2.96
最終更新: 2025-03-20
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 20.60 | 21.00 | 20.60 | 21.00 | 0.0M |
| 2024-12-27 | 19.30 | 20.60 | 19.30 | 20.60 | 0.0M |
| 2024-12-23 | 20.90 | 20.90 | 19.80 | 19.80 | 0.0M |
| 2024-12-20 | 20.50 | 21.50 | 20.10 | 21.00 | 0.0M |
| 2024-12-19 | 21.10 | 21.60 | 20.50 | 21.40 | 0.0M |
| 2024-12-17 | 21.00 | 21.80 | 21.00 | 21.80 | 0.0M |
| 2024-12-13 | 21.90 | 22.00 | 21.90 | 22.00 | 0.0M |
| 2024-12-12 | 21.00 | 21.90 | 20.80 | 21.90 | 0.0M |
| 2024-12-11 | 21.30 | 22.20 | 21.00 | 22.20 | 0.0M |
| 2024-12-06 | 21.80 | 22.20 | 21.80 | 22.20 | 0.0M |
| 2024-12-03 | 21.50 | 22.40 | 20.50 | 22.40 | 0.0M |
| 2024-12-02 | 21.70 | 22.40 | 21.50 | 22.40 | 0.0M |
| 2024-11-28 | 22.60 | 22.80 | 22.60 | 22.80 | 0.0M |
| 2024-11-27 | 21.60 | 22.80 | 21.60 | 22.80 | 0.0M |
| 2024-11-26 | 21.00 | 22.50 | 21.00 | 22.50 | 0.0M |
| 2024-11-25 | 20.40 | 21.10 | 20.40 | 21.10 | 0.0M |
| 2024-11-22 | 20.60 | 21.40 | 20.20 | 21.40 | 0.0M |
| 2024-11-21 | 21.40 | 21.80 | 20.20 | 21.70 | 0.0M |
| 2024-11-20 | 22.80 | 22.80 | 21.60 | 21.60 | 0.0M |
| 2024-11-19 | 23.00 | 23.20 | 21.20 | 21.30 | 0.0M |
| 2024-11-18 | 23.30 | 23.30 | 23.30 | 23.30 | 0.0M |
| 2024-11-15 | 23.70 | 23.70 | 22.70 | 22.70 | 0.0M |
| 2024-11-14 | 23.60 | 23.60 | 22.40 | 23.00 | 0.0M |
| 2024-11-13 | 23.40 | 23.80 | 23.40 | 23.80 | 0.0M |
| 2024-11-12 | 23.50 | 23.70 | 22.90 | 23.50 | 0.0M |
| 2024-11-08 | 23.20 | 23.40 | 23.20 | 23.40 | 0.0M |
| 2024-11-07 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
| 2024-11-06 | 23.70 | 23.80 | 23.20 | 23.50 | 0.0M |
| 2024-11-05 | 23.20 | 23.70 | 23.00 | 23.70 | 0.0M |
| 2024-11-04 | 23.70 | 23.80 | 22.80 | 23.80 | 0.0M |
| 2024-10-31 | 23.80 | 23.80 | 23.80 | 23.80 | 0.0M |
| 2024-10-30 | 23.40 | 23.80 | 23.40 | 23.80 | 0.0M |
| 2024-10-29 | 23.50 | 23.90 | 23.20 | 23.80 | 0.0M |
| 2024-10-28 | 23.10 | 23.70 | 23.10 | 23.70 | 0.0M |
| 2024-10-24 | 23.60 | 23.90 | 23.60 | 23.90 | 0.0M |
| 2024-10-23 | 23.10 | 23.60 | 23.10 | 23.60 | 0.0M |
| 2024-10-22 | 23.50 | 23.60 | 23.10 | 23.50 | 0.0M |
| 2024-10-21 | 23.90 | 24.10 | 23.10 | 23.50 | 0.0M |
| 2024-10-18 | 23.90 | 23.90 | 22.80 | 23.90 | 0.0M |
| 2024-10-17 | 23.90 | 23.90 | 23.00 | 23.80 | 0.0M |
| 2024-10-16 | 23.80 | 23.90 | 23.30 | 23.40 | 0.0M |
| 2024-10-15 | 23.50 | 23.90 | 23.50 | 23.90 | 0.0M |
| 2024-10-14 | 23.00 | 23.60 | 22.90 | 23.60 | 0.0M |
