4.02
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 | 4.36 | 4.37 | 4.06 | 4.23 | 0.2M |
| 2024-12-30 | 4.24 | 4.41 | 4.02 | 4.20 | 0.3M |
| 2024-12-27 | 4.32 | 4.48 | 4.25 | 4.31 | 0.2M |
| 2024-12-26 | 4.05 | 4.51 | 4.05 | 4.42 | 0.3M |
| 2024-12-24 | 4.01 | 4.14 | 3.94 | 4.09 | 0.1M |
| 2024-12-23 | 3.86 | 4.07 | 3.85 | 4.00 | 0.2M |
| 2024-12-20 | 3.65 | 3.93 | 3.65 | 3.89 | 0.5M |
| 2024-12-19 | 3.71 | 3.80 | 3.56 | 3.72 | 0.3M |
| 2024-12-18 | 3.80 | 3.95 | 3.63 | 3.64 | 0.3M |
| 2024-12-17 | 3.75 | 3.88 | 3.58 | 3.79 | 0.3M |
| 2024-12-16 | 3.91 | 4.09 | 3.74 | 3.75 | 0.3M |
| 2024-12-13 | 3.83 | 3.87 | 3.69 | 3.83 | 0.3M |
| 2024-12-12 | 3.84 | 3.88 | 3.69 | 3.83 | 0.5M |
| 2024-12-11 | 4.10 | 4.14 | 3.71 | 3.89 | 0.4M |
| 2024-12-10 | 3.72 | 4.06 | 3.68 | 4.05 | 0.4M |
| 2024-12-09 | 3.91 | 4.06 | 3.68 | 3.70 | 0.3M |
| 2024-12-06 | 3.91 | 3.98 | 3.77 | 3.91 | 0.5M |
| 2024-12-05 | 4.16 | 4.21 | 3.84 | 3.90 | 0.5M |
| 2024-12-04 | 4.23 | 4.29 | 4.10 | 4.16 | 0.2M |
| 2024-12-03 | 4.35 | 4.49 | 4.15 | 4.22 | 0.2M |
| 2024-12-02 | 4.39 | 4.53 | 4.30 | 4.38 | 0.3M |
| 2024-11-29 | 4.45 | 4.45 | 4.25 | 4.41 | 0.1M |
| 2024-11-27 | 4.36 | 4.50 | 4.28 | 4.28 | 0.1M |
| 2024-11-26 | 4.39 | 4.52 | 4.32 | 4.33 | 0.2M |
| 2024-11-25 | 4.39 | 4.46 | 4.22 | 4.42 | 0.3M |
| 2024-11-22 | 4.12 | 4.43 | 4.10 | 4.31 | 0.4M |
| 2024-11-21 | 4.33 | 4.33 | 3.85 | 4.09 | 0.8M |
| 2024-11-20 | 4.52 | 4.54 | 4.19 | 4.27 | 0.4M |
| 2024-11-19 | 4.58 | 4.62 | 4.41 | 4.48 | 0.2M |
| 2024-11-18 | 4.55 | 4.75 | 4.41 | 4.60 | 0.3M |
| 2024-11-15 | 4.63 | 4.68 | 4.36 | 4.52 | 0.3M |
| 2024-11-14 | 4.54 | 4.80 | 4.40 | 4.60 | 0.5M |
| 2024-11-13 | 4.62 | 4.87 | 4.48 | 4.53 | 0.6M |
| 2024-11-12 | 4.78 | 4.90 | 4.41 | 4.50 | 0.4M |
| 2024-11-11 | 4.32 | 4.98 | 4.13 | 4.84 | 1.1M |
| 2024-11-08 | 3.87 | 4.33 | 3.84 | 4.29 | 0.6M |
| 2024-11-07 | 3.95 | 4.12 | 3.70 | 3.85 | 0.9M |
| 2024-11-06 | 3.87 | 4.01 | 3.73 | 3.95 | 0.7M |
| 2024-11-05 | 3.69 | 3.83 | 3.61 | 3.75 | 0.5M |
| 2024-11-04 | 3.94 | 3.99 | 3.68 | 3.71 | 0.6M |
