4.23
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 | 5.24 | 5.26 | 4.94 | 4.97 | 7.7M |
| 2024-12-30 | 5.20 | 5.46 | 5.14 | 5.19 | 14.3M |
| 2024-12-27 | 5.24 | 5.32 | 5.09 | 5.17 | 11.8M |
| 2024-12-24 | 5.61 | 5.67 | 5.17 | 5.20 | 11.5M |
| 2024-12-23 | 6.01 | 6.06 | 5.56 | 5.56 | 14.5M |
| 2024-12-20 | 6.12 | 6.28 | 6.00 | 6.00 | 14.0M |
| 2024-12-19 | 6.28 | 6.62 | 6.10 | 6.12 | 27.7M |
| 2024-12-18 | 6.10 | 6.34 | 6.09 | 6.26 | 13.8M |
| 2024-12-17 | 6.28 | 6.29 | 5.98 | 6.08 | 10.5M |
| 2024-12-16 | 6.70 | 6.70 | 6.20 | 6.24 | 12.6M |
| 2024-12-13 | 6.81 | 7.00 | 6.58 | 6.60 | 25.0M |
| 2024-12-12 | 6.77 | 7.04 | 6.66 | 6.70 | 19.8M |
| 2024-12-11 | 6.80 | 7.00 | 6.60 | 6.73 | 18.0M |
| 2024-12-10 | 7.01 | 7.10 | 6.58 | 6.68 | 33.3M |
| 2024-12-09 | 6.88 | 6.97 | 6.34 | 6.69 | 29.4M |
| 2024-12-06 | 6.98 | 7.24 | 6.88 | 6.90 | 29.3M |
| 2024-12-05 | 7.16 | 7.49 | 6.93 | 6.99 | 31.7M |
| 2024-12-04 | 7.06 | 7.54 | 6.56 | 7.31 | 54.6M |
| 2024-12-03 | 6.74 | 7.27 | 6.53 | 6.80 | 60.5M |
| 2024-12-02 | 6.00 | 6.58 | 5.94 | 6.54 | 52.3M |
| 2024-11-29 | 6.52 | 6.75 | 5.95 | 6.00 | 37.9M |
| 2024-11-28 | 6.87 | 7.36 | 6.23 | 6.42 | 62.1M |
| 2024-11-27 | 10.42 | 10.42 | 6.75 | 6.80 | 113.3M |
| 2024-11-26 | 12.70 | 14.58 | 12.16 | 12.24 | 20.0M |
| 2024-11-25 | 14.50 | 16.08 | 13.02 | 13.44 | 23.6M |
| 2024-11-22 | 17.32 | 19.50 | 14.10 | 14.40 | 43.8M |
| 2024-11-21 | 11.94 | 17.94 | 11.78 | 16.96 | 64.7M |
| 2024-11-20 | 11.50 | 12.80 | 10.78 | 12.12 | 21.8M |
| 2024-11-19 | 13.00 | 13.00 | 11.06 | 11.66 | 10.6M |
| 2024-11-18 | 13.50 | 14.20 | 11.90 | 12.50 | 10.9M |
| 2024-11-15 | 14.36 | 15.34 | 13.06 | 13.60 | 12.1M |
| 2024-11-14 | 15.94 | 15.96 | 13.62 | 13.94 | 9.8M |
| 2024-11-13 | 15.04 | 17.28 | 14.68 | 16.08 | 24.2M |
| 2024-11-12 | 17.82 | 17.98 | 14.60 | 14.90 | 12.4M |
| 2024-11-11 | 19.30 | 19.88 | 17.38 | 17.74 | 8.5M |
| 2024-11-08 | 20.55 | 21.95 | 18.06 | 18.88 | 17.6M |
| 2024-11-07 | 24.00 | 24.25 | 19.80 | 20.00 | 13.1M |
| 2024-11-06 | 25.50 | 27.00 | 23.05 | 23.60 | 8.9M |
| 2024-11-05 | 21.65 | 27.30 | 21.05 | 25.70 | 19.8M |
| 2024-11-04 | 25.80 | 25.95 | 20.80 | 22.00 | 7.8M |
| 2024-11-01 | 31.00 | 31.20 | 25.00 | 25.20 | 7.8M |
| 2024-10-31 | 31.80 | 33.15 | 29.40 | 30.30 | 9.3M |
| 2024-10-30 | 32.05 | 34.25 | 31.15 | 31.75 | 14.8M |
| 2024-10-29 | 27.25 | 34.75 | 27.20 | 31.45 | 35.5M |
| 2024-10-28 | 29.35 | 31.80 | 25.50 | 27.15 | 17.8M |
| 2024-10-25 | 31.35 | 34.50 | 26.35 | 29.45 | 30.5M |
| 2024-10-24 | 27.70 | 41.00 | 22.85 | 27.30 | 64.5M |