| 2024-10-11 | 23.00 | 23.10 | 22.10 | 23.00 | 0.0M |
| 2024-10-10 | 22.90 | 23.10 | 22.50 | 23.00 | 0.0M |
| 2024-10-09 | 22.80 | 22.90 | 22.20 | 22.90 | 0.0M |
| 2024-10-08 | 22.30 | 22.60 | 21.70 | 22.60 | 0.0M |
| 2024-10-07 | 22.80 | 22.80 | 22.30 | 22.80 | 0.0M |
| 2024-10-04 | 23.30 | 23.30 | 22.40 | 23.20 | 0.0M |
| 2024-10-03 | 24.10 | 24.20 | 22.40 | 23.80 | 0.0M |
| 2024-10-02 | 24.30 | 24.70 | 22.00 | 23.90 | 0.0M |
| 2024-10-01 | 21.90 | 25.20 | 21.90 | 24.50 | 0.0M |
| 2024-09-30 | 22.10 | 22.40 | 20.90 | 21.80 | 0.0M |
| 2024-09-27 | 19.70 | 22.40 | 19.70 | 22.10 | 0.0M |
| 2024-09-26 | 19.30 | 19.80 | 18.80 | 18.80 | 0.0M |
| 2024-09-25 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-09-24 | 19.95 | 20.00 | 19.00 | 19.00 | 0.0M |
| 2024-09-23 | 18.85 | 20.00 | 17.85 | 20.00 | 0.0M |
| 2024-09-20 | 18.95 | 19.05 | 18.05 | 18.05 | 0.0M |
| 2024-09-19 | 18.70 | 18.70 | 18.50 | 18.50 | 0.0M |
| 2024-09-18 | 18.95 | 19.00 | 18.95 | 19.00 | 0.0M |
| 2024-09-17 | 18.75 | 18.90 | 18.30 | 18.30 | 0.0M |
| 2024-09-16 | 18.20 | 18.75 | 18.20 | 18.75 | 0.0M |
| 2024-09-13 | 18.15 | 18.80 | 17.55 | 18.40 | 0.0M |
| 2024-09-12 | 18.80 | 19.00 | 18.00 | 18.85 | 0.0M |
| 2024-09-11 | 18.95 | 19.00 | 18.95 | 19.00 | 0.0M |
| 2024-09-09 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-09-06 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0M |
| 2024-09-05 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0M |
| 2024-09-04 | 18.70 | 18.95 | 18.70 | 18.95 | 0.0M |
| 2024-09-03 | 18.40 | 18.40 | 18.40 | 18.40 | 0.0M |
| 2024-09-02 | 18.80 | 18.95 | 18.80 | 18.95 | 0.0M |
| 2024-08-30 | 18.80 | 19.00 | 18.80 | 19.00 | 0.0M |
| 2024-08-29 | 18.65 | 18.80 | 18.00 | 18.80 | 0.0M |
| 2024-08-28 | 18.60 | 18.65 | 18.60 | 18.65 | 0.0M |
| 2024-08-27 | 18.35 | 18.75 | 17.50 | 18.75 | 0.0M |
| 2024-08-26 | 18.25 | 18.80 | 17.95 | 18.00 | 0.0M |
| 2024-08-23 | 16.40 | 17.00 | 16.40 | 17.00 | 0.0M |
| 2024-08-22 | 17.30 | 17.30 | 16.40 | 16.40 | 0.0M |
| 2024-08-21 | 16.90 | 17.30 | 16.90 | 17.30 | 0.0M |
| 2024-08-20 | 16.65 | 16.65 | 16.55 | 16.55 | 0.0M |
| 2024-08-19 | 17.75 | 17.80 | 16.65 | 16.90 | 0.0M |
| 2024-08-16 | 18.30 | 18.30 | 18.30 | 18.30 | 0.0M |
| 2024-08-14 | 18.85 | 18.85 | 17.40 | 18.40 | 0.0M |
| 2024-08-13 | 19.10 | 19.10 | 19.10 | 19.10 | 0.0M |
| 2024-08-12 | 19.10 | 19.10 | 18.85 | 18.85 | 0.0M |
