4.16
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 | 4.44 | 4.47 | 4.38 | 4.39 | 721.4M |
| 2024-12-30 | 4.36 | 4.46 | 4.34 | 4.45 | 800.3M |
| 2024-12-27 | 4.37 | 4.39 | 4.34 | 4.34 | 435.3M |
| 2024-12-26 | 4.37 | 4.40 | 4.35 | 4.38 | 306.2M |
| 2024-12-25 | 4.40 | 4.41 | 4.34 | 4.38 | 317.5M |
| 2024-12-24 | 4.37 | 4.41 | 4.35 | 4.40 | 458.0M |
| 2024-12-23 | 4.41 | 4.50 | 4.36 | 4.36 | 639.4M |
| 2024-12-20 | 4.42 | 4.44 | 4.38 | 4.39 | 419.4M |
| 2024-12-19 | 4.37 | 4.43 | 4.34 | 4.43 | 490.6M |
| 2024-12-18 | 4.33 | 4.43 | 4.33 | 4.38 | 527.3M |
| 2024-12-17 | 4.30 | 4.38 | 4.30 | 4.33 | 463.0M |
| 2024-12-16 | 4.35 | 4.38 | 4.29 | 4.30 | 427.2M |
| 2024-12-13 | 4.38 | 4.44 | 4.34 | 4.36 | 700.5M |
| 2024-12-12 | 4.39 | 4.42 | 4.36 | 4.39 | 510.1M |
| 2024-12-11 | 4.34 | 4.40 | 4.31 | 4.39 | 580.8M |
| 2024-12-10 | 4.36 | 4.41 | 4.33 | 4.35 | 764.7M |
| 2024-12-09 | 4.31 | 4.33 | 4.26 | 4.29 | 429.5M |
| 2024-12-06 | 4.26 | 4.32 | 4.25 | 4.31 | 479.3M |
| 2024-12-05 | 4.25 | 4.28 | 4.24 | 4.26 | 336.0M |
| 2024-12-04 | 4.31 | 4.32 | 4.25 | 4.26 | 449.8M |
| 2024-12-03 | 4.32 | 4.33 | 4.28 | 4.31 | 395.1M |
| 2024-12-02 | 4.31 | 4.34 | 4.30 | 4.32 | 429.9M |
| 2024-11-29 | 4.26 | 4.33 | 4.25 | 4.30 | 427.2M |
| 2024-11-28 | 4.30 | 4.31 | 4.25 | 4.26 | 345.0M |
| 2024-11-27 | 4.19 | 4.31 | 4.15 | 4.30 | 569.8M |
| 2024-11-26 | 4.19 | 4.24 | 4.18 | 4.19 | 420.7M |
| 2024-11-25 | 4.24 | 4.26 | 4.16 | 4.20 | 539.3M |
| 2024-11-22 | 4.36 | 4.39 | 4.24 | 4.24 | 575.0M |
| 2024-11-21 | 4.41 | 4.42 | 4.35 | 4.37 | 436.6M |
| 2024-11-20 | 4.41 | 4.43 | 4.37 | 4.41 | 448.5M |
| 2024-11-19 | 4.42 | 4.44 | 4.29 | 4.40 | 742.3M |
| 2024-11-18 | 4.50 | 4.54 | 4.40 | 4.41 | 834.5M |
| 2024-11-15 | 4.39 | 4.54 | 4.38 | 4.41 | 778.1M |
| 2024-11-14 | 4.56 | 4.57 | 4.40 | 4.40 | 689.2M |
| 2024-11-13 | 4.51 | 4.57 | 4.47 | 4.55 | 662.0M |
| 2024-11-12 | 4.65 | 4.68 | 4.51 | 4.54 | 996.3M |
| 2024-11-11 | 4.60 | 4.72 | 4.57 | 4.66 | 958.4M |
| 2024-11-08 | 4.68 | 4.71 | 4.60 | 4.63 | 879.0M |
| 2024-11-07 | 4.54 | 4.66 | 4.52 | 4.66 | 1,028.6M |
| 2024-11-06 | 4.63 | 4.64 | 4.52 | 4.57 | 932.7M |