| 2024-10-23 | 18.20 | 25.50 | 18.18 | 25.40 | 39.7M |
| 2024-10-22 | 13.60 | 19.48 | 13.56 | 17.70 | 46.9M |
| 2024-10-21 | 12.36 | 13.70 | 12.08 | 13.30 | 18.1M |
| 2024-10-18 | 12.76 | 13.48 | 11.28 | 12.02 | 23.5M |
| 2024-10-17 | 10.60 | 13.12 | 10.18 | 11.10 | 39.7M |
| 2024-10-16 | 10.32 | 15.54 | 9.78 | 9.83 | 34.5M |
| 2024-10-15 | 6.77 | 12.50 | 6.77 | 11.66 | 46.8M |
| 2024-10-14 | 9.15 | 9.15 | 6.63 | 6.63 | 6.2M |
| 2024-10-10 | 11.04 | 12.48 | 9.03 | 9.15 | 8.7M |
| 2024-10-09 | 11.22 | 17.02 | 10.00 | 12.98 | 24.1M |
| 2024-10-08 | 5.18 | 117.10 | 5.10 | 9.76 | 26.4M |
| 2024-10-07 | 4.83 | 5.03 | 4.75 | 5.00 | 0.5M |
| 2024-10-04 | 4.64 | 4.89 | 4.50 | 4.83 | 0.2M |
| 2024-10-03 | 4.85 | 4.85 | 4.49 | 4.65 | 0.2M |
| 2024-10-02 | 4.92 | 5.22 | 4.69 | 5.00 | 0.3M |
| 2024-09-30 | 4.68 | 5.10 | 4.50 | 4.97 | 1.1M |
| 2024-09-27 | 4.32 | 4.78 | 4.32 | 4.45 | 0.6M |
| 2024-09-26 | 3.80 | 4.37 | 3.80 | 4.29 | 0.4M |
| 2024-09-25 | 4.22 | 4.26 | 4.08 | 4.16 | 0.2M |
| 2024-09-24 | 4.30 | 4.30 | 4.04 | 4.11 | 0.2M |
| 2024-09-23 | 4.40 | 4.40 | 4.03 | 4.06 | 0.2M |
| 2024-09-20 | 4.04 | 4.22 | 4.04 | 4.09 | 0.1M |
| 2024-09-19 | 4.14 | 4.16 | 4.04 | 4.14 | 0.1M |
| 2024-09-17 | 4.09 | 4.28 | 4.02 | 4.14 | 0.0M |
| 2024-09-16 | 3.94 | 4.20 | 3.83 | 4.09 | 0.1M |
| 2024-09-13 | 4.13 | 4.32 | 3.98 | 4.06 | 0.3M |
| 2024-09-12 | 4.20 | 4.38 | 3.80 | 4.11 | 0.5M |
| 2024-09-11 | 5.10 | 5.14 | 4.15 | 4.20 | 0.6M |
| 2024-09-10 | 6.15 | 6.60 | 4.97 | 5.10 | 1.4M |
| 2024-09-09 | 5.71 | 5.90 | 5.41 | 5.51 | 0.1M |
| 2024-09-05 | 6.39 | 6.39 | 5.50 | 5.80 | 0.1M |
| 2024-09-04 | 5.80 | 6.00 | 5.58 | 5.95 | 0.0M |
| 2024-09-03 | 5.78 | 6.30 | 5.53 | 5.76 | 0.1M |
| 2024-09-02 | 5.39 | 5.79 | 5.29 | 5.74 | 0.1M |
| 2024-08-30 | 5.55 | 5.57 | 5.20 | 5.21 | 0.1M |
| 2024-08-29 | 6.10 | 6.10 | 5.30 | 5.42 | 0.3M |
| 2024-08-28 | 6.50 | 6.50 | 6.05 | 6.30 | 0.0M |
| 2024-08-27 | 5.82 | 6.40 | 5.82 | 6.22 | 0.1M |
| 2024-08-26 | 6.20 | 6.28 | 6.15 | 6.19 | 0.0M |
| 2024-08-23 | 6.08 | 6.66 | 6.02 | 6.18 | 0.1M |
| 2024-08-22 | 5.92 | 6.13 | 5.92 | 6.02 | 0.0M |
| 2024-08-21 | 5.76 | 6.48 | 5.76 | 6.03 | 0.1M |
| 2024-08-20 | 6.00 | 6.00 | 5.66 | 5.96 | 0.0M |
| 2024-08-19 | 5.97 | 6.08 | 5.93 | 6.00 | 0.1M |
| 2024-08-16 | 5.97 | 6.01 | 5.79 | 5.93 | 0.1M |
| 2024-08-15 | 6.18 | 6.18 | 5.78 | 5.98 | 0.1M |
| 2024-08-14 | 6.33 | 6.47 | 5.94 | 6.08 | 0.1M |
| 2024-08-13 | 6.30 | 6.35 | 6.00 | 6.30 | 0.1M |
| 2024-08-12 | 5.64 | 6.20 | 5.28 | 6.12 | 2.1M |
