14.02
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 | 13.92 | 14.05 | 13.68 | 13.70 | 87.4M |
| 2024-12-30 | 13.82 | 14.05 | 13.80 | 13.90 | 73.4M |
| 2024-12-27 | 14.15 | 14.15 | 13.70 | 13.88 | 99.3M |
| 2024-12-26 | 13.96 | 13.99 | 13.81 | 13.91 | 77.4M |
| 2024-12-25 | 13.77 | 14.10 | 13.77 | 14.00 | 152.2M |
| 2024-12-24 | 13.68 | 14.02 | 13.62 | 13.77 | 123.2M |
| 2024-12-23 | 13.31 | 14.08 | 13.31 | 13.78 | 212.6M |
| 2024-12-20 | 13.25 | 13.28 | 13.07 | 13.25 | 44.7M |
| 2024-12-19 | 13.17 | 13.29 | 13.12 | 13.25 | 42.5M |
| 2024-12-18 | 13.31 | 13.42 | 13.22 | 13.26 | 45.3M |
| 2024-12-17 | 13.17 | 13.43 | 13.16 | 13.24 | 67.2M |
| 2024-12-16 | 13.42 | 13.48 | 13.12 | 13.17 | 68.8M |
| 2024-12-13 | 13.73 | 13.74 | 13.42 | 13.42 | 83.9M |
| 2024-12-12 | 13.66 | 13.80 | 13.62 | 13.79 | 59.8M |
| 2024-12-11 | 13.58 | 13.69 | 13.54 | 13.66 | 45.7M |
| 2024-12-10 | 13.88 | 13.95 | 13.55 | 13.58 | 89.4M |
| 2024-12-09 | 13.61 | 13.72 | 13.51 | 13.57 | 46.0M |
| 2024-12-06 | 13.47 | 13.69 | 13.46 | 13.60 | 58.5M |
| 2024-12-05 | 13.52 | 13.59 | 13.41 | 13.49 | 44.6M |
| 2024-12-04 | 13.50 | 13.72 | 13.45 | 13.58 | 71.9M |
| 2024-12-03 | 13.60 | 13.63 | 13.45 | 13.54 | 55.4M |
| 2024-12-02 | 13.38 | 13.66 | 13.34 | 13.63 | 67.3M |
| 2024-11-29 | 13.17 | 13.49 | 13.15 | 13.42 | 90.8M |
| 2024-11-28 | 13.30 | 13.34 | 13.15 | 13.19 | 44.2M |
| 2024-11-27 | 13.05 | 13.28 | 12.97 | 13.28 | 57.1M |
| 2024-11-26 | 13.35 | 13.36 | 13.09 | 13.10 | 83.4M |
| 2024-11-25 | 13.51 | 13.62 | 13.31 | 13.39 | 89.1M |
| 2024-11-22 | 14.09 | 14.09 | 13.50 | 13.51 | 110.2M |
| 2024-11-21 | 13.83 | 14.22 | 13.81 | 14.09 | 131.1M |
| 2024-11-20 | 13.81 | 13.93 | 13.74 | 13.91 | 79.2M |
| 2024-11-19 | 13.72 | 13.87 | 13.58 | 13.87 | 91.1M |
| 2024-11-18 | 13.98 | 14.09 | 13.61 | 13.72 | 106.1M |
| 2024-11-15 | 13.52 | 14.05 | 13.50 | 13.91 | 141.9M |
| 2024-11-14 | 13.86 | 13.97 | 13.54 | 13.54 | 93.2M |
| 2024-11-13 | 13.89 | 14.02 | 13.74 | 13.90 | 107.3M |
| 2024-11-12 | 14.19 | 14.49 | 13.95 | 14.02 | 136.6M |
| 2024-11-11 | 14.05 | 14.21 | 13.86 | 14.20 | 121.6M |
| 2024-11-08 | 14.41 | 14.50 | 14.05 | 14.14 | 142.0M |
| 2024-11-07 | 13.70 | 14.29 | 13.61 | 14.29 | 173.5M |
