22.76
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 | 17.07 | 17.32 | 15.53 | 15.75 | 27.1M |
| 2024-12-30 | 17.35 | 17.63 | 16.88 | 16.92 | 26.2M |
| 2024-12-27 | 17.98 | 18.53 | 17.66 | 17.66 | 34.0M |
| 2024-12-26 | 17.50 | 18.15 | 17.29 | 18.09 | 32.7M |
| 2024-12-25 | 17.70 | 17.78 | 17.13 | 17.61 | 26.2M |
| 2024-12-24 | 17.22 | 18.21 | 17.08 | 17.95 | 39.4M |
| 2024-12-23 | 17.56 | 17.88 | 16.74 | 16.86 | 27.5M |
| 2024-12-20 | 17.18 | 17.90 | 17.01 | 17.75 | 37.2M |
| 2024-12-19 | 17.00 | 17.42 | 16.85 | 17.15 | 30.9M |
| 2024-12-18 | 16.12 | 17.30 | 15.81 | 16.97 | 32.3M |
| 2024-12-17 | 16.50 | 16.65 | 15.95 | 16.12 | 16.0M |
| 2024-12-16 | 16.75 | 17.30 | 16.40 | 16.58 | 17.2M |
| 2024-12-13 | 17.18 | 17.38 | 16.82 | 16.85 | 24.1M |
| 2024-12-12 | 16.71 | 17.55 | 16.54 | 17.50 | 34.5M |
| 2024-12-11 | 16.80 | 17.14 | 16.55 | 16.80 | 20.5M |
| 2024-12-10 | 16.89 | 17.00 | 16.45 | 16.48 | 24.6M |
| 2024-12-09 | 16.53 | 16.65 | 15.92 | 16.15 | 16.3M |
| 2024-12-06 | 16.52 | 16.82 | 16.15 | 16.58 | 19.1M |
| 2024-12-05 | 16.20 | 16.80 | 16.17 | 16.52 | 16.8M |
| 2024-12-04 | 16.45 | 16.95 | 16.17 | 16.32 | 21.9M |
| 2024-12-03 | 16.18 | 16.75 | 16.01 | 16.60 | 20.9M |
| 2024-12-02 | 16.06 | 16.43 | 15.88 | 16.28 | 18.5M |
| 2024-11-29 | 15.50 | 16.46 | 15.43 | 16.24 | 25.1M |
| 2024-11-28 | 15.68 | 16.00 | 15.50 | 15.53 | 15.9M |
| 2024-11-27 | 14.78 | 15.45 | 14.52 | 15.43 | 12.6M |
| 2024-11-26 | 14.95 | 15.41 | 14.90 | 14.94 | 10.4M |
| 2024-11-25 | 14.97 | 15.13 | 14.54 | 15.05 | 12.8M |
| 2024-11-22 | 15.60 | 15.88 | 14.80 | 14.83 | 17.4M |
| 2024-11-21 | 15.62 | 15.83 | 15.36 | 15.61 | 12.5M |
| 2024-11-20 | 15.39 | 15.90 | 15.30 | 15.71 | 14.2M |
| 2024-11-19 | 15.13 | 15.48 | 14.82 | 15.44 | 14.6M |
| 2024-11-18 | 16.50 | 16.62 | 14.85 | 15.01 | 25.2M |
| 2024-11-15 | 16.80 | 17.35 | 16.47 | 16.49 | 26.7M |
| 2024-11-14 | 17.07 | 17.52 | 16.80 | 16.83 | 21.4M |
| 2024-11-13 | 16.82 | 17.19 | 16.58 | 17.15 | 18.0M |
| 2024-11-12 | 17.63 | 17.66 | 16.74 | 16.98 | 26.1M |
| 2024-11-11 | 16.74 | 17.52 | 16.73 | 17.46 | 25.2M |
| 2024-11-08 | 17.90 | 18.01 | 16.95 | 17.08 | 36.0M |
| 2024-11-07 | 16.05 | 17.38 | 16.05 | 17.36 | 34.2M |
