12.37
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 | 10.40 | 10.73 | 10.31 | 10.44 | 18.2M |
| 2024-12-30 | 10.22 | 10.52 | 10.07 | 10.39 | 11.9M |
| 2024-12-27 | 10.35 | 10.53 | 10.22 | 10.25 | 10.1M |
| 2024-12-26 | 10.43 | 10.57 | 10.31 | 10.35 | 10.0M |
| 2024-12-25 | 10.44 | 10.53 | 9.90 | 10.48 | 20.7M |
| 2024-12-24 | 10.27 | 10.84 | 10.27 | 10.66 | 19.5M |
| 2024-12-23 | 10.60 | 10.95 | 10.17 | 10.34 | 18.3M |
| 2024-12-20 | 10.47 | 10.69 | 10.47 | 10.56 | 7.6M |
| 2024-12-19 | 10.48 | 10.68 | 10.39 | 10.49 | 10.2M |
| 2024-12-18 | 10.41 | 10.72 | 10.26 | 10.58 | 9.9M |
| 2024-12-17 | 10.93 | 11.14 | 10.40 | 10.48 | 16.4M |
| 2024-12-16 | 10.95 | 11.00 | 10.74 | 10.83 | 11.8M |
| 2024-12-13 | 11.39 | 11.43 | 10.99 | 11.04 | 14.2M |
| 2024-12-12 | 11.35 | 11.66 | 11.26 | 11.45 | 14.1M |
| 2024-12-11 | 11.20 | 11.48 | 11.15 | 11.40 | 17.6M |
| 2024-12-10 | 11.25 | 11.55 | 11.10 | 11.24 | 31.0M |
| 2024-12-09 | 10.84 | 11.10 | 10.73 | 10.93 | 18.0M |
| 2024-12-06 | 11.10 | 11.20 | 10.80 | 10.83 | 21.0M |
| 2024-12-05 | 10.68 | 11.12 | 10.57 | 11.06 | 23.9M |
| 2024-12-04 | 10.76 | 11.02 | 10.63 | 10.75 | 17.5M |
| 2024-12-03 | 11.03 | 11.07 | 10.63 | 10.87 | 22.2M |
| 2024-12-02 | 10.92 | 11.25 | 10.58 | 11.03 | 31.1M |
| 2024-11-29 | 10.15 | 10.90 | 10.07 | 10.68 | 37.9M |
| 2024-11-28 | 10.13 | 10.21 | 9.96 | 10.05 | 13.7M |
| 2024-11-27 | 9.86 | 10.04 | 9.52 | 10.02 | 14.6M |
| 2024-11-26 | 10.01 | 10.37 | 9.85 | 9.90 | 15.4M |
| 2024-11-25 | 10.35 | 10.42 | 9.88 | 10.05 | 21.8M |
| 2024-11-22 | 10.72 | 10.88 | 10.21 | 10.45 | 33.7M |
| 2024-11-21 | 10.34 | 10.73 | 10.23 | 10.71 | 34.7M |
| 2024-11-20 | 9.98 | 10.44 | 9.86 | 10.35 | 37.0M |
| 2024-11-19 | 9.55 | 10.14 | 9.55 | 10.12 | 43.7M |
| 2024-11-18 | 9.49 | 9.65 | 9.36 | 9.54 | 27.9M |
| 2024-11-15 | 9.69 | 9.78 | 9.31 | 9.33 | 29.7M |
| 2024-11-14 | 10.00 | 10.05 | 9.81 | 9.84 | 23.3M |
| 2024-11-13 | 10.15 | 10.20 | 9.81 | 10.10 | 32.9M |
| 2024-11-12 | 10.16 | 10.42 | 10.11 | 10.24 | 34.2M |
| 2024-11-11 | 10.76 | 10.77 | 10.15 | 10.24 | 59.3M |
| 2024-11-08 | 11.92 | 11.92 | 10.88 | 11.16 | 96.6M |
