1.20
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 2.76 | 2.94 | 2.76 | 2.90 | 0.1M |
| 2024-12-30 | 2.53 | 2.76 | 2.53 | 2.69 | 0.0M |
| 2024-12-27 | 2.65 | 2.67 | 2.50 | 2.55 | 0.0M |
| 2024-12-26 | 2.54 | 2.77 | 2.50 | 2.65 | 0.1M |
| 2024-12-24 | 2.52 | 2.62 | 2.38 | 2.58 | 0.0M |
| 2024-12-23 | 2.66 | 2.73 | 2.51 | 2.56 | 0.2M |
| 2024-12-20 | 2.48 | 2.86 | 2.48 | 2.59 | 1.0M |
| 2024-12-19 | 2.59 | 2.73 | 2.38 | 2.52 | 0.2M |
| 2024-12-18 | 2.62 | 2.84 | 2.48 | 2.50 | 0.1M |
| 2024-12-17 | 2.52 | 2.65 | 2.46 | 2.53 | 0.0M |
| 2024-12-16 | 2.50 | 2.64 | 2.42 | 2.51 | 0.1M |
| 2024-12-13 | 2.84 | 2.84 | 2.46 | 2.46 | 0.2M |
| 2024-12-12 | 3.39 | 3.45 | 2.95 | 2.95 | 0.1M |
| 2024-12-11 | 3.10 | 3.54 | 3.09 | 3.38 | 0.1M |
| 2024-12-10 | 2.85 | 3.29 | 2.79 | 3.10 | 0.1M |
| 2024-12-09 | 2.91 | 2.96 | 2.70 | 2.85 | 0.1M |
| 2024-12-06 | 2.62 | 2.86 | 2.55 | 2.83 | 0.1M |
| 2024-12-05 | 2.70 | 2.73 | 2.50 | 2.54 | 0.1M |
| 2024-12-04 | 2.69 | 2.86 | 2.64 | 2.70 | 0.1M |
| 2024-12-03 | 2.80 | 2.80 | 2.62 | 2.69 | 0.1M |
| 2024-12-02 | 2.72 | 3.00 | 2.72 | 2.75 | 0.1M |
| 2024-11-29 | 2.56 | 2.89 | 2.56 | 2.73 | 0.1M |
| 2024-11-27 | 2.60 | 2.73 | 2.48 | 2.52 | 0.1M |
| 2024-11-26 | 2.55 | 2.68 | 2.55 | 2.66 | 0.1M |
| 2024-11-25 | 2.43 | 2.64 | 2.40 | 2.56 | 0.1M |
| 2024-11-22 | 2.62 | 2.70 | 2.33 | 2.35 | 0.3M |
| 2024-11-21 | 2.74 | 2.74 | 2.50 | 2.57 | 0.1M |
| 2024-11-20 | 2.74 | 2.77 | 2.69 | 2.71 | 0.1M |
| 2024-11-19 | 2.95 | 3.00 | 2.63 | 2.69 | 0.1M |
| 2024-11-18 | 3.07 | 3.07 | 2.96 | 2.99 | 0.3M |
| 2024-11-15 | 3.30 | 3.30 | 2.89 | 3.01 | 0.1M |
| 2024-11-14 | 3.55 | 3.60 | 3.24 | 3.24 | 0.1M |
| 2024-11-13 | 3.70 | 3.75 | 3.56 | 3.57 | 0.0M |
| 2024-11-12 | 3.56 | 3.71 | 3.56 | 3.70 | 0.1M |
| 2024-11-11 | 3.52 | 3.66 | 3.31 | 3.58 | 0.1M |
| 2024-11-08 | 3.40 | 3.57 | 3.25 | 3.50 | 0.0M |
| 2024-11-07 | 3.18 | 3.43 | 3.11 | 3.32 | 0.0M |
| 2024-11-06 | 3.09 | 3.25 | 3.01 | 3.17 | 0.1M |
