19.21
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 | 17.31 | 17.31 | 16.63 | 16.75 | 1.0M |
| 2024-12-30 | 17.57 | 17.57 | 16.94 | 17.31 | 1.2M |
| 2024-12-27 | 17.38 | 17.95 | 17.21 | 17.62 | 1.1M |
| 2024-12-26 | 17.32 | 17.57 | 17.15 | 17.39 | 1.2M |
| 2024-12-25 | 17.71 | 17.78 | 17.12 | 17.32 | 0.8M |
| 2024-12-24 | 17.59 | 17.76 | 17.40 | 17.71 | 0.9M |
| 2024-12-23 | 18.30 | 18.52 | 17.45 | 17.60 | 1.1M |
| 2024-12-20 | 17.86 | 18.45 | 17.70 | 18.41 | 1.1M |
| 2024-12-19 | 17.60 | 17.85 | 17.32 | 17.85 | 1.2M |
| 2024-12-18 | 17.93 | 18.03 | 17.52 | 17.67 | 1.0M |
| 2024-12-17 | 18.67 | 18.67 | 17.71 | 17.95 | 1.2M |
| 2024-12-16 | 18.63 | 18.89 | 18.40 | 18.72 | 1.0M |
| 2024-12-13 | 19.20 | 19.20 | 18.53 | 18.67 | 1.3M |
| 2024-12-12 | 19.28 | 19.42 | 18.89 | 19.20 | 1.2M |
| 2024-12-11 | 19.29 | 19.32 | 18.98 | 19.28 | 1.3M |
| 2024-12-10 | 19.50 | 19.83 | 19.18 | 19.40 | 2.2M |
| 2024-12-09 | 19.10 | 19.28 | 18.75 | 18.95 | 1.1M |
| 2024-12-06 | 19.40 | 19.43 | 18.74 | 19.19 | 1.5M |
| 2024-12-05 | 18.76 | 19.22 | 18.66 | 19.16 | 1.5M |
| 2024-12-04 | 19.10 | 19.17 | 18.58 | 18.83 | 1.4M |
| 2024-12-03 | 18.84 | 19.38 | 18.72 | 19.19 | 1.8M |
| 2024-12-02 | 18.60 | 18.86 | 18.41 | 18.80 | 1.4M |
| 2024-11-29 | 18.10 | 18.61 | 17.84 | 18.51 | 1.4M |
| 2024-11-28 | 18.50 | 18.50 | 18.10 | 18.24 | 1.0M |
| 2024-11-27 | 18.07 | 18.32 | 17.24 | 18.32 | 1.3M |
| 2024-11-26 | 18.46 | 18.73 | 17.96 | 18.10 | 1.3M |
| 2024-11-25 | 18.05 | 18.55 | 18.02 | 18.50 | 1.6M |
| 2024-11-22 | 19.02 | 19.06 | 18.01 | 18.05 | 1.7M |
| 2024-11-21 | 19.20 | 19.34 | 18.67 | 19.04 | 1.6M |
| 2024-11-20 | 18.80 | 19.00 | 18.65 | 18.98 | 1.5M |
| 2024-11-19 | 18.27 | 18.75 | 18.08 | 18.75 | 1.6M |
| 2024-11-18 | 19.44 | 19.50 | 18.15 | 18.28 | 1.5M |
| 2024-11-15 | 19.22 | 19.51 | 19.00 | 19.25 | 1.7M |
| 2024-11-14 | 19.73 | 19.91 | 19.05 | 19.25 | 1.7M |
| 2024-11-13 | 20.32 | 20.34 | 19.49 | 19.87 | 2.2M |
| 2024-11-12 | 21.16 | 21.16 | 19.94 | 20.42 | 3.5M |
| 2024-11-11 | 19.70 | 21.72 | 19.28 | 21.19 | 5.6M |
| 2024-11-08 | 18.84 | 20.19 | 18.68 | 19.66 | 4.9M |
| 2024-11-07 | 18.78 | 19.05 | 18.42 | 18.63 | 3.5M |
| 2024-11-06 | 19.15 | 20.26 | 18.75 | 18.87 | 5.7M |