| 2024-11-06 | 13.80 | 13.95 | 13.68 | 13.78 | 135.5M |
| 2024-11-05 | 13.46 | 13.89 | 13.33 | 13.79 | 156.5M |
| 2024-11-04 | 13.46 | 13.63 | 13.35 | 13.49 | 97.3M |
| 2024-11-01 | 13.36 | 13.62 | 13.30 | 13.46 | 109.5M |
| 2024-10-31 | 13.51 | 13.54 | 13.27 | 13.35 | 112.2M |
| 2024-10-30 | 13.36 | 13.54 | 13.32 | 13.49 | 69.9M |
| 2024-10-29 | 13.78 | 13.84 | 13.40 | 13.42 | 96.8M |
| 2024-10-28 | 13.49 | 13.75 | 13.43 | 13.75 | 101.4M |
| 2024-10-25 | 13.32 | 13.61 | 13.28 | 13.51 | 87.9M |
| 2024-10-24 | 13.65 | 13.65 | 13.33 | 13.33 | 85.5M |
| 2024-10-23 | 13.58 | 13.74 | 13.41 | 13.65 | 124.7M |
| 2024-10-22 | 13.50 | 13.62 | 13.41 | 13.54 | 100.8M |
| 2024-10-21 | 13.47 | 13.68 | 13.23 | 13.53 | 99.2M |
| 2024-10-18 | 13.21 | 13.70 | 13.02 | 13.46 | 117.3M |
| 2024-10-17 | 13.78 | 13.97 | 13.56 | 13.56 | 64.9M |
| 2024-10-16 | 13.74 | 13.84 | 13.59 | 13.73 | 89.4M |
| 2024-10-15 | 14.48 | 14.49 | 13.81 | 13.84 | 123.0M |
| 2024-10-14 | 14.33 | 14.59 | 14.21 | 14.52 | 76.4M |
| 2024-10-11 | 14.85 | 14.95 | 14.16 | 14.31 | 94.4M |
| 2024-10-10 | 14.50 | 15.17 | 14.49 | 14.85 | 123.1M |
| 2024-10-09 | 15.60 | 15.60 | 14.39 | 14.48 | 198.4M |
| 2024-10-08 | 17.44 | 17.44 | 15.53 | 15.95 | 249.4M |
| 2024-09-30 | 15.18 | 15.98 | 14.83 | 15.87 | 191.3M |
| 2024-09-27 | 14.22 | 14.75 | 14.06 | 14.56 | 135.6M |
| 2024-09-26 | 13.10 | 13.80 | 13.08 | 13.80 | 90.6M |
| 2024-09-25 | 13.22 | 13.55 | 13.10 | 13.13 | 96.4M |
| 2024-09-24 | 12.71 | 13.00 | 12.51 | 12.99 | 83.0M |
| 2024-09-23 | 12.49 | 12.70 | 12.44 | 12.61 | 39.4M |
| 2024-09-20 | 12.60 | 12.63 | 12.34 | 12.48 | 66.7M |
| 2024-09-19 | 12.05 | 12.73 | 11.90 | 12.63 | 95.9M |
| 2024-09-18 | 11.72 | 12.09 | 11.67 | 12.03 | 49.6M |
| 2024-09-13 | 11.78 | 11.89 | 11.64 | 11.72 | 37.9M |
| 2024-09-12 | 11.92 | 12.14 | 11.74 | 11.77 | 49.5M |
| 2024-09-11 | 12.07 | 12.09 | 11.83 | 11.92 | 58.2M |
| 2024-09-10 | 12.14 | 12.20 | 11.95 | 12.13 | 51.2M |
| 2024-09-09 | 12.40 | 12.46 | 12.10 | 12.18 | 63.9M |
| 2024-09-06 | 12.74 | 12.81 | 12.49 | 12.50 | 45.9M |
| 2024-09-05 | 12.63 | 12.83 | 12.61 | 12.76 | 47.1M |
| 2024-09-04 | 12.59 | 12.75 | 12.38 | 12.60 | 56.4M |
| 2024-09-03 | 12.64 | 12.71 | 12.54 | 12.65 | 53.1M |
| 2024-09-02 | 12.90 | 12.90 | 12.59 | 12.69 | 71.0M |