| 2024-11-05 | 2.89 | 3.08 | 2.82 | 2.99 | 0.0M |
| 2024-11-04 | 3.01 | 3.04 | 2.91 | 2.91 | 0.0M |
| 2024-11-01 | 2.94 | 3.00 | 2.94 | 2.98 | 0.0M |
| 2024-10-31 | 2.97 | 3.00 | 2.83 | 2.92 | 0.0M |
| 2024-10-30 | 3.09 | 3.11 | 2.91 | 2.92 | 0.0M |
| 2024-10-29 | 3.00 | 3.21 | 2.89 | 3.13 | 0.1M |
| 2024-10-28 | 3.03 | 3.12 | 2.88 | 3.00 | 0.1M |
| 2024-10-25 | 2.99 | 3.06 | 2.82 | 2.92 | 0.1M |
| 2024-10-24 | 3.02 | 3.09 | 2.89 | 2.99 | 0.1M |
| 2024-10-23 | 3.02 | 3.05 | 2.95 | 3.02 | 0.1M |
| 2024-10-22 | 3.00 | 3.09 | 2.90 | 3.03 | 0.1M |
| 2024-10-21 | 2.94 | 3.08 | 2.94 | 3.03 | 0.1M |
| 2024-10-18 | 3.05 | 3.05 | 2.98 | 3.05 | 0.1M |
| 2024-10-17 | 3.06 | 3.08 | 2.97 | 3.03 | 0.1M |
| 2024-10-16 | 3.04 | 3.08 | 2.99 | 3.04 | 0.1M |
| 2024-10-15 | 3.00 | 3.12 | 2.97 | 3.04 | 0.1M |
| 2024-10-14 | 3.02 | 3.11 | 2.96 | 3.02 | 0.1M |
| 2024-10-11 | 2.95 | 3.15 | 2.92 | 3.02 | 0.0M |
| 2024-10-10 | 2.90 | 3.15 | 2.90 | 2.93 | 0.0M |
| 2024-10-09 | 3.02 | 3.05 | 2.90 | 2.90 | 0.0M |
| 2024-10-08 | 3.18 | 3.28 | 3.01 | 3.05 | 0.0M |
| 2024-10-07 | 3.33 | 3.39 | 3.10 | 3.18 | 0.0M |
| 2024-10-04 | 3.19 | 3.27 | 3.08 | 3.18 | 0.0M |
| 2024-10-03 | 3.16 | 3.25 | 3.00 | 3.13 | 0.1M |
| 2024-10-02 | 3.26 | 3.36 | 3.07 | 3.12 | 0.0M |
| 2024-10-01 | 3.49 | 3.49 | 3.25 | 3.26 | 0.1M |
| 2024-09-30 | 3.37 | 3.51 | 3.27 | 3.47 | 0.0M |
| 2024-09-27 | 3.52 | 3.58 | 3.27 | 3.39 | 0.0M |
| 2024-09-26 | 3.48 | 3.56 | 3.32 | 3.52 | 0.0M |
| 2024-09-25 | 3.42 | 3.60 | 3.20 | 3.45 | 0.0M |
| 2024-09-24 | 3.75 | 3.83 | 3.12 | 3.39 | 0.1M |
| 2024-09-23 | 4.46 | 4.57 | 3.62 | 3.70 | 0.1M |
| 2024-09-20 | 4.25 | 4.72 | 3.96 | 4.40 | 0.2M |
| 2024-09-19 | 3.54 | 4.44 | 3.48 | 4.27 | 0.1M |
| 2024-09-18 | 3.49 | 3.64 | 3.29 | 3.47 | 0.2M |
| 2024-09-17 | 3.80 | 3.88 | 3.36 | 3.42 | 0.1M |
| 2024-09-16 | 3.67 | 3.80 | 3.49 | 3.77 | 0.1M |
| 2024-09-13 | 3.28 | 3.59 | 3.23 | 3.59 | 0.0M |
| 2024-09-12 | 3.15 | 3.30 | 3.07 | 3.21 | 0.0M |