| 2024-11-05 | 17.36 | 18.99 | 17.36 | 18.72 | 4.5M |
| 2024-11-04 | 16.40 | 17.02 | 16.40 | 16.98 | 1.2M |
| 2024-11-01 | 16.93 | 17.55 | 16.40 | 16.63 | 2.3M |
| 2024-10-31 | 17.27 | 17.37 | 16.93 | 17.15 | 1.8M |
| 2024-10-30 | 17.30 | 17.30 | 16.80 | 17.00 | 2.3M |
| 2024-10-29 | 18.10 | 18.19 | 17.42 | 17.70 | 1.8M |
| 2024-10-28 | 17.78 | 18.20 | 17.67 | 17.95 | 1.6M |
| 2024-10-25 | 17.58 | 17.95 | 17.41 | 17.69 | 1.4M |
| 2024-10-24 | 17.31 | 17.88 | 17.31 | 17.66 | 1.1M |
| 2024-10-23 | 17.29 | 17.57 | 17.15 | 17.55 | 1.2M |
| 2024-10-22 | 17.21 | 17.40 | 17.01 | 17.30 | 1.0M |
| 2024-10-21 | 16.72 | 17.49 | 16.72 | 17.32 | 1.8M |
| 2024-10-18 | 16.09 | 17.03 | 15.95 | 16.75 | 1.5M |
| 2024-10-17 | 16.25 | 16.45 | 15.95 | 16.04 | 0.7M |
| 2024-10-16 | 16.45 | 16.53 | 16.05 | 16.25 | 1.0M |
| 2024-10-15 | 16.50 | 16.79 | 16.16 | 16.35 | 1.1M |
| 2024-10-14 | 16.30 | 16.56 | 16.09 | 16.54 | 1.2M |
| 2024-10-11 | 17.07 | 17.47 | 15.93 | 16.15 | 1.9M |
| 2024-10-10 | 16.83 | 17.53 | 16.69 | 17.23 | 1.9M |
| 2024-10-09 | 18.02 | 18.10 | 16.68 | 16.70 | 2.6M |
| 2024-10-08 | 19.50 | 19.51 | 17.70 | 18.73 | 3.7M |
| 2024-09-30 | 15.08 | 16.66 | 14.88 | 16.52 | 2.9M |
| 2024-09-27 | 14.20 | 14.73 | 14.12 | 14.66 | 1.0M |
| 2024-09-26 | 13.62 | 14.00 | 13.46 | 14.00 | 1.0M |
| 2024-09-25 | 13.62 | 13.94 | 13.50 | 13.60 | 1.2M |
| 2024-09-24 | 13.13 | 13.62 | 13.12 | 13.62 | 0.8M |
| 2024-09-23 | 13.13 | 13.30 | 13.03 | 13.23 | 0.5M |
| 2024-09-20 | 13.30 | 13.42 | 13.10 | 13.24 | 0.7M |
| 2024-09-19 | 13.22 | 13.39 | 13.11 | 13.33 | 0.7M |
| 2024-09-18 | 13.36 | 13.36 | 12.99 | 13.24 | 0.9M |
| 2024-09-13 | 13.41 | 13.41 | 13.08 | 13.23 | 0.8M |
| 2024-09-12 | 13.40 | 13.74 | 13.35 | 13.52 | 0.8M |
| 2024-09-11 | 13.57 | 13.75 | 13.32 | 13.48 | 1.0M |
| 2024-09-10 | 13.15 | 13.50 | 13.03 | 13.30 | 0.9M |
| 2024-09-09 | 13.08 | 13.35 | 12.73 | 13.24 | 1.1M |
| 2024-09-06 | 13.50 | 13.66 | 13.09 | 13.12 | 0.9M |
| 2024-09-05 | 13.40 | 13.50 | 13.22 | 13.44 | 1.0M |
| 2024-09-04 | 13.30 | 13.41 | 13.06 | 13.20 | 1.0M |
| 2024-09-03 | 13.00 | 13.41 | 12.82 | 13.27 | 1.2M |
| 2024-09-02 | 13.16 | 13.50 | 12.96 | 12.97 | 1.8M |
