19.73
最終更新: 2025-09-29
| 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 | 21.92 | 22.09 | 20.78 | 20.82 | 84.6M |
| 2024-12-30 | 22.44 | 22.88 | 21.57 | 21.91 | 99.3M |
| 2024-12-27 | 22.59 | 23.43 | 22.12 | 22.37 | 124.9M |
| 2024-12-26 | 23.01 | 23.49 | 22.66 | 22.86 | 154.7M |
| 2024-12-25 | 24.00 | 24.29 | 22.59 | 22.84 | 217.7M |
| 2024-12-24 | 27.21 | 27.45 | 25.10 | 25.10 | 107.4M |
| 2024-12-23 | 31.39 | 31.40 | 27.89 | 27.89 | 149.3M |
| 2024-12-20 | 28.00 | 31.82 | 27.34 | 30.99 | 224.7M |
| 2024-12-19 | 29.89 | 31.50 | 28.55 | 30.38 | 243.8M |
| 2024-12-18 | 27.56 | 31.13 | 26.21 | 30.10 | 318.4M |
| 2024-12-17 | 28.00 | 29.92 | 26.60 | 28.30 | 279.7M |
| 2024-12-16 | 28.00 | 28.09 | 26.54 | 27.20 | 249.9M |
| 2024-12-13 | 23.89 | 25.54 | 23.86 | 25.54 | 100.9M |
| 2024-12-12 | 23.22 | 23.22 | 22.47 | 23.22 | 205.7M |
| 2024-12-11 | 19.52 | 21.11 | 19.50 | 21.11 | 177.2M |
| 2024-12-10 | 20.58 | 22.48 | 19.13 | 19.19 | 244.4M |
| 2024-12-09 | 20.58 | 20.58 | 18.80 | 20.58 | 258.1M |
| 2024-12-06 | 18.50 | 18.71 | 18.47 | 18.71 | 56.6M |
| 2024-12-05 | 15.85 | 17.16 | 15.85 | 17.01 | 146.8M |
| 2024-12-04 | 16.89 | 16.95 | 15.49 | 15.60 | 97.2M |
| 2024-12-03 | 14.81 | 16.40 | 14.52 | 16.40 | 62.4M |
| 2024-12-02 | 14.98 | 15.18 | 14.76 | 14.91 | 53.0M |
| 2024-11-29 | 14.78 | 15.30 | 14.66 | 15.08 | 43.3M |
| 2024-11-28 | 15.12 | 15.60 | 14.78 | 14.84 | 71.0M |
| 2024-11-27 | 13.90 | 15.11 | 13.56 | 15.10 | 74.6M |
| 2024-11-26 | 14.01 | 14.70 | 13.78 | 14.14 | 37.7M |
| 2024-11-25 | 13.90 | 14.18 | 13.40 | 14.01 | 26.8M |
| 2024-11-22 | 14.08 | 14.77 | 13.75 | 13.79 | 38.0M |
| 2024-11-21 | 14.10 | 14.30 | 13.93 | 14.15 | 22.1M |
| 2024-11-20 | 13.73 | 14.33 | 13.61 | 14.14 | 31.7M |
| 2024-11-19 | 13.54 | 13.74 | 13.29 | 13.73 | 25.9M |
| 2024-11-18 | 14.68 | 14.83 | 13.35 | 13.54 | 46.2M |
| 2024-11-15 | 14.45 | 15.35 | 14.45 | 14.74 | 54.2M |
| 2024-11-14 | 14.85 | 15.20 | 14.40 | 14.44 | 28.9M |
| 2024-11-13 | 14.72 | 15.15 | 14.61 | 14.95 | 31.0M |
| 2024-11-12 | 15.54 | 15.54 | 14.65 | 14.81 | 47.0M |
| 2024-11-11 | 14.69 | 15.66 | 14.52 | 15.53 | 61.4M |
| 2024-11-08 | 14.87 | 15.20 | 14.63 | 14.71 | 52.4M |
| 2024-11-07 | 14.85 | 14.91 | 14.33 | 14.71 | 85.5M |