| 2024-11-01 | 3.92 | 4.07 | 3.89 | 3.98 | 0.4M |
| 2024-10-31 | 3.99 | 4.05 | 3.88 | 3.89 | 0.6M |
| 2024-10-30 | 3.98 | 4.13 | 3.90 | 4.03 | 0.7M |
| 2024-10-29 | 4.18 | 4.28 | 4.00 | 4.01 | 0.6M |
| 2024-10-28 | 4.41 | 4.50 | 4.16 | 4.22 | 0.7M |
| 2024-10-25 | 4.13 | 4.47 | 3.93 | 4.37 | 1.5M |
| 2024-10-24 | 4.31 | 4.75 | 4.04 | 4.13 | 2.8M |
| 2024-10-23 | 5.15 | 5.73 | 4.26 | 4.36 | 16.4M |
| 2024-10-22 | 14.30 | 14.70 | 14.15 | 14.53 | 1.7M |
| 2024-10-21 | 14.58 | 14.85 | 14.09 | 14.29 | 0.4M |
| 2024-10-18 | 14.25 | 14.74 | 13.95 | 14.43 | 0.5M |
| 2024-10-17 | 14.72 | 15.04 | 14.01 | 14.27 | 0.5M |
| 2024-10-16 | 14.16 | 14.45 | 13.62 | 14.45 | 0.4M |
| 2024-10-15 | 13.85 | 14.51 | 13.74 | 14.16 | 0.4M |
| 2024-10-14 | 13.62 | 14.02 | 13.41 | 13.91 | 0.4M |
| 2024-10-11 | 11.89 | 13.58 | 11.89 | 13.54 | 0.8M |
| 2024-10-10 | 11.17 | 11.82 | 11.15 | 11.81 | 0.4M |
| 2024-10-09 | 11.25 | 11.64 | 10.98 | 11.29 | 0.4M |
| 2024-10-08 | 11.01 | 11.47 | 10.92 | 11.25 | 0.6M |
| 2024-10-07 | 10.55 | 11.05 | 10.32 | 11.04 | 0.6M |
| 2024-10-04 | 10.10 | 10.55 | 9.98 | 10.45 | 0.1M |
| 2024-10-03 | 9.94 | 10.22 | 9.55 | 10.19 | 0.3M |
| 2024-10-02 | 11.01 | 11.01 | 9.93 | 10.01 | 0.4M |
| 2024-10-01 | 11.50 | 11.65 | 11.12 | 11.17 | 0.3M |
| 2024-09-30 | 12.00 | 12.02 | 10.99 | 11.44 | 0.3M |
| 2024-09-27 | 12.15 | 12.58 | 12.02 | 12.10 | 0.2M |
| 2024-09-26 | 11.76 | 12.02 | 11.56 | 12.00 | 0.2M |
| 2024-09-25 | 11.94 | 12.48 | 11.60 | 11.75 | 0.4M |
| 2024-09-24 | 13.29 | 13.29 | 11.54 | 11.89 | 0.3M |
| 2024-09-23 | 13.70 | 13.81 | 13.00 | 13.29 | 0.4M |
| 2024-09-20 | 13.43 | 13.77 | 12.78 | 13.69 | 3.1M |
| 2024-09-19 | 13.60 | 14.14 | 13.21 | 13.43 | 0.5M |
| 2024-09-18 | 13.68 | 14.00 | 13.17 | 13.20 | 0.3M |
| 2024-09-17 | 13.87 | 14.24 | 13.66 | 13.74 | 0.3M |
| 2024-09-16 | 13.85 | 14.23 | 13.56 | 13.91 | 0.3M |
| 2024-09-13 | 13.10 | 13.77 | 12.94 | 13.62 | 0.2M |
| 2024-09-12 | 13.31 | 13.42 | 12.67 | 13.00 | 0.2M |
| 2024-09-11 | 13.30 | 13.94 | 13.30 | 13.41 | 0.2M |