| 2024-11-07 | 11.09 | 11.20 | 10.66 | 10.84 | 36.4M |
| 2024-11-06 | 10.85 | 11.28 | 10.75 | 10.86 | 50.4M |
| 2024-11-05 | 10.70 | 11.01 | 10.51 | 10.82 | 49.6M |
| 2024-11-04 | 11.34 | 11.48 | 10.75 | 10.81 | 34.1M |
| 2024-11-01 | 11.77 | 11.98 | 11.11 | 11.47 | 32.0M |
| 2024-10-31 | 12.30 | 12.36 | 11.30 | 11.77 | 54.7M |
| 2024-10-30 | 13.15 | 13.30 | 12.08 | 12.25 | 44.8M |
| 2024-10-29 | 13.00 | 13.40 | 12.88 | 13.40 | 39.3M |
| 2024-10-28 | 12.80 | 13.18 | 12.72 | 12.91 | 19.2M |
| 2024-10-25 | 12.76 | 13.13 | 12.48 | 13.00 | 29.8M |
| 2024-10-24 | 13.70 | 13.72 | 12.56 | 12.87 | 41.0M |
| 2024-10-23 | 13.15 | 14.10 | 13.15 | 13.95 | 38.2M |
| 2024-10-22 | 14.00 | 14.33 | 13.13 | 13.75 | 64.1M |
| 2024-10-21 | 11.90 | 13.35 | 11.83 | 13.34 | 63.6M |
| 2024-10-18 | 12.46 | 12.46 | 11.80 | 12.14 | 94.6M |
| 2024-10-17 | 10.45 | 11.33 | 10.40 | 11.33 | 28.9M |
| 2024-10-16 | 10.03 | 10.35 | 9.91 | 10.30 | 24.3M |
| 2024-10-15 | 10.14 | 10.65 | 10.01 | 10.17 | 27.8M |
| 2024-10-14 | 9.72 | 10.27 | 9.41 | 10.26 | 23.7M |
| 2024-10-11 | 10.16 | 10.31 | 9.40 | 9.70 | 30.3M |
| 2024-10-10 | 10.28 | 10.58 | 9.92 | 10.15 | 38.5M |
| 2024-10-09 | 9.44 | 10.45 | 9.01 | 10.28 | 58.1M |
| 2024-10-08 | 9.53 | 9.53 | 8.80 | 9.53 | 42.8M |
| 2024-09-30 | 8.05 | 8.66 | 7.95 | 8.66 | 35.7M |
| 2024-09-27 | 7.78 | 8.04 | 7.67 | 7.88 | 21.1M |
| 2024-09-26 | 7.40 | 7.76 | 7.37 | 7.75 | 20.4M |
| 2024-09-25 | 7.41 | 7.51 | 7.30 | 7.46 | 17.6M |
| 2024-09-24 | 7.44 | 7.58 | 7.30 | 7.41 | 18.7M |
| 2024-09-23 | 7.75 | 7.86 | 7.34 | 7.37 | 24.6M |
| 2024-09-20 | 7.87 | 7.91 | 7.61 | 7.74 | 21.2M |
| 2024-09-19 | 7.62 | 7.90 | 7.61 | 7.89 | 20.0M |
| 2024-09-18 | 7.86 | 7.88 | 7.45 | 7.63 | 23.3M |
| 2024-09-13 | 7.37 | 7.77 | 7.31 | 7.77 | 26.3M |
| 2024-09-12 | 7.85 | 7.89 | 7.25 | 7.51 | 37.2M |
| 2024-09-11 | 7.67 | 7.91 | 7.63 | 7.83 | 24.8M |
| 2024-09-10 | 7.43 | 7.67 | 7.43 | 7.66 | 26.8M |
| 2024-09-09 | 7.34 | 7.50 | 7.25 | 7.47 | 25.0M |
| 2024-09-06 | 7.25 | 7.41 | 7.21 | 7.35 | 27.1M |
| 2024-09-05 | 7.45 | 7.60 | 7.13 | 7.34 | 51.8M |