| 2024-08-30 | 12.66 | 13.18 | 12.42 | 12.96 | 108.3M |
| 2024-08-29 | 12.76 | 12.82 | 12.65 | 12.69 | 61.2M |
| 2024-08-28 | 12.80 | 12.89 | 12.71 | 12.81 | 43.3M |
| 2024-08-27 | 13.02 | 13.03 | 12.80 | 12.85 | 46.7M |
| 2024-08-26 | 13.38 | 13.46 | 12.97 | 13.06 | 76.2M |
| 2024-08-23 | 13.09 | 13.42 | 12.98 | 13.34 | 84.9M |
| 2024-08-22 | 13.03 | 13.06 | 12.85 | 12.99 | 45.3M |
| 2024-08-21 | 12.87 | 13.14 | 12.84 | 13.03 | 55.1M |
| 2024-08-20 | 13.00 | 13.03 | 12.76 | 12.91 | 43.7M |
| 2024-08-19 | 12.79 | 13.02 | 12.74 | 13.00 | 59.3M |
| 2024-08-16 | 13.02 | 13.06 | 12.73 | 12.75 | 53.7M |
| 2024-08-15 | 12.80 | 13.13 | 12.73 | 13.01 | 53.0M |
| 2024-08-14 | 12.93 | 13.04 | 12.81 | 12.82 | 35.0M |
| 2024-08-13 | 12.61 | 13.08 | 12.61 | 12.95 | 74.0M |
| 2024-08-12 | 12.60 | 12.73 | 12.53 | 12.64 | 36.1M |
| 2024-08-09 | 12.85 | 13.07 | 12.65 | 12.66 | 51.6M |
| 2024-08-08 | 12.76 | 12.86 | 12.53 | 12.79 | 61.8M |
| 2024-08-07 | 12.90 | 13.09 | 12.83 | 12.83 | 52.5M |
| 2024-08-06 | 13.00 | 13.09 | 12.80 | 12.96 | 58.6M |
| 2024-08-05 | 12.90 | 13.20 | 12.86 | 12.87 | 67.0M |
| 2024-08-02 | 13.36 | 13.46 | 13.03 | 13.10 | 84.6M |
| 2024-08-01 | 13.60 | 13.83 | 13.41 | 13.49 | 80.3M |
| 2024-07-31 | 13.31 | 13.88 | 13.25 | 13.80 | 99.8M |
| 2024-07-30 | 13.79 | 13.90 | 13.26 | 13.35 | 94.6M |
| 2024-07-29 | 14.40 | 14.49 | 13.55 | 13.87 | 150.4M |
| 2024-07-26 | 13.50 | 14.14 | 13.40 | 14.14 | 149.3M |
| 2024-07-25 | 13.05 | 13.05 | 12.75 | 12.85 | 44.1M |
| 2024-07-24 | 13.11 | 13.25 | 12.83 | 13.01 | 67.6M |
| 2024-07-23 | 13.54 | 13.68 | 13.17 | 13.18 | 56.8M |
| 2024-07-22 | 13.80 | 13.85 | 13.38 | 13.49 | 75.7M |
| 2024-07-19 | 13.77 | 14.07 | 13.74 | 13.90 | 55.0M |
| 2024-07-18 | 13.75 | 13.95 | 13.65 | 13.84 | 53.4M |
| 2024-07-17 | 13.90 | 13.93 | 13.69 | 13.81 | 66.3M |
| 2024-07-16 | 14.66 | 14.84 | 13.93 | 13.97 | 111.9M |
| 2024-07-15 | 14.70 | 14.96 | 14.60 | 14.67 | 73.0M |
| 2024-07-12 | 14.16 | 14.32 | 14.02 | 14.27 | 36.5M |
| 2024-07-11 | 14.27 | 14.40 | 14.09 | 14.28 | 58.1M |
| 2024-07-10 | 14.17 | 14.23 | 13.91 | 14.10 | 53.1M |
| 2024-07-09 | 13.70 | 14.20 | 13.66 | 14.20 | 86.7M |
| 2024-07-08 | 14.01 | 14.02 | 13.49 | 13.59 | 89.8M |
