15.35
最終更新: 2025-10-01
| 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 | 19.55 | 19.55 | 18.60 | 19.10 | 0.5M |
| 2024-12-30 | 19.60 | 19.70 | 19.55 | 19.55 | 0.0M |
| 2024-12-27 | 20.25 | 20.25 | 19.70 | 19.70 | 0.2M |
| 2024-12-26 | 20.15 | 20.50 | 20.05 | 20.05 | 0.0M |
| 2024-12-25 | 20.35 | 20.35 | 20.05 | 20.15 | 0.0M |
| 2024-12-24 | 19.85 | 20.45 | 19.85 | 20.00 | 0.0M |
| 2024-12-23 | 19.85 | 20.15 | 19.80 | 19.80 | 0.0M |
| 2024-12-20 | 19.85 | 20.20 | 19.80 | 19.80 | 0.0M |
| 2024-12-19 | 19.55 | 19.85 | 19.55 | 19.70 | 0.0M |
| 2024-12-18 | 19.80 | 20.15 | 19.55 | 19.90 | 0.2M |
| 2024-12-17 | 19.65 | 20.00 | 19.60 | 19.80 | 0.0M |
| 2024-12-16 | 20.30 | 20.30 | 19.55 | 19.60 | 0.0M |
| 2024-12-13 | 20.50 | 20.50 | 19.90 | 20.00 | 0.0M |
| 2024-12-12 | 20.65 | 20.95 | 20.50 | 20.60 | 0.0M |
| 2024-12-11 | 21.00 | 21.30 | 20.50 | 20.55 | 0.0M |
| 2024-12-10 | 21.30 | 21.70 | 21.15 | 21.15 | 0.0M |
| 2024-12-09 | 21.65 | 21.70 | 21.30 | 21.30 | 0.0M |
| 2024-12-06 | 21.65 | 22.00 | 21.60 | 21.65 | 0.0M |
| 2024-12-05 | 21.95 | 22.15 | 21.55 | 21.65 | 0.0M |
| 2024-12-04 | 21.65 | 22.15 | 21.55 | 21.90 | 0.0M |
| 2024-12-03 | 21.30 | 21.80 | 21.30 | 21.60 | 0.0M |
| 2024-12-02 | 21.80 | 21.80 | 21.30 | 21.30 | 0.0M |
| 2024-11-29 | 21.40 | 21.90 | 21.20 | 21.65 | 0.0M |
| 2024-11-28 | 21.55 | 21.70 | 21.20 | 21.40 | 0.0M |
| 2024-11-27 | 23.10 | 23.10 | 21.50 | 21.55 | 0.0M |
| 2024-11-26 | 22.70 | 23.05 | 22.20 | 22.85 | 0.0M |
| 2024-11-25 | 22.40 | 22.70 | 22.40 | 22.70 | 0.0M |
| 2024-11-22 | 22.30 | 22.70 | 22.05 | 22.10 | 0.0M |
| 2024-11-21 | 22.00 | 22.60 | 22.00 | 22.10 | 0.0M |
| 2024-11-20 | 22.70 | 22.80 | 22.05 | 22.15 | 0.0M |
| 2024-11-19 | 22.00 | 22.85 | 21.95 | 22.75 | 0.0M |
| 2024-11-18 | 22.75 | 22.75 | 21.85 | 21.85 | 0.0M |
| 2024-11-15 | 22.70 | 23.50 | 22.35 | 22.75 | 0.0M |
| 2024-11-14 | 23.05 | 23.60 | 22.90 | 23.20 | 0.0M |
| 2024-11-13 | 24.15 | 24.25 | 22.50 | 22.55 | 0.0M |
| 2024-11-12 | 26.30 | 26.30 | 24.15 | 24.15 | 0.0M |
| 2024-11-11 | 26.80 | 27.75 | 26.80 | 26.80 | 0.0M |
| 2024-11-08 | 30.65 | 31.00 | 29.65 | 29.75 | 0.0M |
| 2024-11-07 | 30.90 | 31.55 | 30.20 | 30.65 | 0.0M |