| 2024-09-10 | 14.11 | 14.23 | 12.90 | 13.46 | 0.4M |
| 2024-09-09 | 13.19 | 14.57 | 12.86 | 14.11 | 0.6M |
| 2024-09-06 | 12.72 | 13.33 | 12.50 | 13.17 | 0.2M |
| 2024-09-05 | 13.36 | 13.61 | 12.44 | 12.72 | 0.2M |
| 2024-09-04 | 13.00 | 13.77 | 12.85 | 13.40 | 0.2M |
| 2024-09-03 | 12.94 | 13.54 | 12.90 | 13.20 | 0.2M |
| 2024-08-30 | 12.61 | 13.10 | 12.36 | 12.81 | 0.2M |
| 2024-08-29 | 11.98 | 12.58 | 11.69 | 12.50 | 0.1M |
| 2024-08-28 | 11.84 | 12.04 | 11.50 | 11.84 | 0.1M |
| 2024-08-27 | 11.67 | 11.90 | 11.33 | 11.83 | 0.2M |
| 2024-08-26 | 11.50 | 11.98 | 11.44 | 11.63 | 0.3M |
| 2024-08-23 | 10.69 | 11.42 | 10.69 | 11.41 | 0.1M |
| 2024-08-22 | 11.16 | 11.16 | 10.60 | 10.66 | 0.1M |
| 2024-08-21 | 10.18 | 11.16 | 10.18 | 11.05 | 0.1M |
| 2024-08-20 | 10.20 | 10.41 | 9.70 | 10.08 | 0.1M |
| 2024-08-19 | 9.45 | 10.20 | 9.41 | 10.13 | 0.1M |
| 2024-08-16 | 9.35 | 9.51 | 9.20 | 9.36 | 0.2M |
| 2024-08-15 | 9.74 | 9.86 | 9.38 | 9.38 | 0.2M |
| 2024-08-14 | 9.00 | 9.77 | 8.90 | 9.52 | 0.2M |
| 2024-08-13 | 8.18 | 9.17 | 8.06 | 8.98 | 0.3M |
| 2024-08-12 | 8.33 | 8.57 | 7.91 | 8.22 | 0.2M |
| 2024-08-09 | 9.00 | 9.16 | 8.15 | 8.38 | 0.2M |
| 2024-08-08 | 8.90 | 9.33 | 8.73 | 9.10 | 0.1M |
| 2024-08-07 | 9.83 | 10.05 | 8.83 | 8.87 | 0.3M |
| 2024-08-06 | 9.04 | 10.07 | 8.94 | 9.78 | 0.3M |
| 2024-08-05 | 8.65 | 9.23 | 8.31 | 9.07 | 0.3M |
| 2024-08-02 | 9.57 | 9.84 | 8.78 | 9.11 | 0.5M |
| 2024-08-01 | 10.56 | 11.06 | 9.56 | 9.81 | 0.6M |
| 2024-07-31 | 12.85 | 12.85 | 10.50 | 10.78 | 1.2M |
| 2024-07-30 | 13.74 | 14.06 | 13.36 | 13.73 | 0.0M |
| 2024-07-29 | 14.49 | 14.53 | 13.26 | 13.52 | 0.1M |
| 2024-07-26 | 14.74 | 14.74 | 14.23 | 14.36 | 0.1M |
| 2024-07-25 | 14.77 | 14.87 | 14.00 | 14.49 | 0.1M |
| 2024-07-24 | 14.96 | 15.65 | 14.65 | 14.77 | 0.1M |
| 2024-07-23 | 14.77 | 15.47 | 14.77 | 15.12 | 0.1M |
| 2024-07-22 | 15.00 | 15.44 | 14.34 | 14.86 | 0.1M |
| 2024-07-19 | 15.34 | 15.83 | 14.46 | 14.99 | 0.1M |
| 2024-07-18 | 15.96 | 17.55 | 15.29 | 15.37 | 0.3M |
| 2024-07-17 | 15.28 | 16.50 | 15.21 | 16.29 | 0.2M |