| 2024-07-05 | 14.19 | 14.26 | 13.88 | 14.10 | 56.8M |
| 2024-07-04 | 14.28 | 14.59 | 14.18 | 14.24 | 70.9M |
| 2024-07-03 | 14.60 | 14.72 | 14.15 | 14.22 | 93.5M |
| 2024-07-02 | 15.62 | 15.67 | 14.44 | 14.70 | 161.6M |
| 2024-07-01 | 16.18 | 16.19 | 15.46 | 15.71 | 95.9M |
| 2024-06-28 | 15.88 | 16.34 | 15.83 | 16.24 | 72.0M |
| 2024-06-27 | 16.06 | 16.40 | 15.98 | 16.15 | 77.5M |
| 2024-06-26 | 15.85 | 16.13 | 15.66 | 16.12 | 58.8M |
| 2024-06-25 | 15.19 | 16.06 | 15.19 | 15.90 | 96.9M |
| 2024-06-24 | 15.33 | 15.54 | 15.05 | 15.25 | 47.2M |
| 2024-06-21 | 15.35 | 15.46 | 15.12 | 15.39 | 44.2M |
| 2024-06-20 | 15.53 | 15.65 | 15.22 | 15.31 | 38.4M |
| 2024-06-19 | 15.74 | 15.87 | 15.51 | 15.55 | 45.7M |
| 2024-06-18 | 15.74 | 15.82 | 15.18 | 15.79 | 68.3M |
| 2024-06-17 | 15.85 | 16.13 | 15.68 | 15.74 | 49.2M |
| 2024-06-14 | 15.50 | 16.16 | 15.45 | 15.96 | 82.0M |
| 2024-06-13 | 15.80 | 15.86 | 15.41 | 15.52 | 38.3M |
| 2024-06-12 | 15.60 | 15.85 | 15.54 | 15.79 | 32.1M |
| 2024-06-11 | 16.02 | 16.04 | 15.52 | 15.69 | 56.0M |
| 2024-06-07 | 15.98 | 16.14 | 15.81 | 16.07 | 50.4M |
| 2024-06-06 | 15.74 | 16.16 | 15.72 | 16.00 | 48.2M |
| 2024-06-05 | 15.90 | 15.97 | 15.72 | 15.74 | 35.4M |
| 2024-06-04 | 15.51 | 16.02 | 15.30 | 15.90 | 72.7M |
| 2024-06-03 | 15.81 | 16.05 | 15.42 | 15.57 | 92.0M |
| 2024-05-31 | 16.16 | 16.28 | 15.89 | 15.91 | 60.8M |
| 2024-05-30 | 16.09 | 16.35 | 16.04 | 16.21 | 37.2M |
| 2024-05-29 | 16.19 | 16.20 | 15.78 | 16.10 | 58.1M |
| 2024-05-28 | 16.59 | 16.64 | 16.19 | 16.20 | 49.1M |
| 2024-05-27 | 16.24 | 16.66 | 16.14 | 16.59 | 80.3M |
| 2024-05-24 | 16.16 | 16.36 | 16.01 | 16.22 | 51.0M |
| 2024-05-23 | 16.48 | 16.56 | 16.17 | 16.24 | 70.7M |
| 2024-05-22 | 16.67 | 16.83 | 16.44 | 16.54 | 50.2M |
| 2024-05-21 | 16.50 | 16.86 | 16.45 | 16.80 | 75.6M |
| 2024-05-20 | 17.10 | 17.18 | 16.04 | 16.58 | 168.9M |
| 2024-05-17 | 17.43 | 17.68 | 17.00 | 17.19 | 51.9M |
| 2024-05-16 | 17.98 | 18.03 | 17.45 | 17.45 | 69.3M |
| 2024-05-15 | 17.65 | 18.31 | 17.59 | 17.98 | 65.3M |
| 2024-05-14 | 17.79 | 18.15 | 17.57 | 17.66 | 56.4M |
| 2024-05-13 | 17.73 | 17.85 | 17.57 | 17.80 | 42.2M |
| 2024-05-10 | 17.86 | 18.17 | 17.63 | 17.79 | 56.4M |
| 2024-05-09 | 17.17 | 18.03 | 17.12 | 17.96 | 73.5M |