| 2024-09-11 | 3.16 | 3.25 | 3.06 | 3.07 | 0.0M |
| 2024-09-10 | 3.21 | 3.33 | 3.13 | 3.23 | 0.0M |
| 2024-09-09 | 3.17 | 3.29 | 3.09 | 3.20 | 0.0M |
| 2024-09-06 | 3.17 | 3.25 | 3.04 | 3.13 | 0.0M |
| 2024-09-05 | 3.35 | 3.35 | 3.06 | 3.20 | 0.0M |
| 2024-09-04 | 3.40 | 3.53 | 3.32 | 3.37 | 0.0M |
| 2024-09-03 | 3.64 | 3.69 | 3.40 | 3.40 | 0.0M |
| 2024-08-30 | 3.61 | 3.63 | 3.39 | 3.62 | 0.0M |
| 2024-08-29 | 3.66 | 3.66 | 3.30 | 3.46 | 0.0M |
| 2024-08-28 | 3.82 | 3.85 | 3.53 | 3.59 | 0.0M |
| 2024-08-27 | 3.96 | 3.96 | 3.61 | 3.81 | 0.0M |
| 2024-08-26 | 3.79 | 3.93 | 3.63 | 3.93 | 0.1M |
| 2024-08-23 | 3.66 | 3.82 | 3.45 | 3.74 | 0.1M |
| 2024-08-22 | 3.68 | 3.85 | 3.26 | 3.65 | 0.2M |
| 2024-08-21 | 3.37 | 3.72 | 3.32 | 3.64 | 0.0M |
| 2024-08-20 | 3.52 | 3.59 | 3.27 | 3.41 | 0.0M |
| 2024-08-19 | 3.29 | 3.61 | 3.27 | 3.56 | 0.0M |
| 2024-08-16 | 3.36 | 3.48 | 3.15 | 3.31 | 0.0M |
| 2024-08-15 | 2.99 | 3.45 | 2.98 | 3.34 | 0.0M |
| 2024-08-14 | 3.04 | 3.50 | 2.88 | 2.98 | 0.0M |
| 2024-08-13 | 2.95 | 3.11 | 2.93 | 2.96 | 0.0M |
| 2024-08-12 | 3.06 | 3.15 | 2.86 | 2.88 | 0.0M |
| 2024-08-09 | 3.21 | 3.41 | 3.01 | 3.07 | 0.0M |
| 2024-08-08 | 3.34 | 3.34 | 3.19 | 3.24 | 0.0M |
| 2024-08-07 | 3.17 | 3.35 | 3.02 | 3.30 | 0.1M |
| 2024-08-06 | 2.92 | 3.19 | 2.85 | 3.12 | 0.4M |
| 2024-08-05 | 3.00 | 3.11 | 2.90 | 3.00 | 0.0M |
| 2024-08-02 | 3.38 | 3.38 | 3.05 | 3.18 | 0.1M |
| 2024-08-01 | 3.81 | 3.92 | 3.32 | 3.41 | 0.2M |
| 2024-07-31 | 3.76 | 3.99 | 3.67 | 3.85 | 0.1M |
| 2024-07-30 | 3.78 | 3.88 | 3.66 | 3.81 | 0.1M |
| 2024-07-29 | 3.92 | 3.92 | 3.72 | 3.86 | 0.0M |
| 2024-07-26 | 3.78 | 4.12 | 3.62 | 3.71 | 0.1M |
| 2024-07-25 | 3.61 | 3.84 | 3.60 | 3.74 | 0.1M |
| 2024-07-24 | 3.66 | 4.43 | 3.55 | 3.63 | 0.3M |
| 2024-07-23 | 3.85 | 3.85 | 3.44 | 3.60 | 0.1M |
| 2024-07-22 | 3.62 | 3.79 | 3.40 | 3.57 | 0.1M |
| 2024-07-19 | 3.74 | 3.99 | 3.44 | 3.56 | 0.1M |
| 2024-07-18 | 4.18 | 4.22 | 3.69 | 3.88 | 0.1M |