| 2024-08-30 | 12.85 | 13.88 | 12.53 | 13.11 | 3.2M |
| 2024-08-29 | 11.47 | 11.99 | 11.41 | 11.94 | 0.6M |
| 2024-08-28 | 11.13 | 11.63 | 11.10 | 11.50 | 0.4M |
| 2024-08-27 | 11.33 | 11.40 | 11.20 | 11.20 | 0.3M |
| 2024-08-26 | 11.33 | 11.80 | 11.29 | 11.37 | 0.5M |
| 2024-08-23 | 11.25 | 11.46 | 11.00 | 11.41 | 0.4M |
| 2024-08-22 | 11.47 | 11.54 | 11.18 | 11.26 | 0.5M |
| 2024-08-21 | 11.23 | 11.54 | 11.23 | 11.31 | 0.4M |
| 2024-08-20 | 11.63 | 11.68 | 11.25 | 11.27 | 0.5M |
| 2024-08-19 | 11.71 | 11.81 | 11.46 | 11.60 | 0.3M |
| 2024-08-16 | 11.77 | 11.92 | 11.60 | 11.71 | 0.5M |
| 2024-08-15 | 11.75 | 11.96 | 11.53 | 11.84 | 0.5M |
| 2024-08-14 | 11.90 | 12.04 | 11.77 | 11.83 | 0.3M |
| 2024-08-13 | 11.91 | 11.99 | 11.71 | 11.98 | 0.4M |
| 2024-08-12 | 11.96 | 11.96 | 11.66 | 11.92 | 0.4M |
| 2024-08-09 | 11.91 | 12.12 | 11.88 | 11.92 | 0.3M |
| 2024-08-08 | 11.91 | 11.96 | 11.68 | 11.95 | 0.5M |
| 2024-08-07 | 12.08 | 12.16 | 11.86 | 11.90 | 0.5M |
| 2024-08-06 | 11.89 | 12.16 | 11.89 | 12.04 | 0.6M |
| 2024-08-05 | 12.19 | 12.37 | 11.83 | 11.86 | 1.1M |
| 2024-08-02 | 12.50 | 12.64 | 12.25 | 12.33 | 0.7M |
| 2024-08-01 | 12.50 | 12.68 | 12.42 | 12.65 | 0.9M |
| 2024-07-31 | 12.23 | 12.54 | 11.86 | 12.50 | 1.0M |
| 2024-07-30 | 12.45 | 12.45 | 12.02 | 12.23 | 0.6M |
| 2024-07-29 | 12.38 | 12.48 | 12.01 | 12.12 | 0.4M |
| 2024-07-26 | 12.00 | 12.27 | 11.94 | 12.22 | 0.5M |
| 2024-07-25 | 11.97 | 12.24 | 11.74 | 12.00 | 0.4M |
| 2024-07-24 | 12.11 | 12.33 | 11.82 | 11.95 | 0.5M |
| 2024-07-23 | 12.51 | 12.58 | 12.17 | 12.20 | 0.5M |
| 2024-07-22 | 12.32 | 12.50 | 12.32 | 12.45 | 0.4M |
| 2024-07-19 | 12.21 | 12.44 | 12.04 | 12.40 | 0.5M |
| 2024-07-18 | 12.02 | 12.28 | 11.80 | 12.21 | 0.5M |
| 2024-07-17 | 12.32 | 12.46 | 12.08 | 12.18 | 0.4M |
| 2024-07-16 | 12.56 | 12.56 | 12.20 | 12.30 | 0.7M |
| 2024-07-15 | 12.77 | 12.78 | 12.46 | 12.49 | 0.5M |
| 2024-07-12 | 12.98 | 13.09 | 12.70 | 12.80 | 0.8M |
| 2024-07-11 | 12.42 | 12.97 | 12.42 | 12.96 | 1.2M |
| 2024-07-10 | 12.25 | 12.55 | 12.13 | 12.21 | 0.5M |
| 2024-07-09 | 12.06 | 12.45 | 11.82 | 12.42 | 0.7M |
| 2024-07-08 | 12.26 | 12.73 | 11.98 | 12.16 | 0.7M |
| 2024-07-05 | 12.22 | 12.45 | 12.03 | 12.44 | 0.5M |