| 2024-07-16 | 14.60 | 15.93 | 14.28 | 15.50 | 0.3M |
| 2024-07-15 | 14.01 | 14.71 | 13.94 | 14.50 | 0.2M |
| 2024-07-12 | 13.99 | 14.70 | 13.35 | 13.96 | 0.3M |
| 2024-07-11 | 12.82 | 14.02 | 12.40 | 13.40 | 0.1M |
| 2024-07-10 | 13.19 | 13.47 | 12.51 | 12.58 | 0.1M |
| 2024-07-09 | 11.84 | 13.25 | 11.84 | 13.15 | 0.1M |
| 2024-07-08 | 11.95 | 12.52 | 11.79 | 12.05 | 0.1M |
| 2024-07-05 | 11.41 | 11.70 | 11.22 | 11.67 | 0.1M |
| 2024-07-03 | 11.03 | 11.69 | 10.94 | 11.62 | 0.1M |
| 2024-07-02 | 11.34 | 11.62 | 11.00 | 11.10 | 0.1M |
| 2024-07-01 | 10.62 | 11.46 | 10.53 | 11.40 | 0.1M |
| 2024-06-28 | 10.61 | 10.97 | 10.17 | 10.69 | 1.3M |
| 2024-06-27 | 10.08 | 10.88 | 10.01 | 10.63 | 0.1M |
| 2024-06-26 | 9.80 | 10.10 | 9.40 | 9.96 | 0.1M |
| 2024-06-25 | 10.50 | 10.76 | 9.74 | 9.84 | 0.1M |
| 2024-06-24 | 11.16 | 11.23 | 9.98 | 10.46 | 0.1M |
| 2024-06-21 | 11.49 | 11.50 | 10.70 | 11.00 | 0.2M |
| 2024-06-20 | 11.30 | 11.30 | 10.85 | 11.05 | 0.1M |
| 2024-06-18 | 11.00 | 11.21 | 10.95 | 11.15 | 0.1M |
| 2024-06-17 | 11.94 | 11.96 | 10.98 | 11.05 | 0.2M |
| 2024-06-14 | 12.13 | 12.13 | 11.87 | 12.03 | 0.1M |
| 2024-06-13 | 12.09 | 12.09 | 11.66 | 12.02 | 0.1M |
| 2024-06-12 | 12.41 | 12.53 | 12.15 | 12.22 | 0.0M |
| 2024-06-11 | 12.44 | 12.62 | 11.88 | 12.11 | 0.1M |
| 2024-06-10 | 11.91 | 12.45 | 11.71 | 12.44 | 0.1M |
| 2024-06-07 | 11.60 | 11.85 | 11.42 | 11.81 | 0.0M |
| 2024-06-06 | 11.60 | 12.02 | 11.56 | 11.77 | 0.0M |
| 2024-06-05 | 11.39 | 11.53 | 10.90 | 11.52 | 0.1M |
| 2024-06-04 | 11.00 | 11.80 | 10.85 | 11.31 | 0.1M |
| 2024-06-03 | 12.17 | 12.31 | 10.96 | 11.00 | 0.1M |
| 2024-05-31 | 12.38 | 12.38 | 11.92 | 11.96 | 0.1M |
| 2024-05-30 | 12.71 | 12.78 | 11.83 | 12.00 | 0.1M |
| 2024-05-29 | 12.17 | 12.58 | 12.00 | 12.55 | 0.0M |
| 2024-05-28 | 12.88 | 13.21 | 12.04 | 12.28 | 0.1M |
| 2024-05-24 | 11.99 | 13.63 | 11.77 | 12.92 | 0.1M |
| 2024-05-23 | 12.30 | 12.55 | 11.68 | 11.76 | 0.2M |
| 2024-05-22 | 12.59 | 12.64 | 12.28 | 12.28 | 0.2M |
| 2024-05-21 | 12.26 | 12.96 | 12.21 | 12.69 | 0.2M |