| 2024-07-17 | 4.24 | 4.49 | 4.09 | 4.18 | 0.1M |
| 2024-07-16 | 4.26 | 4.44 | 4.22 | 4.29 | 0.0M |
| 2024-07-15 | 4.11 | 4.21 | 3.93 | 4.21 | 0.0M |
| 2024-07-12 | 4.29 | 4.29 | 3.94 | 4.08 | 0.0M |
| 2024-07-11 | 4.30 | 4.40 | 4.00 | 4.20 | 0.1M |
| 2024-07-10 | 4.27 | 4.31 | 4.06 | 4.21 | 0.0M |
| 2024-07-09 | 4.41 | 4.53 | 3.97 | 4.35 | 0.0M |
| 2024-07-08 | 4.17 | 4.50 | 3.99 | 4.47 | 0.0M |
| 2024-07-05 | 4.24 | 4.24 | 4.02 | 4.15 | 0.0M |
| 2024-07-03 | 4.33 | 4.36 | 4.05 | 4.24 | 0.0M |
| 2024-07-02 | 4.18 | 4.35 | 4.05 | 4.30 | 0.0M |
| 2024-07-01 | 3.81 | 4.19 | 3.75 | 4.19 | 0.1M |
| 2024-06-28 | 4.65 | 4.72 | 3.60 | 3.87 | 0.8M |
| 2024-06-27 | 4.00 | 4.66 | 3.90 | 4.54 | 0.1M |
| 2024-06-26 | 4.31 | 4.31 | 3.87 | 4.00 | 0.1M |
| 2024-06-25 | 5.09 | 5.44 | 4.42 | 4.43 | 0.3M |
| 2024-06-24 | 4.73 | 5.88 | 4.73 | 5.41 | 0.1M |
| 2024-06-21 | 5.53 | 5.53 | 4.77 | 4.77 | 0.3M |
| 2024-06-20 | 5.92 | 6.24 | 5.46 | 5.50 | 0.3M |
| 2024-06-18 | 6.30 | 6.61 | 5.86 | 5.98 | 0.3M |
| 2024-06-17 | 6.44 | 6.88 | 6.12 | 6.17 | 0.1M |
| 2024-06-14 | 7.55 | 7.55 | 6.03 | 6.56 | 0.2M |
| 2024-06-13 | 7.73 | 8.08 | 6.84 | 7.25 | 0.1M |
| 2024-06-12 | 9.40 | 9.61 | 7.21 | 7.72 | 0.2M |
| 2024-06-11 | 9.40 | 9.60 | 9.09 | 9.22 | 0.0M |
| 2024-06-10 | 9.71 | 10.13 | 9.21 | 9.39 | 0.0M |
| 2024-06-07 | 9.14 | 9.94 | 9.14 | 9.62 | 0.0M |
| 2024-06-06 | 9.29 | 9.55 | 8.76 | 9.32 | 0.0M |
| 2024-06-05 | 9.39 | 9.39 | 8.76 | 8.96 | 0.0M |
| 2024-06-04 | 9.00 | 9.60 | 8.61 | 9.19 | 0.0M |
| 2024-06-03 | 8.77 | 9.60 | 8.75 | 9.08 | 0.0M |
| 2024-05-31 | 8.25 | 9.36 | 8.25 | 9.12 | 0.0M |
| 2024-05-30 | 8.63 | 8.94 | 8.27 | 8.55 | 0.0M |
| 2024-05-29 | 9.36 | 9.53 | 8.66 | 8.72 | 0.1M |
| 2024-05-28 | 11.47 | 11.87 | 9.50 | 9.60 | 0.1M |
| 2024-05-24 | 10.57 | 12.26 | 10.32 | 11.31 | 0.3M |
| 2024-05-23 | 10.71 | 11.28 | 10.47 | 10.52 | 0.1M |
| 2024-05-22 | 10.65 | 11.33 | 10.65 | 11.02 | 0.1M |
| 2024-05-21 | 10.25 | 11.64 | 10.25 | 10.99 | 0.1M |