| 2024-11-06 | 16.55 | 16.98 | 16.26 | 16.35 | 27.6M |
| 2024-11-05 | 15.60 | 16.45 | 15.51 | 16.45 | 21.8M |
| 2024-11-04 | 15.11 | 15.60 | 15.11 | 15.60 | 13.9M |
| 2024-11-01 | 16.40 | 16.49 | 15.20 | 15.26 | 27.8M |
| 2024-10-31 | 16.26 | 16.78 | 16.01 | 16.60 | 24.7M |
| 2024-10-30 | 16.35 | 16.52 | 15.91 | 16.30 | 23.7M |
| 2024-10-29 | 17.18 | 17.18 | 16.44 | 16.47 | 26.0M |
| 2024-10-28 | 16.76 | 17.18 | 16.70 | 17.18 | 24.9M |
| 2024-10-25 | 16.60 | 16.90 | 16.49 | 16.57 | 23.0M |
| 2024-10-24 | 16.77 | 16.80 | 16.37 | 16.61 | 24.4M |
| 2024-10-23 | 17.67 | 18.09 | 16.85 | 17.06 | 43.0M |
| 2024-10-22 | 19.50 | 19.52 | 17.38 | 17.68 | 66.0M |
| 2024-10-21 | 18.15 | 20.39 | 18.02 | 20.15 | 77.6M |
| 2024-10-18 | 16.66 | 19.60 | 16.60 | 18.35 | 62.0M |
| 2024-10-17 | 17.86 | 18.20 | 16.91 | 17.00 | 50.8M |
| 2024-10-16 | 15.93 | 18.08 | 15.76 | 17.71 | 48.2M |
| 2024-10-15 | 15.96 | 18.21 | 15.69 | 16.75 | 50.4M |
| 2024-10-14 | 15.72 | 16.45 | 14.80 | 16.36 | 32.8M |
| 2024-10-11 | 15.01 | 16.20 | 14.91 | 15.42 | 27.2M |
| 2024-10-10 | 16.82 | 17.21 | 15.37 | 15.42 | 31.3M |
| 2024-10-09 | 17.32 | 18.78 | 16.58 | 16.70 | 45.1M |
| 2024-10-08 | 18.41 | 18.41 | 17.20 | 18.41 | 48.6M |
| 2024-09-30 | 13.72 | 15.34 | 13.38 | 15.34 | 35.9M |
| 2024-09-27 | 12.20 | 12.86 | 11.92 | 12.78 | 15.2M |
| 2024-09-26 | 11.40 | 11.77 | 11.39 | 11.75 | 7.5M |
| 2024-09-25 | 11.43 | 11.80 | 11.37 | 11.51 | 10.4M |
| 2024-09-24 | 10.88 | 11.30 | 10.70 | 11.24 | 8.1M |
| 2024-09-23 | 10.75 | 10.93 | 10.66 | 10.80 | 4.0M |
| 2024-09-20 | 10.70 | 10.91 | 10.62 | 10.77 | 4.6M |
| 2024-09-19 | 10.37 | 10.74 | 10.32 | 10.67 | 4.9M |
| 2024-09-18 | 10.61 | 10.62 | 10.13 | 10.36 | 5.3M |
| 2024-09-13 | 10.67 | 10.99 | 10.56 | 10.60 | 7.3M |
| 2024-09-12 | 10.58 | 10.89 | 10.58 | 10.71 | 5.0M |
| 2024-09-11 | 10.69 | 10.69 | 10.46 | 10.53 | 3.2M |
| 2024-09-10 | 10.52 | 10.78 | 10.31 | 10.70 | 3.8M |
| 2024-09-09 | 10.49 | 10.68 | 10.33 | 10.46 | 3.9M |
| 2024-09-06 | 10.89 | 11.10 | 10.59 | 10.59 | 4.9M |
| 2024-09-05 | 10.77 | 11.10 | 10.76 | 10.88 | 6.3M |
| 2024-09-04 | 10.63 | 10.78 | 10.57 | 10.60 | 3.8M |
| 2024-09-03 | 10.58 | 10.75 | 10.46 | 10.75 | 5.4M |