| 2024-05-20 | 12.56 | 12.81 | 12.01 | 12.40 | 0.1M |
| 2024-05-17 | 12.92 | 13.07 | 12.17 | 12.47 | 0.1M |
| 2024-05-16 | 14.02 | 14.07 | 12.40 | 12.82 | 0.1M |
| 2024-05-15 | 14.00 | 14.70 | 13.69 | 13.84 | 0.1M |
| 2024-05-14 | 14.37 | 14.52 | 13.63 | 14.16 | 0.0M |
| 2024-05-13 | 13.68 | 14.40 | 13.54 | 14.09 | 0.1M |
| 2024-05-10 | 14.80 | 14.83 | 13.42 | 13.49 | 0.1M |
| 2024-05-09 | 14.06 | 14.66 | 13.76 | 14.60 | 0.0M |
| 2024-05-08 | 14.56 | 14.90 | 13.67 | 13.88 | 0.1M |
| 2024-05-07 | 14.52 | 15.07 | 14.32 | 15.01 | 0.1M |
| 2024-05-06 | 14.20 | 14.77 | 13.80 | 14.30 | 0.1M |
| 2024-05-03 | 14.36 | 14.64 | 13.87 | 14.22 | 0.1M |
| 2024-05-02 | 16.08 | 16.13 | 14.40 | 14.40 | 0.1M |
| 2024-05-01 | 15.38 | 16.54 | 14.91 | 16.10 | 0.1M |
| 2024-04-30 | 15.50 | 15.94 | 15.23 | 15.51 | 0.1M |
| 2024-04-29 | 14.36 | 16.29 | 14.23 | 15.56 | 0.1M |
| 2024-04-26 | 13.94 | 14.18 | 13.94 | 14.18 | 0.0M |
| 2024-04-25 | 14.06 | 14.44 | 13.76 | 14.13 | 0.0M |
| 2024-04-24 | 13.74 | 14.35 | 13.74 | 14.20 | 0.0M |
| 2024-04-23 | 14.20 | 14.30 | 13.70 | 13.88 | 0.1M |
| 2024-04-22 | 12.97 | 13.70 | 12.88 | 13.64 | 0.1M |
| 2024-04-19 | 13.49 | 13.81 | 12.78 | 12.96 | 0.2M |
| 2024-04-18 | 13.50 | 13.63 | 13.11 | 13.50 | 0.1M |
| 2024-04-17 | 13.55 | 13.80 | 13.24 | 13.48 | 0.2M |
| 2024-04-16 | 14.46 | 14.46 | 13.42 | 13.57 | 0.1M |
| 2024-04-15 | 13.95 | 14.54 | 13.53 | 14.15 | 0.1M |
| 2024-04-12 | 13.89 | 14.40 | 13.89 | 14.27 | 0.1M |
| 2024-04-11 | 14.30 | 14.30 | 13.86 | 14.11 | 0.1M |
| 2024-04-10 | 14.73 | 15.21 | 13.90 | 14.06 | 0.1M |
| 2024-04-09 | 14.27 | 14.86 | 14.12 | 14.73 | 0.1M |
| 2024-04-08 | 14.69 | 15.03 | 13.95 | 14.21 | 0.1M |
| 2024-04-05 | 13.92 | 14.80 | 13.92 | 14.52 | 0.1M |
| 2024-04-04 | 14.04 | 14.79 | 13.84 | 14.08 | 0.1M |
| 2024-04-03 | 14.26 | 14.43 | 14.05 | 14.18 | 0.1M |
| 2024-04-02 | 15.15 | 15.27 | 13.75 | 14.11 | 0.2M |
| 2024-04-01 | 15.35 | 15.35 | 14.18 | 14.56 | 0.3M |
| 2024-03-28 | 16.62 | 16.67 | 15.34 | 15.35 | 0.2M |