| 2024-07-04 | 12.53 | 12.71 | 12.15 | 12.22 | 1.1M |
| 2024-07-03 | 13.22 | 13.24 | 12.49 | 12.55 | 1.4M |
| 2024-07-02 | 13.38 | 13.45 | 13.13 | 13.21 | 0.6M |
| 2024-07-01 | 13.42 | 13.54 | 13.03 | 13.38 | 0.7M |
| 2024-06-28 | 13.20 | 13.58 | 13.20 | 13.42 | 0.7M |
| 2024-06-27 | 13.29 | 13.59 | 13.17 | 13.25 | 0.8M |
| 2024-06-26 | 13.00 | 13.38 | 12.92 | 13.38 | 1.0M |
| 2024-06-25 | 13.24 | 13.56 | 13.13 | 13.32 | 0.8M |
| 2024-06-24 | 13.87 | 13.87 | 13.10 | 13.24 | 1.1M |
| 2024-06-21 | 14.05 | 14.33 | 13.44 | 13.80 | 1.3M |
| 2024-06-20 | 13.83 | 14.28 | 13.65 | 14.20 | 1.9M |
| 2024-06-19 | 13.79 | 13.98 | 13.63 | 13.79 | 0.8M |
| 2024-06-18 | 13.50 | 13.73 | 13.36 | 13.66 | 0.9M |
| 2024-06-17 | 13.64 | 13.74 | 13.44 | 13.65 | 1.2M |
| 2024-06-14 | 14.00 | 14.00 | 13.57 | 13.80 | 0.7M |
| 2024-06-13 | 13.70 | 14.14 | 13.38 | 14.01 | 1.1M |
| 2024-06-12 | 13.20 | 13.80 | 13.20 | 13.61 | 1.0M |
| 2024-06-11 | 13.50 | 13.50 | 12.89 | 13.29 | 0.8M |
| 2024-06-07 | 13.20 | 13.46 | 12.94 | 13.29 | 0.9M |
| 2024-06-06 | 13.76 | 13.90 | 12.87 | 13.20 | 1.0M |
| 2024-06-05 | 14.13 | 14.13 | 13.61 | 13.76 | 0.6M |
| 2024-06-04 | 14.60 | 14.70 | 13.73 | 14.05 | 1.3M |
| 2024-06-03 | 15.21 | 15.21 | 14.48 | 14.72 | 1.2M |
| 2024-05-31 | 14.84 | 15.16 | 14.62 | 15.08 | 1.0M |
| 2024-05-30 | 14.85 | 14.85 | 14.54 | 14.74 | 0.6M |
| 2024-05-29 | 14.66 | 14.99 | 14.36 | 14.75 | 0.7M |
| 2024-05-28 | 14.74 | 14.84 | 14.53 | 14.63 | 0.6M |
| 2024-05-27 | 14.52 | 14.85 | 14.25 | 14.70 | 0.8M |
| 2024-05-24 | 14.94 | 14.96 | 14.64 | 14.75 | 0.5M |
| 2024-05-23 | 15.37 | 15.39 | 14.82 | 14.84 | 1.0M |
| 2024-05-22 | 15.13 | 15.38 | 14.87 | 15.35 | 1.0M |
| 2024-05-21 | 15.01 | 15.12 | 14.74 | 14.93 | 0.7M |
| 2024-05-20 | 15.21 | 15.31 | 14.97 | 15.07 | 1.0M |
| 2024-05-17 | 15.06 | 15.14 | 14.80 | 15.00 | 0.8M |
| 2024-05-16 | 15.38 | 15.59 | 14.78 | 15.05 | 1.0M |
| 2024-05-15 | 15.05 | 15.53 | 14.91 | 15.21 | 1.5M |
| 2024-05-14 | 14.76 | 15.18 | 14.76 | 15.06 | 1.0M |
| 2024-05-13 | 14.65 | 15.36 | 14.43 | 14.90 | 1.3M |
| 2024-05-10 | 14.78 | 15.12 | 14.68 | 14.76 | 1.4M |
| 2024-05-09 | 14.68 | 15.19 | 14.68 | 14.89 | 1.8M |