| 2024-09-02 | 11.08 | 11.14 | 10.51 | 10.52 | 7.6M |
| 2024-08-30 | 10.80 | 11.31 | 10.74 | 11.14 | 5.7M |
| 2024-08-29 | 10.58 | 10.88 | 10.43 | 10.83 | 6.2M |
| 2024-08-28 | 10.90 | 10.91 | 10.49 | 10.65 | 9.3M |
| 2024-08-27 | 11.30 | 11.44 | 11.09 | 11.14 | 3.5M |
| 2024-08-26 | 11.44 | 11.47 | 11.22 | 11.33 | 3.8M |
| 2024-08-23 | 11.24 | 11.59 | 11.24 | 11.49 | 4.5M |
| 2024-08-22 | 11.70 | 11.82 | 11.22 | 11.23 | 4.8M |
| 2024-08-21 | 11.62 | 11.91 | 11.59 | 11.66 | 5.0M |
| 2024-08-20 | 12.16 | 12.18 | 11.63 | 11.71 | 9.0M |
| 2024-08-19 | 11.73 | 12.40 | 11.73 | 12.34 | 10.8M |
| 2024-08-16 | 11.84 | 11.87 | 11.71 | 11.73 | 2.5M |
| 2024-08-15 | 11.55 | 11.89 | 11.48 | 11.78 | 3.8M |
| 2024-08-14 | 11.59 | 11.71 | 11.53 | 11.57 | 2.8M |
| 2024-08-13 | 11.56 | 11.69 | 11.38 | 11.59 | 2.5M |
| 2024-08-12 | 11.56 | 11.67 | 11.31 | 11.57 | 3.7M |
| 2024-08-09 | 11.81 | 11.91 | 11.52 | 11.52 | 3.8M |
| 2024-08-08 | 11.76 | 11.89 | 11.49 | 11.75 | 3.9M |
| 2024-08-07 | 11.85 | 12.05 | 11.79 | 11.84 | 3.3M |
| 2024-08-06 | 11.80 | 11.98 | 11.68 | 11.86 | 4.2M |
| 2024-08-05 | 12.15 | 12.31 | 11.60 | 11.60 | 7.0M |
| 2024-08-02 | 12.62 | 12.75 | 12.22 | 12.28 | 5.7M |
| 2024-08-01 | 12.94 | 12.97 | 12.66 | 12.70 | 6.4M |
| 2024-07-31 | 12.14 | 13.10 | 12.14 | 12.94 | 9.3M |
| 2024-07-30 | 11.91 | 12.37 | 11.85 | 12.22 | 5.2M |
| 2024-07-29 | 11.76 | 12.04 | 11.69 | 12.00 | 4.2M |
| 2024-07-26 | 11.66 | 11.83 | 11.57 | 11.76 | 4.0M |
| 2024-07-25 | 11.55 | 11.88 | 11.50 | 11.66 | 4.5M |
| 2024-07-24 | 11.96 | 12.17 | 11.60 | 11.66 | 6.1M |
| 2024-07-23 | 12.39 | 12.59 | 12.04 | 12.17 | 5.8M |
| 2024-07-22 | 12.24 | 12.49 | 12.19 | 12.40 | 5.2M |
| 2024-07-19 | 12.03 | 12.32 | 11.98 | 12.13 | 5.0M |
| 2024-07-18 | 12.39 | 12.39 | 11.84 | 12.09 | 6.7M |
| 2024-07-17 | 12.70 | 12.83 | 12.46 | 12.46 | 4.9M |
| 2024-07-16 | 12.64 | 12.92 | 12.59 | 12.79 | 5.5M |
| 2024-07-15 | 13.16 | 13.30 | 12.71 | 12.76 | 7.2M |
| 2024-07-12 | 13.11 | 13.62 | 13.10 | 13.38 | 8.6M |
| 2024-07-11 | 13.00 | 13.33 | 12.91 | 13.25 | 7.9M |
| 2024-07-10 | 12.80 | 13.05 | 12.68 | 12.80 | 7.3M |
| 2024-07-09 | 12.44 | 12.84 | 12.21 | 12.76 | 8.9M |
| 2024-07-08 | 12.85 | 12.89 | 12.34 | 12.39 | 9.1M |