| 2024-08-09 | 19.10 | 19.10 | 19.10 | 19.10 | 0.0M |
| 2024-08-08 | 18.55 | 20.20 | 18.55 | 19.40 | 0.0M |
| 2024-08-07 | 18.10 | 18.85 | 18.10 | 18.85 | 0.0M |
| 2024-08-06 | 18.15 | 18.15 | 18.05 | 18.10 | 0.0M |
| 2024-08-05 | 18.70 | 18.70 | 16.25 | 17.80 | 0.0M |
| 2024-08-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-08-01 | 18.95 | 19.00 | 18.95 | 19.00 | 0.0M |
| 2024-07-31 | 18.60 | 19.00 | 18.60 | 19.00 | 0.0M |
| 2024-07-30 | 18.60 | 18.60 | 18.25 | 18.60 | 0.0M |
| 2024-07-29 | 17.95 | 18.80 | 17.95 | 18.80 | 0.0M |
| 2024-07-26 | 18.95 | 19.00 | 17.80 | 17.80 | 0.0M |
| 2024-07-25 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0M |
| 2024-07-24 | 19.95 | 20.30 | 18.60 | 18.60 | 0.0M |
| 2024-07-23 | 19.80 | 20.10 | 19.25 | 19.95 | 0.0M |
| 2024-07-22 | 19.80 | 19.85 | 19.80 | 19.85 | 0.0M |
| 2024-07-19 | 19.90 | 20.20 | 19.50 | 19.50 | 0.0M |
| 2024-07-18 | 19.20 | 19.90 | 19.15 | 19.70 | 0.0M |
| 2024-07-17 | 20.60 | 20.70 | 18.90 | 18.90 | 0.0M |
| 2024-07-16 | 20.40 | 20.80 | 19.90 | 20.60 | 0.0M |
| 2024-07-15 | 19.80 | 21.40 | 19.80 | 20.50 | 0.0M |
| 2024-07-12 | 19.50 | 19.80 | 19.50 | 19.80 | 0.0M |
| 2024-07-11 | 19.05 | 19.50 | 18.55 | 19.50 | 0.0M |
| 2024-07-10 | 18.60 | 19.00 | 18.55 | 19.00 | 0.0M |
| 2024-07-09 | 18.75 | 18.75 | 18.40 | 18.40 | 0.0M |
| 2024-07-08 | 17.00 | 20.00 | 16.50 | 18.35 | 0.0M |
| 2024-07-05 | 17.65 | 17.65 | 16.50 | 16.50 | 0.0M |
| 2024-07-04 | 17.40 | 18.00 | 16.40 | 16.50 | 0.0M |
| 2024-07-03 | 14.70 | 17.40 | 14.70 | 17.05 | 0.0M |
| 2024-07-02 | 14.00 | 14.85 | 14.00 | 14.85 | 0.0M |
| 2024-07-01 | 13.30 | 14.05 | 13.30 | 13.55 | 0.0M |
| 2024-06-28 | 13.20 | 13.30 | 13.10 | 13.10 | 0.0M |
| 2024-06-27 | 14.10 | 14.85 | 11.40 | 13.20 | 0.0M |
| 2024-06-26 | 14.15 | 14.40 | 14.10 | 14.40 | 0.0M |
| 2024-06-25 | 15.30 | 15.70 | 14.00 | 14.45 | 0.0M |
| 2024-06-24 | 14.85 | 15.40 | 14.50 | 15.30 | 0.0M |
| 2024-06-21 | 14.95 | 15.80 | 14.25 | 14.80 | 0.0M |
| 2024-06-20 | 14.70 | 15.00 | 14.40 | 15.00 | 0.0M |
| 2024-06-19 | 13.85 | 15.30 | 13.75 | 14.70 | 0.0M |
| 2024-06-18 | 13.70 | 14.30 | 13.70 | 14.30 | 0.0M |
| 2024-06-17 | 13.00 | 14.25 | 13.00 | 14.00 | 0.0M |
| 2024-06-14 | 13.05 | 13.60 | 12.80 | 13.60 | 0.0M |
| 2024-06-13 | 13.10 | 13.20 | 11.90 | 12.80 | 0.0M |
| 2024-06-12 | 12.00 | 13.20 | 11.15 | 13.20 | 0.0M |