| 2024-11-06 | 15.68 | 16.17 | 15.40 | 15.56 | 87.1M |
| 2024-11-05 | 15.51 | 16.30 | 14.88 | 15.93 | 105.0M |
| 2024-11-04 | 15.20 | 15.99 | 14.37 | 15.50 | 85.1M |
| 2024-11-01 | 14.95 | 16.05 | 14.64 | 15.21 | 130.0M |
| 2024-10-31 | 13.50 | 14.81 | 13.40 | 14.81 | 88.8M |
| 2024-10-30 | 13.08 | 14.14 | 13.02 | 13.46 | 44.1M |
| 2024-10-29 | 13.65 | 13.74 | 13.15 | 13.17 | 23.8M |
| 2024-10-28 | 13.17 | 13.47 | 13.17 | 13.45 | 22.7M |
| 2024-10-25 | 12.89 | 13.24 | 12.89 | 13.17 | 16.6M |
| 2024-10-24 | 13.00 | 13.15 | 12.83 | 12.92 | 18.5M |
| 2024-10-23 | 13.40 | 13.77 | 13.08 | 13.20 | 32.9M |
| 2024-10-22 | 12.99 | 13.70 | 12.94 | 13.32 | 36.0M |
| 2024-10-21 | 12.81 | 13.21 | 12.79 | 13.04 | 22.9M |
| 2024-10-18 | 12.40 | 13.02 | 12.26 | 12.80 | 24.8M |
| 2024-10-17 | 12.51 | 12.81 | 12.45 | 12.47 | 18.2M |
| 2024-10-16 | 12.20 | 12.64 | 12.16 | 12.47 | 13.8M |
| 2024-10-15 | 12.47 | 12.86 | 12.26 | 12.38 | 23.1M |
| 2024-10-14 | 12.19 | 12.55 | 11.92 | 12.49 | 20.8M |
| 2024-10-11 | 12.80 | 12.80 | 12.02 | 12.15 | 22.0M |
| 2024-10-10 | 12.95 | 13.40 | 12.61 | 12.76 | 25.8M |
| 2024-10-09 | 13.88 | 13.88 | 12.80 | 12.81 | 36.7M |
| 2024-10-08 | 14.62 | 14.63 | 13.21 | 14.10 | 50.7M |
| 2024-09-30 | 12.92 | 13.38 | 12.53 | 13.30 | 38.9M |
| 2024-09-27 | 11.79 | 12.41 | 11.73 | 12.21 | 22.8M |
| 2024-09-26 | 11.40 | 11.67 | 11.33 | 11.65 | 12.9M |
| 2024-09-25 | 11.40 | 11.75 | 11.36 | 11.41 | 15.4M |
| 2024-09-24 | 11.13 | 11.30 | 10.97 | 11.27 | 11.3M |
| 2024-09-23 | 10.88 | 11.08 | 10.85 | 11.05 | 6.5M |
| 2024-09-20 | 10.90 | 10.94 | 10.81 | 10.90 | 6.0M |
| 2024-09-19 | 10.51 | 10.90 | 10.46 | 10.86 | 9.1M |
| 2024-09-18 | 10.66 | 10.69 | 10.36 | 10.46 | 6.5M |
| 2024-09-13 | 10.84 | 10.88 | 10.65 | 10.65 | 4.6M |
| 2024-09-12 | 10.90 | 11.09 | 10.82 | 10.83 | 4.6M |
| 2024-09-11 | 10.94 | 10.95 | 10.80 | 10.90 | 4.1M |
| 2024-09-10 | 10.79 | 11.04 | 10.55 | 10.92 | 7.3M |
| 2024-09-09 | 10.86 | 10.90 | 10.69 | 10.72 | 5.3M |
| 2024-09-06 | 11.06 | 11.10 | 10.85 | 10.86 | 4.6M |
| 2024-09-05 | 10.81 | 11.11 | 10.79 | 11.06 | 7.8M |
| 2024-09-04 | 10.85 | 10.95 | 10.79 | 10.79 | 4.6M |
| 2024-09-03 | 10.83 | 10.98 | 10.81 | 10.94 | 5.2M |