| 2024-11-05 | 4.52 | 4.65 | 4.49 | 4.62 | 1,084.8M |
| 2024-11-04 | 4.45 | 4.56 | 4.43 | 4.50 | 710.8M |
| 2024-11-01 | 4.70 | 4.73 | 4.44 | 4.46 | 1,422.5M |
| 2024-10-31 | 4.61 | 4.75 | 4.44 | 4.67 | 2,057.4M |
| 2024-10-30 | 4.31 | 4.62 | 4.29 | 4.52 | 1,756.2M |
| 2024-10-29 | 4.37 | 4.38 | 4.30 | 4.31 | 565.1M |
| 2024-10-28 | 4.37 | 4.37 | 4.29 | 4.35 | 667.3M |
| 2024-10-25 | 4.25 | 4.39 | 4.24 | 4.37 | 704.2M |
| 2024-10-24 | 4.31 | 4.32 | 4.23 | 4.25 | 484.6M |
| 2024-10-23 | 4.28 | 4.42 | 4.26 | 4.34 | 943.9M |
| 2024-10-22 | 4.23 | 4.29 | 4.18 | 4.28 | 717.5M |
| 2024-10-21 | 4.19 | 4.29 | 4.18 | 4.23 | 945.2M |
| 2024-10-18 | 4.08 | 4.24 | 4.05 | 4.16 | 843.4M |
| 2024-10-17 | 4.14 | 4.20 | 4.09 | 4.09 | 462.2M |
| 2024-10-16 | 4.10 | 4.16 | 4.08 | 4.13 | 454.7M |
| 2024-10-15 | 4.25 | 4.28 | 4.15 | 4.15 | 550.8M |
| 2024-10-14 | 4.21 | 4.28 | 4.16 | 4.25 | 602.4M |
| 2024-10-11 | 4.35 | 4.36 | 4.13 | 4.19 | 659.3M |
| 2024-10-10 | 4.36 | 4.47 | 4.31 | 4.37 | 757.9M |
| 2024-10-09 | 4.65 | 4.65 | 4.33 | 4.35 | 1,221.7M |
| 2024-10-08 | 4.92 | 4.92 | 4.50 | 4.72 | 1,827.1M |
| 2024-09-30 | 4.26 | 4.49 | 4.21 | 4.47 | 1,517.6M |
| 2024-09-27 | 4.03 | 4.20 | 4.02 | 4.15 | 896.6M |
| 2024-09-26 | 3.86 | 3.98 | 3.85 | 3.97 | 565.4M |
| 2024-09-25 | 3.91 | 3.97 | 3.87 | 3.89 | 465.2M |
| 2024-09-24 | 3.81 | 3.89 | 3.80 | 3.88 | 429.9M |
| 2024-09-23 | 3.79 | 3.82 | 3.75 | 3.80 | 214.0M |
| 2024-09-20 | 3.75 | 3.80 | 3.72 | 3.78 | 296.5M |
| 2024-09-19 | 3.66 | 3.75 | 3.65 | 3.74 | 343.6M |
| 2024-09-18 | 3.66 | 3.67 | 3.59 | 3.63 | 234.2M |
| 2024-09-13 | 3.72 | 3.74 | 3.64 | 3.65 | 296.7M |
| 2024-09-12 | 3.76 | 3.79 | 3.71 | 3.71 | 232.1M |
| 2024-09-11 | 3.84 | 3.85 | 3.74 | 3.76 | 248.3M |
| 2024-09-10 | 3.79 | 3.85 | 3.75 | 3.84 | 262.1M |
| 2024-09-09 | 3.85 | 3.85 | 3.77 | 3.79 | 240.9M |
| 2024-09-06 | 3.86 | 3.88 | 3.82 | 3.82 | 163.7M |
| 2024-09-05 | 3.88 | 3.89 | 3.84 | 3.85 | 243.3M |
| 2024-09-04 | 3.88 | 3.90 | 3.83 | 3.89 | 205.9M |
| 2024-09-03 | 3.83 | 3.91 | 3.82 | 3.89 | 297.3M |
| 2024-09-02 | 3.86 | 3.88 | 3.81 | 3.83 | 287.4M |