| 2024-11-06 | 31.20 | 31.65 | 30.20 | 30.70 | 0.0M |
| 2024-11-05 | 32.20 | 34.00 | 30.70 | 31.00 | 0.0M |
| 2024-11-04 | 32.00 | 32.90 | 31.20 | 32.20 | 0.0M |
| 2024-11-01 | 35.00 | 35.00 | 31.50 | 32.65 | 0.0M |
| 2024-10-30 | 29.15 | 32.55 | 29.05 | 32.55 | 0.0M |
| 2024-10-29 | 33.00 | 34.10 | 29.60 | 29.60 | 30.1M |
| 2024-10-28 | 28.50 | 31.00 | 28.35 | 31.00 | 0.0M |
| 2024-10-25 | 27.10 | 28.55 | 26.60 | 28.20 | 0.0M |
| 2024-10-24 | 27.15 | 27.25 | 26.60 | 26.60 | 0.0M |
| 2024-10-23 | 27.20 | 27.40 | 26.70 | 27.15 | 0.0M |
| 2024-10-22 | 27.50 | 27.85 | 27.15 | 27.15 | 0.0M |
| 2024-10-21 | 27.70 | 27.80 | 27.10 | 27.35 | 0.0M |
| 2024-10-18 | 28.35 | 28.50 | 27.50 | 27.50 | 0.0M |
| 2024-10-17 | 27.50 | 28.45 | 27.20 | 28.05 | 0.0M |
| 2024-10-16 | 27.00 | 28.25 | 26.95 | 27.30 | 0.0M |
| 2024-10-15 | 28.25 | 28.60 | 27.20 | 27.30 | 0.0M |
| 2024-10-14 | 27.20 | 29.30 | 27.10 | 28.25 | 0.0M |
| 2024-10-11 | 26.70 | 27.35 | 26.70 | 27.05 | 0.0M |
| 2024-10-09 | 26.60 | 26.90 | 26.00 | 26.10 | 0.0M |
| 2024-10-08 | 26.40 | 26.80 | 25.90 | 26.45 | 0.0M |
| 2024-10-07 | 26.50 | 26.60 | 25.55 | 26.40 | 0.0M |
| 2024-10-04 | 27.20 | 27.20 | 25.85 | 26.25 | 0.0M |
| 2024-10-01 | 27.45 | 28.05 | 27.05 | 27.05 | 0.0M |
| 2024-09-30 | 28.45 | 28.45 | 27.25 | 27.65 | 0.7M |
| 2024-09-27 | 28.45 | 29.15 | 28.15 | 28.45 | 0.0M |
| 2024-09-26 | 27.60 | 28.35 | 27.25 | 28.15 | 0.0M |
| 2024-09-25 | 27.70 | 28.45 | 27.20 | 27.30 | 0.0M |
| 2024-09-24 | 29.35 | 29.90 | 27.55 | 27.60 | 1.4M |
| 2024-09-23 | 28.45 | 29.70 | 27.75 | 29.10 | 0.0M |
| 2024-09-20 | 27.40 | 28.75 | 26.90 | 27.95 | 0.0M |
| 2024-09-19 | 26.35 | 27.20 | 25.90 | 27.20 | 0.0M |
| 2024-09-18 | 27.00 | 27.00 | 25.85 | 25.85 | 0.0M |
| 2024-09-16 | 26.45 | 26.95 | 25.90 | 26.65 | 0.0M |
| 2024-09-13 | 26.30 | 26.75 | 26.20 | 26.45 | 0.0M |
| 2024-09-12 | 25.80 | 26.40 | 25.70 | 26.00 | 0.0M |
| 2024-09-11 | 26.20 | 26.95 | 25.40 | 25.40 | 0.0M |
| 2024-09-10 | 27.55 | 28.00 | 26.05 | 26.05 | 0.0M |
| 2024-09-09 | 26.60 | 27.60 | 26.55 | 27.55 | 0.0M |
| 2024-09-06 | 28.20 | 28.20 | 26.95 | 27.15 | 0.0M |
| 2024-09-05 | 27.40 | 28.90 | 27.05 | 27.60 | 0.0M |
| 2024-09-04 | 26.05 | 27.80 | 26.00 | 26.70 | 0.0M |