| 2024-09-02 | 11.13 | 11.18 | 10.82 | 10.83 | 6.2M |
| 2024-08-30 | 10.81 | 11.22 | 10.80 | 11.10 | 9.7M |
| 2024-08-29 | 10.62 | 10.93 | 10.62 | 10.87 | 5.1M |
| 2024-08-28 | 10.53 | 10.77 | 10.35 | 10.73 | 5.8M |
| 2024-08-27 | 10.83 | 10.94 | 10.59 | 10.61 | 5.9M |
| 2024-08-26 | 10.79 | 10.90 | 10.66 | 10.86 | 4.2M |
| 2024-08-23 | 10.68 | 10.82 | 10.61 | 10.77 | 4.3M |
| 2024-08-22 | 10.96 | 11.10 | 10.64 | 10.70 | 8.1M |
| 2024-08-21 | 11.10 | 11.32 | 10.96 | 10.98 | 6.1M |
| 2024-08-20 | 11.24 | 11.30 | 11.07 | 11.15 | 5.0M |
| 2024-08-19 | 11.15 | 11.28 | 11.14 | 11.24 | 4.4M |
| 2024-08-16 | 11.26 | 11.29 | 11.15 | 11.15 | 4.2M |
| 2024-08-15 | 11.01 | 11.39 | 10.95 | 11.24 | 8.3M |
| 2024-08-14 | 11.01 | 11.13 | 10.96 | 11.06 | 4.7M |
| 2024-08-13 | 10.92 | 11.00 | 10.84 | 10.99 | 3.5M |
| 2024-08-12 | 11.04 | 11.04 | 10.87 | 10.92 | 4.6M |
| 2024-08-09 | 11.25 | 11.33 | 11.02 | 11.02 | 5.1M |
| 2024-08-08 | 11.24 | 11.27 | 10.97 | 11.22 | 6.0M |
| 2024-08-07 | 11.28 | 11.41 | 11.22 | 11.22 | 5.4M |
| 2024-08-06 | 11.26 | 11.41 | 11.18 | 11.35 | 6.6M |
| 2024-08-05 | 11.31 | 11.62 | 11.13 | 11.15 | 8.7M |
| 2024-08-02 | 11.52 | 11.66 | 11.33 | 11.39 | 7.3M |
| 2024-08-01 | 11.60 | 11.68 | 11.53 | 11.60 | 8.7M |
| 2024-07-31 | 11.26 | 11.63 | 11.20 | 11.62 | 13.7M |
| 2024-07-30 | 11.12 | 11.50 | 11.02 | 11.38 | 10.3M |
| 2024-07-29 | 11.13 | 11.22 | 10.96 | 11.15 | 5.5M |
| 2024-07-26 | 10.86 | 11.15 | 10.85 | 11.08 | 6.3M |
| 2024-07-25 | 10.70 | 10.98 | 10.59 | 10.86 | 5.6M |
| 2024-07-24 | 11.03 | 11.09 | 10.75 | 10.76 | 8.5M |
| 2024-07-23 | 11.28 | 11.31 | 11.01 | 11.04 | 5.5M |
| 2024-07-22 | 11.19 | 11.30 | 11.07 | 11.28 | 5.9M |
| 2024-07-19 | 10.94 | 11.29 | 10.93 | 11.18 | 7.2M |
| 2024-07-18 | 11.05 | 11.07 | 10.81 | 11.02 | 10.0M |
| 2024-07-17 | 11.17 | 11.35 | 11.10 | 11.20 | 7.7M |
| 2024-07-16 | 11.18 | 11.24 | 10.96 | 11.20 | 7.9M |
| 2024-07-15 | 11.16 | 11.40 | 11.05 | 11.20 | 9.9M |
| 2024-07-12 | 11.38 | 11.39 | 11.17 | 11.22 | 6.8M |
| 2024-07-11 | 11.35 | 11.43 | 11.23 | 11.38 | 7.7M |
| 2024-07-10 | 11.25 | 11.34 | 11.05 | 11.10 | 7.1M |
| 2024-07-09 | 11.06 | 11.28 | 10.82 | 11.24 | 9.1M |
| 2024-07-08 | 11.41 | 11.41 | 11.01 | 11.04 | 7.0M |
