5.48
最終更新: 2025-10-03
| 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 | 10.00 | 10.00 | 9.60 | 9.80 | 0.0M |
| 2024-12-30 | 10.85 | 11.47 | 10.77 | 10.77 | 0.0M |
| 2024-12-27 | 9.07 | 9.41 | 9.07 | 9.41 | 0.0M |
| 2024-12-26 | 8.24 | 8.24 | 8.11 | 8.20 | 0.0M |
| 2024-12-24 | 7.65 | 7.95 | 7.65 | 7.95 | 0.0M |
| 2024-12-23 | 7.68 | 7.68 | 7.50 | 7.65 | 0.0M |
| 2024-12-20 | 6.51 | 6.51 | 6.40 | 6.40 | 0.0M |
| 2024-12-19 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0M |
| 2024-12-18 | 6.65 | 6.65 | 6.40 | 6.57 | 0.0M |
| 2024-12-17 | 6.41 | 6.55 | 6.40 | 6.48 | 0.0M |
| 2024-12-16 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-12-13 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0M |
| 2024-12-11 | 5.87 | 6.28 | 5.77 | 6.28 | 0.0M |
| 2024-12-09 | 6.10 | 6.10 | 5.52 | 5.52 | 0.0M |
| 2024-12-06 | 5.68 | 6.00 | 5.68 | 6.00 | 0.0M |
| 2024-12-05 | 6.12 | 6.12 | 6.00 | 6.00 | 0.0M |
| 2024-12-04 | 6.27 | 6.27 | 6.14 | 6.14 | 0.0M |
| 2024-12-03 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-11-29 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-11-27 | 6.41 | 6.42 | 6.41 | 6.42 | 0.0M |
| 2024-11-26 | 6.79 | 6.79 | 6.79 | 6.79 | 0.0M |
| 2024-11-25 | 6.31 | 6.79 | 6.31 | 6.79 | 0.0M |
| 2024-11-22 | 6.27 | 6.27 | 6.00 | 6.00 | 0.0M |
| 2024-11-20 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-11-18 | 6.76 | 6.78 | 6.75 | 6.75 | 0.0M |
| 2024-11-14 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0M |
| 2024-11-13 | 7.71 | 7.71 | 7.60 | 7.60 | 0.0M |
| 2024-11-08 | 7.43 | 7.71 | 7.32 | 7.32 | 0.0M |
| 2024-11-07 | 7.28 | 7.28 | 7.08 | 7.08 | 0.0M |
| 2024-11-06 | 6.60 | 7.15 | 6.60 | 7.02 | 0.0M |
| 2024-11-04 | 6.41 | 6.62 | 6.14 | 6.62 | 0.0M |
| 2024-10-30 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0M |
| 2024-10-29 | 6.56 | 6.59 | 6.56 | 6.59 | 0.0M |
| 2024-10-25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-10-23 | 6.72 | 6.72 | 6.69 | 6.69 | 0.0M |
| 2024-10-21 | 6.87 | 7.10 | 6.38 | 6.85 | 0.0M |
| 2024-10-18 | 6.13 | 6.32 | 6.13 | 6.32 | 0.0M |
| 2024-10-17 | 6.50 | 6.50 | 6.19 | 6.19 | 0.0M |
| 2024-10-16 | 7.16 | 7.16 | 6.43 | 6.70 | 0.0M |
| 2024-10-15 | 7.87 | 7.87 | 6.78 | 7.34 | 0.0M |
| 2024-10-14 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0M |
| 2024-10-11 | 8.83 | 8.83 | 7.77 | 8.22 | 0.0M |
| 2024-10-10 | 7.86 | 8.52 | 7.86 | 8.52 | 0.0M |
| 2024-10-08 | 7.41 | 7.47 | 6.86 | 6.86 | 0.0M |
| 2024-10-07 | 7.50 | 7.50 | 7.04 | 7.04 | 0.0M |
| 2024-10-04 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0M |
| 2024-10-03 | 6.63 | 7.24 | 6.63 | 6.69 | 0.0M |
| 2024-10-02 | 6.56 | 7.40 | 6.56 | 7.40 | 0.0M |
| 2024-10-01 | 6.78 | 7.09 | 6.38 | 6.38 | 0.0M |
| 2024-09-30 | 6.40 | 6.53 | 6.40 | 6.46 | 0.0M |
| 2024-09-27 | 4.80 | 4.80 | 4.75 | 4.75 | 0.0M |
| 2024-09-25 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-09-18 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-09-09 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-09-06 | 4.44 | 4.44 | 4.04 | 4.04 | 0.0M |
| 2024-09-05 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0M |
| 2024-09-04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |
| 2024-09-03 | 4.03 | 4.39 | 4.03 | 4.20 | 0.0M |
| 2024-08-28 | 4.98 | 4.98 | 4.07 | 4.07 | 0.0M |
| 2024-08-27 | 5.92 | 5.92 | 5.60 | 5.60 | 0.0M |
| 2024-08-26 | 6.07 | 6.31 | 5.93 | 6.31 | 0.0M |