| 2024-09-03 | 28.25 | 28.55 | 27.35 | 27.35 | 0.0M |
| 2024-09-02 | 28.75 | 30.55 | 28.15 | 28.20 | 0.0M |
| 2024-08-30 | 30.00 | 30.00 | 27.70 | 28.10 | 0.0M |
| 2024-08-29 | 27.45 | 29.15 | 26.65 | 29.00 | 0.0M |
| 2024-08-28 | 27.00 | 28.65 | 27.00 | 27.20 | 0.0M |
| 2024-08-27 | 27.30 | 27.85 | 26.70 | 27.25 | 0.0M |
| 2024-08-26 | 27.95 | 28.50 | 26.95 | 27.50 | 0.0M |
| 2024-08-23 | 25.25 | 27.65 | 24.70 | 27.50 | 0.0M |
| 2024-08-22 | 26.60 | 26.60 | 25.25 | 25.45 | 0.0M |
| 2024-08-21 | 27.30 | 27.60 | 26.15 | 26.60 | 0.0M |
| 2024-08-20 | 28.35 | 28.75 | 27.30 | 27.45 | 0.0M |
| 2024-08-19 | 25.30 | 27.60 | 24.70 | 27.45 | 0.0M |
| 2024-08-16 | 24.85 | 25.20 | 24.00 | 25.10 | 0.0M |
| 2024-08-15 | 24.35 | 25.70 | 24.00 | 24.80 | 0.0M |
| 2024-08-14 | 22.10 | 24.25 | 22.10 | 24.25 | 0.0M |
| 2024-08-13 | 22.10 | 22.60 | 21.70 | 22.05 | 0.0M |
| 2024-08-12 | 21.60 | 23.00 | 21.60 | 22.10 | 0.0M |
| 2024-08-09 | 21.45 | 22.00 | 20.75 | 21.45 | 0.0M |
| 2024-08-08 | 20.05 | 21.75 | 20.00 | 21.05 | 0.0M |
| 2024-08-07 | 19.85 | 20.50 | 19.80 | 20.15 | 0.0M |
| 2024-08-06 | 19.30 | 20.00 | 18.15 | 19.50 | 0.0M |
| 2024-08-05 | 20.50 | 20.70 | 19.15 | 19.15 | 0.0M |
| 2024-08-02 | 21.50 | 22.05 | 21.20 | 21.25 | 0.0M |
| 2024-08-01 | 21.45 | 22.95 | 21.45 | 22.10 | 0.0M |
| 2024-07-31 | 21.50 | 21.75 | 21.30 | 21.40 | 0.0M |
| 2024-07-30 | 21.45 | 22.00 | 21.20 | 21.80 | 0.0M |
| 2024-07-29 | 21.50 | 22.10 | 21.40 | 21.50 | 0.0M |
| 2024-07-26 | 21.75 | 21.85 | 20.95 | 21.50 | 0.0M |
| 2024-07-23 | 22.65 | 22.90 | 22.00 | 22.05 | 0.0M |
| 2024-07-22 | 22.90 | 23.45 | 22.05 | 22.15 | 0.0M |
| 2024-07-19 | 23.70 | 23.75 | 22.60 | 23.05 | 0.0M |
| 2024-07-18 | 24.35 | 24.40 | 23.75 | 23.75 | 0.0M |
| 2024-07-17 | 24.35 | 24.75 | 24.10 | 24.55 | 0.0M |
| 2024-07-16 | 23.95 | 24.25 | 23.50 | 24.00 | 0.0M |
| 2024-07-15 | 25.25 | 26.40 | 23.90 | 23.95 | 0.0M |
| 2024-07-12 | 23.90 | 25.35 | 23.65 | 25.15 | 0.0M |
| 2024-07-11 | 23.65 | 24.50 | 23.05 | 23.80 | 0.0M |
| 2024-07-10 | 23.30 | 25.60 | 23.30 | 25.60 | 0.0M |
| 2024-07-09 | 23.35 | 23.45 | 22.00 | 23.30 | 0.0M |
| 2024-07-08 | 23.75 | 24.50 | 23.05 | 23.40 | 0.0M |