| 2024-07-05 | 11.20 | 11.47 | 11.06 | 11.41 | 5.4M |
| 2024-07-04 | 11.56 | 11.62 | 11.17 | 11.21 | 6.7M |
| 2024-07-03 | 11.66 | 11.72 | 11.54 | 11.55 | 5.4M |
| 2024-07-02 | 11.66 | 11.88 | 11.58 | 11.70 | 7.5M |
| 2024-07-01 | 11.40 | 11.67 | 11.27 | 11.65 | 6.5M |
| 2024-06-28 | 11.67 | 11.79 | 11.46 | 11.50 | 8.3M |
| 2024-06-27 | 11.75 | 11.93 | 11.61 | 11.65 | 10.1M |
| 2024-06-26 | 11.05 | 11.84 | 11.05 | 11.81 | 16.3M |
| 2024-06-25 | 11.23 | 11.36 | 10.95 | 11.08 | 7.9M |
| 2024-06-24 | 11.69 | 11.69 | 11.20 | 11.23 | 9.1M |
| 2024-06-21 | 11.73 | 11.82 | 11.55 | 11.69 | 5.7M |
| 2024-06-20 | 12.18 | 12.18 | 11.73 | 11.75 | 10.1M |
| 2024-06-19 | 12.36 | 12.42 | 12.19 | 12.19 | 7.3M |
| 2024-06-18 | 12.16 | 12.40 | 12.16 | 12.39 | 6.9M |
| 2024-06-17 | 12.32 | 12.33 | 12.12 | 12.19 | 6.0M |
| 2024-06-14 | 12.33 | 12.42 | 12.27 | 12.32 | 7.8M |
| 2024-06-13 | 12.33 | 12.41 | 12.25 | 12.35 | 8.6M |
| 2024-06-12 | 12.00 | 12.37 | 11.91 | 12.33 | 10.8M |
| 2024-06-11 | 11.85 | 12.04 | 11.66 | 12.01 | 7.9M |
| 2024-06-07 | 11.79 | 11.95 | 11.70 | 11.90 | 8.5M |
| 2024-06-06 | 12.20 | 12.36 | 11.60 | 11.73 | 19.3M |
| 2024-06-05 | 12.32 | 12.45 | 12.20 | 12.20 | 6.3M |
| 2024-06-04 | 12.45 | 12.45 | 12.12 | 12.32 | 9.2M |
| 2024-06-03 | 12.61 | 12.71 | 12.33 | 12.43 | 9.4M |
| 2024-05-31 | 12.40 | 12.66 | 12.37 | 12.61 | 8.7M |
| 2024-05-30 | 12.40 | 12.53 | 12.23 | 12.43 | 7.4M |
| 2024-05-29 | 12.46 | 12.55 | 12.31 | 12.40 | 6.8M |
| 2024-05-28 | 12.62 | 12.64 | 12.36 | 12.40 | 8.3M |
| 2024-05-27 | 12.62 | 12.69 | 12.37 | 12.66 | 9.8M |
| 2024-05-24 | 12.75 | 12.85 | 12.56 | 12.56 | 11.1M |
| 2024-05-23 | 13.12 | 13.18 | 12.72 | 12.80 | 13.3M |
| 2024-05-22 | 13.01 | 13.19 | 12.94 | 13.15 | 8.3M |
| 2024-05-21 | 13.16 | 13.35 | 13.06 | 13.09 | 11.1M |
| 2024-05-20 | 13.17 | 13.32 | 12.92 | 13.21 | 12.5M |
| 2024-05-17 | 13.16 | 13.22 | 12.95 | 13.20 | 13.0M |
| 2024-05-16 | 13.31 | 13.43 | 13.13 | 13.17 | 15.0M |
| 2024-05-15 | 13.28 | 13.47 | 13.20 | 13.24 | 12.4M |
| 2024-05-14 | 13.53 | 13.68 | 13.34 | 13.42 | 16.4M |
| 2024-05-13 | 13.68 | 13.83 | 13.32 | 13.37 | 31.1M |
| 2024-05-10 | 14.52 | 14.69 | 14.02 | 14.07 | 31.4M |
| 2024-05-09 | 13.80 | 14.35 | 13.69 | 14.17 | 30.8M |
