1.82
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 4.40 | 4.58 | 4.40 | 4.44 | 2.1M |
| 2023-12-27 | 4.40 | 4.42 | 4.36 | 4.42 | 0.9M |
| 2023-12-26 | 4.48 | 4.48 | 4.36 | 4.40 | 0.7M |
| 2023-12-25 | 4.44 | 4.52 | 4.42 | 4.42 | 0.4M |
| 2023-12-22 | 4.48 | 4.60 | 4.42 | 4.42 | 1.1M |
| 2023-12-21 | 4.34 | 4.48 | 4.32 | 4.44 | 1.5M |
| 2023-12-20 | 4.30 | 5.05 | 4.24 | 4.32 | 10.4M |
| 2023-12-19 | 4.06 | 4.24 | 4.02 | 4.24 | 1.6M |
| 2023-12-18 | 4.06 | 4.06 | 3.98 | 4.04 | 0.2M |
| 2023-12-15 | 4.10 | 4.14 | 4.02 | 4.04 | 0.7M |
| 2023-12-14 | 4.00 | 4.10 | 3.96 | 4.10 | 0.6M |
| 2023-12-13 | 4.02 | 4.02 | 3.90 | 3.98 | 0.5M |
| 2023-12-12 | 4.14 | 4.14 | 3.96 | 4.04 | 0.4M |
| 2023-12-08 | 4.08 | 4.10 | 4.00 | 4.04 | 0.1M |
| 2023-12-07 | 4.10 | 4.10 | 4.00 | 4.08 | 0.1M |
| 2023-12-06 | 3.98 | 4.10 | 3.96 | 4.10 | 0.1M |
| 2023-12-04 | 4.06 | 4.06 | 4.00 | 4.00 | 0.1M |
| 2023-12-01 | 4.02 | 4.06 | 3.98 | 4.04 | 0.1M |
| 2023-11-30 | 4.08 | 4.12 | 3.94 | 4.02 | 0.9M |
| 2023-11-29 | 4.24 | 4.30 | 4.10 | 4.10 | 1.0M |
| 2023-11-28 | 4.06 | 4.36 | 4.06 | 4.26 | 1.8M |
| 2023-11-27 | 3.94 | 4.04 | 3.90 | 4.02 | 1.0M |
| 2023-11-24 | 4.06 | 4.06 | 3.94 | 3.94 | 0.3M |
| 2023-11-23 | 3.98 | 4.04 | 3.92 | 3.98 | 0.3M |
| 2023-11-22 | 4.06 | 4.06 | 3.94 | 3.98 | 0.2M |
| 2023-11-21 | 4.00 | 4.08 | 3.96 | 4.00 | 0.3M |
| 2023-11-20 | 4.06 | 4.06 | 3.92 | 4.00 | 0.3M |
| 2023-11-17 | 4.02 | 4.08 | 4.00 | 4.04 | 0.1M |
| 2023-11-16 | 4.08 | 4.08 | 3.94 | 4.00 | 0.1M |
| 2023-11-15 | 3.90 | 4.08 | 3.90 | 4.04 | 0.5M |
| 2023-11-14 | 3.90 | 3.92 | 3.84 | 3.88 | 0.3M |
| 2023-11-13 | 4.00 | 4.00 | 3.86 | 3.90 | 0.3M |
| 2023-11-10 | 3.98 | 4.08 | 3.90 | 3.90 | 0.5M |
| 2023-11-09 | 4.18 | 4.18 | 3.88 | 3.98 | 1.3M |
| 2023-11-08 | 4.20 | 4.20 | 4.08 | 4.10 | 0.2M |
| 2023-11-07 | 4.30 | 4.32 | 4.12 | 4.12 | 0.9M |
| 2023-11-06 | 4.40 | 4.54 | 4.30 | 4.30 | 1.6M |
| 2023-11-03 | 4.36 | 4.38 | 4.30 | 4.32 | 0.9M |
| 2023-11-02 | 4.12 | 4.38 | 4.10 | 4.34 | 1.5M |
| 2023-11-01 | 3.90 | 4.10 | 3.90 | 4.08 | 1.4M |
| 2023-10-31 | 4.00 | 4.00 | 3.80 | 3.90 | 1.6M |