| 2024-09-04 | 7.30 | 7.44 | 7.20 | 7.37 | 28.5M |
| 2024-09-03 | 7.11 | 7.36 | 7.08 | 7.35 | 33.1M |
| 2024-09-02 | 6.99 | 7.35 | 6.97 | 7.28 | 58.4M |
| 2024-08-30 | 7.03 | 7.15 | 6.80 | 6.98 | 78.2M |
| 2024-08-29 | 6.34 | 6.95 | 6.30 | 6.95 | 64.8M |
| 2024-08-28 | 6.13 | 6.37 | 6.11 | 6.32 | 31.3M |
| 2024-08-27 | 6.24 | 6.40 | 6.10 | 6.14 | 27.6M |
| 2024-08-26 | 5.85 | 6.33 | 5.85 | 6.30 | 36.1M |
| 2024-08-23 | 5.92 | 5.95 | 5.71 | 5.89 | 29.5M |
| 2024-08-22 | 5.95 | 6.06 | 5.92 | 5.95 | 16.1M |
| 2024-08-21 | 5.92 | 6.11 | 5.91 | 5.94 | 16.5M |
| 2024-08-20 | 6.03 | 6.10 | 5.91 | 5.95 | 21.5M |
| 2024-08-19 | 5.84 | 6.23 | 5.81 | 6.00 | 40.3M |
| 2024-08-16 | 6.43 | 6.44 | 5.89 | 5.89 | 60.2M |
| 2024-08-15 | 6.60 | 6.81 | 6.30 | 6.54 | 61.8M |
| 2024-08-14 | 6.86 | 6.95 | 6.62 | 6.74 | 67.6M |
| 2024-08-13 | 6.13 | 6.80 | 6.11 | 6.80 | 64.5M |
| 2024-08-12 | 6.22 | 6.81 | 5.80 | 6.44 | 89.9M |
| 2024-08-09 | 5.82 | 6.26 | 5.81 | 6.19 | 44.8M |
| 2024-08-08 | 5.81 | 5.94 | 5.60 | 5.82 | 45.7M |
| 2024-08-07 | 5.49 | 5.81 | 5.46 | 5.81 | 38.8M |
| 2024-08-06 | 5.30 | 5.45 | 5.27 | 5.43 | 24.6M |
| 2024-08-05 | 5.12 | 5.32 | 5.08 | 5.30 | 31.5M |
| 2024-08-02 | 4.91 | 5.23 | 4.82 | 5.15 | 36.0M |
| 2024-08-01 | 4.83 | 5.03 | 4.80 | 4.95 | 20.3M |
| 2024-07-31 | 4.66 | 4.85 | 4.63 | 4.84 | 16.5M |
| 2024-07-30 | 4.42 | 4.68 | 4.38 | 4.65 | 19.7M |
| 2024-07-29 | 4.47 | 4.51 | 4.41 | 4.46 | 8.4M |
| 2024-07-26 | 4.28 | 4.57 | 4.26 | 4.47 | 17.6M |
| 2024-07-25 | 4.17 | 4.31 | 4.12 | 4.28 | 10.1M |
| 2024-07-24 | 4.38 | 4.39 | 4.19 | 4.22 | 16.4M |
| 2024-07-23 | 4.47 | 4.51 | 4.39 | 4.39 | 10.0M |
| 2024-07-22 | 4.55 | 4.57 | 4.44 | 4.47 | 11.4M |
| 2024-07-19 | 4.56 | 4.63 | 4.52 | 4.56 | 12.0M |
| 2024-07-18 | 4.56 | 4.62 | 4.52 | 4.57 | 13.3M |
| 2024-07-17 | 4.73 | 4.75 | 4.62 | 4.63 | 10.0M |
| 2024-07-16 | 4.73 | 4.82 | 4.69 | 4.76 | 9.4M |
| 2024-07-15 | 4.82 | 4.90 | 4.72 | 4.74 | 14.6M |
| 2024-07-12 | 4.88 | 4.93 | 4.83 | 4.88 | 18.4M |
| 2024-07-11 | 4.68 | 4.93 | 4.68 | 4.90 | 27.3M |
| 2024-07-10 | 4.48 | 4.68 | 4.47 | 4.61 | 22.6M |
