22.57
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 | 16.15 | 16.34 | 15.83 | 15.90 | 0.7M |
| 2024-12-30 | 16.20 | 16.43 | 15.93 | 16.15 | 0.9M |
| 2024-12-27 | 16.35 | 16.63 | 16.29 | 16.41 | 0.7M |
| 2024-12-26 | 15.93 | 16.46 | 15.93 | 16.35 | 1.0M |
| 2024-12-25 | 16.12 | 16.27 | 15.61 | 16.00 | 1.5M |
| 2024-12-24 | 16.10 | 16.28 | 15.90 | 16.17 | 1.0M |
| 2024-12-23 | 16.91 | 17.05 | 15.98 | 16.02 | 1.5M |
| 2024-12-20 | 16.68 | 17.04 | 16.54 | 16.91 | 0.8M |
| 2024-12-19 | 16.63 | 16.88 | 16.42 | 16.68 | 1.0M |
| 2024-12-18 | 16.84 | 16.85 | 16.06 | 16.62 | 1.3M |
| 2024-12-17 | 17.66 | 17.66 | 16.53 | 16.62 | 1.5M |
| 2024-12-16 | 17.47 | 17.85 | 17.31 | 17.46 | 1.0M |
| 2024-12-13 | 17.89 | 18.00 | 17.50 | 17.50 | 1.3M |
| 2024-12-12 | 17.80 | 17.94 | 17.56 | 17.88 | 1.3M |
| 2024-12-11 | 17.76 | 17.86 | 17.60 | 17.69 | 1.1M |
| 2024-12-10 | 18.02 | 18.16 | 17.64 | 17.66 | 1.5M |
| 2024-12-09 | 17.98 | 17.98 | 17.46 | 17.67 | 1.5M |
| 2024-12-06 | 18.00 | 18.19 | 17.66 | 17.90 | 1.9M |
| 2024-12-05 | 17.22 | 18.25 | 17.10 | 17.96 | 3.3M |
| 2024-12-04 | 17.54 | 17.62 | 17.10 | 17.22 | 1.9M |
| 2024-12-03 | 17.55 | 17.85 | 17.47 | 17.54 | 3.0M |
| 2024-12-02 | 16.76 | 17.69 | 16.71 | 17.69 | 4.1M |
| 2024-11-29 | 16.31 | 16.79 | 16.11 | 16.48 | 2.4M |
| 2024-11-28 | 16.41 | 16.73 | 16.25 | 16.31 | 3.4M |
| 2024-11-27 | 16.22 | 16.54 | 15.67 | 16.40 | 5.3M |
| 2024-11-26 | 18.21 | 18.24 | 17.01 | 17.01 | 5.5M |
| 2024-11-25 | 18.70 | 19.40 | 17.94 | 18.90 | 5.9M |
| 2024-11-22 | 18.13 | 19.40 | 17.86 | 18.88 | 8.2M |
| 2024-11-21 | 17.39 | 18.35 | 17.04 | 18.25 | 6.5M |
| 2024-11-20 | 16.46 | 17.67 | 16.31 | 17.16 | 3.5M |
| 2024-11-19 | 15.84 | 16.35 | 15.72 | 16.34 | 1.1M |
| 2024-11-18 | 16.05 | 16.25 | 15.63 | 15.72 | 1.1M |
| 2024-11-15 | 16.23 | 16.47 | 16.02 | 16.05 | 1.0M |
| 2024-11-14 | 16.65 | 16.70 | 16.17 | 16.20 | 1.3M |
| 2024-11-13 | 16.78 | 16.99 | 16.37 | 16.70 | 1.8M |
| 2024-11-12 | 17.24 | 17.87 | 16.85 | 16.94 | 3.8M |
| 2024-11-11 | 16.66 | 17.31 | 16.51 | 17.31 | 1.7M |
| 2024-11-08 | 16.66 | 16.79 | 16.51 | 16.75 | 1.6M |
| 2024-11-07 | 16.09 | 16.58 | 16.09 | 16.55 | 1.2M |
| 2024-11-06 | 16.60 | 16.60 | 16.20 | 16.29 | 1.3M |
| 2024-11-05 | 16.18 | 16.37 | 16.07 | 16.37 | 1.3M |
| 2024-11-04 | 15.89 | 16.25 | 15.89 | 16.10 | 1.1M |
| 2024-11-01 | 16.38 | 16.56 | 16.01 | 16.04 | 1.6M |
| 2024-10-31 | 16.32 | 16.80 | 16.32 | 16.58 | 1.7M |
| 2024-10-30 | 16.53 | 16.62 | 16.12 | 16.31 | 1.3M |
| 2024-10-29 | 16.58 | 16.99 | 16.45 | 16.51 | 1.8M |
| 2024-10-28 | 16.46 | 16.58 | 16.25 | 16.57 | 1.4M |
| 2024-10-25 | 16.67 | 16.67 | 16.29 | 16.38 | 1.3M |
| 2024-10-24 | 16.19 | 16.27 | 16.12 | 16.23 | 0.8M |
| 2024-10-23 | 16.27 | 16.41 | 16.12 | 16.19 | 1.1M |
| 2024-10-22 | 16.35 | 16.40 | 16.10 | 16.30 | 1.2M |
| 2024-10-21 | 16.28 | 16.48 | 16.11 | 16.25 | 1.6M |
| 2024-10-18 | 15.93 | 16.35 | 15.81 | 16.14 | 1.6M |
| 2024-10-17 | 16.60 | 16.60 | 15.92 | 15.94 | 2.5M |
| 2024-10-16 | 15.71 | 16.68 | 15.41 | 16.67 | 2.9M |
| 2024-10-15 | 16.06 | 16.19 | 15.68 | 15.71 | 1.0M |
| 2024-10-14 | 15.62 | 16.04 | 15.62 | 15.95 | 1.5M |
| 2024-10-11 | 16.75 | 16.75 | 15.33 | 15.61 | 2.3M |
| 2024-10-10 | 16.26 | 17.10 | 16.26 | 16.85 | 3.5M |
| 2024-10-09 | 16.91 | 17.42 | 16.08 | 16.26 | 3.6M |
| 2024-10-08 | 17.49 | 17.50 | 15.98 | 17.50 | 5.7M |
| 2024-09-30 | 15.00 | 16.06 | 14.91 | 15.91 | 3.8M |
| 2024-09-27 | 14.40 | 14.72 | 14.11 | 14.60 | 2.4M |
| 2024-09-26 | 13.87 | 14.15 | 13.87 | 14.14 | 1.1M |
| 2024-09-25 | 13.79 | 14.15 | 13.79 | 13.87 | 1.4M |
| 2024-09-24 | 13.70 | 13.79 | 13.46 | 13.79 | 1.3M |
| 2024-09-23 | 13.75 | 13.84 | 13.55 | 13.62 | 0.5M |
| 2024-09-20 | 13.67 | 13.86 | 13.66 | 13.75 | 0.6M |
| 2024-09-19 | 13.71 | 13.79 | 13.51 | 13.72 | 0.8M |
| 2024-09-18 | 13.75 | 13.75 | 13.21 | 13.59 | 0.7M |
| 2024-09-13 | 13.88 | 13.88 | 13.49 | 13.58 | 0.9M |
| 2024-09-12 | 13.87 | 14.10 | 13.80 | 13.81 | 0.6M |
| 2024-09-11 | 13.91 | 14.04 | 13.77 | 13.94 | 0.7M |
| 2024-09-10 | 13.64 | 13.94 | 13.64 | 13.90 | 0.8M |
| 2024-09-09 | 13.59 | 13.77 | 13.47 | 13.71 | 0.9M |
| 2024-09-06 | 13.79 | 13.90 | 13.58 | 13.58 | 1.0M |
| 2024-09-05 | 13.80 | 14.07 | 13.72 | 13.76 | 1.0M |
| 2024-09-04 | 13.86 | 14.09 | 13.77 | 13.81 | 1.3M |
| 2024-09-03 | 13.78 | 13.99 | 13.60 | 13.94 | 1.8M |
| 2024-09-02 | 13.79 | 14.68 | 13.78 | 13.85 | 4.5M |
| 2024-08-30 | 13.26 | 13.49 | 13.21 | 13.36 | 1.2M |
| 2024-08-29 | 13.00 | 13.40 | 12.82 | 13.37 | 0.7M |
| 2024-08-28 | 12.87 | 13.06 | 12.76 | 13.01 | 0.3M |
| 2024-08-27 | 12.93 | 12.99 | 12.82 | 12.85 | 0.3M |
| 2024-08-26 | 12.75 | 13.00 | 12.72 | 13.00 | 0.5M |
| 2024-08-23 | 12.96 | 12.96 | 12.68 | 12.71 | 0.4M |
| 2024-08-22 | 13.18 | 13.26 | 12.90 | 12.91 | 0.5M |
| 2024-08-21 | 13.17 | 13.19 | 13.02 | 13.15 | 0.3M |
| 2024-08-20 | 13.20 | 13.24 | 13.06 | 13.10 | 0.4M |
| 2024-08-19 | 13.38 | 13.40 | 13.17 | 13.20 | 0.3M |
| 2024-08-16 | 13.40 | 13.46 | 13.28 | 13.32 | 0.4M |
| 2024-08-15 | 13.35 | 13.50 | 13.28 | 13.33 | 0.5M |
| 2024-08-14 | 13.49 | 13.57 | 13.39 | 13.41 | 0.4M |
| 2024-08-13 | 13.36 | 13.44 | 13.15 | 13.44 | 0.5M |
| 2024-08-12 | 13.25 | 13.46 | 13.20 | 13.24 | 0.4M |
| 2024-08-09 | 13.27 | 13.48 | 13.27 | 13.31 | 0.4M |
| 2024-08-08 | 13.40 | 13.49 | 13.22 | 13.31 | 0.8M |
| 2024-08-07 | 13.40 | 13.61 | 13.38 | 13.46 | 1.1M |
| 2024-08-06 | 13.51 | 14.00 | 13.40 | 13.75 | 1.9M |
| 2024-08-05 | 13.40 | 13.79 | 13.37 | 13.51 | 1.5M |
| 2024-08-02 | 13.42 | 13.55 | 13.33 | 13.46 | 0.6M |
| 2024-08-01 | 13.51 | 13.63 | 13.40 | 13.42 | 0.6M |
| 2024-07-31 | 13.11 | 13.56 | 13.10 | 13.51 | 1.1M |
| 2024-07-30 | 13.15 | 13.30 | 13.00 | 13.17 | 0.4M |
| 2024-07-29 | 13.21 | 13.26 | 13.10 | 13.17 | 0.4M |
| 2024-07-26 | 13.10 | 13.36 | 13.03 | 13.26 | 0.7M |
| 2024-07-25 | 12.81 | 13.26 | 12.81 | 13.11 | 1.3M |
| 2024-07-24 | 13.20 | 13.70 | 12.87 | 13.05 | 1.8M |
| 2024-07-23 | 13.18 | 13.22 | 12.96 | 12.99 | 0.5M |
| 2024-07-22 | 13.18 | 13.33 | 13.07 | 13.15 | 0.6M |
| 2024-07-19 | 13.15 | 13.34 | 13.00 | 13.16 | 0.6M |
| 2024-07-18 | 12.95 | 13.10 | 12.76 | 13.01 | 0.6M |
| 2024-07-17 | 13.21 | 13.22 | 12.90 | 13.04 | 0.4M |
| 2024-07-16 | 13.34 | 13.38 | 13.13 | 13.16 | 0.5M |
| 2024-07-15 | 13.36 | 13.45 | 13.26 | 13.34 | 0.5M |
| 2024-07-12 | 13.79 | 13.79 | 13.42 | 13.45 | 0.6M |
| 2024-07-11 | 13.41 | 13.59 | 13.35 | 13.58 | 0.7M |
| 2024-07-10 | 13.29 | 13.44 | 13.13 | 13.24 | 0.6M |
| 2024-07-09 | 13.14 | 13.29 | 12.75 | 13.21 | 0.8M |
| 2024-07-08 | 13.43 | 13.46 | 13.02 | 13.05 | 0.6M |
| 2024-07-05 | 13.22 | 13.49 | 13.13 | 13.48 | 0.4M |
| 2024-07-04 | 13.61 | 13.65 | 13.15 | 13.21 | 0.7M |
| 2024-07-03 | 13.50 | 13.84 | 13.50 | 13.61 | 0.6M |
| 2024-07-02 | 14.00 | 14.00 | 13.68 | 13.79 | 0.5M |
| 2024-07-01 | 13.72 | 13.95 | 13.48 | 13.87 | 0.7M |
| 2024-06-28 | 13.76 | 13.96 | 13.58 | 13.72 | 0.7M |
| 2024-06-27 | 13.82 | 14.08 | 13.72 | 13.76 | 0.9M |
| 2024-06-26 | 13.40 | 13.82 | 13.31 | 13.82 | 0.7M |
| 2024-06-25 | 13.25 | 13.55 | 13.19 | 13.38 | 0.8M |
| 2024-06-24 | 13.68 | 13.68 | 13.04 | 13.17 | 1.0M |
| 2024-06-21 | 13.70 | 13.85 | 13.60 | 13.68 | 0.4M |
| 2024-06-20 | 14.10 | 14.18 | 13.81 | 13.83 | 0.6M |
| 2024-06-19 | 14.07 | 14.22 | 14.02 | 14.15 | 0.7M |
| 2024-06-18 | 13.87 | 14.12 | 13.86 | 14.06 | 0.7M |
| 2024-06-17 | 14.18 | 14.22 | 13.85 | 13.88 | 0.8M |
| 2024-06-14 | 14.24 | 14.26 | 14.00 | 14.23 | 0.7M |
| 2024-06-13 | 13.97 | 14.30 | 13.90 | 14.19 | 1.0M |
| 2024-06-12 | 13.76 | 14.11 | 13.68 | 14.01 | 1.0M |
| 2024-06-11 | 13.39 | 13.84 | 13.11 | 13.78 | 1.3M |
| 2024-06-07 | 13.33 | 14.26 | 13.32 | 13.75 | 1.8M |
| 2024-06-06 | 13.60 | 13.73 | 12.98 | 13.33 | 1.7M |
| 2024-06-05 | 14.00 | 14.10 | 13.57 | 13.60 | 1.2M |
| 2024-06-04 | 14.36 | 14.36 | 13.82 | 14.01 | 1.0M |
| 2024-06-03 | 14.86 | 14.86 | 14.16 | 14.26 | 1.3M |
| 2024-05-31 | 14.73 | 14.81 | 14.61 | 14.72 | 1.1M |
| 2024-05-30 | 15.05 | 15.07 | 14.60 | 14.71 | 1.1M |
| 2024-05-29 | 14.55 | 15.11 | 14.55 | 15.06 | 1.3M |
| 2024-05-28 | 14.99 | 15.10 | 14.70 | 14.73 | 1.0M |
| 2024-05-27 | 15.10 | 15.40 | 14.87 | 15.14 | 0.7M |
| 2024-05-24 | 15.06 | 15.34 | 15.05 | 15.09 | 0.6M |
| 2024-05-23 | 15.41 | 15.54 | 15.15 | 15.20 | 0.9M |
| 2024-05-22 | 15.45 | 15.49 | 15.30 | 15.40 | 0.7M |
| 2024-05-21 | 15.46 | 15.56 | 15.30 | 15.36 | 0.7M |
| 2024-05-20 | 15.58 | 15.58 | 15.38 | 15.54 | 1.1M |
| 2024-05-17 | 15.24 | 15.53 | 15.11 | 15.45 | 1.0M |
| 2024-05-16 | 15.25 | 15.39 | 15.24 | 15.35 | 0.8M |
| 2024-05-15 | 15.16 | 15.34 | 15.00 | 15.25 | 0.9M |
| 2024-05-14 | 15.09 | 15.35 | 15.08 | 15.14 | 0.8M |
| 2024-05-13 | 15.26 | 15.26 | 14.93 | 14.95 | 1.3M |
| 2024-05-10 | 15.39 | 15.54 | 15.20 | 15.46 | 1.2M |
| 2024-05-09 | 15.25 | 15.42 | 15.22 | 15.38 | 0.9M |
| 2024-05-08 | 15.35 | 15.45 | 15.20 | 15.29 | 1.3M |
| 2024-05-07 | 15.40 | 15.40 | 15.18 | 15.31 | 0.9M |
| 2024-05-06 | 15.12 | 15.34 | 15.12 | 15.30 | 1.3M |
| 2024-04-30 | 14.98 | 15.08 | 14.78 | 15.02 | 1.7M |
| 2024-04-29 | 14.65 | 15.13 | 14.64 | 14.87 | 1.9M |
| 2024-04-26 | 14.41 | 14.67 | 14.24 | 14.50 | 1.3M |
| 2024-04-25 | 14.26 | 14.46 | 14.11 | 14.44 | 1.2M |
| 2024-04-24 | 14.46 | 14.54 | 14.16 | 14.27 | 1.7M |
| 2024-04-23 | 13.80 | 14.97 | 13.61 | 14.60 | 2.6M |
| 2024-04-22 | 13.59 | 14.95 | 13.53 | 14.03 | 2.3M |
| 2024-04-19 | 13.85 | 13.93 | 13.46 | 13.59 | 0.9M |
| 2024-04-18 | 13.79 | 14.27 | 13.56 | 13.94 | 1.3M |
| 2024-04-17 | 12.88 | 13.79 | 12.70 | 13.79 | 1.5M |
| 2024-04-16 | 13.91 | 13.93 | 12.60 | 12.66 | 1.5M |
| 2024-04-15 | 14.72 | 15.05 | 13.82 | 13.98 | 1.7M |
| 2024-04-12 | 14.99 | 15.28 | 14.81 | 14.94 | 0.9M |
| 2024-04-11 | 14.63 | 15.05 | 14.51 | 14.91 | 0.7M |
| 2024-04-10 | 15.04 | 15.08 | 14.56 | 14.72 | 1.0M |
| 2024-04-09 | 14.78 | 15.02 | 14.75 | 15.02 | 0.6M |
| 2024-04-08 | 15.31 | 15.32 | 14.75 | 14.80 | 1.3M |
| 2024-04-03 | 15.08 | 15.26 | 14.98 | 15.21 | 0.9M |
| 2024-04-02 | 15.23 | 15.32 | 15.06 | 15.15 | 1.0M |
| 2024-04-01 | 14.83 | 15.17 | 14.65 | 15.11 | 1.5M |
| 2024-03-29 | 14.61 | 14.75 | 14.49 | 14.65 | 0.9M |
| 2024-03-28 | 14.05 | 14.75 | 14.01 | 14.55 | 1.4M |
| 2024-03-27 | 14.42 | 14.63 | 14.11 | 14.15 | 0.8M |
| 2024-03-26 | 14.78 | 14.78 | 14.28 | 14.56 | 0.7M |
| 2024-03-25 | 15.00 | 15.06 | 14.52 | 14.53 | 1.0M |
| 2024-03-22 | 15.18 | 15.18 | 14.81 | 14.99 | 1.3M |
| 2024-03-21 | 15.41 | 15.43 | 15.01 | 15.19 | 1.2M |
| 2024-03-20 | 14.97 | 15.32 | 14.93 | 15.31 | 1.8M |
| 2024-03-19 | 15.06 | 15.16 | 14.90 | 14.92 | 1.3M |
| 2024-03-18 | 15.00 | 15.18 | 14.88 | 15.07 | 1.6M |
| 2024-03-15 | 14.61 | 15.04 | 14.59 | 15.00 | 1.3M |
| 2024-03-14 | 14.78 | 14.92 | 14.47 | 14.58 | 1.0M |
| 2024-03-13 | 15.06 | 15.19 | 14.71 | 14.87 | 1.9M |
| 2024-03-12 | 14.50 | 15.51 | 14.41 | 15.10 | 3.6M |
| 2024-03-11 | 14.20 | 14.41 | 14.01 | 14.39 | 0.8M |
| 2024-03-08 | 14.22 | 14.33 | 13.88 | 14.12 | 0.7M |
| 2024-03-07 | 14.21 | 14.58 | 14.08 | 14.18 | 0.9M |
| 2024-03-06 | 13.73 | 14.28 | 13.72 | 14.20 | 0.9M |
| 2024-03-05 | 14.15 | 14.15 | 13.78 | 13.82 | 1.0M |
| 2024-03-04 | 14.24 | 14.26 | 13.74 | 14.15 | 1.4M |
| 2024-03-01 | 14.34 | 14.57 | 14.16 | 14.18 | 1.4M |
| 2024-02-29 | 13.64 | 14.35 | 13.50 | 14.34 | 1.5M |
| 2024-02-28 | 15.10 | 15.28 | 13.83 | 13.84 | 2.2M |
| 2024-02-27 | 14.72 | 14.97 | 14.52 | 14.97 | 1.0M |
| 2024-02-26 | 14.72 | 14.94 | 14.38 | 14.77 | 1.4M |
| 2024-02-23 | 13.97 | 14.77 | 13.87 | 14.47 | 1.6M |
| 2024-02-22 | 13.48 | 13.84 | 13.41 | 13.79 | 1.1M |
| 2024-02-21 | 12.98 | 13.85 | 12.96 | 13.48 | 1.4M |
| 2024-02-20 | 12.93 | 13.25 | 12.66 | 13.18 | 1.1M |
| 2024-02-19 | 12.68 | 13.11 | 12.60 | 12.93 | 1.4M |
| 2024-02-08 | 11.58 | 12.50 | 11.25 | 12.49 | 1.9M |
| 2024-02-07 | 12.46 | 12.47 | 11.44 | 11.56 | 2.9M |
| 2024-02-06 | 11.56 | 12.98 | 11.26 | 12.38 | 3.2M |
| 2024-02-05 | 13.80 | 13.93 | 12.51 | 12.51 | 1.9M |
| 2024-02-02 | 14.96 | 15.30 | 13.43 | 13.90 | 1.8M |
| 2024-02-01 | 14.88 | 15.09 | 14.21 | 14.92 | 1.9M |
| 2024-01-31 | 16.42 | 16.42 | 14.91 | 14.94 | 1.8M |
| 2024-01-30 | 16.18 | 16.44 | 15.60 | 15.64 | 1.1M |
| 2024-01-29 | 16.95 | 16.99 | 16.16 | 16.22 | 1.5M |
| 2024-01-26 | 16.65 | 17.02 | 16.57 | 16.77 | 1.6M |
| 2024-01-25 | 15.52 | 16.67 | 15.52 | 16.59 | 2.0M |
| 2024-01-24 | 15.32 | 15.63 | 14.86 | 15.50 | 1.9M |
| 2024-01-23 | 15.73 | 16.42 | 15.21 | 15.42 | 1.9M |
| 2024-01-22 | 17.04 | 17.16 | 15.72 | 15.82 | 1.7M |
| 2024-01-19 | 17.49 | 17.52 | 17.00 | 17.08 | 1.2M |
| 2024-01-18 | 17.94 | 17.98 | 16.97 | 17.53 | 1.6M |
| 2024-01-17 | 18.25 | 18.47 | 17.95 | 17.97 | 0.8M |
| 2024-01-16 | 18.51 | 18.57 | 18.12 | 18.35 | 0.9M |
| 2024-01-15 | 18.55 | 18.62 | 18.30 | 18.47 | 0.9M |
| 2024-01-12 | 18.55 | 18.78 | 18.53 | 18.53 | 1.2M |
| 2024-01-11 | 18.57 | 18.70 | 18.51 | 18.54 | 1.3M |
| 2024-01-10 | 18.72 | 18.76 | 18.42 | 18.57 | 1.4M |
| 2024-01-09 | 18.45 | 18.75 | 18.45 | 18.64 | 1.9M |
| 2024-01-08 | 18.55 | 18.67 | 18.34 | 18.42 | 0.9M |
| 2024-01-05 | 18.53 | 18.70 | 18.46 | 18.52 | 1.3M |
| 2024-01-04 | 18.43 | 18.62 | 18.41 | 18.54 | 1.1M |
| 2024-01-03 | 18.75 | 18.80 | 18.36 | 18.46 | 1.2M |
| 2024-01-02 | 18.51 | 18.74 | 18.45 | 18.64 | 2.3M |