| 2024-08-09 | 5.75 | 6.00 | 5.45 | 5.63 | 0.2M |
| 2024-08-08 | 6.68 | 6.80 | 5.57 | 5.69 | 0.5M |
| 2024-08-07 | 6.61 | 7.00 | 6.23 | 6.44 | 0.3M |
| 2024-08-06 | 7.19 | 7.19 | 6.27 | 6.48 | 0.2M |
| 2024-08-05 | 5.40 | 6.78 | 5.40 | 6.76 | 0.6M |
| 2024-08-02 | 5.18 | 5.53 | 4.90 | 5.39 | 0.1M |
| 2024-08-01 | 5.31 | 5.49 | 5.00 | 5.18 | 0.1M |
| 2024-07-31 | 5.57 | 6.01 | 5.57 | 5.74 | 0.2M |
| 2024-07-30 | 5.08 | 5.66 | 5.07 | 5.54 | 0.2M |
| 2024-07-29 | 4.88 | 5.38 | 4.51 | 5.09 | 1.9M |
| 2024-07-26 | 5.78 | 6.18 | 4.80 | 4.88 | 0.5M |
| 2024-07-25 | 5.70 | 5.88 | 5.25 | 5.78 | 0.2M |
| 2024-07-24 | 5.98 | 6.20 | 5.67 | 5.73 | 0.2M |
| 2024-07-23 | 6.24 | 6.80 | 6.00 | 6.20 | 0.1M |
| 2024-07-22 | 6.71 | 6.71 | 6.03 | 6.24 | 0.1M |
| 2024-07-19 | 6.78 | 7.27 | 6.54 | 6.71 | 0.1M |
| 2024-07-18 | 6.61 | 7.40 | 6.59 | 6.79 | 0.1M |
| 2024-07-17 | 7.10 | 7.43 | 6.86 | 6.90 | 0.0M |
| 2024-07-16 | 7.07 | 7.50 | 6.95 | 7.11 | 0.1M |
| 2024-07-15 | 7.20 | 7.40 | 7.11 | 7.11 | 0.0M |
| 2024-07-12 | 7.38 | 7.99 | 7.11 | 7.48 | 0.2M |
| 2024-07-11 | 6.24 | 7.98 | 6.24 | 7.35 | 0.4M |
| 2024-07-10 | 6.01 | 6.25 | 6.01 | 6.24 | 0.1M |
| 2024-07-09 | 6.01 | 6.25 | 6.00 | 6.25 | 0.1M |
| 2024-07-08 | 6.49 | 6.66 | 5.76 | 6.28 | 0.1M |
| 2024-07-05 | 7.20 | 7.20 | 6.50 | 6.60 | 0.4M |
| 2024-07-04 | 8.10 | 8.10 | 7.25 | 7.46 | 0.3M |
| 2024-07-03 | 7.97 | 8.20 | 7.30 | 8.10 | 0.2M |
| 2024-07-02 | 9.90 | 9.90 | 7.70 | 8.00 | 0.5M |
| 2024-06-28 | 10.20 | 10.20 | 9.82 | 9.82 | 0.1M |
| 2024-06-27 | 10.00 | 10.20 | 9.94 | 10.02 | 0.2M |
| 2024-06-26 | 10.06 | 10.24 | 9.95 | 9.96 | 0.1M |
| 2024-06-25 | 10.20 | 10.38 | 10.02 | 10.20 | 0.2M |
| 2024-06-24 | 10.36 | 10.54 | 10.20 | 10.42 | 0.1M |
| 2024-06-21 | 10.38 | 10.68 | 10.28 | 10.36 | 0.7M |
| 2024-06-20 | 10.50 | 10.80 | 10.38 | 10.42 | 0.4M |
| 2024-06-19 | 10.40 | 10.90 | 10.32 | 10.58 | 0.4M |
| 2024-06-18 | 10.64 | 10.76 | 10.30 | 10.38 | 0.5M |
| 2024-06-17 | 10.54 | 11.22 | 10.30 | 10.64 | 0.4M |
| 2024-06-14 | 11.04 | 11.06 | 10.50 | 10.70 | 0.2M |
| 2024-06-13 | 10.96 | 11.28 | 10.90 | 11.04 | 0.2M |
| 2024-06-12 | 11.06 | 11.52 | 10.80 | 10.94 | 0.5M |
| 2024-06-11 | 11.48 | 11.86 | 10.88 | 11.46 | 0.4M |
| 2024-06-07 | 13.00 | 13.00 | 11.12 | 11.48 | 0.7M |
| 2024-06-06 | 13.48 | 14.24 | 12.82 | 13.00 | 1.3M |
| 2024-06-05 | 10.54 | 13.32 | 10.54 | 13.30 | 2.1M |
| 2024-06-04 | 10.10 | 10.80 | 10.02 | 10.54 | 0.3M |
| 2024-06-03 | 12.18 | 12.48 | 9.85 | 9.99 | 2.1M |
| 2024-05-31 | 14.50 | 16.92 | 12.60 | 12.94 | 7.7M |