| 2024-05-08 | 15.72 | 15.72 | 14.68 | 14.86 | 2.6M |
| 2024-05-07 | 15.15 | 16.28 | 15.15 | 15.91 | 3.2M |
| 2024-05-06 | 14.63 | 14.85 | 14.38 | 14.60 | 1.5M |
| 2024-04-30 | 14.15 | 14.81 | 14.13 | 14.62 | 2.1M |
| 2024-04-29 | 13.54 | 14.34 | 13.54 | 14.28 | 1.8M |
| 2024-04-26 | 13.25 | 13.44 | 13.03 | 13.35 | 1.0M |
| 2024-04-25 | 13.01 | 13.40 | 12.92 | 13.25 | 1.3M |
| 2024-04-24 | 13.04 | 13.10 | 12.41 | 13.08 | 1.4M |
| 2024-04-23 | 12.38 | 12.66 | 12.35 | 12.44 | 1.3M |
| 2024-04-22 | 12.02 | 12.97 | 11.60 | 12.53 | 2.1M |
| 2024-04-19 | 12.07 | 12.26 | 11.67 | 11.92 | 0.9M |
| 2024-04-18 | 12.18 | 12.33 | 11.69 | 12.14 | 1.2M |
| 2024-04-17 | 11.29 | 12.20 | 11.18 | 11.98 | 1.7M |
| 2024-04-16 | 12.01 | 12.14 | 11.02 | 11.07 | 1.5M |
| 2024-04-15 | 12.72 | 13.49 | 11.92 | 12.21 | 2.0M |
| 2024-04-12 | 13.28 | 13.75 | 13.09 | 13.11 | 0.9M |
| 2024-04-11 | 13.38 | 13.69 | 13.03 | 13.34 | 1.2M |
| 2024-04-10 | 13.75 | 14.37 | 13.26 | 13.38 | 1.6M |
| 2024-04-09 | 13.12 | 13.77 | 13.12 | 13.73 | 1.0M |
| 2024-04-08 | 14.03 | 14.09 | 13.06 | 13.12 | 1.3M |
| 2024-04-03 | 14.11 | 14.36 | 13.85 | 14.18 | 1.0M |
| 2024-04-02 | 14.38 | 14.45 | 14.02 | 14.30 | 1.2M |
| 2024-04-01 | 14.22 | 14.35 | 13.88 | 14.30 | 1.1M |
| 2024-03-29 | 13.73 | 14.27 | 13.62 | 14.08 | 1.1M |
| 2024-03-28 | 13.18 | 13.87 | 13.09 | 13.74 | 1.1M |
| 2024-03-27 | 13.65 | 13.72 | 13.02 | 13.08 | 0.9M |
| 2024-03-26 | 13.77 | 13.88 | 13.27 | 13.69 | 1.0M |
| 2024-03-25 | 14.48 | 14.48 | 13.77 | 13.77 | 1.1M |
| 2024-03-22 | 14.93 | 15.00 | 14.25 | 14.36 | 1.4M |
| 2024-03-21 | 14.99 | 15.14 | 14.58 | 14.93 | 1.2M |
| 2024-03-20 | 14.86 | 15.00 | 14.71 | 14.89 | 1.4M |
| 2024-03-19 | 15.11 | 15.18 | 14.82 | 14.91 | 1.2M |
| 2024-03-18 | 14.68 | 15.05 | 14.66 | 15.05 | 1.5M |
| 2024-03-15 | 14.35 | 14.65 | 14.06 | 14.61 | 1.2M |
| 2024-03-14 | 14.41 | 14.59 | 13.94 | 14.25 | 1.3M |
| 2024-03-13 | 14.59 | 14.61 | 14.25 | 14.41 | 1.4M |
| 2024-03-12 | 14.33 | 14.67 | 14.21 | 14.49 | 1.5M |
| 2024-03-11 | 14.29 | 14.37 | 14.02 | 14.28 | 1.1M |
| 2024-03-08 | 13.81 | 14.10 | 13.66 | 14.10 | 1.1M |
| 2024-03-07 | 14.11 | 14.51 | 13.76 | 13.83 | 1.9M |
| 2024-03-06 | 13.48 | 14.08 | 13.48 | 13.95 | 1.8M |