| 2024-08-30 | 3.90 | 3.95 | 3.86 | 3.86 | 466.3M |
| 2024-08-29 | 3.82 | 3.90 | 3.80 | 3.88 | 321.5M |
| 2024-08-28 | 3.80 | 3.83 | 3.76 | 3.82 | 223.8M |
| 2024-08-27 | 3.89 | 3.89 | 3.77 | 3.79 | 297.5M |
| 2024-08-26 | 3.87 | 3.92 | 3.86 | 3.90 | 230.3M |
| 2024-08-23 | 3.84 | 3.87 | 3.80 | 3.86 | 243.2M |
| 2024-08-22 | 3.83 | 3.87 | 3.81 | 3.85 | 228.0M |
| 2024-08-21 | 3.80 | 3.88 | 3.79 | 3.83 | 256.2M |
| 2024-08-20 | 3.82 | 3.85 | 3.79 | 3.80 | 277.1M |
| 2024-08-19 | 3.80 | 3.83 | 3.79 | 3.81 | 198.1M |
| 2024-08-16 | 3.80 | 3.83 | 3.79 | 3.80 | 232.7M |
| 2024-08-15 | 3.73 | 3.82 | 3.71 | 3.79 | 344.6M |
| 2024-08-14 | 3.73 | 3.76 | 3.72 | 3.72 | 172.0M |
| 2024-08-13 | 3.70 | 3.73 | 3.68 | 3.73 | 228.0M |
| 2024-08-12 | 3.73 | 3.74 | 3.69 | 3.70 | 200.8M |
| 2024-08-09 | 3.75 | 3.78 | 3.73 | 3.73 | 210.9M |
| 2024-08-08 | 3.73 | 3.76 | 3.70 | 3.74 | 241.6M |
| 2024-08-07 | 3.77 | 3.78 | 3.74 | 3.75 | 218.5M |
| 2024-08-06 | 3.78 | 3.81 | 3.73 | 3.77 | 308.4M |
| 2024-08-05 | 3.85 | 3.88 | 3.76 | 3.76 | 397.9M |
| 2024-08-02 | 3.89 | 3.93 | 3.87 | 3.87 | 238.1M |
| 2024-08-01 | 3.94 | 3.97 | 3.90 | 3.91 | 251.0M |
| 2024-07-31 | 3.85 | 3.95 | 3.85 | 3.94 | 345.5M |
| 2024-07-30 | 3.83 | 3.86 | 3.81 | 3.84 | 224.4M |
| 2024-07-29 | 3.86 | 3.88 | 3.83 | 3.84 | 208.5M |
| 2024-07-26 | 3.78 | 3.86 | 3.78 | 3.85 | 349.5M |
| 2024-07-25 | 3.76 | 3.80 | 3.75 | 3.78 | 368.1M |
| 2024-07-24 | 3.90 | 3.91 | 3.75 | 3.80 | 606.2M |
| 2024-07-23 | 4.01 | 4.01 | 3.90 | 3.90 | 447.9M |
| 2024-07-22 | 4.08 | 4.09 | 3.98 | 4.01 | 372.4M |
| 2024-07-19 | 4.03 | 4.09 | 4.02 | 4.07 | 321.6M |
| 2024-07-18 | 4.05 | 4.06 | 3.98 | 4.04 | 355.4M |
| 2024-07-17 | 4.10 | 4.12 | 4.06 | 4.07 | 359.4M |
| 2024-07-16 | 3.98 | 4.11 | 3.94 | 4.11 | 681.2M |
| 2024-07-15 | 4.15 | 4.16 | 3.96 | 3.98 | 1,121.0M |
| 2024-07-12 | 4.29 | 4.32 | 4.25 | 4.30 | 349.0M |
| 2024-07-11 | 4.23 | 4.32 | 4.21 | 4.31 | 516.7M |
| 2024-07-10 | 4.11 | 4.23 | 4.11 | 4.19 | 420.2M |
| 2024-07-09 | 4.02 | 4.11 | 4.00 | 4.10 | 334.2M |
| 2024-07-08 | 4.07 | 4.11 | 4.02 | 4.03 | 254.1M |