| 2023-10-30 | 3.98 | 4.04 | 3.96 | 4.00 | 0.4M |
| 2023-10-27 | 3.82 | 3.98 | 3.78 | 3.96 | 1.1M |
| 2023-10-26 | 3.98 | 4.00 | 3.82 | 3.84 | 0.8M |
| 2023-10-25 | 4.02 | 4.14 | 3.98 | 3.98 | 0.7M |
| 2023-10-24 | 4.02 | 4.06 | 3.96 | 3.98 | 0.7M |
| 2023-10-20 | 4.02 | 4.06 | 3.80 | 3.98 | 1.9M |
| 2023-10-19 | 4.20 | 4.20 | 3.96 | 4.04 | 1.3M |
| 2023-10-18 | 4.36 | 4.36 | 4.06 | 4.22 | 1.6M |
| 2023-10-17 | 4.28 | 4.40 | 4.28 | 4.34 | 0.6M |
| 2023-10-16 | 4.48 | 4.48 | 4.18 | 4.24 | 1.6M |
| 2023-10-12 | 4.54 | 4.54 | 4.36 | 4.46 | 0.4M |
| 2023-10-11 | 4.40 | 4.60 | 4.36 | 4.50 | 0.8M |
| 2023-10-10 | 4.36 | 4.48 | 4.36 | 4.36 | 0.4M |
| 2023-10-09 | 4.52 | 4.52 | 4.18 | 4.36 | 1.4M |
| 2023-10-06 | 4.58 | 4.68 | 4.50 | 4.52 | 1.0M |
| 2023-10-05 | 4.64 | 4.74 | 4.58 | 4.58 | 0.5M |
| 2023-10-04 | 4.58 | 4.72 | 4.54 | 4.62 | 0.9M |
| 2023-10-03 | 4.64 | 4.64 | 4.48 | 4.64 | 1.3M |
| 2023-10-02 | 4.80 | 4.86 | 4.64 | 4.64 | 1.0M |
| 2023-09-29 | 4.74 | 4.90 | 4.70 | 4.84 | 0.8M |
| 2023-09-28 | 4.78 | 4.90 | 4.70 | 4.70 | 1.4M |
| 2023-09-27 | 4.98 | 4.98 | 4.76 | 4.80 | 3.7M |
| 2023-09-26 | 5.10 | 5.15 | 4.98 | 5.00 | 1.4M |
| 2023-09-25 | 5.25 | 5.25 | 5.10 | 5.10 | 1.5M |
| 2023-09-22 | 5.15 | 5.30 | 5.15 | 5.25 | 0.9M |
| 2023-09-21 | 5.15 | 5.25 | 5.10 | 5.20 | 0.4M |
| 2023-09-20 | 5.30 | 5.30 | 5.10 | 5.10 | 1.7M |
| 2023-09-19 | 5.15 | 5.30 | 5.15 | 5.30 | 0.8M |
| 2023-09-18 | 5.25 | 5.25 | 5.10 | 5.15 | 1.3M |
| 2023-09-15 | 5.55 | 5.55 | 5.25 | 5.25 | 2.9M |
| 2023-09-14 | 5.45 | 5.65 | 5.35 | 5.50 | 3.2M |
| 2023-09-13 | 5.20 | 5.45 | 5.05 | 5.35 | 4.1M |
| 2023-09-12 | 5.20 | 5.35 | 5.15 | 5.25 | 0.8M |
| 2023-09-11 | 5.30 | 5.35 | 5.15 | 5.25 | 1.0M |
| 2023-09-08 | 5.25 | 5.35 | 5.25 | 5.30 | 0.8M |
| 2023-09-07 | 5.25 | 5.50 | 5.20 | 5.25 | 1.7M |
| 2023-09-06 | 5.55 | 5.60 | 5.30 | 5.30 | 2.7M |
| 2023-09-05 | 5.50 | 5.65 | 5.50 | 5.60 | 0.8M |
| 2023-09-04 | 5.70 | 5.75 | 5.50 | 5.50 | 2.7M |
| 2023-09-01 | 5.80 | 5.85 | 5.65 | 5.70 | 4.7M |
| 2023-08-31 | 5.80 | 5.90 | 5.65 | 5.70 | 6.1M |
| 2023-08-30 | 5.40 | 5.75 | 5.40 | 5.75 | 3.7M |
| 2023-08-29 | 5.45 | 5.50 | 5.30 | 5.35 | 2.2M |