| 2024-06-11 | 12.80 | 12.80 | 12.00 | 12.50 | 0.0M |
| 2024-06-10 | 10.00 | 13.45 | 10.00 | 12.00 | 0.0M |
| 2024-06-07 | 9.36 | 10.10 | 9.36 | 10.00 | 0.0M |
| 2024-06-06 | 9.68 | 9.94 | 9.40 | 9.84 | 0.0M |
| 2024-06-05 | 9.30 | 9.86 | 9.02 | 9.56 | 0.0M |
| 2024-06-04 | 9.50 | 10.00 | 9.06 | 9.88 | 0.0M |
| 2024-06-03 | 9.68 | 10.15 | 9.68 | 10.05 | 0.0M |
| 2024-05-31 | 9.30 | 9.76 | 9.24 | 9.76 | 0.0M |
| 2024-05-29 | 9.40 | 9.76 | 9.28 | 9.76 | 0.0M |
| 2024-05-28 | 9.42 | 9.42 | 9.00 | 9.00 | 0.0M |
| 2024-05-27 | 9.60 | 9.96 | 9.20 | 9.76 | 0.0M |
| 2024-05-23 | 9.48 | 9.60 | 9.48 | 9.60 | 0.0M |
| 2024-05-22 | 9.54 | 9.82 | 9.00 | 9.50 | 0.0M |
| 2024-05-21 | 9.88 | 9.88 | 9.60 | 9.86 | 0.0M |
| 2024-05-20 | 10.60 | 11.00 | 9.50 | 9.56 | 0.0M |
| 2024-05-17 | 10.35 | 10.65 | 10.30 | 10.60 | 0.0M |
| 2024-05-16 | 9.56 | 10.90 | 9.56 | 10.60 | 0.0M |
| 2024-05-15 | 8.44 | 9.64 | 8.44 | 9.10 | 0.0M |
| 2024-05-14 | 8.50 | 8.66 | 8.00 | 8.40 | 0.0M |
| 2024-05-13 | 8.36 | 8.50 | 8.36 | 8.50 | 0.0M |
| 2024-05-10 | 8.12 | 8.34 | 8.12 | 8.34 | 0.0M |
| 2024-05-09 | 8.12 | 8.34 | 8.12 | 8.34 | 0.0M |
| 2024-05-08 | 8.10 | 8.50 | 8.10 | 8.30 | 0.0M |
| 2024-05-07 | 8.70 | 8.70 | 8.06 | 8.50 | 0.0M |
| 2024-05-06 | 9.20 | 9.20 | 8.80 | 9.18 | 0.0M |
| 2024-05-02 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0M |
| 2024-04-30 | 9.30 | 9.40 | 9.30 | 9.40 | 0.0M |
| 2024-04-29 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0M |
| 2024-04-25 | 9.30 | 9.48 | 9.30 | 9.48 | 0.0M |
| 2024-04-24 | 9.50 | 9.50 | 9.30 | 9.48 | 0.0M |
| 2024-04-22 | 9.68 | 9.88 | 9.32 | 9.88 | 0.0M |
| 2024-04-19 | 9.52 | 9.90 | 9.50 | 9.90 | 0.0M |
| 2024-04-18 | 10.00 | 10.00 | 9.50 | 10.00 | 0.0M |
| 2024-04-15 | 10.25 | 10.25 | 9.60 | 10.00 | 0.0M |
| 2024-04-12 | 10.20 | 10.40 | 10.10 | 10.40 | 0.0M |
| 2024-04-11 | 11.40 | 11.40 | 10.10 | 10.45 | 0.0M |
| 2024-04-10 | 11.25 | 11.95 | 10.55 | 11.15 | 0.0M |
| 2024-04-09 | 12.40 | 12.40 | 11.25 | 11.95 | 0.0M |
| 2024-04-08 | 12.50 | 13.00 | 12.40 | 13.00 | 0.0M |
| 2024-04-05 | 12.40 | 13.95 | 12.30 | 13.00 | 0.0M |
| 2024-04-04 | 13.40 | 14.00 | 12.90 | 12.90 | 0.0M |
| 2024-04-03 | 13.65 | 14.00 | 12.50 | 13.40 | 0.0M |
| 2024-04-02 | 13.95 | 14.05 | 13.95 | 14.05 | 0.0M |
| 2024-03-28 | 13.55 | 14.05 | 13.55 | 14.05 | 0.0M |
| 2024-03-27 | 13.60 | 14.50 | 13.50 | 14.30 | 0.0M |