| 2024-03-27 | 18.04 | 18.31 | 16.66 | 16.78 | 0.2M |
| 2024-03-26 | 16.86 | 18.35 | 16.86 | 17.95 | 0.2M |
| 2024-03-25 | 16.13 | 17.76 | 15.90 | 16.65 | 0.3M |
| 2024-03-22 | 14.84 | 16.35 | 14.84 | 15.97 | 0.3M |
| 2024-03-21 | 14.68 | 15.72 | 14.68 | 15.15 | 0.3M |
| 2024-03-20 | 14.32 | 15.67 | 13.97 | 15.03 | 0.5M |
| 2024-03-19 | 13.97 | 15.18 | 13.97 | 14.43 | 0.4M |
| 2024-03-18 | 15.86 | 15.86 | 13.60 | 14.16 | 0.3M |
| 2024-03-15 | 14.99 | 16.00 | 14.62 | 15.81 | 0.8M |
| 2024-03-14 | 13.94 | 15.33 | 13.85 | 14.90 | 0.3M |
| 2024-03-13 | 14.39 | 14.70 | 13.55 | 14.20 | 0.3M |
| 2024-03-12 | 14.61 | 15.04 | 13.93 | 14.54 | 0.1M |
| 2024-03-11 | 13.87 | 15.00 | 13.87 | 14.55 | 0.1M |
| 2024-03-08 | 14.24 | 15.05 | 13.52 | 13.76 | 0.2M |
| 2024-03-07 | 15.25 | 15.93 | 13.99 | 14.26 | 0.1M |
| 2024-03-06 | 16.20 | 17.06 | 14.75 | 14.81 | 0.3M |
| 2024-03-05 | 15.71 | 16.45 | 15.14 | 16.00 | 0.3M |
| 2024-03-04 | 15.46 | 16.88 | 15.00 | 15.71 | 0.2M |
| 2024-03-01 | 15.45 | 16.38 | 14.33 | 14.88 | 0.2M |
| 2024-02-29 | 14.79 | 15.67 | 14.60 | 15.40 | 0.1M |
| 2024-02-28 | 14.93 | 16.05 | 14.60 | 15.33 | 0.2M |
| 2024-02-27 | 15.98 | 16.44 | 13.72 | 14.36 | 0.3M |
| 2024-02-26 | 14.20 | 16.49 | 13.80 | 15.31 | 0.3M |
| 2024-02-23 | 13.46 | 14.04 | 13.00 | 13.72 | 0.2M |
| 2024-02-22 | 13.41 | 14.01 | 12.83 | 13.00 | 0.2M |
| 2024-02-21 | 13.50 | 14.28 | 12.93 | 13.47 | 0.1M |
| 2024-02-20 | 15.99 | 15.99 | 13.55 | 13.55 | 0.3M |
| 2024-02-16 | 15.61 | 16.19 | 15.61 | 15.86 | 0.2M |
| 2024-02-15 | 15.15 | 16.32 | 14.93 | 15.90 | 0.4M |
| 2024-02-14 | 14.33 | 15.88 | 14.01 | 15.00 | 0.2M |
| 2024-02-13 | 13.85 | 14.85 | 13.38 | 14.25 | 0.2M |
| 2024-02-12 | 17.08 | 17.40 | 13.75 | 13.93 | 0.5M |
| 2024-02-09 | 18.60 | 19.00 | 16.26 | 16.55 | 0.2M |
| 2024-02-08 | 17.86 | 19.66 | 17.86 | 18.98 | 0.2M |
| 2024-02-07 | 19.03 | 19.74 | 17.50 | 18.98 | 0.4M |
| 2024-02-06 | 20.90 | 21.64 | 18.55 | 19.39 | 0.9M |
| 2024-02-05 | 21.49 | 24.00 | 20.28 | 21.80 | 0.5M |
| 2024-02-02 | 22.00 | 23.27 | 20.00 | 20.70 | 2.4M |