| 2024-03-05 | 13.92 | 13.98 | 13.32 | 13.40 | 1.7M |
| 2024-03-04 | 14.39 | 14.66 | 13.67 | 13.99 | 2.0M |
| 2024-03-01 | 14.70 | 14.71 | 14.03 | 14.37 | 3.1M |
| 2024-02-29 | 14.00 | 14.82 | 13.50 | 14.70 | 2.7M |
| 2024-02-28 | 15.40 | 15.90 | 13.77 | 14.00 | 2.2M |
| 2024-02-27 | 14.80 | 15.38 | 14.61 | 15.38 | 1.5M |
| 2024-02-26 | 14.99 | 15.50 | 14.37 | 15.10 | 2.1M |
| 2024-02-23 | 13.65 | 14.50 | 13.49 | 14.36 | 1.3M |
| 2024-02-22 | 13.46 | 13.59 | 13.14 | 13.56 | 0.9M |
| 2024-02-21 | 12.68 | 13.60 | 12.68 | 13.40 | 1.3M |
| 2024-02-20 | 12.86 | 13.23 | 12.77 | 12.88 | 0.9M |
| 2024-02-19 | 12.60 | 13.74 | 12.60 | 13.10 | 1.3M |
| 2024-02-08 | 11.07 | 13.23 | 10.79 | 12.71 | 1.8M |
| 2024-02-07 | 11.48 | 11.50 | 10.70 | 11.05 | 1.6M |
| 2024-02-06 | 11.01 | 12.16 | 10.51 | 11.65 | 1.8M |
| 2024-02-05 | 13.25 | 13.25 | 11.06 | 11.89 | 1.7M |
| 2024-02-02 | 13.98 | 14.34 | 12.56 | 13.38 | 1.2M |
| 2024-02-01 | 13.74 | 14.45 | 13.74 | 14.25 | 1.1M |
| 2024-01-31 | 15.20 | 15.33 | 13.97 | 14.10 | 1.2M |
| 2024-01-30 | 15.84 | 15.84 | 15.01 | 15.18 | 0.8M |
| 2024-01-29 | 16.22 | 16.39 | 15.62 | 15.99 | 0.8M |
| 2024-01-26 | 17.12 | 17.12 | 16.01 | 16.08 | 1.0M |
| 2024-01-25 | 15.65 | 16.96 | 15.38 | 16.86 | 1.4M |
| 2024-01-24 | 15.53 | 15.89 | 14.96 | 15.57 | 1.0M |
| 2024-01-23 | 15.59 | 16.33 | 15.02 | 15.56 | 1.2M |
| 2024-01-22 | 16.81 | 16.81 | 15.47 | 15.85 | 0.8M |
| 2024-01-19 | 17.17 | 17.35 | 16.52 | 16.85 | 0.8M |
| 2024-01-18 | 17.42 | 17.44 | 16.50 | 17.17 | 0.8M |
| 2024-01-17 | 17.82 | 17.82 | 17.21 | 17.45 | 0.5M |
| 2024-01-16 | 18.22 | 18.33 | 17.35 | 17.82 | 1.0M |
| 2024-01-15 | 18.74 | 18.74 | 17.92 | 18.13 | 1.1M |
| 2024-01-12 | 18.48 | 19.15 | 18.38 | 18.64 | 0.7M |
| 2024-01-11 | 18.28 | 18.89 | 18.22 | 18.74 | 0.8M |
| 2024-01-10 | 18.40 | 18.77 | 18.07 | 18.57 | 0.9M |
| 2024-01-09 | 18.00 | 18.83 | 17.99 | 18.41 | 1.0M |
| 2024-01-08 | 18.40 | 18.63 | 18.00 | 18.00 | 1.1M |
| 2024-01-05 | 18.94 | 19.27 | 18.26 | 18.40 | 1.0M |
| 2024-01-04 | 19.00 | 19.25 | 18.81 | 19.02 | 0.5M |
| 2024-01-03 | 19.31 | 19.44 | 18.92 | 19.18 | 0.9M |
| 2024-01-02 | 19.88 | 19.99 | 19.25 | 19.46 | 1.5M |