| 2024-05-08 | 13.88 | 14.28 | 13.63 | 13.64 | 28.1M |
| 2024-05-07 | 13.84 | 14.21 | 13.80 | 14.01 | 31.6M |
| 2024-05-06 | 13.92 | 13.98 | 13.62 | 13.74 | 22.5M |
| 2024-04-30 | 13.90 | 13.97 | 13.50 | 13.70 | 28.9M |
| 2024-04-29 | 13.16 | 14.32 | 13.15 | 13.95 | 52.8M |
| 2024-04-26 | 12.54 | 13.25 | 12.38 | 13.02 | 26.2M |
| 2024-04-25 | 12.65 | 12.87 | 12.55 | 12.75 | 13.6M |
| 2024-04-24 | 12.31 | 12.88 | 12.22 | 12.87 | 19.6M |
| 2024-04-23 | 12.26 | 12.42 | 12.20 | 12.30 | 11.0M |
| 2024-04-22 | 12.12 | 12.32 | 11.86 | 12.16 | 11.4M |
| 2024-04-19 | 12.40 | 12.54 | 12.14 | 12.23 | 10.6M |
| 2024-04-18 | 12.48 | 12.73 | 12.26 | 12.46 | 15.1M |
| 2024-04-17 | 12.14 | 12.63 | 12.14 | 12.54 | 16.6M |
| 2024-04-16 | 12.49 | 12.62 | 11.88 | 11.91 | 21.2M |
| 2024-04-15 | 12.81 | 13.03 | 12.36 | 12.55 | 17.2M |
| 2024-04-12 | 13.12 | 13.25 | 12.90 | 12.91 | 14.4M |
| 2024-04-11 | 12.67 | 13.62 | 12.66 | 13.28 | 25.1M |
| 2024-04-10 | 13.11 | 13.12 | 12.62 | 12.77 | 15.8M |
| 2024-04-09 | 13.00 | 13.25 | 12.99 | 13.19 | 11.3M |
| 2024-04-08 | 13.40 | 13.40 | 13.02 | 13.04 | 15.9M |
| 2024-04-03 | 13.79 | 13.80 | 13.24 | 13.40 | 20.1M |
| 2024-04-02 | 14.32 | 14.33 | 13.78 | 13.86 | 23.4M |
| 2024-04-01 | 13.68 | 14.31 | 13.68 | 14.30 | 23.4M |
| 2024-03-29 | 13.84 | 13.87 | 13.49 | 13.72 | 20.7M |
| 2024-03-28 | 13.38 | 14.19 | 13.30 | 13.94 | 32.0M |
| 2024-03-27 | 14.20 | 14.35 | 13.40 | 13.44 | 36.8M |
| 2024-03-26 | 14.96 | 15.27 | 14.16 | 14.34 | 49.0M |
| 2024-03-25 | 16.60 | 16.89 | 14.95 | 15.00 | 79.1M |
| 2024-03-22 | 14.83 | 15.53 | 14.38 | 15.40 | 67.7M |
| 2024-03-21 | 14.88 | 15.28 | 14.80 | 14.88 | 55.3M |
| 2024-03-20 | 14.27 | 14.75 | 14.25 | 14.70 | 38.5M |
| 2024-03-19 | 14.38 | 14.60 | 14.29 | 14.31 | 29.5M |
| 2024-03-18 | 14.15 | 14.38 | 14.00 | 14.37 | 25.3M |
| 2024-03-15 | 13.95 | 14.09 | 13.79 | 14.08 | 14.5M |
| 2024-03-14 | 14.13 | 14.13 | 13.73 | 14.02 | 21.9M |
| 2024-03-13 | 14.10 | 14.42 | 14.02 | 14.18 | 33.6M |
| 2024-03-12 | 14.10 | 14.20 | 13.83 | 14.07 | 22.8M |
| 2024-03-11 | 13.70 | 14.10 | 13.51 | 14.08 | 23.7M |
| 2024-03-08 | 13.41 | 13.85 | 13.32 | 13.79 | 19.0M |
| 2024-03-07 | 13.88 | 14.07 | 13.44 | 13.45 | 27.6M |
| 2024-03-06 | 13.89 | 14.18 | 13.76 | 13.93 | 22.5M |