| 2024-07-05 | 4.10 | 4.10 | 4.01 | 4.06 | 280.8M |
| 2024-07-04 | 4.13 | 4.16 | 4.09 | 4.09 | 236.7M |
| 2024-07-03 | 4.09 | 4.14 | 4.08 | 4.13 | 219.5M |
| 2024-07-02 | 4.11 | 4.12 | 4.07 | 4.10 | 205.3M |
| 2024-07-01 | 4.09 | 4.12 | 4.07 | 4.11 | 218.3M |
| 2024-06-28 | 4.02 | 4.14 | 4.02 | 4.09 | 372.5M |
| 2024-06-27 | 3.98 | 4.06 | 3.96 | 4.04 | 372.4M |
| 2024-06-26 | 3.90 | 4.01 | 3.89 | 3.99 | 301.7M |
| 2024-06-25 | 3.96 | 3.97 | 3.87 | 3.91 | 408.4M |
| 2024-06-24 | 4.04 | 4.04 | 3.95 | 3.96 | 366.4M |
| 2024-06-21 | 4.03 | 4.06 | 3.99 | 4.05 | 288.4M |
| 2024-06-20 | 4.10 | 4.12 | 4.02 | 4.03 | 313.1M |
| 2024-06-19 | 4.12 | 4.14 | 4.09 | 4.11 | 224.0M |
| 2024-06-18 | 4.08 | 4.15 | 4.07 | 4.14 | 345.2M |
| 2024-06-17 | 4.05 | 4.12 | 3.99 | 4.08 | 395.9M |
| 2024-06-14 | 4.02 | 4.07 | 4.01 | 4.07 | 277.4M |
| 2024-06-13 | 4.09 | 4.10 | 3.96 | 4.02 | 373.2M |
| 2024-06-12 | 4.13 | 4.16 | 4.07 | 4.08 | 314.8M |
| 2024-06-11 | 4.13 | 4.14 | 4.09 | 4.12 | 257.6M |
| 2024-06-07 | 4.11 | 4.15 | 4.08 | 4.14 | 277.0M |
| 2024-06-06 | 4.12 | 4.16 | 4.08 | 4.09 | 277.0M |
| 2024-06-05 | 4.16 | 4.17 | 4.11 | 4.11 | 236.7M |
| 2024-06-04 | 4.09 | 4.18 | 4.07 | 4.14 | 387.9M |
| 2024-06-03 | 4.08 | 4.11 | 4.01 | 4.09 | 330.4M |
| 2024-05-31 | 4.12 | 4.16 | 4.07 | 4.08 | 275.5M |
| 2024-05-30 | 4.10 | 4.13 | 4.06 | 4.11 | 274.6M |
| 2024-05-29 | 4.10 | 4.15 | 4.08 | 4.09 | 363.9M |
| 2024-05-28 | 4.29 | 4.31 | 4.07 | 4.09 | 645.6M |
| 2024-05-27 | 4.23 | 4.30 | 4.21 | 4.29 | 273.6M |
| 2024-05-24 | 4.25 | 4.28 | 4.22 | 4.23 | 292.7M |
| 2024-05-23 | 4.36 | 4.37 | 4.25 | 4.26 | 358.5M |
| 2024-05-22 | 4.37 | 4.39 | 4.32 | 4.37 | 328.8M |
| 2024-05-21 | 4.34 | 4.41 | 4.32 | 4.36 | 289.7M |
| 2024-05-20 | 4.41 | 4.43 | 4.32 | 4.34 | 408.0M |
| 2024-05-17 | 4.29 | 4.41 | 4.28 | 4.41 | 377.0M |
| 2024-05-16 | 4.33 | 4.36 | 4.27 | 4.30 | 280.9M |
| 2024-05-15 | 4.37 | 4.38 | 4.32 | 4.33 | 226.0M |
| 2024-05-14 | 4.38 | 4.43 | 4.36 | 4.38 | 268.8M |
| 2024-05-13 | 4.36 | 4.40 | 4.33 | 4.36 | 325.8M |
| 2024-05-10 | 4.41 | 4.42 | 4.34 | 4.38 | 318.2M |
| 2024-05-09 | 4.40 | 4.46 | 4.38 | 4.39 | 348.9M |
| 2024-05-08 | 4.44 | 4.45 | 4.37 | 4.42 | 405.3M |
| 2024-05-07 | 4.51 | 4.53 | 4.41 | 4.43 | 475.0M |
| 2024-05-06 | 4.45 | 4.56 | 4.41 | 4.52 | 747.0M |
| 2024-04-30 | 4.36 | 4.42 | 4.35 | 4.36 | 433.3M |
| 2024-04-29 | 4.36 | 4.37 | 4.32 | 4.34 | 358.1M |
| 2024-04-26 | 4.32 | 4.37 | 4.31 | 4.37 | 358.2M |
| 2024-04-25 | 4.28 | 4.37 | 4.26 | 4.32 | 353.2M |
| 2024-04-24 | 4.21 | 4.29 | 4.20 | 4.28 | 315.8M |
| 2024-04-23 | 4.25 | 4.30 | 4.20 | 4.21 | 339.3M |
| 2024-04-22 | 4.23 | 4.24 | 4.18 | 4.22 | 239.1M |
| 2024-04-19 | 4.28 | 4.30 | 4.21 | 4.24 | 375.2M |
| 2024-04-18 | 4.27 | 4.41 | 4.27 | 4.30 | 445.1M |
| 2024-04-17 | 4.22 | 4.29 | 4.22 | 4.28 | 377.5M |
| 2024-04-16 | 4.30 | 4.31 | 4.21 | 4.22 | 388.2M |
| 2024-04-15 | 4.23 | 4.32 | 4.22 | 4.30 | 458.1M |
| 2024-04-12 | 4.29 | 4.34 | 4.22 | 4.23 | 490.2M |
| 2024-04-11 | 4.23 | 4.28 | 4.23 | 4.24 | 293.6M |
| 2024-04-10 | 4.32 | 4.33 | 4.22 | 4.26 | 334.4M |
| 2024-04-09 | 4.36 | 4.38 | 4.27 | 4.33 | 361.8M |
| 2024-04-08 | 4.36 | 4.42 | 4.32 | 4.35 | 463.7M |
| 2024-04-03 | 4.30 | 4.41 | 4.28 | 4.34 | 557.7M |
| 2024-04-02 | 4.31 | 4.34 | 4.24 | 4.30 | 550.1M |
| 2024-04-01 | 4.08 | 4.39 | 4.07 | 4.34 | 1,193.7M |
| 2024-03-29 | 4.04 | 4.06 | 4.02 | 4.06 | 195.2M |
| 2024-03-28 | 3.95 | 4.07 | 3.94 | 4.03 | 389.5M |
| 2024-03-27 | 3.94 | 4.00 | 3.92 | 3.95 | 356.1M |
| 2024-03-26 | 3.93 | 3.96 | 3.90 | 3.94 | 217.5M |
| 2024-03-25 | 3.92 | 3.98 | 3.90 | 3.93 | 286.6M |
| 2024-03-22 | 4.00 | 4.02 | 3.92 | 3.92 | 361.4M |
| 2024-03-21 | 4.02 | 4.08 | 4.00 | 4.00 | 323.6M |
| 2024-03-20 | 4.03 | 4.05 | 3.99 | 4.01 | 256.2M |
| 2024-03-19 | 4.04 | 4.08 | 4.03 | 4.04 | 276.1M |
| 2024-03-18 | 4.04 | 4.06 | 4.01 | 4.05 | 333.1M |
| 2024-03-15 | 4.00 | 4.04 | 3.98 | 4.04 | 258.8M |
| 2024-03-14 | 4.05 | 4.07 | 3.99 | 4.00 | 293.7M |
| 2024-03-13 | 4.06 | 4.09 | 4.04 | 4.06 | 307.8M |
| 2024-03-12 | 4.09 | 4.09 | 4.03 | 4.06 | 293.3M |
| 2024-03-11 | 4.05 | 4.10 | 4.03 | 4.08 | 343.9M |
| 2024-03-08 | 4.04 | 4.06 | 4.02 | 4.05 | 207.9M |
| 2024-03-07 | 4.05 | 4.08 | 4.02 | 4.03 | 265.6M |