| 2023-08-28 | 5.45 | 5.70 | 5.40 | 5.40 | 3.8M |
| 2023-08-25 | 5.30 | 5.50 | 5.20 | 5.35 | 2.3M |
| 2023-08-24 | 5.40 | 5.50 | 5.25 | 5.30 | 2.3M |
| 2023-08-23 | 5.00 | 5.40 | 5.00 | 5.40 | 2.4M |
| 2023-08-22 | 5.05 | 5.15 | 5.00 | 5.05 | 1.8M |
| 2023-08-21 | 5.00 | 5.10 | 4.50 | 5.05 | 13.0M |
| 2023-08-18 | 5.30 | 5.35 | 5.00 | 5.00 | 2.6M |
| 2023-08-17 | 5.25 | 5.40 | 5.05 | 5.30 | 2.5M |
| 2023-08-16 | 5.45 | 5.50 | 5.15 | 5.25 | 2.3M |
| 2023-08-15 | 5.75 | 5.80 | 5.45 | 5.45 | 2.3M |
| 2023-08-11 | 5.65 | 5.90 | 5.65 | 5.75 | 2.8M |
| 2023-08-10 | 5.65 | 5.80 | 5.45 | 5.65 | 4.2M |
| 2023-08-09 | 5.65 | 5.75 | 5.15 | 5.55 | 5.7M |
| 2023-08-08 | 5.70 | 5.90 | 5.70 | 5.70 | 1.3M |
| 2023-08-07 | 6.00 | 6.05 | 5.60 | 5.75 | 3.1M |
| 2023-08-04 | 6.05 | 6.15 | 5.85 | 5.95 | 3.1M |
| 2023-08-03 | 6.35 | 6.35 | 5.85 | 6.00 | 7.6M |
| 2023-08-02 | 6.85 | 6.85 | 6.30 | 6.40 | 5.0M |
| 2023-07-31 | 6.85 | 6.90 | 6.70 | 6.80 | 1.9M |
| 2023-07-27 | 6.70 | 6.95 | 6.50 | 6.85 | 7.3M |
| 2023-07-26 | 6.75 | 6.85 | 6.55 | 6.65 | 1.7M |
| 2023-07-25 | 6.65 | 6.90 | 6.60 | 6.80 | 2.5M |
| 2023-07-24 | 6.95 | 6.95 | 6.50 | 6.55 | 6.8M |
| 2023-07-21 | 6.90 | 7.05 | 6.80 | 6.95 | 2.1M |
| 2023-07-20 | 7.30 | 7.30 | 6.85 | 6.90 | 3.8M |
| 2023-07-19 | 7.20 | 7.35 | 7.10 | 7.25 | 2.8M |
| 2023-07-18 | 7.45 | 7.50 | 7.15 | 7.15 | 2.8M |
| 2023-07-17 | 7.40 | 7.55 | 7.25 | 7.45 | 2.9M |
| 2023-07-14 | 7.00 | 7.45 | 7.00 | 7.40 | 4.1M |
| 2023-07-13 | 6.95 | 7.10 | 6.85 | 7.00 | 0.8M |
| 2023-07-12 | 7.10 | 7.25 | 6.70 | 6.95 | 3.2M |
| 2023-07-11 | 7.10 | 7.30 | 6.90 | 7.05 | 4.3M |
| 2023-07-10 | 7.00 | 7.05 | 6.85 | 7.05 | 1.3M |
| 2023-07-07 | 6.85 | 7.15 | 6.70 | 7.00 | 2.5M |
| 2023-07-06 | 6.95 | 7.10 | 6.50 | 6.85 | 4.1M |
| 2023-07-05 | 7.45 | 7.45 | 6.95 | 6.95 | 3.9M |
| 2023-07-04 | 7.35 | 7.65 | 7.30 | 7.40 | 3.3M |
| 2023-07-03 | 7.50 | 7.55 | 7.15 | 7.40 | 4.7M |
| 2023-06-30 | 6.70 | 7.50 | 6.70 | 7.45 | 7.5M |
| 2023-06-29 | 6.20 | 6.80 | 6.00 | 6.70 | 8.9M |
| 2023-06-28 | 6.55 | 6.70 | 5.75 | 6.10 | 11.0M |
| 2023-06-27 | 7.20 | 7.25 | 6.45 | 6.50 | 10.5M |