| 2024-03-05 | 14.07 | 14.35 | 13.90 | 14.04 | 36.6M |
| 2024-03-04 | 14.21 | 14.69 | 13.65 | 14.45 | 45.5M |
| 2024-03-01 | 13.71 | 14.24 | 13.65 | 14.20 | 40.2M |
| 2024-02-29 | 13.00 | 13.74 | 12.95 | 13.70 | 31.1M |
| 2024-02-28 | 14.13 | 14.33 | 13.00 | 13.10 | 49.2M |
| 2024-02-27 | 13.41 | 14.10 | 13.33 | 14.10 | 37.7M |
| 2024-02-26 | 13.50 | 13.74 | 13.26 | 13.49 | 36.4M |
| 2024-02-23 | 13.45 | 13.69 | 13.19 | 13.65 | 40.5M |
| 2024-02-22 | 13.05 | 13.47 | 13.01 | 13.39 | 33.2M |
| 2024-02-21 | 12.85 | 13.45 | 12.73 | 13.05 | 44.4M |
| 2024-02-20 | 13.20 | 13.81 | 12.77 | 13.33 | 60.6M |
| 2024-02-19 | 12.66 | 13.05 | 12.30 | 13.05 | 42.1M |
| 2024-02-08 | 11.41 | 11.88 | 11.32 | 11.86 | 21.6M |
| 2024-02-07 | 11.01 | 11.58 | 10.96 | 11.26 | 23.5M |
| 2024-02-06 | 10.05 | 11.10 | 9.86 | 10.91 | 24.7M |
| 2024-02-05 | 10.95 | 11.02 | 10.02 | 10.10 | 27.2M |
| 2024-02-02 | 11.55 | 12.00 | 10.60 | 11.13 | 21.6M |
| 2024-02-01 | 11.70 | 11.98 | 11.30 | 11.64 | 18.5M |
| 2024-01-31 | 12.18 | 12.42 | 11.63 | 11.70 | 19.6M |
| 2024-01-30 | 12.59 | 12.74 | 12.19 | 12.22 | 10.6M |
| 2024-01-29 | 13.09 | 13.18 | 12.64 | 12.65 | 14.7M |
| 2024-01-26 | 13.17 | 13.45 | 13.00 | 13.08 | 18.1M |
| 2024-01-25 | 12.59 | 13.25 | 12.40 | 13.18 | 21.2M |
| 2024-01-24 | 12.52 | 12.60 | 12.01 | 12.57 | 15.4M |
| 2024-01-23 | 12.05 | 12.50 | 11.98 | 12.45 | 15.6M |
| 2024-01-22 | 12.88 | 12.99 | 11.95 | 12.05 | 17.5M |
| 2024-01-19 | 12.98 | 13.26 | 12.91 | 12.95 | 18.1M |
| 2024-01-18 | 12.90 | 13.00 | 12.51 | 12.99 | 19.8M |
| 2024-01-17 | 13.25 | 13.28 | 12.91 | 12.93 | 9.8M |
| 2024-01-16 | 13.41 | 13.42 | 13.03 | 13.26 | 13.9M |
| 2024-01-15 | 13.39 | 13.56 | 13.30 | 13.43 | 8.0M |
| 2024-01-12 | 13.75 | 13.90 | 13.46 | 13.46 | 12.6M |
| 2024-01-11 | 13.39 | 13.85 | 13.39 | 13.82 | 15.0M |
| 2024-01-10 | 13.67 | 13.70 | 13.36 | 13.41 | 12.6M |
| 2024-01-09 | 13.97 | 14.01 | 13.60 | 13.75 | 12.3M |
| 2024-01-08 | 14.12 | 14.15 | 13.75 | 13.75 | 14.6M |
| 2024-01-05 | 14.54 | 14.64 | 14.02 | 14.13 | 18.3M |
| 2024-01-04 | 14.52 | 14.56 | 14.12 | 14.37 | 14.5M |
| 2024-01-03 | 14.52 | 14.69 | 14.30 | 14.58 | 15.3M |
| 2024-01-02 | 14.68 | 14.92 | 14.52 | 14.56 | 18.2M |