| 2024-07-09 | 4.42 | 4.55 | 4.32 | 4.51 | 24.5M |
| 2024-07-08 | 4.50 | 4.75 | 4.33 | 4.47 | 25.1M |
| 2024-07-05 | 4.40 | 4.42 | 4.28 | 4.41 | 7.5M |
| 2024-07-04 | 4.47 | 4.58 | 4.33 | 4.36 | 9.4M |
| 2024-07-03 | 4.45 | 4.58 | 4.43 | 4.45 | 6.8M |
| 2024-07-02 | 4.43 | 4.51 | 4.41 | 4.46 | 8.6M |
| 2024-07-01 | 4.39 | 4.45 | 4.28 | 4.44 | 9.1M |
| 2024-06-28 | 4.34 | 4.50 | 4.33 | 4.39 | 9.4M |
| 2024-06-27 | 4.61 | 4.62 | 4.36 | 4.36 | 14.4M |
| 2024-06-26 | 4.38 | 4.65 | 4.31 | 4.64 | 13.5M |
| 2024-06-25 | 4.33 | 4.46 | 4.31 | 4.36 | 8.0M |
| 2024-06-24 | 4.53 | 4.54 | 4.29 | 4.33 | 10.3M |
| 2024-06-21 | 4.50 | 4.59 | 4.46 | 4.55 | 7.0M |
| 2024-06-20 | 4.72 | 4.74 | 4.53 | 4.54 | 8.8M |
| 2024-06-19 | 4.85 | 4.87 | 4.73 | 4.73 | 8.5M |
| 2024-06-18 | 4.60 | 4.86 | 4.59 | 4.85 | 12.3M |
| 2024-06-17 | 4.59 | 4.68 | 4.58 | 4.61 | 6.0M |
| 2024-06-14 | 4.61 | 4.66 | 4.54 | 4.63 | 7.8M |
| 2024-06-13 | 4.73 | 4.73 | 4.59 | 4.62 | 8.2M |
| 2024-06-12 | 4.68 | 4.75 | 4.66 | 4.70 | 6.8M |
| 2024-06-11 | 4.62 | 4.71 | 4.51 | 4.68 | 9.1M |
| 2024-06-07 | 4.52 | 4.66 | 4.51 | 4.63 | 11.4M |
| 2024-06-06 | 4.75 | 4.79 | 4.46 | 4.51 | 15.2M |
| 2024-06-05 | 4.79 | 4.86 | 4.75 | 4.75 | 8.6M |
| 2024-06-04 | 4.88 | 4.88 | 4.75 | 4.81 | 9.3M |
| 2024-06-03 | 5.11 | 5.15 | 4.82 | 4.87 | 11.8M |
| 2024-05-31 | 4.94 | 5.11 | 4.94 | 5.08 | 9.6M |
| 2024-05-30 | 4.91 | 5.02 | 4.88 | 4.96 | 7.6M |
| 2024-05-29 | 4.90 | 4.99 | 4.90 | 4.95 | 5.4M |
| 2024-05-28 | 4.95 | 5.00 | 4.90 | 4.92 | 6.4M |
| 2024-05-27 | 4.98 | 5.02 | 4.82 | 4.96 | 12.0M |
| 2024-05-24 | 5.00 | 5.08 | 4.97 | 4.97 | 6.3M |
| 2024-05-23 | 5.17 | 5.17 | 5.01 | 5.03 | 12.1M |
| 2024-05-22 | 5.18 | 5.24 | 5.13 | 5.18 | 7.2M |
| 2024-05-21 | 5.23 | 5.26 | 5.11 | 5.16 | 8.7M |
| 2024-05-20 | 5.32 | 5.41 | 5.23 | 5.26 | 10.0M |
| 2024-05-17 | 5.24 | 5.31 | 5.19 | 5.31 | 8.7M |
| 2024-05-16 | 5.25 | 5.31 | 5.20 | 5.21 | 6.9M |
| 2024-05-15 | 5.31 | 5.35 | 5.20 | 5.22 | 10.1M |
| 2024-05-14 | 5.28 | 5.37 | 5.25 | 5.31 | 9.6M |
| 2024-05-13 | 5.38 | 5.38 | 5.21 | 5.25 | 10.1M |
| 2024-05-10 | 5.52 | 5.53 | 5.40 | 5.41 | 7.5M |