| 2024-07-05 | 23.95 | 24.45 | 23.35 | 23.50 | 0.0M |
| 2024-07-04 | 22.55 | 23.50 | 22.50 | 23.45 | 0.0M |
| 2024-07-03 | 23.10 | 23.15 | 22.20 | 22.35 | 0.0M |
| 2024-07-02 | 21.70 | 23.00 | 21.60 | 22.60 | 0.0M |
| 2024-07-01 | 21.05 | 21.85 | 21.05 | 21.65 | 0.0M |
| 2024-06-28 | 21.25 | 21.75 | 21.10 | 21.15 | 0.0M |
| 2024-06-27 | 21.50 | 21.55 | 21.00 | 21.25 | 0.0M |
| 2024-06-26 | 21.55 | 21.80 | 21.25 | 21.25 | 0.0M |
| 2024-06-25 | 21.80 | 22.15 | 21.35 | 21.50 | 0.0M |
| 2024-06-24 | 21.20 | 22.00 | 21.00 | 21.80 | 0.0M |
| 2024-06-21 | 21.80 | 22.25 | 21.05 | 21.45 | 0.0M |
| 2024-06-20 | 21.75 | 23.50 | 21.70 | 21.80 | 0.0M |
| 2024-06-19 | 21.10 | 21.60 | 20.75 | 21.50 | 0.0M |
| 2024-06-18 | 21.90 | 22.25 | 20.70 | 20.95 | 0.0M |
| 2024-06-17 | 20.65 | 21.85 | 20.25 | 21.50 | 0.0M |
| 2024-06-14 | 19.90 | 20.10 | 19.45 | 20.10 | 0.0M |
| 2024-06-13 | 19.80 | 20.05 | 19.20 | 19.60 | 0.0M |
| 2024-06-12 | 19.45 | 20.50 | 19.45 | 19.80 | 0.0M |
| 2024-06-11 | 18.25 | 19.20 | 18.25 | 19.15 | 0.0M |
| 2024-06-07 | 17.95 | 18.70 | 17.95 | 18.25 | 0.0M |
| 2024-06-06 | 18.30 | 18.75 | 17.95 | 17.95 | 0.0M |
| 2024-06-05 | 18.65 | 18.90 | 18.20 | 18.45 | 0.0M |
| 2024-06-04 | 19.65 | 19.65 | 18.70 | 18.70 | 0.0M |
| 2024-06-03 | 20.50 | 20.75 | 19.50 | 19.60 | 0.0M |
| 2024-05-31 | 19.90 | 21.25 | 19.60 | 19.90 | 0.0M |
| 2024-05-30 | 17.65 | 19.35 | 17.65 | 19.35 | 0.0M |
| 2024-05-29 | 17.55 | 17.60 | 17.30 | 17.60 | 0.0M |
| 2024-05-28 | 17.40 | 17.50 | 17.20 | 17.30 | 0.0M |
| 2024-05-27 | 17.20 | 17.20 | 17.05 | 17.15 | 0.0M |
| 2024-05-24 | 17.15 | 17.20 | 17.05 | 17.15 | 0.0M |
| 2024-05-23 | 17.30 | 17.35 | 17.10 | 17.15 | 0.0M |
| 2024-05-22 | 17.70 | 17.75 | 17.30 | 17.30 | 0.0M |
| 2024-05-21 | 17.10 | 17.55 | 16.95 | 17.20 | 0.0M |
| 2024-05-20 | 17.25 | 17.25 | 17.05 | 17.05 | 0.0M |
| 2024-05-17 | 17.30 | 17.40 | 17.05 | 17.15 | 0.0M |
| 2024-05-16 | 17.30 | 17.60 | 17.15 | 17.15 | 0.0M |
| 2024-05-15 | 17.20 | 17.25 | 17.05 | 17.20 | 0.0M |
| 2024-05-14 | 16.80 | 17.40 | 16.65 | 17.00 | 0.0M |
| 2024-05-13 | 16.45 | 16.65 | 16.30 | 16.45 | 0.0M |
| 2024-05-10 | 16.45 | 16.55 | 16.20 | 16.40 | 0.0M |
| 2024-05-09 | 16.30 | 17.10 | 16.00 | 16.45 | 0.0M |
