10.31
最終更新: 2025-09-26
| 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 | 8.81 | 8.96 | 8.80 | 8.95 | 23.4M |
| 2024-12-30 | 8.72 | 8.93 | 8.72 | 8.79 | 25.9M |
| 2024-12-27 | 8.66 | 8.75 | 8.64 | 8.72 | 22.6M |
| 2024-12-24 | 8.60 | 8.68 | 8.59 | 8.66 | 10.2M |
| 2024-12-23 | 8.71 | 8.71 | 8.55 | 8.59 | 25.3M |
| 2024-12-20 | 8.92 | 8.96 | 8.58 | 8.68 | 79.1M |
| 2024-12-19 | 8.93 | 8.96 | 8.84 | 8.92 | 16.8M |
| 2024-12-18 | 8.96 | 9.04 | 8.95 | 8.97 | 15.1M |
| 2024-12-17 | 9.03 | 9.12 | 8.92 | 8.96 | 19.7M |
| 2024-12-16 | 9.11 | 9.26 | 9.00 | 9.05 | 22.5M |
| 2024-12-13 | 9.43 | 9.43 | 9.06 | 9.12 | 35.4M |
| 2024-12-12 | 9.48 | 9.54 | 9.38 | 9.48 | 15.2M |
| 2024-12-11 | 9.43 | 9.58 | 9.40 | 9.44 | 14.3M |
| 2024-12-10 | 9.68 | 9.74 | 9.40 | 9.43 | 18.9M |
| 2024-12-09 | 9.35 | 9.54 | 9.26 | 9.51 | 18.7M |
| 2024-12-06 | 9.25 | 9.39 | 9.18 | 9.34 | 14.1M |
| 2024-12-05 | 9.37 | 9.37 | 9.16 | 9.21 | 14.8M |
| 2024-12-04 | 9.20 | 9.41 | 9.10 | 9.37 | 23.6M |
| 2024-12-03 | 8.98 | 9.15 | 8.95 | 9.13 | 20.3M |
| 2024-12-02 | 9.02 | 9.03 | 8.86 | 8.96 | 20.4M |
| 2024-11-29 | 8.96 | 9.05 | 8.89 | 8.95 | 13.5M |
| 2024-11-28 | 9.15 | 9.15 | 8.92 | 8.93 | 16.2M |
| 2024-11-27 | 9.05 | 9.14 | 8.97 | 9.11 | 12.2M |
| 2024-11-26 | 9.08 | 9.15 | 9.01 | 9.05 | 18.6M |
| 2024-11-25 | 9.27 | 9.36 | 9.07 | 9.08 | 20.0M |
| 2024-11-22 | 9.51 | 9.64 | 9.17 | 9.24 | 27.3M |
| 2024-11-21 | 9.50 | 9.58 | 9.48 | 9.51 | 13.1M |
| 2024-11-20 | 9.50 | 9.59 | 9.48 | 9.54 | 12.0M |
| 2024-11-19 | 9.60 | 9.64 | 9.40 | 9.54 | 20.9M |
| 2024-11-18 | 9.40 | 9.73 | 9.40 | 9.53 | 26.0M |
| 2024-11-15 | 9.50 | 9.55 | 9.28 | 9.34 | 51.9M |
| 2024-11-14 | 9.73 | 9.73 | 9.47 | 9.50 | 23.6M |
| 2024-11-13 | 9.69 | 9.79 | 9.64 | 9.74 | 18.6M |
| 2024-11-12 | 9.90 | 9.96 | 9.58 | 9.68 | 28.4M |
| 2024-11-11 | 10.14 | 10.16 | 9.78 | 9.87 | 50.9M |
| 2024-11-08 | 10.48 | 10.62 | 10.14 | 10.22 | 29.3M |
| 2024-11-07 | 10.34 | 10.52 | 10.24 | 10.46 | 18.2M |
| 2024-11-06 | 10.48 | 10.52 | 10.26 | 10.34 | 19.8M |
| 2024-11-05 | 10.32 | 10.46 | 10.22 | 10.46 | 18.7M |
| 2024-11-04 | 10.32 | 10.36 | 10.16 | 10.30 | 9.5M |
| 2024-11-01 | 10.16 | 10.40 | 10.16 | 10.32 | 22.6M |
| 2024-10-31 | 10.12 | 10.20 | 10.08 | 10.12 | 11.3M |
