 | 15.68 | 16.43 | 67.9M |
| 2024-12-05 | 13.85 | 14.94 | 13.84 | 14.94 | 26.2M |
| 2024-12-04 | 13.77 | 13.97 | 13.45 | 13.58 | 24.2M |
| 2024-12-03 | 13.95 | 14.00 | 13.60 | 13.90 | 27.3M |
| 2024-12-02 | 13.35 | 14.25 | 13.35 | 14.00 | 39.0M |
| 2024-11-29 | 13.00 | 13.86 | 12.83 | 13.63 | 53.1M |
| 2024-11-28 | 13.06 | 13.49 | 12.91 | 12.94 | 30.7M |
| 2024-11-27 | 12.28 | 12.93 | 11.95 | 12.93 | 31.6M |
| 2024-11-26 | 12.71 | 13.09 | 12.38 | 12.40 | 23.3M |
| 2024-11-25 | 12.75 | 12.86 | 12.13 | 12.50 | 26.0M |
| 2024-11-22 | 13.08 | 13.65 | 12.60 | 12.61 | 37.0M |
| 2024-11-21 | 12.88 | 13.45 | 12.72 | 13.11 | 32.0M |
| 2024-11-20 | 12.40 | 13.08 | 12.38 | 12.95 | 37.3M |
| 2024-11-19 | 12.03 | 12.50 | 11.90 | 12.46 | 41.3M |
| 2024-11-18 | 13.74 | 13.74 | 12.49 | 12.49 | 57.1M |
| 2024-11-15 | 13.68 | 14.85 | 13.68 | 13.88 | 88.4M |
| 2024-11-14 | 14.25 | 14.38 | 13.49 | 13.50 | 35.1M |
| 2024-11-13 | 13.94 | 14.90 | 13.70 | 14.32 | 52.4M |
| 2024-11-12 | 14.65 | 14.79 | 13.75 | 14.01 | 45.5M |
| 2024-11-11 | 13.58 | 14.66 | 13.46 | 14.41 | 55.8M |
| 2024-11-08 | 13.89 | 13.96 | 13.50 | 13.60 | 43.2M |
| 2024-11-07 | 13.20 | 13.58 | 12.95 | 13.56 | 41.8M |
| 2024-11-06 | 13.57 | 14.09 | 13.17 | 13.34 | 54.0M |
| 2024-11-05 | 12.62 | 13.56 | 12.53 | 13.44 | 49.1M |
| 2024-11-04 | 12.29 | 12.66 | 12.14 | 12.58 | 28.1M |
| 2024-11-01 | 13.56 | 13.89 | 12.49 | 12.49 | 61.1M |
| 2024-10-31 | 13.19 | 14.53 | 12.80 | 13.88 | 75.7M |
| 2024-10-30 | 12.75 | 13.55 | 12.51 | 13.22 | 67.5M |
| 2024-10-29 | 12.75 | 13.70 | 12.60 | 13.06 | 73.4M |
| 2024-10-28 | 12.50 | 13.01 | 12.41 | 12.78 | 47.0M |
| 2024-10-25 | 12.51 | 12.97 | 12.33 | 12.53 | 46.8M |
| 2024-10-24 | 13.27 | 13.27 | 12.55 | 12.59 | 66.5M |
| 2024-10-23 | 12.10 | 13.22 | 12.10 | 13.22 | 54.1M |
| 2024-10-22 | 12.68 | 12.68 | 11.94 | 12.02 | 49.1M |
| 2024-10-21 | 12.20 | 12.89 | 12.15 | 12.65 | 62.0M |
| 2024-10-18 | 11.85 | 12.37 | 11.65 | 12.10 | 52.8M |
| 2024-10-17 | 11.65 | 12.30 | 11.58 | 11.91 | 47.6M |
| 2024-10-16 | 11.48 | 11.83 | 11.38 | 11.60 | 34.6M |
| 2024-10-15 | 11.53 | 12.55 | 11.41 | 11.86 | 62.5M |
| 2024-10-14 | 11.87 | 11.96 | 11.20 | 11.77 | 47.0M |
| 2024-10-11 | 11.36 | 12.00 | 10.95 | 11.52 | 51.6M |
| 2024-10-10 | 12.10 | 12.25 | 11.22 | 11.36 | 47.5M |
| 2024-10-09 | 12.47 | 13.08 | 11.81 | 11.91 | 73.1M |
| 2024-10-08 | 12.80 | 12.80 | 12.01 | 12.80 | 82.9M |