| 2024-05-09 | 5.43 | 5.58 | 5.43 | 5.51 | 8.5M |
| 2024-05-08 | 5.55 | 5.55 | 5.41 | 5.43 | 10.1M |
| 2024-05-07 | 5.54 | 5.57 | 5.43 | 5.55 | 10.7M |
| 2024-05-06 | 5.55 | 5.66 | 5.51 | 5.53 | 15.0M |
| 2024-04-30 | 5.54 | 5.57 | 5.39 | 5.50 | 13.0M |
| 2024-04-29 | 5.25 | 5.63 | 5.25 | 5.53 | 27.9M |
| 2024-04-26 | 5.08 | 5.27 | 5.03 | 5.24 | 13.3M |
| 2024-04-25 | 4.97 | 5.14 | 4.90 | 5.05 | 12.2M |
| 2024-04-24 | 4.76 | 4.96 | 4.75 | 4.95 | 10.0M |
| 2024-04-23 | 4.74 | 4.85 | 4.71 | 4.77 | 10.7M |
| 2024-04-22 | 4.68 | 4.78 | 4.59 | 4.69 | 12.9M |
| 2024-04-19 | 4.80 | 4.86 | 4.71 | 4.74 | 12.9M |
| 2024-04-18 | 4.94 | 4.99 | 4.73 | 4.82 | 23.3M |
| 2024-04-17 | 4.51 | 4.87 | 4.51 | 4.87 | 25.1M |
| 2024-04-16 | 4.80 | 4.85 | 4.40 | 4.43 | 23.7M |
| 2024-04-15 | 5.05 | 5.14 | 4.79 | 4.87 | 19.1M |
| 2024-04-12 | 5.21 | 5.25 | 5.06 | 5.08 | 10.9M |
| 2024-04-11 | 5.12 | 5.29 | 5.06 | 5.21 | 11.2M |
| 2024-04-10 | 5.29 | 5.35 | 5.13 | 5.19 | 13.6M |
| 2024-04-09 | 5.20 | 5.35 | 5.20 | 5.35 | 11.5M |
| 2024-04-08 | 5.29 | 5.30 | 5.16 | 5.17 | 9.9M |
| 2024-04-03 | 5.35 | 5.37 | 5.22 | 5.29 | 9.2M |
| 2024-04-02 | 5.43 | 5.47 | 5.28 | 5.35 | 11.9M |
| 2024-04-01 | 5.22 | 5.43 | 5.22 | 5.43 | 17.4M |
| 2024-03-29 | 5.23 | 5.30 | 5.12 | 5.22 | 14.7M |
| 2024-03-28 | 5.18 | 5.29 | 5.14 | 5.19 | 20.2M |
| 2024-03-27 | 5.43 | 5.44 | 5.19 | 5.19 | 13.5M |
| 2024-03-26 | 5.41 | 5.48 | 5.29 | 5.42 | 15.0M |
| 2024-03-25 | 5.58 | 5.61 | 5.40 | 5.41 | 14.5M |
| 2024-03-22 | 5.75 | 5.76 | 5.58 | 5.58 | 18.0M |
| 2024-03-21 | 5.81 | 5.85 | 5.64 | 5.76 | 19.1M |
| 2024-03-20 | 5.74 | 5.84 | 5.72 | 5.79 | 11.5M |
| 2024-03-19 | 5.79 | 5.86 | 5.74 | 5.74 | 12.9M |
| 2024-03-18 | 5.87 | 5.94 | 5.75 | 5.84 | 18.8M |
| 2024-03-15 | 5.65 | 5.84 | 5.58 | 5.83 | 14.8M |
| 2024-03-14 | 5.69 | 5.75 | 5.56 | 5.64 | 11.5M |
| 2024-03-13 | 5.64 | 5.78 | 5.60 | 5.71 | 13.8M |
| 2024-03-12 | 5.61 | 5.65 | 5.53 | 5.64 | 15.8M |
| 2024-03-11 | 5.43 | 5.59 | 5.38 | 5.58 | 12.6M |
| 2024-03-08 | 5.48 | 5.56 | 5.38 | 5.43 | 10.1M |
| 2024-03-07 | 5.64 | 5.74 | 5.48 | 5.49 | 14.9M |