| 2024-10-30 | 10.24 | 10.24 | 10.06 | 10.12 | 20.5M |
| 2024-10-29 | 10.58 | 10.58 | 10.26 | 10.44 | 39.3M |
| 2024-10-28 | 10.52 | 10.66 | 10.40 | 10.58 | 23.1M |
| 2024-10-25 | 10.70 | 10.74 | 10.54 | 10.58 | 19.4M |
| 2024-10-24 | 10.62 | 10.78 | 10.50 | 10.74 | 17.4M |
| 2024-10-23 | 10.80 | 10.80 | 10.48 | 10.60 | 31.0M |
| 2024-10-22 | 10.70 | 10.82 | 10.56 | 10.78 | 29.8M |
| 2024-10-21 | 10.70 | 10.88 | 10.54 | 10.62 | 28.0M |
| 2024-10-18 | 10.26 | 10.72 | 10.26 | 10.66 | 27.9M |
| 2024-10-17 | 10.60 | 10.86 | 10.12 | 10.26 | 36.1M |
| 2024-10-16 | 10.60 | 10.70 | 10.40 | 10.54 | 26.1M |
| 2024-10-15 | 10.98 | 10.98 | 10.52 | 10.62 | 30.6M |
| 2024-10-14 | 11.00 | 11.16 | 10.60 | 10.92 | 39.7M |
| 2024-10-10 | 10.28 | 11.50 | 10.28 | 11.10 | 104.8M |
| 2024-10-09 | 10.78 | 10.80 | 10.06 | 10.20 | 81.5M |
| 2024-10-08 | 12.00 | 12.20 | 10.62 | 10.78 | 120.8M |
| 2024-10-07 | 11.70 | 12.00 | 11.56 | 11.88 | 40.7M |
| 2024-10-04 | 11.02 | 11.56 | 10.94 | 11.50 | 33.2M |
| 2024-10-03 | 11.20 | 11.26 | 10.80 | 11.04 | 22.8M |
| 2024-10-02 | 11.10 | 11.32 | 10.72 | 11.26 | 34.3M |
| 2024-09-30 | 10.80 | 11.28 | 10.62 | 10.98 | 85.3M |
| 2024-09-27 | 10.36 | 10.54 | 10.10 | 10.52 | 90.6M |
| 2024-09-26 | 9.86 | 10.30 | 9.80 | 10.26 | 62.8M |
| 2024-09-25 | 10.20 | 10.32 | 9.80 | 9.87 | 141.7M |
| 2024-09-24 | 9.62 | 10.30 | 9.62 | 10.20 | 43.4M |
| 2024-09-23 | 9.38 | 9.79 | 9.20 | 9.56 | 46.6M |
| 2024-09-20 | 9.16 | 9.39 | 9.15 | 9.32 | 23.4M |
| 2024-09-19 | 9.10 | 9.17 | 8.91 | 9.15 | 20.9M |
| 2024-09-17 | 8.95 | 9.00 | 8.89 | 8.97 | 3.2M |
| 2024-09-16 | 9.02 | 9.04 | 8.78 | 8.90 | 19.1M |
| 2024-09-13 | 9.10 | 9.16 | 8.97 | 9.02 | 17.4M |
| 2024-09-12 | 9.12 | 9.18 | 8.95 | 9.06 | 17.0M |
| 2024-09-11 | 9.20 | 9.20 | 8.91 | 9.05 | 34.4M |
| 2024-09-10 | 9.46 | 9.50 | 9.15 | 9.21 | 21.4M |
| 2024-09-09 | 9.71 | 9.75 | 9.31 | 9.42 | 28.1M |
| 2024-09-05 | 9.78 | 9.92 | 9.58 | 9.78 | 14.4M |
| 2024-09-04 | 9.93 | 10.04 | 9.71 | 9.88 | 18.2M |
| 2024-09-03 | 10.16 | 10.38 | 10.02 | 10.04 | 11.5M |
| 2024-09-02 | 10.22 | 10.42 | 9.93 | 10.24 | 29.1M |
| 2024-08-30 | 9.95 | 10.18 | 9.90 | 10.12 | 18.9M |
| 2024-08-29 | 10.10 | 10.10 | 9.93 | 10.00 | 10.6M |