| 2024-09-30 | 11.60 | 11.64 | 10.99 | 11.64 | 71.9M |
| 2024-09-27 | 10.50 | 10.81 | 10.25 | 10.58 | 42.3M |
| 2024-09-26 | 9.97 | 10.24 | 9.85 | 10.21 | 46.0M |
| 2024-09-25 | 9.62 | 10.49 | 9.62 | 10.16 | 69.4M |
| 2024-09-24 | 9.16 | 9.59 | 9.00 | 9.58 | 37.4M |
| 2024-09-23 | 9.10 | 9.28 | 9.00 | 9.18 | 20.3M |
| 2024-09-20 | 9.00 | 9.18 | 8.97 | 9.14 | 22.5M |
| 2024-09-19 | 8.78 | 9.05 | 8.65 | 8.96 | 21.4M |
| 2024-09-18 | 8.70 | 8.79 | 8.48 | 8.69 | 17.6M |
| 2024-09-13 | 9.04 | 9.09 | 8.77 | 8.81 | 25.7M |
| 2024-09-12 | 9.05 | 9.30 | 9.01 | 9.15 | 30.1M |
| 2024-09-11 | 9.00 | 9.22 | 8.84 | 9.07 | 29.3M |
| 2024-09-10 | 9.46 | 9.50 | 8.79 | 9.15 | 64.4M |
| 2024-09-09 | 9.18 | 10.11 | 9.06 | 9.77 | 81.1M |
| 2024-09-06 | 9.41 | 9.96 | 9.15 | 9.19 | 57.4M |
| 2024-09-05 | 8.66 | 9.41 | 8.66 | 9.41 | 35.2M |
| 2024-09-04 | 8.53 | 8.63 | 8.51 | 8.55 | 5.2M |
| 2024-09-03 | 8.43 | 8.64 | 8.43 | 8.63 | 7.5M |
| 2024-09-02 | 8.60 | 8.69 | 8.43 | 8.43 | 8.1M |
| 2024-08-30 | 8.42 | 8.80 | 8.40 | 8.69 | 12.3M |
| 2024-08-29 | 8.30 | 8.45 | 8.21 | 8.41 | 5.9M |
| 2024-08-28 | 8.30 | 8.38 | 8.19 | 8.30 | 5.8M |
| 2024-08-27 | 8.57 | 8.58 | 8.28 | 8.30 | 8.3M |
| 2024-08-26 | 8.62 | 8.69 | 8.46 | 8.59 | 6.0M |
| 2024-08-23 | 8.56 | 8.78 | 8.50 | 8.64 | 8.0M |
| 2024-08-22 | 8.82 | 8.89 | 8.55 | 8.57 | 11.0M |
| 2024-08-21 | 8.89 | 9.00 | 8.81 | 8.82 | 7.9M |
| 2024-08-20 | 9.22 | 9.24 | 8.91 | 8.93 | 15.8M |
| 2024-08-19 | 9.05 | 9.47 | 9.03 | 9.33 | 20.4M |
| 2024-08-16 | 9.10 | 9.16 | 9.02 | 9.02 | 6.9M |
| 2024-08-15 | 8.90 | 9.21 | 8.88 | 9.12 | 10.8M |
| 2024-08-14 | 8.95 | 9.13 | 8.92 | 9.00 | 6.9M |
| 2024-08-13 | 8.90 | 8.98 | 8.75 | 8.96 | 9.8M |
| 2024-08-12 | 9.05 | 9.06 | 8.88 | 8.93 | 7.9M |
| 2024-08-09 | 9.26 | 9.30 | 9.08 | 9.10 | 7.4M |
| 2024-08-08 | 9.33 | 9.35 | 9.06 | 9.21 | 10.3M |
| 2024-08-07 | 9.43 | 9.55 | 9.35 | 9.39 | 7.1M |
| 2024-08-06 | 9.37 | 9.50 | 9.30 | 9.43 | 9.7M |
| 2024-08-05 | 9.46 | 9.68 | 9.20 | 9.21 | 16.0M |
| 2024-08-02 | 9.62 | 9.83 | 9.52 | 9.55 | 12.8M |
| 2024-08-01 | 9.76 | 9.83 | 9.67 | 9.73 | 13.2M |
| 2024-07-31 | 9.40 | 9.80 | 9.35 | 9.76 | 20.2M |
| 2024-07-30 | 9.33 | 9.50 | 9.26 | 9.38 | 9.7M |
| 2024-07-29 | 9.39 | 9.45 | 9.20 | 9.36 | 11.2M |
| 2024-07-26 | 9.44 | 9.59 | 9.35 | 9.57 | 10.8M |
| 2024-07-25 | 9.30 | 9.43 | 9.20 | 9.38 | 10.2M |
| 2024-07-24 | 9.45 | 9.56 | 9.29 | 9.31 | 10.8M |
| 2024-07-23 | 9.79 | 9.80 | 9.50 | 9.52 | 10.9M |