| 2024-03-06 | 4.07 | 4.12 | 4.05 | 4.05 | 340.6M |
| 2024-03-05 | 4.04 | 4.09 | 4.03 | 4.07 | 379.2M |
| 2024-03-04 | 4.13 | 4.14 | 4.04 | 4.05 | 415.2M |
| 2024-03-01 | 3.99 | 4.11 | 3.99 | 4.11 | 696.0M |
| 2024-02-29 | 3.88 | 3.99 | 3.88 | 3.99 | 384.6M |
| 2024-02-28 | 3.99 | 4.00 | 3.90 | 3.90 | 409.8M |
| 2024-02-27 | 3.93 | 3.99 | 3.92 | 3.98 | 270.8M |
| 2024-02-26 | 3.98 | 4.00 | 3.93 | 3.93 | 283.2M |
| 2024-02-23 | 3.99 | 4.00 | 3.95 | 3.98 | 256.3M |
| 2024-02-22 | 3.98 | 4.00 | 3.94 | 3.98 | 323.0M |
| 2024-02-21 | 3.95 | 4.03 | 3.92 | 3.97 | 435.8M |
| 2024-02-20 | 3.93 | 3.97 | 3.91 | 3.96 | 317.6M |
| 2024-02-19 | 3.90 | 3.95 | 3.86 | 3.95 | 452.8M |
| 2024-02-08 | 3.87 | 3.90 | 3.83 | 3.88 | 467.3M |
| 2024-02-07 | 3.84 | 3.89 | 3.82 | 3.88 | 554.5M |
| 2024-02-06 | 3.62 | 3.83 | 3.61 | 3.82 | 552.1M |
| 2024-02-05 | 3.63 | 3.70 | 3.57 | 3.65 | 473.8M |
| 2024-02-02 | 3.69 | 3.71 | 3.55 | 3.65 | 389.0M |
| 2024-02-01 | 3.58 | 3.74 | 3.57 | 3.67 | 363.6M |
| 2024-01-31 | 3.65 | 3.67 | 3.58 | 3.60 | 291.2M |
| 2024-01-30 | 3.73 | 3.75 | 3.65 | 3.65 | 250.6M |
| 2024-01-29 | 3.76 | 3.79 | 3.74 | 3.74 | 245.6M |
| 2024-01-26 | 3.73 | 3.78 | 3.71 | 3.75 | 317.9M |
| 2024-01-25 | 3.66 | 3.75 | 3.64 | 3.74 | 309.9M |
| 2024-01-24 | 3.59 | 3.67 | 3.53 | 3.66 | 268.8M |
| 2024-01-23 | 3.57 | 3.62 | 3.53 | 3.58 | 282.4M |
| 2024-01-22 | 3.65 | 3.67 | 3.55 | 3.58 | 347.5M |
| 2024-01-19 | 3.65 | 3.69 | 3.60 | 3.65 | 306.9M |
| 2024-01-18 | 3.68 | 3.69 | 3.54 | 3.67 | 490.7M |
| 2024-01-17 | 3.72 | 3.73 | 3.68 | 3.68 | 223.0M |
| 2024-01-16 | 3.73 | 3.74 | 3.66 | 3.73 | 310.7M |
| 2024-01-15 | 3.70 | 3.75 | 3.69 | 3.72 | 193.9M |
| 2024-01-12 | 3.75 | 3.77 | 3.71 | 3.72 | 223.5M |
| 2024-01-11 | 3.73 | 3.77 | 3.71 | 3.76 | 228.5M |
| 2024-01-10 | 3.77 | 3.78 | 3.71 | 3.72 | 312.9M |
| 2024-01-09 | 3.86 | 3.92 | 3.76 | 3.78 | 438.2M |
| 2024-01-08 | 3.82 | 3.97 | 3.81 | 3.88 | 601.7M |
| 2024-01-05 | 3.80 | 3.85 | 3.77 | 3.79 | 282.5M |
| 2024-01-04 | 3.84 | 3.85 | 3.77 | 3.80 | 260.8M |
| 2024-01-03 | 3.86 | 3.89 | 3.82 | 3.85 | 264.8M |
| 2024-01-02 | 3.89 | 3.90 | 3.84 | 3.87 | 310.6M |