| 2024-05-08 | 17.54 | 17.57 | 17.18 | 17.23 | 27.8M |
| 2024-05-07 | 17.25 | 17.64 | 17.21 | 17.41 | 45.4M |
| 2024-05-06 | 17.40 | 17.67 | 16.82 | 17.31 | 126.3M |
| 2024-04-30 | 17.82 | 17.90 | 17.27 | 17.39 | 67.9M |
| 2024-04-29 | 17.69 | 17.83 | 17.38 | 17.74 | 54.0M |
| 2024-04-26 | 17.62 | 17.76 | 17.39 | 17.66 | 45.4M |
| 2024-04-25 | 17.76 | 17.89 | 17.45 | 17.54 | 28.0M |
| 2024-04-24 | 17.27 | 17.82 | 17.27 | 17.79 | 44.0M |
| 2024-04-23 | 18.08 | 18.15 | 17.43 | 17.53 | 75.1M |
| 2024-04-22 | 18.59 | 19.02 | 18.13 | 18.16 | 73.5M |
| 2024-04-19 | 18.30 | 18.56 | 18.28 | 18.49 | 33.0M |
| 2024-04-18 | 18.44 | 18.75 | 18.31 | 18.39 | 47.2M |
| 2024-04-17 | 18.25 | 18.49 | 17.95 | 18.49 | 49.7M |
| 2024-04-16 | 18.35 | 18.52 | 18.11 | 18.16 | 57.6M |
| 2024-04-15 | 17.87 | 18.50 | 17.80 | 18.39 | 71.8M |
| 2024-04-12 | 17.81 | 18.03 | 17.78 | 17.90 | 33.4M |
| 2024-04-11 | 17.50 | 18.13 | 17.41 | 17.90 | 52.3M |
| 2024-04-10 | 17.45 | 17.72 | 17.39 | 17.55 | 25.0M |
| 2024-04-09 | 17.80 | 17.85 | 17.30 | 17.52 | 48.9M |
| 2024-04-08 | 17.65 | 18.03 | 17.61 | 17.75 | 42.0M |
| 2024-04-03 | 17.78 | 17.84 | 17.62 | 17.77 | 43.0M |
| 2024-04-02 | 17.20 | 17.82 | 17.20 | 17.78 | 82.9M |
| 2024-04-01 | 16.86 | 17.21 | 16.84 | 17.17 | 71.5M |
| 2024-03-29 | 16.23 | 16.77 | 16.23 | 16.69 | 44.0M |
| 2024-03-28 | 15.96 | 16.50 | 15.95 | 16.31 | 45.8M |
| 2024-03-27 | 16.56 | 16.58 | 16.08 | 16.08 | 39.5M |
| 2024-03-26 | 16.31 | 16.58 | 16.16 | 16.51 | 52.5M |
| 2024-03-25 | 16.02 | 16.49 | 15.98 | 16.27 | 50.8M |
| 2024-03-22 | 16.04 | 16.11 | 15.87 | 16.05 | 34.7M |
| 2024-03-21 | 16.14 | 16.21 | 15.94 | 16.02 | 33.8M |
| 2024-03-20 | 16.20 | 16.38 | 16.06 | 16.14 | 37.3M |
| 2024-03-19 | 16.48 | 16.50 | 16.04 | 16.23 | 55.1M |
| 2024-03-18 | 16.43 | 16.68 | 16.42 | 16.55 | 34.4M |
| 2024-03-15 | 16.42 | 16.48 | 16.20 | 16.42 | 31.8M |
| 2024-03-14 | 15.95 | 16.58 | 15.90 | 16.41 | 73.1M |
| 2024-03-13 | 15.99 | 16.04 | 15.79 | 15.95 | 49.5M |
| 2024-03-12 | 16.32 | 16.37 | 15.70 | 15.89 | 88.6M |
| 2024-03-11 | 16.61 | 16.75 | 16.10 | 16.33 | 50.8M |
| 2024-03-08 | 16.55 | 16.78 | 16.51 | 16.60 | 36.9M |
| 2024-03-07 | 16.40 | 16.70 | 16.39 | 16.55 | 45.4M |