| 2024-07-22 | 9.78 | 9.83 | 9.67 | 9.74 | 12.0M |
| 2024-07-19 | 9.48 | 9.85 | 9.42 | 9.70 | 19.1M |
| 2024-07-18 | 9.40 | 9.57 | 9.16 | 9.51 | 14.4M |
| 2024-07-17 | 9.65 | 9.75 | 9.46 | 9.47 | 12.0M |
| 2024-07-16 | 9.59 | 9.76 | 9.46 | 9.67 | 11.0M |
| 2024-07-15 | 9.77 | 9.82 | 9.55 | 9.59 | 13.5M |
| 2024-07-12 | 9.76 | 10.08 | 9.69 | 9.88 | 21.3M |
| 2024-07-11 | 9.74 | 9.82 | 9.61 | 9.80 | 19.5M |
| 2024-07-10 | 9.50 | 9.73 | 9.40 | 9.54 | 19.7M |
| 2024-07-09 | 9.38 | 10.20 | 9.28 | 9.80 | 29.1M |
| 2024-07-08 | 9.93 | 9.98 | 9.32 | 9.41 | 25.6M |
| 2024-07-05 | 9.57 | 10.42 | 9.36 | 9.98 | 34.2M |
| 2024-07-04 | 9.79 | 9.89 | 9.51 | 9.57 | 22.3M |
| 2024-07-03 | 10.14 | 10.22 | 9.74 | 9.75 | 28.9M |
| 2024-07-02 | 10.30 | 10.58 | 10.19 | 10.22 | 29.8M |
| 2024-07-01 | 10.40 | 10.51 | 10.20 | 10.27 | 29.5M |
| 2024-06-28 | 9.97 | 10.80 | 9.97 | 10.44 | 56.3M |
| 2024-06-27 | 11.24 | 11.24 | 10.40 | 10.40 | 74.7M |
| 2024-06-26 | 9.35 | 10.22 | 9.20 | 10.22 | 18.7M |
| 2024-06-25 | 9.25 | 9.45 | 9.15 | 9.29 | 15.4M |
| 2024-06-24 | 9.59 | 9.59 | 9.15 | 9.20 | 15.8M |
| 2024-06-21 | 9.69 | 9.74 | 9.51 | 9.65 | 13.4M |
| 2024-06-20 | 10.28 | 10.28 | 9.72 | 9.75 | 24.4M |
| 2024-06-19 | 10.50 | 10.61 | 10.28 | 10.29 | 19.0M |
| 2024-06-18 | 10.45 | 10.55 | 10.40 | 10.54 | 18.9M |
| 2024-06-17 | 10.43 | 10.64 | 10.38 | 10.45 | 19.9M |
| 2024-06-14 | 10.58 | 10.63 | 10.25 | 10.51 | 30.6M |
| 2024-06-13 | 10.37 | 10.84 | 10.30 | 10.67 | 52.7M |
| 2024-06-12 | 9.66 | 10.55 | 9.59 | 10.55 | 39.8M |
| 2024-06-11 | 9.90 | 10.08 | 9.47 | 9.59 | 24.3M |
| 2024-06-07 | 9.33 | 9.45 | 9.26 | 9.41 | 11.5M |
| 2024-06-06 | 9.66 | 9.78 | 9.15 | 9.20 | 17.6M |
| 2024-06-05 | 9.81 | 9.90 | 9.66 | 9.66 | 7.5M |
| 2024-06-04 | 9.96 | 9.97 | 9.67 | 9.85 | 10.4M |
| 2024-06-03 | 10.10 | 10.14 | 9.80 | 9.93 | 11.9M |
| 2024-05-31 | 9.95 | 10.18 | 9.93 | 10.16 | 12.0M |
| 2024-05-30 | 9.85 | 10.04 | 9.74 | 9.96 | 8.3M |
| 2024-05-29 | 9.91 | 10.10 | 9.87 | 9.95 | 9.1M |
| 2024-05-28 | 10.07 | 10.20 | 9.95 | 9.95 | 9.9M |
| 2024-05-27 | 10.17 | 10.19 | 9.86 | 10.18 | 13.6M |
| 2024-05-24 | 10.36 | 10.38 | 10.04 | 10.05 | 12.0M |
| 2024-05-23 | 10.57 | 10.60 | 10.21 | 10.23 | 14.8M |
| 2024-05-22 | 10.54 | 10.65 | 10.48 | 10.57 | 9.6M |
| 2024-05-21 | 10.68 | 10.68 | 10.47 | 10.51 | 13.1M |
| 2024-05-20 | 10.76 | 10.87 | 10.61 | 10.69 | 16.0M |