| 2023-06-26 | 8.35 | 8.35 | 7.15 | 7.15 | 7.4M |
| 2023-06-23 | 8.60 | 8.60 | 8.35 | 8.40 | 2.2M |
| 2023-06-22 | 8.65 | 8.65 | 8.35 | 8.60 | 1.5M |
| 2023-06-21 | 8.85 | 8.85 | 8.10 | 8.65 | 3.8M |
| 2023-06-20 | 8.85 | 8.90 | 8.65 | 8.65 | 1.6M |
| 2023-06-19 | 8.80 | 8.90 | 8.65 | 8.80 | 1.6M |
| 2023-06-16 | 8.75 | 8.85 | 8.60 | 8.80 | 1.5M |
| 2023-06-15 | 8.80 | 8.80 | 8.50 | 8.80 | 1.6M |
| 2023-06-14 | 9.40 | 9.40 | 8.40 | 8.80 | 8.7M |
| 2023-06-13 | 9.35 | 9.40 | 9.10 | 9.30 | 0.9M |
| 2023-06-12 | 9.15 | 9.35 | 8.90 | 9.30 | 2.6M |
| 2023-06-09 | 9.00 | 9.15 | 8.80 | 9.15 | 2.7M |
| 2023-06-08 | 8.90 | 9.10 | 8.65 | 8.95 | 2.7M |
| 2023-06-07 | 8.90 | 9.15 | 8.60 | 8.95 | 4.0M |
| 2023-06-06 | 8.70 | 8.95 | 8.55 | 8.90 | 5.0M |
| 2023-06-02 | 8.15 | 8.85 | 7.75 | 8.75 | 20.6M |
| 2023-06-01 | 7.40 | 8.15 | 7.35 | 8.15 | 20.1M |
| 2023-05-31 | 7.40 | 8.25 | 7.20 | 7.45 | 43.2M |
| 2023-05-30 | 7.40 | 7.50 | 7.30 | 7.40 | 3.1M |
| 2023-05-29 | 7.60 | 7.75 | 7.30 | 7.35 | 6.8M |
| 2023-05-26 | 7.50 | 7.65 | 7.40 | 7.55 | 5.0M |
| 2023-05-25 | 7.20 | 7.65 | 7.20 | 7.55 | 13.6M |
| 2023-05-24 | 7.15 | 7.35 | 7.15 | 7.25 | 3.6M |
| 2023-05-23 | 6.90 | 7.25 | 6.90 | 7.20 | 3.4M |
| 2023-05-22 | 7.05 | 7.05 | 6.75 | 6.90 | 2.6M |
| 2023-05-19 | 7.10 | 7.15 | 6.75 | 6.95 | 5.1M |
| 2023-05-18 | 7.30 | 7.35 | 7.05 | 7.10 | 4.7M |
| 2023-05-17 | 7.25 | 7.40 | 7.05 | 7.25 | 6.6M |
| 2023-05-16 | 7.10 | 7.30 | 7.05 | 7.20 | 4.4M |
| 2023-05-15 | 7.30 | 7.30 | 6.95 | 7.05 | 5.1M |
| 2023-05-12 | 7.40 | 7.40 | 7.15 | 7.35 | 6.0M |
| 2023-05-11 | 7.10 | 7.50 | 7.05 | 7.40 | 12.9M |
| 2023-05-10 | 7.05 | 7.05 | 6.95 | 6.95 | 1.0M |
| 2023-05-09 | 7.05 | 7.05 | 6.90 | 7.00 | 1.3M |
| 2023-05-08 | 6.75 | 7.05 | 6.70 | 7.05 | 4.1M |
| 2023-05-03 | 6.65 | 6.70 | 6.30 | 6.70 | 4.5M |
| 2023-05-02 | 7.00 | 7.00 | 6.20 | 6.65 | 11.2M |
| 2023-04-28 | 7.10 | 7.15 | 6.90 | 7.00 | 3.1M |
| 2023-04-27 | 7.05 | 7.10 | 6.90 | 7.00 | 2.8M |
| 2023-04-26 | 7.05 | 7.10 | 6.55 | 7.05 | 6.9M |
| 2023-04-25 | 7.25 | 7.35 | 6.90 | 6.95 | 6.0M |
| 2023-04-24 | 7.10 | 7.40 | 7.05 | 7.25 | 8.2M |