| 2024-08-28 | 10.22 | 10.32 | 10.00 | 10.10 | 12.5M |
| 2024-08-27 | 9.81 | 10.28 | 9.78 | 10.16 | 26.9M |
| 2024-08-26 | 9.86 | 9.96 | 9.77 | 9.84 | 9.5M |
| 2024-08-23 | 9.72 | 9.92 | 9.72 | 9.80 | 9.2M |
| 2024-08-22 | 9.83 | 9.83 | 9.62 | 9.76 | 12.4M |
| 2024-08-21 | 9.56 | 9.84 | 9.41 | 9.80 | 47.3M |
| 2024-08-20 | 9.90 | 9.90 | 9.21 | 9.41 | 93.7M |
| 2024-08-19 | 10.28 | 10.50 | 10.04 | 10.14 | 21.1M |
| 2024-08-16 | 10.14 | 10.44 | 10.12 | 10.28 | 26.6M |
| 2024-08-15 | 9.93 | 10.18 | 9.88 | 10.04 | 15.5M |
| 2024-08-14 | 10.04 | 10.14 | 9.84 | 9.93 | 11.2M |
| 2024-08-13 | 10.06 | 10.18 | 9.99 | 10.06 | 12.8M |
| 2024-08-12 | 9.89 | 10.20 | 9.82 | 10.04 | 23.0M |
| 2024-08-09 | 9.80 | 9.92 | 9.69 | 9.88 | 23.1M |
| 2024-08-08 | 9.64 | 9.74 | 9.53 | 9.73 | 16.4M |
| 2024-08-07 | 9.52 | 9.68 | 9.46 | 9.64 | 26.1M |
| 2024-08-06 | 9.67 | 9.85 | 9.43 | 9.52 | 20.7M |
| 2024-08-05 | 9.92 | 9.92 | 9.40 | 9.61 | 36.7M |
| 2024-08-02 | 9.89 | 10.12 | 9.77 | 9.96 | 16.9M |
| 2024-08-01 | 10.26 | 10.42 | 9.93 | 10.00 | 32.8M |
| 2024-07-31 | 9.75 | 10.26 | 9.64 | 10.20 | 32.8M |
| 2024-07-30 | 9.97 | 9.98 | 9.57 | 9.65 | 16.5M |
| 2024-07-29 | 9.82 | 10.00 | 9.76 | 9.90 | 13.6M |
| 2024-07-26 | 9.66 | 9.87 | 9.65 | 9.74 | 16.3M |
| 2024-07-25 | 10.00 | 10.00 | 9.61 | 9.66 | 19.0M |
| 2024-07-24 | 9.99 | 10.14 | 9.92 | 9.99 | 17.8M |
| 2024-07-23 | 10.08 | 10.12 | 9.88 | 9.99 | 12.2M |
| 2024-07-22 | 9.93 | 10.02 | 9.61 | 10.02 | 26.8M |
| 2024-07-19 | 10.16 | 10.16 | 9.86 | 9.93 | 24.1M |
| 2024-07-18 | 10.12 | 10.20 | 10.02 | 10.16 | 18.5M |
| 2024-07-17 | 10.46 | 10.54 | 10.10 | 10.12 | 26.1M |
| 2024-07-16 | 10.34 | 10.58 | 10.22 | 10.46 | 39.0M |
| 2024-07-15 | 10.20 | 10.54 | 10.06 | 10.34 | 40.5M |
| 2024-07-12 | 10.32 | 10.42 | 10.02 | 10.20 | 40.0M |
| 2024-07-11 | 10.40 | 10.52 | 10.14 | 10.28 | 32.3M |
| 2024-07-10 | 11.10 | 11.10 | 10.12 | 10.28 | 75.8M |
| 2024-07-09 | 11.14 | 11.20 | 11.00 | 11.10 | 17.3M |
| 2024-07-08 | 11.46 | 11.48 | 11.14 | 11.20 | 21.7M |
| 2024-07-05 | 11.58 | 11.70 | 11.18 | 11.42 | 23.5M |
| 2024-07-04 | 11.40 | 11.58 | 11.40 | 11.58 | 18.9M |
| 2024-07-03 | 11.38 | 11.68 | 11.22 | 11.36 | 27.0M |
| 2024-07-02 | 11.54 | 11.76 | 11.22 | 11.40 | 38.5M |