| 2024-05-17 | 10.67 | 10.78 | 10.48 | 10.77 | 16.1M |
| 2024-05-16 | 10.55 | 10.79 | 10.54 | 10.64 | 17.9M |
| 2024-05-15 | 10.65 | 10.65 | 10.40 | 10.55 | 15.5M |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.57 | 18.8M |
| 2024-05-13 | 10.58 | 10.85 | 10.41 | 10.62 | 19.1M |
| 2024-05-10 | 11.14 | 11.19 | 10.68 | 10.73 | 26.0M |
| 2024-05-09 | 11.01 | 11.23 | 11.01 | 11.09 | 19.7M |
| 2024-05-08 | 11.64 | 11.66 | 11.06 | 11.07 | 33.2M |
| 2024-05-07 | 11.32 | 12.32 | 11.23 | 11.66 | 51.5M |
| 2024-05-06 | 11.82 | 11.86 | 11.20 | 11.28 | 41.0M |
| 2024-04-30 | 11.90 | 12.10 | 11.44 | 11.68 | 57.9M |
| 2024-04-29 | 12.28 | 12.47 | 12.16 | 12.35 | 52.5M |
| 2024-04-26 | 11.58 | 12.20 | 11.58 | 12.18 | 58.3M |
| 2024-04-25 | 11.70 | 11.85 | 11.56 | 11.58 | 39.2M |
| 2024-04-24 | 11.95 | 12.44 | 11.72 | 11.89 | 66.5M |
| 2024-04-23 | 11.32 | 11.94 | 11.18 | 11.85 | 57.3M |
| 2024-04-22 | 11.00 | 11.42 | 10.89 | 11.18 | 31.8M |
| 2024-04-19 | 11.14 | 11.56 | 10.97 | 11.16 | 38.1M |
| 2024-04-18 | 11.08 | 11.43 | 10.86 | 11.14 | 41.5M |
| 2024-04-17 | 10.39 | 11.03 | 10.39 | 11.03 | 16.4M |
| 2024-04-16 | 10.78 | 10.88 | 10.00 | 10.03 | 25.6M |
| 2024-04-15 | 11.25 | 11.43 | 10.66 | 10.92 | 22.9M |
| 2024-04-12 | 11.50 | 11.66 | 11.35 | 11.35 | 13.5M |
| 2024-04-11 | 11.23 | 11.71 | 11.22 | 11.57 | 20.2M |
| 2024-04-10 | 11.60 | 11.63 | 11.16 | 11.32 | 18.7M |
| 2024-04-09 | 11.57 | 11.69 | 11.42 | 11.67 | 12.3M |
| 2024-04-08 | 11.65 | 11.73 | 11.38 | 11.50 | 15.2M |
| 2024-04-03 | 11.86 | 11.92 | 11.53 | 11.67 | 18.7M |
| 2024-04-02 | 12.25 | 12.29 | 11.86 | 11.93 | 23.2M |
| 2024-04-01 | 12.12 | 12.33 | 12.03 | 12.32 | 22.7M |
| 2024-03-29 | 12.04 | 12.09 | 11.79 | 12.02 | 19.3M |
| 2024-03-28 | 11.68 | 12.19 | 11.68 | 12.11 | 30.6M |
| 2024-03-27 | 12.42 | 12.54 | 11.60 | 11.65 | 40.3M |
| 2024-03-26 | 13.05 | 13.25 | 12.45 | 12.48 | 39.1M |
| 2024-03-25 | 13.79 | 13.80 | 13.05 | 13.05 | 46.3M |
| 2024-03-22 | 13.79 | 14.25 | 13.60 | 14.03 | 66.6M |
| 2024-03-21 | 13.90 | 14.13 | 13.66 | 13.95 | 51.3M |
| 2024-03-20 | 13.27 | 13.89 | 13.27 | 13.77 | 51.0M |
| 2024-03-19 | 13.70 | 13.78 | 13.37 | 13.38 | 40.7M |
| 2024-03-18 | 13.30 | 13.64 | 13.26 | 13.60 | 40.3M |
| 2024-03-15 | 13.37 | 13.44 | 12.93 | 13.30 | 44.6M |
| 2024-03-14 | 13.90 | 13.91 | 13.26 | 13.48 | 66.1M |
| 2024-03-13 | 13.88 | 14.69 | 13.78 | 14.27 | 96.2M |
| 2024-03-12 | 13.95 | 14.11 | 13.65 | 13.80 | 48.9M |
| 2024-03-11 | 13.68 | 14.23 | 13.37 | 13.93 | 64.5M |
| 2024-03-08 | 13.47 | 13.86 | 13.26 | 13.67 | 52.3M |
| 2024-03-07 | 14.09 | 14.20 | 13.30 | 13.47 | 70.4M |
| 2024-03-06 | 13.70 | 14.17 | 13.53 | 13.87 | 70.0M |
| 2024-03-05 | 14.74 | 15.14 | 14.07 | 14.36 | 96.4M |
| 2024-03-04 | 14.67 | 15.35 | 14.26 | 15.17 | 106.3M |
| 2024-03-01 | 15.68 | 16.07 | 14.57 | 14.93 | 149.0M |
| 2024-02-29 | 15.10 | 16.19 | 14.93 | 16.19 | 158.9M |
| 2024-02-28 | 14.59 | 16.17 | 14.50 | 14.72 | 168.4M |
| 2024-02-27 | 14.01 | 14.98 | 13.82 | 14.70 | 142.9M |
| 2024-02-26 | 14.94 | 15.35 | 14.33 | 15.35 | 155.6M |
| 2024-02-23 | 13.95 | 13.95 | 13.95 | 13.95 | 7.3M |
| 2024-02-22 | 12.68 | 12.68 | 12.68 | 12.68 | 3.7M |
| 2024-02-21 | 11.53 | 11.53 | 11.53 | 11.53 | 2.0M |
| 2024-02-20 | 10.48 | 10.48 | 10.48 | 10.48 | 2.8M |
| 2024-02-19 | 9.53 | 9.53 | 9.53 | 9.53 | 2.8M |
| 2024-02-08 | 8.03 | 8.74 | 7.78 | 8.66 | 63.3M |
| 2024-02-07 | 8.50 | 8.55 | 7.82 | 7.95 | 64.9M |
| 2024-02-06 | 8.35 | 8.96 | 8.15 | 8.48 | 53.0M |
| 2024-02-05 | 9.97 | 10.04 | 9.05 | 9.05 | 27.1M |
| 2024-02-02 | 10.73 | 10.86 | 9.63 | 10.05 | 33.8M |
| 2024-02-01 | 10.61 | 10.99 | 10.42 | 10.68 | 29.3M |
| 2024-01-31 | 11.14 | 11.35 | 10.61 | 10.65 | 29.0M |
| 2024-01-30 | 11.69 | 11.71 | 11.00 | 11.00 | 23.5M |
| 2024-01-29 | 11.86 | 11.99 | 11.28 | 11.37 | 21.2M |
| 2024-01-26 | 11.91 | 12.25 | 11.84 | 11.91 | 23.3M |
| 2024-01-25 | 11.73 | 12.02 | 11.55 | 11.97 | 24.1M |
| 2024-01-24 | 11.59 | 11.77 | 11.16 | 11.70 | 27.2M |
| 2024-01-23 | 11.46 | 11.73 | 11.35 | 11.61 | 28.1M |
| 2024-01-22 | 12.22 | 12.38 | 11.31 | 11.46 | 38.9M |
| 2024-01-19 | 12.42 | 12.59 | 12.27 | 12.33 | 28.2M |
| 2024-01-18 | 12.20 | 12.63 | 11.99 | 12.56 | 46.3M |
| 2024-01-17 | 12.50 | 12.63 | 12.23 | 12.23 | 32.2M |
| 2024-01-16 | 12.56 | 12.85 | 12.24 | 12.50 | 46.7M |
| 2024-01-15 | 12.34 | 12.65 | 12.19 | 12.49 | 22.0M |
| 2024-01-12 | 12.87 | 12.96 | 12.39 | 12.42 | 31.2M |
| 2024-01-11 | 12.50 | 12.92 | 12.50 | 12.87 | 28.7M |
| 2024-01-10 | 12.69 | 12.89 | 12.45 | 12.58 | 25.2M |
| 2024-01-09 | 12.90 | 13.11 | 12.58 | 12.79 | 28.2M |
| 2024-01-08 | 13.00 | 13.21 | 12.72 | 12.74 | 36.7M |
| 2024-01-05 | 13.39 | 13.45 | 12.73 | 12.89 | 43.0M |
| 2024-01-04 | 13.40 | 13.60 | 13.18 | 13.39 | 32.4M |
| 2024-01-03 | 13.75 | 13.80 | 13.22 | 13.43 | 44.4M |
| 2024-01-02 | 13.85 | 13.97 | 13.51 | 13.64 | 39.8M |