| 2023-04-21 | 7.05 | 7.30 | 6.85 | 7.05 | 6.2M |
| 2023-04-20 | 7.60 | 7.65 | 7.10 | 7.10 | 9.7M |
| 2023-04-19 | 7.70 | 7.75 | 7.55 | 7.55 | 10.1M |
| 2023-04-18 | 7.55 | 8.15 | 7.45 | 7.75 | 28.8M |
| 2023-04-17 | 7.60 | 7.70 | 7.35 | 7.50 | 9.3M |
| 2023-04-12 | 7.20 | 7.55 | 7.00 | 7.55 | 12.4M |
| 2023-04-11 | 7.10 | 7.25 | 7.05 | 7.20 | 4.0M |
| 2023-04-10 | 6.95 | 7.15 | 6.85 | 7.05 | 2.1M |
| 2023-04-07 | 6.95 | 7.00 | 6.85 | 6.85 | 1.6M |
| 2023-04-05 | 7.05 | 7.05 | 6.85 | 6.90 | 3.4M |
| 2023-04-04 | 7.15 | 7.25 | 6.90 | 7.10 | 3.6M |
| 2023-04-03 | 7.05 | 7.20 | 6.95 | 7.10 | 3.2M |
| 2023-03-31 | 7.20 | 7.50 | 6.85 | 7.10 | 10.9M |
| 2023-03-30 | 7.10 | 7.20 | 7.05 | 7.20 | 2.5M |
| 2023-03-29 | 6.90 | 7.25 | 6.70 | 7.20 | 10.0M |
| 2023-03-28 | 6.70 | 6.90 | 6.60 | 6.80 | 6.7M |
| 2023-03-27 | 7.00 | 7.05 | 6.40 | 6.65 | 18.5M |
| 2023-03-24 | 7.30 | 7.30 | 6.80 | 7.10 | 7.1M |
| 2023-03-23 | 7.20 | 7.35 | 7.10 | 7.25 | 6.4M |
| 2023-03-22 | 7.15 | 7.20 | 7.05 | 7.20 | 2.5M |
| 2023-03-21 | 7.15 | 7.25 | 6.90 | 7.20 | 4.2M |
| 2023-03-20 | 7.20 | 7.20 | 6.90 | 7.10 | 4.6M |
| 2023-03-17 | 7.55 | 7.85 | 6.75 | 7.25 | 21.9M |
| 2023-03-16 | 7.30 | 7.50 | 7.20 | 7.50 | 9.4M |
| 2023-03-15 | 7.10 | 7.40 | 6.90 | 7.35 | 8.6M |
| 2023-03-14 | 6.95 | 7.20 | 6.80 | 7.00 | 7.7M |
| 2023-03-13 | 7.15 | 7.20 | 6.80 | 6.95 | 11.2M |
| 2023-03-10 | 7.35 | 7.35 | 7.05 | 7.25 | 4.8M |
| 2023-03-09 | 7.90 | 8.00 | 6.65 | 7.50 | 30.5M |
| 2023-03-08 | 7.45 | 7.90 | 7.45 | 7.90 | 6.8M |
| 2023-03-07 | 7.05 | 7.60 | 7.00 | 7.55 | 14.7M |
| 2023-03-03 | 6.95 | 7.30 | 6.75 | 7.20 | 23.5M |
| 2023-03-02 | 6.95 | 7.10 | 6.75 | 6.85 | 18.2M |
| 2023-03-01 | 7.15 | 7.35 | 6.70 | 6.85 | 39.7M |
| 2023-02-28 | 6.35 | 7.25 | 6.15 | 7.15 | 47.4M |
| 2023-02-27 | 6.15 | 6.75 | 6.00 | 6.70 | 24.7M |
| 2023-02-24 | 6.25 | 6.35 | 6.00 | 6.05 | 13.0M |
| 2023-02-23 | 6.15 | 6.45 | 6.15 | 6.30 | 18.5M |
| 2023-02-22 | 6.55 | 6.65 | 5.90 | 6.05 | 37.5M |
| 2023-02-21 | 6.70 | 6.90 | 6.50 | 6.55 | 35.8M |
| 2023-02-20 | 6.35 | 7.20 | 6.10 | 6.75 | 152.7M |
| 2023-02-17 | 6.35 | 6.50 | 5.10 | 6.50 | 430.9M |