| 2024-06-28 | 11.02 | 11.38 | 11.02 | 11.16 | 29.6M |
| 2024-06-27 | 11.36 | 11.38 | 10.92 | 11.02 | 33.9M |
| 2024-06-26 | 11.82 | 12.00 | 11.14 | 11.38 | 54.0M |
| 2024-06-25 | 12.52 | 12.89 | 12.34 | 12.79 | 47.8M |
| 2024-06-24 | 12.70 | 12.72 | 12.28 | 12.46 | 33.1M |
| 2024-06-21 | 13.07 | 13.07 | 12.49 | 12.61 | 59.1M |
| 2024-06-20 | 13.23 | 13.37 | 12.96 | 13.07 | 51.7M |
| 2024-06-19 | 13.22 | 13.25 | 13.07 | 13.17 | 49.2M |
| 2024-06-18 | 13.31 | 13.39 | 13.04 | 13.10 | 27.5M |
| 2024-06-17 | 13.77 | 13.77 | 13.23 | 13.23 | 57.3M |
| 2024-06-14 | 13.89 | 14.01 | 13.68 | 13.77 | 22.1M |
| 2024-06-13 | 14.06 | 14.15 | 13.77 | 13.81 | 38.5M |
| 2024-06-12 | 13.81 | 14.12 | 13.54 | 13.96 | 45.8M |
| 2024-06-11 | 13.72 | 13.86 | 13.46 | 13.81 | 43.1M |
| 2024-06-07 | 13.77 | 13.93 | 13.57 | 13.72 | 37.5M |
| 2024-06-06 | 13.40 | 13.80 | 13.39 | 13.69 | 60.8M |
| 2024-06-05 | 13.33 | 13.45 | 13.28 | 13.36 | 69.4M |
| 2024-06-04 | 13.68 | 13.68 | 13.25 | 13.33 | 264.2M |
| 2024-06-03 | 15.01 | 15.09 | 14.56 | 14.66 | 19.8M |
| 2024-05-31 | 14.74 | 15.19 | 14.74 | 14.83 | 32.3M |
| 2024-05-30 | 15.01 | 15.01 | 14.54 | 14.74 | 28.3M |
| 2024-05-29 | 15.04 | 15.27 | 14.94 | 15.10 | 26.5M |
| 2024-05-28 | 15.04 | 15.27 | 14.92 | 15.10 | 26.1M |
| 2024-05-27 | 14.66 | 15.15 | 14.66 | 14.94 | 27.4M |
| 2024-05-24 | 14.59 | 14.91 | 14.50 | 14.66 | 21.0M |
| 2024-05-23 | 14.36 | 14.78 | 14.27 | 14.59 | 20.0M |
| 2024-05-22 | 14.74 | 14.98 | 14.36 | 14.47 | 23.9M |
| 2024-05-21 | 14.56 | 14.81 | 14.39 | 14.66 | 18.0M |
| 2024-05-20 | 14.37 | 14.74 | 14.18 | 14.63 | 26.2M |
| 2024-05-17 | 14.16 | 14.40 | 13.87 | 14.33 | 26.0M |
| 2024-05-16 | 13.84 | 14.28 | 13.84 | 14.16 | 33.1M |
| 2024-05-14 | 14.71 | 14.77 | 13.68 | 13.74 | 76.3M |
| 2024-05-13 | 14.89 | 14.98 | 14.56 | 14.81 | 26.2M |
| 2024-05-10 | 14.43 | 14.94 | 14.43 | 14.92 | 39.8M |
| 2024-05-09 | 14.28 | 14.40 | 14.13 | 14.27 | 17.9M |
| 2024-05-08 | 13.69 | 14.51 | 13.68 | 14.27 | 50.7M |
| 2024-05-07 | 13.45 | 13.78 | 13.45 | 13.69 | 25.7M |
| 2024-05-06 | 13.05 | 13.49 | 12.84 | 13.45 | 31.9M |
| 2024-05-03 | 12.82 | 13.01 | 12.69 | 12.96 | 10.9M |
| 2024-05-02 | 12.98 | 12.98 | 12.70 | 12.82 | 8.7M |