| 2024-07-05 | 12.83 | 13.17 | 12.47 | 13.02 | 9.0M |
| 2024-07-04 | 13.24 | 13.72 | 12.77 | 12.78 | 10.8M |
| 2024-07-03 | 13.70 | 13.72 | 13.12 | 13.13 | 15.6M |
| 2024-07-02 | 13.09 | 14.12 | 13.02 | 13.91 | 22.5M |
| 2024-07-01 | 13.25 | 13.35 | 12.78 | 13.14 | 7.7M |
| 2024-06-28 | 13.13 | 13.55 | 13.09 | 13.25 | 9.0M |
| 2024-06-27 | 13.13 | 13.45 | 13.10 | 13.17 | 9.3M |
| 2024-06-26 | 12.70 | 13.28 | 12.62 | 13.26 | 8.3M |
| 2024-06-25 | 12.80 | 13.03 | 12.53 | 12.73 | 7.3M |
| 2024-06-24 | 12.90 | 13.18 | 12.66 | 12.96 | 8.5M |
| 2024-06-21 | 13.08 | 13.38 | 12.98 | 13.18 | 7.4M |
| 2024-06-20 | 13.58 | 13.80 | 13.18 | 13.19 | 14.6M |
| 2024-06-19 | 13.35 | 14.17 | 13.21 | 13.84 | 19.3M |
| 2024-06-18 | 13.04 | 13.30 | 13.01 | 13.28 | 7.0M |
| 2024-06-17 | 12.92 | 13.21 | 12.88 | 13.13 | 7.0M |
| 2024-06-14 | 12.74 | 13.18 | 12.52 | 13.09 | 8.9M |
| 2024-06-13 | 12.60 | 12.78 | 12.48 | 12.66 | 3.8M |
| 2024-06-12 | 12.49 | 12.75 | 12.40 | 12.62 | 4.2M |
| 2024-06-11 | 12.05 | 12.51 | 11.90 | 12.49 | 3.9M |
| 2024-06-07 | 12.10 | 12.36 | 12.10 | 12.19 | 4.1M |
| 2024-06-06 | 12.50 | 12.67 | 11.85 | 12.00 | 7.3M |
| 2024-06-05 | 12.95 | 12.96 | 12.48 | 12.50 | 6.3M |
| 2024-06-04 | 12.67 | 12.95 | 12.34 | 12.93 | 6.5M |
| 2024-06-03 | 12.80 | 12.84 | 12.43 | 12.62 | 4.3M |
| 2024-05-31 | 12.60 | 12.88 | 12.57 | 12.80 | 3.9M |
| 2024-05-30 | 12.53 | 12.74 | 12.42 | 12.52 | 3.2M |
| 2024-05-29 | 12.62 | 12.98 | 12.57 | 12.65 | 3.9M |
| 2024-05-28 | 12.82 | 12.88 | 12.61 | 12.70 | 3.7M |
| 2024-05-27 | 12.65 | 12.88 | 12.32 | 12.88 | 6.5M |
| 2024-05-24 | 12.92 | 12.97 | 12.60 | 12.63 | 5.4M |
| 2024-05-23 | 13.12 | 13.18 | 12.80 | 12.85 | 5.5M |
| 2024-05-22 | 13.06 | 13.20 | 12.95 | 13.17 | 4.8M |
| 2024-05-21 | 13.27 | 13.27 | 13.00 | 13.13 | 8.4M |
| 2024-05-20 | 13.05 | 13.45 | 12.94 | 13.45 | 12.4M |
| 2024-05-17 | 12.83 | 12.94 | 12.75 | 12.93 | 4.0M |
| 2024-05-16 | 12.78 | 12.99 | 12.78 | 12.84 | 3.9M |
| 2024-05-15 | 12.78 | 12.93 | 12.60 | 12.78 | 4.1M |
| 2024-05-14 | 12.70 | 12.89 | 12.65 | 12.79 | 4.2M |
| 2024-05-13 | 13.08 | 13.08 | 12.57 | 12.65 | 7.5M |
| 2024-05-10 | 13.12 | 13.19 | 12.95 | 13.10 | 6.3M |
| 2024-05-09 | 13.14 | 13.18 | 12.99 | 13.03 | 7.4M |