| 2024-05-08 | 15.40 | 15.55 | 15.40 | 15.55 | 0.0M |
| 2024-05-07 | 15.45 | 15.50 | 15.40 | 15.50 | 0.0M |
| 2024-05-06 | 15.40 | 15.55 | 15.25 | 15.50 | 0.0M |
| 2024-05-03 | 15.60 | 15.65 | 15.35 | 15.45 | 0.0M |
| 2024-05-02 | 15.70 | 15.70 | 15.45 | 15.50 | 0.0M |
| 2024-04-30 | 15.55 | 15.80 | 15.35 | 15.50 | 0.0M |
| 2024-04-29 | 15.30 | 15.50 | 15.30 | 15.45 | 0.0M |
| 2024-04-26 | 15.30 | 15.30 | 15.25 | 15.30 | 0.0M |
| 2024-04-25 | 15.30 | 15.30 | 15.15 | 15.30 | 0.0M |
| 2024-04-24 | 15.20 | 15.30 | 15.10 | 15.30 | 0.0M |
| 2024-04-23 | 15.10 | 15.20 | 15.05 | 15.20 | 0.0M |
| 2024-04-22 | 15.30 | 15.30 | 15.05 | 15.10 | 0.0M |
| 2024-04-19 | 15.30 | 15.35 | 15.15 | 15.35 | 0.0M |
| 2024-04-18 | 15.55 | 15.60 | 15.30 | 15.45 | 0.0M |
| 2024-04-17 | 15.50 | 15.60 | 15.45 | 15.55 | 0.0M |
| 2024-04-16 | 15.55 | 15.55 | 15.45 | 15.55 | 0.0M |
| 2024-04-15 | 15.80 | 15.85 | 15.55 | 15.70 | 0.0M |
| 2024-04-12 | 15.65 | 15.80 | 15.60 | 15.80 | 0.0M |
| 2024-04-11 | 15.80 | 15.85 | 15.50 | 15.70 | 0.0M |
| 2024-04-10 | 15.80 | 15.95 | 15.70 | 15.75 | 0.0M |
| 2024-04-09 | 15.80 | 15.85 | 15.75 | 15.80 | 0.0M |
| 2024-04-08 | 15.85 | 15.95 | 15.75 | 15.75 | 0.0M |
| 2024-04-03 | 15.85 | 15.95 | 15.80 | 15.85 | 0.0M |
| 2024-04-02 | 15.80 | 15.85 | 15.75 | 15.85 | 0.0M |
| 2024-04-01 | 15.85 | 15.95 | 15.70 | 15.90 | 0.0M |
| 2024-03-29 | 15.85 | 15.85 | 15.60 | 15.85 | 0.0M |
| 2024-03-28 | 15.85 | 15.90 | 15.60 | 15.85 | 0.0M |
| 2024-03-27 | 15.95 | 16.05 | 15.80 | 15.95 | 0.0M |
| 2024-03-26 | 16.00 | 16.00 | 15.80 | 15.95 | 0.0M |
| 2024-03-25 | 15.95 | 16.10 | 15.95 | 16.10 | 0.0M |
| 2024-03-22 | 15.95 | 16.00 | 15.80 | 15.95 | 0.0M |
| 2024-03-21 | 15.95 | 16.10 | 15.95 | 16.10 | 0.0M |
| 2024-03-20 | 16.05 | 16.30 | 15.95 | 15.95 | 0.0M |
| 2024-03-19 | 16.15 | 16.20 | 16.05 | 16.05 | 0.0M |
| 2024-03-18 | 16.00 | 16.20 | 15.95 | 16.15 | 0.0M |
| 2024-03-15 | 16.20 | 16.20 | 15.90 | 16.10 | 0.0M |
| 2024-03-14 | 16.25 | 16.30 | 16.05 | 16.20 | 0.0M |
| 2024-03-13 | 16.55 | 16.75 | 16.20 | 16.30 | 0.0M |
| 2024-03-12 | 16.55 | 17.10 | 16.40 | 16.50 | 0.0M |
| 2024-03-11 | 16.50 | 16.50 | 16.25 | 16.35 | 0.0M |