| 2024-04-30 | 12.57 | 13.19 | 12.46 | 12.95 | 51.9M |
| 2024-04-29 | 12.37 | 12.55 | 12.10 | 12.54 | 44.2M |
| 2024-04-26 | 13.02 | 13.22 | 12.55 | 12.60 | 62.9M |
| 2024-04-25 | 12.75 | 13.14 | 12.69 | 13.07 | 23.8M |
| 2024-04-24 | 12.76 | 12.90 | 12.63 | 12.70 | 25.6M |
| 2024-04-23 | 13.16 | 13.23 | 12.73 | 12.73 | 49.5M |
| 2024-04-22 | 13.98 | 14.07 | 13.19 | 13.19 | 43.4M |
| 2024-04-19 | 13.87 | 14.01 | 13.71 | 13.92 | 21.5M |
| 2024-04-18 | 13.68 | 13.92 | 13.64 | 13.77 | 21.8M |
| 2024-04-17 | 13.83 | 13.87 | 13.55 | 13.74 | 16.5M |
| 2024-04-16 | 13.54 | 13.92 | 13.43 | 13.75 | 33.7M |
| 2024-04-15 | 13.45 | 13.72 | 13.31 | 13.52 | 20.6M |
| 2024-04-12 | 13.43 | 13.55 | 13.31 | 13.46 | 15.2M |
| 2024-04-11 | 13.11 | 13.57 | 13.01 | 13.43 | 28.7M |
| 2024-04-10 | 12.93 | 13.48 | 12.85 | 13.14 | 47.2M |
| 2024-04-09 | 12.69 | 12.95 | 12.61 | 12.89 | 28.3M |
| 2024-04-08 | 12.34 | 12.82 | 12.29 | 12.64 | 34.4M |
| 2024-04-05 | 12.78 | 12.82 | 12.14 | 12.20 | 19.3M |
| 2024-04-03 | 12.41 | 12.81 | 12.28 | 12.75 | 45.5M |
| 2024-04-02 | 12.72 | 12.98 | 12.29 | 12.37 | 57.0M |
| 2024-03-28 | 12.72 | 12.82 | 12.38 | 12.49 | 39.5M |
| 2024-03-27 | 12.78 | 12.92 | 12.57 | 12.70 | 28.3M |
| 2024-03-26 | 13.46 | 13.51 | 12.60 | 12.70 | 48.5M |
| 2024-03-25 | 13.25 | 13.66 | 13.13 | 13.42 | 18.1M |
| 2024-03-22 | 13.51 | 13.69 | 13.28 | 13.36 | 17.2M |
| 2024-03-21 | 13.36 | 13.69 | 13.16 | 13.52 | 20.7M |
| 2024-03-20 | 13.54 | 13.66 | 13.23 | 13.33 | 33.6M |
| 2024-03-19 | 13.11 | 13.83 | 13.07 | 13.55 | 40.1M |
| 2024-03-18 | 13.52 | 13.52 | 12.99 | 13.30 | 50.4M |
| 2024-03-15 | 13.98 | 13.98 | 13.20 | 13.64 | 80.4M |
| 2024-03-14 | 14.19 | 14.33 | 13.96 | 14.09 | 31.0M |
| 2024-03-13 | 13.96 | 14.43 | 13.89 | 14.25 | 24.6M |
| 2024-03-12 | 14.36 | 14.57 | 13.90 | 14.12 | 38.1M |
| 2024-03-11 | 15.27 | 15.27 | 14.37 | 14.42 | 55.0M |
| 2024-03-08 | 15.13 | 15.27 | 14.74 | 15.18 | 33.2M |
| 2024-03-07 | 14.91 | 15.42 | 14.75 | 15.10 | 41.9M |
| 2024-03-06 | 14.37 | 14.92 | 14.37 | 14.85 | 36.9M |
| 2024-03-05 | 14.65 | 14.91 | 14.39 | 14.43 | 25.0M |
| 2024-03-04 | 14.06 | 14.88 | 13.99 | 14.59 | 38.9M |
| 2024-03-01 | 13.71 | 14.24 | 13.60 | 14.02 | 26.0M |
| 2024-02-29 | 13.84 | 14.25 | 13.68 | 13.74 | 30.4M |