| 2024-03-26 | 13.80 | 14.15 | 12.95 | 14.00 | 0.0M |
| 2024-03-25 | 14.45 | 14.50 | 13.90 | 14.35 | 0.0M |
| 2024-03-22 | 13.30 | 14.50 | 13.30 | 14.50 | 0.0M |
| 2024-03-21 | 14.00 | 14.30 | 13.00 | 13.00 | 0.0M |
| 2024-03-19 | 14.20 | 14.90 | 13.95 | 14.35 | 0.0M |
| 2024-03-18 | 14.80 | 15.25 | 14.00 | 14.55 | 0.0M |
| 2024-03-15 | 14.80 | 15.45 | 14.10 | 14.80 | 0.0M |
| 2024-03-14 | 13.90 | 14.90 | 12.75 | 14.85 | 0.0M |
| 2024-03-13 | 13.80 | 14.95 | 13.80 | 14.90 | 0.0M |
| 2024-03-12 | 13.40 | 14.50 | 12.80 | 14.50 | 0.0M |
| 2024-03-11 | 12.90 | 14.25 | 12.90 | 13.40 | 0.0M |
| 2024-03-08 | 12.30 | 14.00 | 12.30 | 13.50 | 0.0M |
| 2024-03-07 | 12.20 | 12.35 | 11.70 | 12.30 | 0.0M |
| 2024-03-06 | 12.40 | 14.00 | 12.25 | 13.10 | 0.0M |
| 2024-03-05 | 12.90 | 12.90 | 11.00 | 12.35 | 0.0M |
| 2024-03-04 | 12.70 | 14.15 | 12.40 | 12.70 | 0.0M |
| 2024-03-01 | 12.00 | 13.40 | 11.30 | 12.75 | 0.0M |
| 2024-02-29 | 10.50 | 11.75 | 8.62 | 11.75 | 0.0M |
| 2024-02-28 | 8.78 | 10.50 | 8.16 | 10.20 | 0.0M |
| 2024-02-27 | 9.30 | 10.10 | 8.16 | 8.16 | 0.0M |
| 2024-02-26 | 7.60 | 10.20 | 7.60 | 8.90 | 0.0M |
| 2024-02-23 | 7.24 | 8.12 | 7.24 | 8.12 | 0.0M |
| 2024-02-22 | 7.00 | 7.28 | 7.00 | 7.28 | 0.0M |
| 2024-02-21 | 7.18 | 7.30 | 6.80 | 7.00 | 0.0M |
| 2024-02-20 | 7.06 | 7.54 | 6.90 | 6.90 | 0.0M |
| 2024-02-16 | 6.78 | 7.06 | 6.78 | 7.06 | 0.0M |
| 2024-02-13 | 6.80 | 7.00 | 6.80 | 7.00 | 0.0M |
| 2024-02-12 | 6.72 | 7.20 | 6.70 | 7.10 | 0.0M |
| 2024-02-09 | 6.80 | 7.10 | 6.76 | 7.10 | 0.0M |
| 2024-02-08 | 7.00 | 7.16 | 7.00 | 7.16 | 0.0M |
| 2024-02-06 | 6.76 | 7.16 | 6.76 | 7.16 | 0.0M |
| 2024-02-05 | 7.16 | 7.42 | 6.70 | 7.28 | 0.0M |
| 2024-02-01 | 6.90 | 7.28 | 6.60 | 7.28 | 0.0M |
| 2024-01-31 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-01-30 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2024-01-19 | 6.84 | 7.14 | 6.72 | 6.98 | 0.0M |
| 2024-01-18 | 7.06 | 7.14 | 7.06 | 7.14 | 0.0M |
| 2024-01-15 | 6.90 | 7.06 | 6.90 | 7.06 | 0.0M |
| 2024-01-10 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2024-01-09 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-01-08 | 7.22 | 7.38 | 7.14 | 7.38 | 0.0M |
| 2024-01-05 | 7.16 | 7.50 | 7.16 | 7.48 | 0.0M |
| 2024-01-04 | 6.50 | 7.30 | 6.38 | 7.20 | 0.0M |
| 2024-01-03 | 6.76 | 7.34 | 6.42 | 6.80 | 0.0M |
| 2024-01-02 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |