19.33
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 | 18.77 | 18.88 | 17.88 | 17.95 | 7.4M |
| 2024-12-30 | 18.85 | 18.85 | 18.20 | 18.58 | 6.1M |
| 2024-12-27 | 18.80 | 19.22 | 18.55 | 18.85 | 9.4M |
| 2024-12-26 | 18.47 | 19.09 | 18.45 | 18.85 | 8.8M |
| 2024-12-25 | 19.00 | 19.03 | 17.96 | 18.44 | 10.8M |
| 2024-12-24 | 19.00 | 19.35 | 18.64 | 18.94 | 9.6M |
| 2024-12-23 | 20.29 | 20.35 | 18.91 | 18.98 | 16.0M |
| 2024-12-20 | 20.09 | 20.84 | 19.93 | 20.41 | 13.5M |
| 2024-12-19 | 19.72 | 20.34 | 19.50 | 20.29 | 14.9M |
| 2024-12-18 | 20.17 | 20.51 | 19.83 | 20.12 | 13.5M |
| 2024-12-17 | 21.20 | 21.59 | 20.00 | 20.11 | 18.3M |
| 2024-12-16 | 23.20 | 23.24 | 20.95 | 21.38 | 23.1M |
| 2024-12-13 | 23.65 | 24.00 | 23.01 | 23.28 | 26.7M |
| 2024-12-12 | 23.00 | 23.95 | 22.70 | 23.88 | 32.8M |
| 2024-12-11 | 22.50 | 23.09 | 22.23 | 22.98 | 23.3M |
| 2024-12-10 | 22.80 | 22.92 | 22.35 | 22.60 | 25.7M |
| 2024-12-09 | 22.45 | 22.79 | 21.95 | 22.24 | 21.0M |
| 2024-12-06 | 22.97 | 23.65 | 22.39 | 22.61 | 32.5M |
| 2024-12-05 | 23.85 | 24.39 | 23.16 | 23.38 | 39.5M |
| 2024-12-04 | 24.32 | 27.02 | 24.32 | 24.63 | 56.6M |
| 2024-12-03 | 28.02 | 30.00 | 27.02 | 27.02 | 55.1M |
| 2024-12-02 | 27.87 | 32.15 | 27.87 | 30.02 | 83.6M |
| 2024-11-29 | 27.45 | 29.23 | 25.89 | 29.23 | 70.0M |
| 2024-11-28 | 25.84 | 26.57 | 23.24 | 26.57 | 79.1M |
| 2024-11-27 | 19.78 | 24.15 | 19.78 | 24.15 | 67.1M |
| 2024-11-26 | 24.49 | 25.97 | 21.25 | 21.95 | 70.8M |
| 2024-11-25 | 23.61 | 23.61 | 23.00 | 23.61 | 15.2M |
| 2024-11-22 | 21.46 | 21.46 | 21.05 | 21.46 | 17.3M |
| 2024-11-21 | 19.51 | 19.51 | 19.51 | 19.51 | 2.5M |
| 2024-11-20 | 16.80 | 17.74 | 16.55 | 17.74 | 23.8M |
| 2024-11-19 | 14.79 | 16.13 | 14.55 | 16.13 | 8.3M |
| 2024-11-18 | 15.54 | 15.85 | 14.54 | 14.66 | 8.1M |
| 2024-11-15 | 15.31 | 16.43 | 15.31 | 15.52 | 11.2M |
| 2024-11-14 | 16.02 | 16.09 | 15.43 | 15.46 | 4.7M |
| 2024-11-13 | 15.73 | 16.46 | 15.73 | 16.00 | 7.2M |
| 2024-11-12 | 16.19 | 16.30 | 15.67 | 15.90 | 7.2M |
| 2024-11-11 | 15.43 | 16.23 | 15.40 | 16.15 | 9.5M |
| 2024-11-08 | 15.76 | 16.04 | 15.41 | 15.56 | 9.8M |
| 2024-11-07 | 14.95 | 15.56 | 14.90 | 15.56 | 8.1M |
| 2024-11-06 | 14.90 | 15.23 | 14.82 | 15.07 | 7.1M |
| 2024-11-05 | 14.50 | 14.95 | 14.30 | 14.92 | 5.7M |
| 2024-11-04 | 14.08 | 14.36 | 14.00 | 14.36 | 3.1M |
| 2024-11-01 | 14.87 | 14.87 | 13.96 | 14.06 | 8.2M |
| 2024-10-31 | 14.67 | 15.15 | 14.54 | 15.01 | 6.1M |
| 2024-10-30 | 14.91 | 14.91 | 14.43 | 14.66 | 6.1M |
| 2024-10-29 | 15.23 | 15.42 | 14.91 | 14.94 | 5.4M |
| 2024-10-28 | 14.90 | 15.27 | 14.87 | 15.23 | 6.2M |
| 2024-10-25 | 14.94 | 15.17 | 14.81 | 14.91 | 6.5M |
| 2024-10-24 | 14.80 | 14.84 | 14.52 | 14.60 | 4.5M |
| 2024-10-23 | 15.10 | 15.11 | 14.80 | 14.90 | 6.7M |
| 2024-10-22 | 14.90 | 15.30 | 14.78 | 15.07 | 8.0M |
| 2024-10-21 | 14.75 | 15.09 | 14.75 | 14.90 | 7.6M |
| 2024-10-18 | 14.42 | 14.98 | 14.19 | 14.70 | 6.5M |
| 2024-10-17 | 14.54 | 14.78 | 14.38 | 14.44 | 4.5M |
| 2024-10-16 | 14.35 | 14.65 | 14.19 | 14.42 | 4.2M |
| 2024-10-15 | 14.42 | 15.05 | 14.13 | 14.44 | 6.9M |
| 2024-10-14 | 14.18 | 14.53 | 13.94 | 14.52 | 5.2M |
| 2024-10-11 | 14.66 | 14.74 | 14.00 | 14.14 | 6.4M |
| 2024-10-10 | 15.31 | 15.77 | 14.51 | 14.79 | 8.8M |
| 2024-10-09 | 16.25 | 16.30 | 15.31 | 15.31 | 13.3M |
| 2024-10-08 | 17.11 | 17.11 | 15.82 | 17.01 | 19.6M |
| 2024-09-30 | 14.96 | 15.60 | 14.48 | 15.55 | 16.8M |
| 2024-09-27 | 13.69 | 14.41 | 13.56 | 14.20 | 12.6M |
| 2024-09-26 | 13.10 | 13.48 | 13.04 | 13.42 | 9.7M |
| 2024-09-25 | 13.06 | 13.59 | 13.01 | 13.24 | 13.5M |
| 2024-09-24 | 12.67 | 13.23 | 12.46 | 13.12 | 10.8M |
| 2024-09-23 | 12.70 | 12.78 | 12.55 | 12.61 | 5.4M |
| 2024-09-20 | 12.79 | 12.95 | 12.55 | 12.65 | 11.4M |
| 2024-09-19 | 11.58 | 12.65 | 11.55 | 12.65 | 7.1M |
| 2024-09-18 | 11.77 | 11.95 | 11.38 | 11.50 | 3.8M |
| 2024-09-13 | 12.08 | 12.10 | 11.72 | 11.75 | 4.5M |
| 2024-09-12 | 12.09 | 12.29 | 12.05 | 12.09 | 4.6M |
| 2024-09-11 | 12.18 | 12.36 | 12.05 | 12.17 | 6.4M |
| 2024-09-10 | 12.54 | 13.13 | 12.34 | 12.46 | 10.3M |
| 2024-09-09 | 12.61 | 12.91 | 12.25 | 12.60 | 11.7M |
| 2024-09-06 | 12.91 | 13.60 | 12.61 | 12.72 | 21.0M |
| 2024-09-05 | 11.67 | 12.39 | 11.38 | 12.39 | 10.4M |
| 2024-09-04 | 11.35 | 11.40 | 11.19 | 11.26 | 1.5M |
| 2024-09-03 | 11.05 | 11.46 | 11.05 | 11.37 | 2.1M |
| 2024-09-02 | 11.42 | 11.49 | 11.20 | 11.22 | 1.9M |
| 2024-08-30 | 11.18 | 11.54 | 11.15 | 11.41 | 2.5M |
| 2024-08-29 | 11.08 | 11.22 | 10.92 | 11.18 | 1.3M |
| 2024-08-28 | 10.95 | 11.16 | 10.80 | 11.09 | 1.6M |
| 2024-08-27 | 11.20 | 11.35 | 10.91 | 10.96 | 1.7M |
| 2024-08-26 | 11.00 | 11.25 | 10.89 | 11.25 | 1.8M |
| 2024-08-23 | 10.90 | 10.98 | 10.71 | 10.95 | 1.5M |
| 2024-08-22 | 11.22 | 11.37 | 10.86 | 10.87 | 2.7M |
| 2024-08-21 | 11.28 | 11.47 | 11.22 | 11.28 | 1.6M |
| 2024-08-20 | 11.61 | 11.68 | 11.32 | 11.35 | 1.9M |
| 2024-08-19 | 11.50 | 11.76 | 11.43 | 11.69 | 1.9M |
| 2024-08-16 | 11.61 | 11.64 | 11.47 | 11.50 | 1.4M |
| 2024-08-15 | 11.37 | 11.70 | 11.26 | 11.54 | 2.1M |
| 2024-08-14 | 11.45 | 11.49 | 11.31 | 11.39 | 1.2M |
| 2024-08-13 | 11.41 | 11.47 | 11.25 | 11.41 | 1.6M |
| 2024-08-12 | 11.65 | 11.77 | 11.38 | 11.41 | 1.7M |
| 2024-08-09 | 11.73 | 11.97 | 11.64 | 11.64 | 1.5M |
| 2024-08-08 | 11.88 | 11.94 | 11.60 | 11.80 | 1.7M |
| 2024-08-07 | 11.86 | 11.99 | 11.76 | 11.92 | 1.5M |
| 2024-08-06 | 11.71 | 11.98 | 11.71 | 11.93 | 2.2M |
| 2024-08-05 | 11.80 | 12.06 | 11.60 | 11.63 | 2.5M |
| 2024-08-02 | 11.96 | 12.15 | 11.80 | 11.85 | 1.9M |
| 2024-08-01 | 12.19 | 12.24 | 12.01 | 12.09 | 2.4M |
| 2024-07-31 | 11.77 | 12.18 | 11.72 | 12.11 | 3.0M |
| 2024-07-30 | 11.66 | 11.82 | 11.53 | 11.75 | 1.6M |
| 2024-07-29 | 11.65 | 11.74 | 11.48 | 11.66 | 1.7M |
| 2024-07-26 | 11.43 | 11.68 | 11.37 | 11.62 | 1.6M |
| 2024-07-25 | 11.27 | 11.49 | 11.18 | 11.45 | 1.6M |
| 2024-07-24 | 11.51 | 11.57 | 11.24 | 11.30 | 2.0M |
| 2024-07-23 | 11.75 | 11.81 | 11.55 | 11.56 | 1.8M |
| 2024-07-22 | 11.43 | 11.74 | 11.43 | 11.69 | 2.1M |
| 2024-07-19 | 11.49 | 11.63 | 11.30 | 11.52 | 1.5M |
| 2024-07-18 | 11.43 | 11.44 | 11.13 | 11.38 | 1.8M |
| 2024-07-17 | 11.59 | 11.71 | 11.47 | 11.49 | 1.4M |
| 2024-07-16 | 11.45 | 11.64 | 11.41 | 11.55 | 1.2M |
| 2024-07-15 | 11.73 | 11.78 | 11.45 | 11.51 | 1.5M |
| 2024-07-12 | 12.01 | 12.06 | 11.75 | 11.76 | 2.0M |
| 2024-07-11 | 11.70 | 12.06 | 11.58 | 12.01 | 3.1M |
| 2024-07-10 | 11.57 | 11.71 | 11.36 | 11.38 | 2.3M |
| 2024-07-09 | 11.62 | 11.80 | 11.18 | 11.65 | 3.1M |
| 2024-07-08 | 12.14 | 12.15 | 11.59 | 11.62 | 2.8M |
| 2024-07-05 | 11.52 | 12.25 | 11.52 | 12.15 | 2.3M |
| 2024-07-04 | 12.46 | 12.57 | 12.03 | 12.03 | 2.1M |
| 2024-07-03 | 12.47 | 12.65 | 12.46 | 12.46 | 1.6M |
| 2024-07-02 | 12.28 | 12.73 | 12.22 | 12.60 | 2.7M |
| 2024-07-01 | 12.21 | 12.33 | 11.97 | 12.28 | 1.7M |
| 2024-06-28 | 12.26 | 12.49 | 12.18 | 12.24 | 2.1M |
| 2024-06-27 | 12.50 | 12.65 | 12.38 | 12.39 | 2.4M |
| 2024-06-26 | 11.70 | 12.50 | 11.65 | 12.50 | 3.2M |
| 2024-06-25 | 11.71 | 11.97 | 11.61 | 11.75 | 1.8M |
| 2024-06-24 | 12.25 | 12.26 | 11.73 | 11.79 | 2.8M |
| 2024-06-21 | 12.24 | 12.35 | 12.00 | 12.25 | 1.7M |
| 2024-06-20 | 12.68 | 12.86 | 12.22 | 12.22 | 2.6M |
| 2024-06-19 | 12.88 | 12.93 | 12.70 | 12.73 | 1.4M |
| 2024-06-18 | 12.55 | 12.90 | 12.55 | 12.87 | 1.9M |
| 2024-06-17 | 12.65 | 12.75 | 12.56 | 12.68 | 1.4M |
| 2024-06-14 | 12.90 | 12.90 | 12.61 | 12.79 | 2.0M |
| 2024-06-13 | 12.85 | 13.02 | 12.70 | 12.74 | 1.9M |
| 2024-06-12 | 12.47 | 12.93 | 12.47 | 12.86 | 2.2M |
| 2024-06-11 | 12.45 | 12.63 | 12.13 | 12.54 | 1.7M |
| 2024-06-07 | 12.12 | 12.50 | 12.12 | 12.47 | 2.9M |
| 2024-06-06 | 12.66 | 12.83 | 11.96 | 12.07 | 4.4M |
| 2024-06-05 | 12.84 | 13.03 | 12.72 | 12.77 | 1.9M |
| 2024-06-04 | 13.03 | 13.11 | 12.78 | 12.98 | 2.2M |
| 2024-06-03 | 13.56 | 13.61 | 13.02 | 13.11 | 2.5M |
| 2024-05-31 | 13.33 | 13.65 | 13.32 | 13.57 | 2.2M |
| 2024-05-30 | 13.32 | 13.53 | 13.23 | 13.31 | 1.7M |
| 2024-05-29 | 13.28 | 13.55 | 13.24 | 13.40 | 2.2M |
| 2024-05-28 | 13.63 | 13.79 | 13.31 | 13.35 | 3.4M |
| 2024-05-27 | 13.90 | 14.20 | 13.54 | 13.80 | 4.2M |
| 2024-05-24 | 13.84 | 13.94 | 13.56 | 13.56 | 2.0M |
| 2024-05-23 | 14.18 | 14.27 | 13.80 | 13.84 | 2.5M |
| 2024-05-22 | 14.18 | 14.38 | 14.11 | 14.30 | 1.5M |
| 2024-05-21 | 14.37 | 14.50 | 14.17 | 14.19 | 1.8M |
| 2024-05-20 | 14.55 | 14.55 | 14.26 | 14.37 | 2.2M |
| 2024-05-17 | 14.29 | 14.46 | 14.12 | 14.42 | 2.3M |
| 2024-05-16 | 14.10 | 14.48 | 14.10 | 14.29 | 2.4M |
| 2024-05-15 | 14.20 | 14.31 | 14.10 | 14.13 | 1.6M |
| 2024-05-14 | 14.05 | 14.35 | 14.03 | 14.25 | 2.5M |
| 2024-05-13 | 14.28 | 14.35 | 13.97 | 14.02 | 2.7M |
| 2024-05-10 | 14.50 | 14.96 | 14.28 | 14.40 | 4.1M |
| 2024-05-09 | 14.40 | 14.64 | 14.40 | 14.50 | 2.1M |
| 2024-05-08 | 14.90 | 14.90 | 14.38 | 14.41 | 2.3M |
| 2024-05-07 | 14.77 | 14.98 | 14.73 | 14.89 | 2.7M |
| 2024-05-06 | 15.05 | 15.15 | 14.68 | 14.77 | 3.1M |
| 2024-04-30 | 14.78 | 14.96 | 14.50 | 14.72 | 3.4M |
| 2024-04-29 | 14.15 | 14.88 | 14.00 | 14.76 | 5.2M |
| 2024-04-26 | 13.70 | 14.16 | 13.70 | 14.08 | 3.6M |
| 2024-04-25 | 13.60 | 13.97 | 13.60 | 13.78 | 2.1M |
| 2024-04-24 | 13.65 | 13.96 | 13.61 | 13.87 | 2.7M |
| 2024-04-23 | 13.46 | 13.79 | 13.35 | 13.73 | 3.0M |
| 2024-04-22 | 13.21 | 13.58 | 12.91 | 13.35 | 2.7M |
| 2024-04-19 | 13.67 | 13.96 | 13.38 | 13.47 | 3.3M |
| 2024-04-18 | 13.84 | 13.96 | 13.45 | 13.70 | 3.6M |
| 2024-04-17 | 13.15 | 13.87 | 12.99 | 13.86 | 4.3M |
| 2024-04-16 | 13.85 | 13.85 | 12.63 | 12.74 | 5.7M |
| 2024-04-15 | 14.55 | 14.62 | 13.38 | 13.79 | 6.3M |
| 2024-04-12 | 14.76 | 14.95 | 14.49 | 14.53 | 2.0M |
| 2024-04-11 | 14.44 | 15.02 | 14.44 | 14.77 | 2.8M |
| 2024-04-10 | 15.16 | 15.19 | 14.48 | 14.58 | 3.2M |
| 2024-04-09 | 14.94 | 15.18 | 14.79 | 15.18 | 2.5M |
| 2024-04-08 | 15.39 | 15.40 | 14.90 | 14.90 | 3.2M |
| 2024-04-03 | 15.79 | 15.79 | 15.21 | 15.36 | 3.3M |
| 2024-04-02 | 15.99 | 16.00 | 15.65 | 15.78 | 2.7M |
| 2024-04-01 | 15.40 | 16.01 | 15.40 | 15.98 | 3.1M |
| 2024-03-29 | 15.66 | 15.75 | 15.31 | 15.60 | 3.1M |
| 2024-03-28 | 15.10 | 15.79 | 14.98 | 15.64 | 4.2M |
| 2024-03-27 | 16.02 | 16.15 | 15.04 | 15.10 | 5.3M |
| 2024-03-26 | 16.04 | 16.39 | 15.66 | 15.92 | 6.3M |
| 2024-03-25 | 17.21 | 17.55 | 16.32 | 16.32 | 8.7M |
| 2024-03-22 | 16.76 | 17.10 | 16.36 | 16.87 | 6.4M |
| 2024-03-21 | 17.00 | 17.25 | 16.70 | 16.89 | 5.8M |
| 2024-03-20 | 16.41 | 16.95 | 16.41 | 16.89 | 5.9M |
| 2024-03-19 | 16.49 | 16.64 | 16.40 | 16.41 | 4.1M |
| 2024-03-18 | 16.16 | 16.45 | 16.14 | 16.45 | 4.5M |
| 2024-03-15 | 15.90 | 16.13 | 15.74 | 16.11 | 3.5M |
| 2024-03-14 | 16.19 | 16.35 | 15.75 | 15.96 | 4.9M |
| 2024-03-13 | 16.12 | 16.56 | 16.08 | 16.30 | 6.1M |
| 2024-03-12 | 15.90 | 16.27 | 15.69 | 16.19 | 6.3M |
| 2024-03-11 | 15.50 | 15.73 | 15.40 | 15.73 | 3.1M |
| 2024-03-08 | 15.32 | 15.57 | 15.16 | 15.50 | 2.7M |
| 2024-03-07 | 15.69 | 15.83 | 15.38 | 15.39 | 3.6M |
| 2024-03-06 | 15.70 | 15.85 | 15.44 | 15.67 | 3.6M |
| 2024-03-05 | 15.99 | 16.00 | 15.62 | 15.70 | 4.2M |
| 2024-03-04 | 16.21 | 16.25 | 15.60 | 16.06 | 5.2M |
| 2024-03-01 | 15.47 | 16.16 | 15.47 | 16.12 | 6.4M |
| 2024-02-29 | 14.91 | 15.63 | 14.91 | 15.60 | 6.2M |
| 2024-02-28 | 16.35 | 16.77 | 14.76 | 14.88 | 10.3M |
| 2024-02-27 | 15.60 | 16.30 | 15.52 | 16.30 | 5.9M |
| 2024-02-26 | 15.60 | 15.95 | 15.29 | 15.71 | 6.4M |
| 2024-02-23 | 15.18 | 15.58 | 14.91 | 15.54 | 6.7M |
| 2024-02-22 | 14.53 | 15.06 | 14.53 | 15.05 | 5.9M |
| 2024-02-21 | 14.25 | 15.05 | 14.06 | 14.60 | 6.6M |
| 2024-02-20 | 14.00 | 14.66 | 13.87 | 14.54 | 6.3M |
| 2024-02-19 | 13.48 | 14.30 | 13.48 | 14.10 | 7.0M |
| 2024-02-08 | 12.00 | 13.22 | 11.92 | 13.20 | 7.4M |
| 2024-02-07 | 12.36 | 12.65 | 11.80 | 12.03 | 6.5M |
| 2024-02-06 | 12.23 | 12.84 | 11.05 | 12.35 | 7.5M |
| 2024-02-05 | 13.49 | 13.51 | 12.27 | 12.27 | 6.3M |
| 2024-02-02 | 14.38 | 14.78 | 13.00 | 13.63 | 4.9M |
| 2024-02-01 | 14.50 | 14.76 | 13.98 | 14.37 | 4.3M |
| 2024-01-31 | 15.56 | 15.65 | 14.60 | 14.66 | 4.8M |
| 2024-01-30 | 15.97 | 16.16 | 15.49 | 15.53 | 3.1M |
| 2024-01-29 | 16.62 | 16.66 | 16.00 | 16.02 | 3.5M |
| 2024-01-26 | 16.45 | 16.86 | 16.40 | 16.59 | 4.4M |
| 2024-01-25 | 16.00 | 16.58 | 15.93 | 16.58 | 5.8M |
| 2024-01-24 | 15.61 | 16.58 | 15.39 | 16.19 | 7.1M |
| 2024-01-23 | 15.10 | 15.68 | 15.07 | 15.61 | 4.4M |
| 2024-01-22 | 16.41 | 16.52 | 15.03 | 15.18 | 5.7M |
| 2024-01-19 | 16.71 | 16.90 | 16.45 | 16.45 | 3.3M |
| 2024-01-18 | 16.42 | 16.86 | 15.98 | 16.64 | 5.2M |
| 2024-01-17 | 17.05 | 17.10 | 16.63 | 16.64 | 3.0M |
| 2024-01-16 | 17.22 | 17.34 | 16.85 | 17.14 | 3.2M |
| 2024-01-15 | 17.37 | 17.45 | 17.21 | 17.31 | 2.5M |
| 2024-01-12 | 17.74 | 18.09 | 17.35 | 17.37 | 4.2M |
| 2024-01-11 | 16.95 | 17.79 | 16.89 | 17.77 | 7.1M |
| 2024-01-10 | 17.46 | 17.50 | 16.84 | 16.94 | 5.3M |
| 2024-01-09 | 17.58 | 17.84 | 17.23 | 17.55 | 5.7M |
| 2024-01-08 | 18.30 | 18.30 | 17.55 | 17.59 | 7.3M |
| 2024-01-05 | 20.26 | 20.31 | 18.32 | 18.45 | 13.0M |
| 2024-01-04 | 20.22 | 20.35 | 20.06 | 20.14 | 3.4M |
| 2024-01-03 | 19.95 | 20.32 | 19.95 | 20.22 | 4.0M |
| 2024-01-02 | 20.23 | 20.48 | 20.06 | 20.06 | 5.2M |