| 2024-03-06 | 16.37 | 16.66 | 16.33 | 16.43 | 48.5M |
| 2024-03-05 | 16.25 | 16.48 | 16.06 | 16.38 | 59.6M |
| 2024-03-04 | 16.31 | 16.53 | 16.09 | 16.22 | 69.5M |
| 2024-03-01 | 17.00 | 17.04 | 16.24 | 16.33 | 82.5M |
| 2024-02-29 | 15.93 | 16.93 | 15.89 | 16.88 | 81.8M |
| 2024-02-28 | 16.68 | 16.68 | 15.90 | 15.97 | 90.5M |
| 2024-02-27 | 16.74 | 16.79 | 16.50 | 16.68 | 47.7M |
| 2024-02-26 | 16.47 | 17.02 | 16.46 | 16.75 | 78.5M |
| 2024-02-23 | 16.54 | 16.60 | 16.26 | 16.28 | 33.9M |
| 2024-02-22 | 16.10 | 16.49 | 16.04 | 16.44 | 50.7M |
| 2024-02-21 | 16.32 | 16.52 | 16.16 | 16.18 | 63.8M |
| 2024-02-20 | 15.73 | 16.33 | 15.70 | 16.28 | 79.7M |
| 2024-02-19 | 15.55 | 15.80 | 15.51 | 15.78 | 53.1M |
| 2024-02-08 | 15.51 | 15.77 | 15.47 | 15.72 | 61.0M |
| 2024-02-07 | 15.32 | 15.68 | 15.26 | 15.47 | 96.7M |
| 2024-02-06 | 15.00 | 15.45 | 14.96 | 15.40 | 79.3M |
| 2024-02-05 | 14.80 | 15.23 | 14.75 | 15.10 | 87.4M |
| 2024-02-02 | 15.05 | 15.21 | 14.58 | 14.96 | 53.0M |
| 2024-02-01 | 14.77 | 15.26 | 14.70 | 15.03 | 54.2M |
| 2024-01-31 | 14.91 | 15.13 | 14.75 | 14.77 | 43.7M |
| 2024-01-30 | 14.97 | 15.17 | 14.90 | 14.93 | 50.8M |
| 2024-01-29 | 15.16 | 15.32 | 15.01 | 15.02 | 47.3M |
| 2024-01-26 | 15.11 | 15.26 | 14.97 | 15.16 | 48.0M |
| 2024-01-25 | 14.66 | 15.15 | 14.65 | 15.09 | 64.5M |
| 2024-01-24 | 14.36 | 14.76 | 14.31 | 14.70 | 75.5M |
| 2024-01-23 | 14.00 | 14.19 | 13.77 | 14.09 | 45.7M |
| 2024-01-22 | 14.30 | 14.40 | 13.97 | 14.03 | 59.7M |
| 2024-01-19 | 14.50 | 14.51 | 14.24 | 14.30 | 46.0M |
| 2024-01-18 | 14.60 | 14.68 | 14.15 | 14.60 | 67.6M |
| 2024-01-17 | 14.92 | 15.03 | 14.72 | 14.72 | 41.7M |
| 2024-01-16 | 14.50 | 15.13 | 14.50 | 14.96 | 79.1M |
| 2024-01-15 | 14.37 | 14.69 | 14.27 | 14.57 | 47.2M |
| 2024-01-12 | 14.15 | 14.58 | 14.13 | 14.44 | 55.8M |
| 2024-01-11 | 14.03 | 14.28 | 13.89 | 14.10 | 41.2M |
| 2024-01-10 | 14.02 | 14.21 | 13.87 | 14.03 | 31.3M |
| 2024-01-09 | 13.98 | 14.17 | 13.94 | 14.10 | 32.4M |
| 2024-01-08 | 14.24 | 14.35 | 13.93 | 13.98 | 41.3M |
| 2024-01-05 | 14.15 | 14.45 | 14.07 | 14.15 | 51.5M |
| 2024-01-04 | 14.01 | 14.20 | 13.94 | 14.12 | 42.8M |
| 2024-01-03 | 13.82 | 14.16 | 13.76 | 14.01 | 59.9M |
| 2024-01-02 | 13.67 | 14.05 | 13.61 | 13.88 | 49.7M |