| 2024-05-08 | 13.09 | 13.36 | 12.97 | 13.08 | 8.2M |
| 2024-05-07 | 13.22 | 13.26 | 12.96 | 13.11 | 9.8M |
| 2024-05-06 | 13.24 | 13.35 | 13.03 | 13.28 | 13.8M |
| 2024-04-30 | 12.90 | 13.43 | 12.86 | 13.14 | 15.2M |
| 2024-04-29 | 12.94 | 13.20 | 12.58 | 12.90 | 20.1M |
| 2024-04-26 | 12.12 | 12.90 | 12.12 | 12.85 | 22.5M |
| 2024-04-25 | 12.60 | 13.13 | 12.29 | 12.30 | 22.5M |
| 2024-04-24 | 11.00 | 11.49 | 10.97 | 11.41 | 6.2M |
| 2024-04-23 | 10.84 | 11.18 | 10.75 | 10.96 | 4.9M |
| 2024-04-22 | 10.88 | 10.97 | 10.47 | 10.69 | 5.4M |
| 2024-04-19 | 10.94 | 10.98 | 10.48 | 10.76 | 4.0M |
| 2024-04-18 | 10.75 | 11.18 | 10.62 | 10.95 | 4.3M |
| 2024-04-17 | 10.16 | 10.77 | 10.16 | 10.75 | 4.5M |
| 2024-04-16 | 10.95 | 10.95 | 9.94 | 9.99 | 7.1M |
| 2024-04-15 | 11.22 | 11.23 | 10.72 | 10.98 | 5.9M |
| 2024-04-12 | 11.26 | 11.38 | 11.06 | 11.08 | 3.0M |
| 2024-04-11 | 11.04 | 11.44 | 11.04 | 11.22 | 3.2M |
| 2024-04-10 | 11.50 | 11.52 | 10.98 | 11.15 | 4.1M |
| 2024-04-09 | 11.46 | 11.64 | 11.36 | 11.48 | 3.1M |
| 2024-04-08 | 11.76 | 11.79 | 11.40 | 11.42 | 3.7M |
| 2024-04-03 | 12.00 | 12.02 | 11.63 | 11.78 | 3.7M |
| 2024-04-02 | 12.15 | 12.17 | 11.91 | 12.03 | 4.8M |
| 2024-04-01 | 11.93 | 12.19 | 11.85 | 12.15 | 5.7M |
| 2024-03-29 | 11.76 | 11.92 | 11.56 | 11.89 | 3.7M |
| 2024-03-28 | 11.36 | 11.91 | 11.32 | 11.76 | 4.9M |
| 2024-03-27 | 11.99 | 12.02 | 11.35 | 11.35 | 4.8M |
| 2024-03-26 | 12.25 | 12.27 | 11.80 | 11.99 | 4.6M |
| 2024-03-25 | 12.62 | 12.74 | 12.21 | 12.26 | 5.0M |
| 2024-03-22 | 12.77 | 12.79 | 12.38 | 12.65 | 5.8M |
| 2024-03-21 | 12.76 | 12.95 | 12.59 | 12.83 | 5.2M |
| 2024-03-20 | 12.55 | 12.80 | 12.53 | 12.77 | 4.6M |
| 2024-03-19 | 12.47 | 12.76 | 12.42 | 12.55 | 6.1M |
| 2024-03-18 | 12.35 | 12.52 | 12.22 | 12.51 | 5.4M |
| 2024-03-15 | 12.14 | 12.26 | 11.95 | 12.23 | 4.9M |
| 2024-03-14 | 12.43 | 12.46 | 11.93 | 12.12 | 9.0M |
| 2024-03-13 | 12.48 | 12.95 | 12.42 | 12.53 | 10.1M |
| 2024-03-12 | 12.23 | 12.34 | 12.07 | 12.34 | 4.0M |
| 2024-03-11 | 11.93 | 12.18 | 11.82 | 12.17 | 3.8M |
| 2024-03-08 | 11.86 | 11.98 | 11.66 | 11.92 | 3.5M |
| 2024-03-07 | 12.05 | 12.18 | 11.76 | 11.78 | 4.4M |