| 2024-03-08 | 16.30 | 16.30 | 15.85 | 15.90 | 0.0M |
| 2024-03-07 | 16.15 | 16.20 | 16.10 | 16.20 | 0.0M |
| 2024-03-06 | 16.20 | 16.30 | 16.15 | 16.25 | 0.0M |
| 2024-03-05 | 16.25 | 16.35 | 16.10 | 16.25 | 0.0M |
| 2024-03-04 | 16.30 | 16.30 | 16.20 | 16.25 | 0.0M |
| 2024-03-01 | 16.30 | 16.30 | 16.20 | 16.30 | 0.0M |
| 2024-02-29 | 16.45 | 16.45 | 16.25 | 16.30 | 0.0M |
| 2024-02-27 | 16.65 | 16.75 | 16.35 | 16.35 | 0.0M |
| 2024-02-26 | 16.65 | 16.65 | 16.40 | 16.40 | 0.0M |
| 2024-02-23 | 16.30 | 16.40 | 16.30 | 16.40 | 0.0M |
| 2024-02-22 | 16.25 | 16.30 | 16.15 | 16.25 | 0.0M |
| 2024-02-21 | 16.35 | 16.45 | 16.15 | 16.20 | 0.0M |
| 2024-02-20 | 16.20 | 16.40 | 16.15 | 16.15 | 0.0M |
| 2024-02-19 | 16.20 | 16.25 | 16.05 | 16.25 | 0.0M |
| 2024-02-16 | 16.05 | 16.25 | 16.00 | 16.00 | 0.0M |
| 2024-02-15 | 16.10 | 16.15 | 16.00 | 16.10 | 0.0M |
| 2024-02-05 | 16.20 | 16.25 | 16.00 | 16.10 | 0.0M |
| 2024-02-02 | 16.30 | 16.50 | 16.25 | 16.35 | 0.0M |
| 2024-02-01 | 16.30 | 16.35 | 16.10 | 16.30 | 0.0M |
| 2024-01-31 | 16.25 | 16.25 | 16.10 | 16.20 | 0.0M |
| 2024-01-30 | 16.30 | 16.30 | 16.15 | 16.25 | 0.0M |
| 2024-01-29 | 16.65 | 16.90 | 16.15 | 16.30 | 0.0M |
| 2024-01-26 | 16.15 | 16.70 | 16.15 | 16.55 | 0.0M |
| 2024-01-25 | 16.05 | 16.05 | 16.00 | 16.05 | 0.0M |
| 2024-01-24 | 16.25 | 16.25 | 16.10 | 16.20 | 0.0M |
| 2024-01-23 | 16.15 | 16.25 | 16.05 | 16.25 | 0.0M |
| 2024-01-22 | 16.05 | 16.30 | 16.00 | 16.30 | 0.0M |
| 2024-01-19 | 15.80 | 16.60 | 15.80 | 16.05 | 0.0M |
| 2024-01-18 | 15.65 | 15.75 | 15.65 | 15.75 | 0.0M |
| 2024-01-17 | 16.00 | 16.00 | 15.60 | 15.65 | 0.0M |
| 2024-01-16 | 16.25 | 16.25 | 15.95 | 16.00 | 0.0M |
| 2024-01-15 | 16.30 | 16.30 | 16.10 | 16.20 | 0.0M |
| 2024-01-12 | 16.40 | 16.40 | 16.10 | 16.20 | 0.0M |
| 2024-01-11 | 16.20 | 16.50 | 16.20 | 16.30 | 0.0M |
| 2024-01-10 | 16.50 | 16.50 | 16.20 | 16.30 | 0.0M |
| 2024-01-09 | 16.65 | 16.65 | 16.40 | 16.50 | 0.0M |
| 2024-01-08 | 16.65 | 16.90 | 16.50 | 16.60 | 0.0M |
| 2024-01-05 | 16.60 | 16.60 | 16.50 | 16.55 | 0.0M |
| 2024-01-04 | 16.70 | 16.70 | 16.50 | 16.65 | 0.0M |
| 2024-01-03 | 16.40 | 16.95 | 16.35 | 16.60 | 0.0M |
| 2024-01-02 | 16.55 | 16.55 | 16.40 | 16.50 | 0.0M |