| 2024-02-28 | 13.66 | 14.22 | 13.57 | 13.90 | 32.6M |
| 2024-02-27 | 13.42 | 13.90 | 13.33 | 13.80 | 23.6M |
| 2024-02-26 | 14.02 | 14.39 | 13.14 | 13.52 | 44.8M |
| 2024-02-23 | 14.34 | 14.37 | 13.96 | 14.18 | 28.9M |
| 2024-02-22 | 13.14 | 14.34 | 13.10 | 14.34 | 56.5M |
| 2024-02-21 | 13.10 | 13.37 | 13.02 | 13.20 | 23.1M |
| 2024-02-20 | 12.90 | 13.42 | 12.75 | 13.23 | 39.9M |
| 2024-02-19 | 11.94 | 12.85 | 11.94 | 12.82 | 56.6M |
| 2024-02-16 | 11.82 | 11.96 | 11.78 | 11.91 | 6.0M |
| 2024-02-15 | 11.85 | 11.93 | 11.64 | 11.70 | 5.2M |
| 2024-02-14 | 11.93 | 12.06 | 11.76 | 11.90 | 4.0M |
| 2024-02-09 | 11.94 | 11.94 | 11.73 | 11.85 | 2.7M |
| 2024-02-08 | 12.16 | 12.16 | 11.87 | 11.97 | 23.0M |
| 2024-02-07 | 12.13 | 12.13 | 11.88 | 12.08 | 21.2M |
| 2024-02-06 | 12.14 | 12.20 | 11.84 | 12.06 | 24.2M |
| 2024-02-05 | 12.31 | 12.31 | 12.03 | 12.13 | 14.0M |
| 2024-02-02 | 11.97 | 12.28 | 11.78 | 12.11 | 17.1M |
| 2024-02-01 | 12.31 | 12.31 | 11.82 | 11.91 | 19.8M |
| 2024-01-31 | 12.26 | 12.41 | 12.06 | 12.19 | 20.2M |
| 2024-01-30 | 12.66 | 12.69 | 12.20 | 12.26 | 25.4M |
| 2024-01-29 | 12.37 | 12.69 | 12.26 | 12.55 | 29.2M |
| 2024-01-26 | 12.35 | 12.51 | 12.22 | 12.37 | 25.0M |
| 2024-01-25 | 11.91 | 12.44 | 11.81 | 12.43 | 28.0M |
| 2024-01-24 | 11.37 | 11.96 | 11.37 | 11.90 | 22.3M |
| 2024-01-23 | 11.15 | 11.44 | 11.15 | 11.32 | 17.5M |
| 2024-01-22 | 11.44 | 11.49 | 11.02 | 11.18 | 22.5M |
| 2024-01-19 | 11.72 | 11.84 | 11.34 | 11.41 | 25.4M |
| 2024-01-18 | 11.87 | 11.87 | 11.40 | 11.67 | 19.3M |
| 2024-01-17 | 12.11 | 12.17 | 11.72 | 11.76 | 17.4M |
| 2024-01-16 | 12.16 | 12.31 | 12.02 | 12.11 | 13.5M |
| 2024-01-15 | 12.10 | 12.23 | 11.96 | 12.16 | 13.4M |
| 2024-01-12 | 11.78 | 12.10 | 11.78 | 12.05 | 9.3M |
| 2024-01-11 | 12.14 | 12.14 | 11.70 | 11.84 | 27.0M |
| 2024-01-10 | 12.22 | 12.38 | 12.08 | 12.14 | 16.3M |
| 2024-01-09 | 12.05 | 12.32 | 11.87 | 12.20 | 18.2M |
| 2024-01-08 | 12.43 | 12.43 | 11.93 | 12.05 | 22.5M |
| 2024-01-05 | 12.29 | 12.47 | 12.17 | 12.43 | 31.2M |
| 2024-01-04 | 12.05 | 12.37 | 11.94 | 12.29 | 43.3M |
| 2024-01-03 | 11.76 | 12.06 | 11.65 | 12.05 | 36.3M |
| 2024-01-02 | 11.23 | 11.76 | 11.20 | 11.75 | 30.7M |