| 2024-03-06 | 12.05 | 12.24 | 11.84 | 12.05 | 4.8M |
| 2024-03-05 | 12.28 | 12.33 | 12.06 | 12.14 | 4.5M |
| 2024-03-04 | 12.46 | 12.60 | 12.11 | 12.37 | 6.1M |
| 2024-03-01 | 11.87 | 12.54 | 11.81 | 12.49 | 7.6M |
| 2024-02-29 | 11.53 | 11.93 | 11.53 | 11.88 | 6.3M |
| 2024-02-28 | 12.46 | 12.65 | 11.47 | 11.47 | 9.0M |
| 2024-02-27 | 11.96 | 12.45 | 11.84 | 12.44 | 5.0M |
| 2024-02-26 | 12.03 | 12.27 | 11.89 | 12.04 | 5.9M |
| 2024-02-23 | 11.64 | 12.06 | 11.55 | 12.04 | 5.7M |
| 2024-02-22 | 11.20 | 11.65 | 11.20 | 11.63 | 4.4M |
| 2024-02-21 | 11.02 | 11.69 | 11.00 | 11.27 | 5.5M |
| 2024-02-20 | 11.10 | 11.30 | 10.97 | 11.21 | 4.3M |
| 2024-02-19 | 11.00 | 11.26 | 10.73 | 11.24 | 9.1M |
| 2024-02-08 | 9.57 | 10.64 | 9.57 | 10.59 | 9.0M |
| 2024-02-07 | 9.72 | 10.07 | 9.24 | 9.57 | 8.2M |
| 2024-02-06 | 9.00 | 9.97 | 8.67 | 9.71 | 8.6M |
| 2024-02-05 | 10.26 | 10.31 | 8.78 | 9.09 | 11.2M |
| 2024-02-02 | 11.03 | 11.31 | 9.98 | 10.36 | 7.6M |
| 2024-02-01 | 11.27 | 11.40 | 10.83 | 10.99 | 7.2M |
| 2024-01-31 | 11.90 | 12.03 | 11.23 | 11.28 | 7.5M |
| 2024-01-30 | 12.26 | 12.78 | 12.06 | 12.09 | 6.7M |
| 2024-01-29 | 12.83 | 12.85 | 12.18 | 12.19 | 3.6M |
| 2024-01-26 | 12.64 | 12.88 | 12.40 | 12.59 | 5.3M |
| 2024-01-25 | 11.98 | 12.46 | 11.85 | 12.39 | 4.3M |
| 2024-01-24 | 11.74 | 11.99 | 11.34 | 11.93 | 4.1M |
| 2024-01-23 | 11.68 | 11.82 | 11.31 | 11.74 | 4.8M |
| 2024-01-22 | 12.55 | 12.61 | 11.56 | 11.62 | 5.1M |
| 2024-01-19 | 12.80 | 12.83 | 12.51 | 12.53 | 3.1M |
| 2024-01-18 | 12.90 | 13.05 | 12.40 | 12.77 | 5.2M |
| 2024-01-17 | 13.25 | 13.25 | 13.01 | 13.01 | 2.5M |
| 2024-01-16 | 13.25 | 13.29 | 13.04 | 13.26 | 2.8M |
| 2024-01-15 | 13.28 | 13.43 | 13.16 | 13.27 | 3.1M |
| 2024-01-12 | 13.42 | 13.47 | 13.28 | 13.31 | 2.9M |
| 2024-01-11 | 13.14 | 13.51 | 13.07 | 13.44 | 4.0M |
| 2024-01-10 | 13.16 | 13.32 | 12.92 | 13.15 | 3.5M |
| 2024-01-09 | 13.18 | 13.40 | 13.11 | 13.23 | 3.7M |
| 2024-01-08 | 13.54 | 13.57 | 13.28 | 13.28 | 3.2M |
| 2024-01-05 | 13.70 | 13.79 | 13.44 | 13.54 | 2.6M |
| 2024-01-04 | 13.70 | 13.82 | 13.55 | 13.68 | 2.7M |
| 2024-01-03 | 13.64 | 13.82 | 13.62 | 13.70 | 2.9M |
| 2024-01-02 | 13.70 | 13.86 | 13.53 | 13.69 | 3.4M |