| 2024-05-20 | 9.41 | 11.90 | 9.27 | 10.62 | 0.2M |
| 2024-05-17 | 9.75 | 10.01 | 9.43 | 9.67 | 0.1M |
| 2024-05-16 | 9.14 | 9.98 | 8.95 | 9.96 | 0.1M |
| 2024-05-15 | 9.44 | 10.11 | 9.05 | 9.53 | 0.1M |
| 2024-05-14 | 9.17 | 9.79 | 8.97 | 9.28 | 0.1M |
| 2024-05-13 | 8.51 | 9.62 | 8.51 | 9.52 | 0.1M |
| 2024-05-10 | 8.99 | 9.31 | 8.56 | 8.59 | 0.1M |
| 2024-05-09 | 9.66 | 10.36 | 9.05 | 9.10 | 0.1M |
| 2024-05-08 | 9.95 | 10.45 | 9.50 | 9.90 | 0.1M |
| 2024-05-07 | 9.51 | 10.03 | 9.46 | 10.00 | 0.1M |
| 2024-05-06 | 9.47 | 10.07 | 9.26 | 9.81 | 0.1M |
| 2024-05-03 | 9.06 | 9.42 | 8.53 | 9.35 | 0.1M |
| 2024-05-02 | 10.03 | 10.36 | 8.99 | 9.05 | 0.2M |
| 2024-05-01 | 9.84 | 10.39 | 8.97 | 10.00 | 0.1M |
| 2024-04-30 | 11.14 | 11.84 | 9.85 | 9.90 | 0.1M |
| 2024-04-29 | 11.94 | 11.97 | 10.86 | 11.46 | 0.1M |
| 2024-04-26 | 12.18 | 12.65 | 11.21 | 11.64 | 0.1M |
| 2024-04-25 | 10.80 | 12.18 | 10.44 | 12.07 | 0.2M |
| 2024-04-24 | 10.86 | 11.21 | 10.03 | 11.03 | 0.2M |
| 2024-04-23 | 9.97 | 10.91 | 9.97 | 10.66 | 0.1M |
| 2024-04-22 | 9.90 | 10.61 | 9.83 | 10.01 | 0.2M |
| 2024-04-19 | 11.50 | 11.50 | 9.94 | 10.09 | 0.2M |
| 2024-04-18 | 11.77 | 11.90 | 11.17 | 11.30 | 0.2M |
| 2024-04-17 | 10.45 | 11.59 | 10.45 | 11.29 | 0.1M |
| 2024-04-16 | 10.60 | 10.98 | 10.35 | 10.56 | 0.1M |
| 2024-04-15 | 11.35 | 11.44 | 10.35 | 10.79 | 0.1M |
| 2024-04-12 | 11.50 | 11.90 | 11.20 | 11.29 | 0.1M |
| 2024-04-11 | 11.54 | 12.17 | 11.50 | 11.63 | 0.2M |
| 2024-04-10 | 11.78 | 12.14 | 11.72 | 11.87 | 0.2M |
| 2024-04-09 | 12.62 | 13.10 | 11.91 | 12.00 | 0.3M |
| 2024-04-08 | 13.22 | 13.46 | 12.36 | 12.46 | 0.3M |
| 2024-04-05 | 13.34 | 13.44 | 13.20 | 13.22 | 0.2M |
| 2024-04-04 | 13.61 | 13.72 | 12.94 | 13.00 | 0.5M |
| 2024-04-03 | 13.90 | 14.18 | 13.30 | 13.45 | 0.4M |
| 2024-04-02 | 13.48 | 13.91 | 12.10 | 13.62 | 0.1M |
| 2024-04-01 | 14.58 | 14.72 | 13.30 | 13.54 | 0.6M |
| 2024-03-28 | 14.25 | 15.24 | 14.10 | 14.25 | 1.8M |