| 2024-03-06 | 5.56 | 5.76 | 5.52 | 5.64 | 11.5M |
| 2024-03-05 | 5.67 | 5.67 | 5.54 | 5.61 | 10.6M |
| 2024-03-04 | 5.75 | 5.82 | 5.60 | 5.68 | 11.3M |
| 2024-03-01 | 5.84 | 5.94 | 5.70 | 5.80 | 11.8M |
| 2024-02-29 | 5.48 | 5.80 | 5.41 | 5.79 | 14.2M |
| 2024-02-28 | 6.00 | 6.10 | 5.52 | 5.55 | 20.0M |
| 2024-02-27 | 5.84 | 6.02 | 5.82 | 5.99 | 16.1M |
| 2024-02-26 | 5.91 | 6.05 | 5.80 | 5.86 | 15.7M |
| 2024-02-23 | 5.55 | 5.88 | 5.55 | 5.86 | 17.1M |
| 2024-02-22 | 5.42 | 5.61 | 5.41 | 5.55 | 10.7M |
| 2024-02-21 | 5.37 | 5.71 | 5.29 | 5.46 | 18.0M |
| 2024-02-20 | 5.41 | 5.41 | 5.20 | 5.35 | 13.5M |
| 2024-02-19 | 5.70 | 5.72 | 5.38 | 5.44 | 26.7M |
| 2024-02-08 | 4.92 | 5.39 | 4.92 | 5.39 | 16.0M |
| 2024-02-07 | 4.59 | 4.92 | 4.52 | 4.90 | 32.9M |
| 2024-02-06 | 4.21 | 4.74 | 4.21 | 4.55 | 46.2M |
| 2024-02-05 | 5.04 | 5.04 | 4.68 | 4.68 | 22.7M |
| 2024-02-02 | 5.74 | 5.83 | 5.16 | 5.20 | 28.8M |
| 2024-02-01 | 5.73 | 5.86 | 5.48 | 5.73 | 16.3M |
| 2024-01-31 | 6.15 | 6.18 | 5.72 | 5.75 | 16.2M |
| 2024-01-30 | 6.32 | 6.45 | 6.10 | 6.14 | 8.8M |
| 2024-01-29 | 6.61 | 6.67 | 6.34 | 6.34 | 12.1M |
| 2024-01-26 | 6.51 | 6.64 | 6.45 | 6.55 | 9.4M |
| 2024-01-25 | 6.21 | 6.57 | 6.11 | 6.55 | 12.7M |
| 2024-01-24 | 6.14 | 6.28 | 5.90 | 6.19 | 12.1M |
| 2024-01-23 | 6.13 | 6.20 | 5.97 | 6.13 | 12.8M |
| 2024-01-22 | 6.69 | 6.71 | 6.01 | 6.13 | 20.7M |
| 2024-01-19 | 6.89 | 6.90 | 6.66 | 6.68 | 11.6M |
| 2024-01-18 | 7.16 | 7.20 | 6.66 | 6.94 | 20.8M |
| 2024-01-17 | 7.46 | 7.49 | 7.21 | 7.22 | 11.2M |
| 2024-01-16 | 7.31 | 7.43 | 7.25 | 7.40 | 14.9M |
| 2024-01-15 | 7.25 | 7.52 | 7.10 | 7.34 | 18.8M |
| 2024-01-12 | 7.12 | 7.34 | 7.11 | 7.18 | 15.2M |
| 2024-01-11 | 6.84 | 7.15 | 6.76 | 7.07 | 13.9M |
| 2024-01-10 | 6.85 | 6.91 | 6.69 | 6.80 | 6.8M |
| 2024-01-09 | 6.87 | 6.94 | 6.79 | 6.82 | 7.3M |
| 2024-01-08 | 7.00 | 7.05 | 6.86 | 6.87 | 9.2M |
| 2024-01-05 | 7.13 | 7.19 | 6.93 | 6.98 | 10.0M |
| 2024-01-04 | 7.17 | 7.24 | 7.13 | 7.15 | 6.5M |
| 2024-01-03 | 7.28 | 7.29 | 7.15 | 7.20 | 8.8M |
| 2024-01-02 | 7.21 | 7.32 | 7.18 | 7.25 | 10.6M |