| 2024-08-23 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0M |
| 2024-08-22 | 5.67 | 5.79 | 5.67 | 5.79 | 0.0M |
| 2024-08-20 | 4.25 | 5.29 | 4.25 | 4.92 | 0.0M |
| 2024-08-13 | 5.00 | 5.00 | 4.75 | 4.75 | 0.1M |
| 2024-08-12 | 4.79 | 5.02 | 4.79 | 5.02 | 0.0M |
| 2024-08-09 | 4.65 | 4.65 | 4.50 | 4.65 | 0.0M |
| 2024-08-08 | 4.55 | 4.65 | 4.55 | 4.65 | 0.0M |
| 2024-08-07 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-08-05 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-08-02 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-07-31 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-07-30 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0M |
| 2024-07-29 | 5.18 | 5.87 | 5.18 | 5.35 | 0.0M |
| 2024-07-26 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-07-25 | 5.55 | 5.65 | 5.33 | 5.33 | 0.0M |
| 2024-07-23 | 5.40 | 5.83 | 5.40 | 5.50 | 0.0M |
| 2024-07-22 | 5.60 | 5.79 | 5.23 | 5.23 | 0.0M |
| 2024-07-17 | 5.60 | 5.66 | 5.47 | 5.49 | 0.0M |
| 2024-07-16 | 5.27 | 5.34 | 5.27 | 5.34 | 0.0M |
| 2024-07-12 | 5.59 | 5.59 | 5.51 | 5.51 | 0.0M |
| 2024-07-10 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0M |
| 2024-07-09 | 5.50 | 5.54 | 5.38 | 5.38 | 0.0M |
| 2024-07-08 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2024-07-05 | 5.83 | 5.83 | 5.82 | 5.82 | 0.0M |
| 2024-07-02 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0M |
| 2024-07-01 | 5.77 | 5.88 | 5.65 | 5.88 | 0.0M |
| 2024-06-28 | 6.04 | 6.15 | 6.03 | 6.04 | 0.0M |
| 2024-06-27 | 6.14 | 6.19 | 6.14 | 6.19 | 0.0M |
| 2024-06-25 | 5.40 | 5.48 | 5.40 | 5.48 | 0.0M |
| 2024-06-21 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2024-06-20 | 5.57 | 5.80 | 5.57 | 5.80 | 0.0M |
| 2024-06-17 | 5.83 | 5.83 | 5.82 | 5.82 | 0.0M |
| 2024-06-11 | 5.89 | 5.96 | 5.89 | 5.93 | 0.0M |
| 2024-06-10 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2024-06-07 | 6.02 | 6.21 | 6.02 | 6.02 | 0.0M |
| 2024-06-06 | 6.01 | 6.03 | 5.87 | 6.03 | 0.0M |
| 2024-06-05 | 6.28 | 6.28 | 6.10 | 6.10 | 0.0M |
| 2024-06-04 | 6.62 | 6.68 | 6.62 | 6.68 | 0.0M |
| 2024-05-30 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0M |
| 2024-05-29 | 6.80 | 6.80 | 6.69 | 6.69 | 0.0M |
| 2024-05-28 | 7.22 | 7.22 | 7.06 | 7.06 | 0.0M |
| 2024-05-22 | 6.82 | 6.82 | 6.50 | 6.50 | 0.0M |
| 2024-05-21 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0M |
| 2024-05-20 | 6.51 | 6.83 | 6.51 | 6.83 | 0.0M |
| 2024-05-15 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0M |
| 2024-05-13 | 7.05 | 7.05 | 6.71 | 6.71 | 0.0M |
| 2024-05-10 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0M |
| 2024-05-09 | 7.16 | 7.16 | 6.90 | 6.90 | 0.0M |
| 2024-05-06 | 7.25 | 7.32 | 6.99 | 6.99 | 0.0M |
| 2024-05-03 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-05-02 | 6.50 | 6.73 | 6.50 | 6.73 | 0.0M |
| 2024-05-01 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0M |
| 2024-04-30 | 7.36 | 7.46 | 7.22 | 7.46 | 0.0M |
| 2024-04-29 | 7.90 | 7.92 | 7.57 | 7.75 | 0.0M |
| 2024-04-23 | 8.47 | 8.47 | 8.14 | 8.14 | 0.0M |
| 2024-04-22 | 8.06 | 8.25 | 8.06 | 8.25 | 0.0M |
| 2024-04-19 | 8.00 | 8.00 | 7.96 | 7.96 | 0.0M |
| 2024-04-17 | 8.07 | 8.07 | 8.06 | 8.06 | 0.0M |
| 2024-04-16 | 8.12 | 8.15 | 7.79 | 7.79 | 0.0M |
| 2024-04-15 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0M |
| 2024-04-12 | 8.74 | 8.74 | 8.74 | 8.74 | 0.0M |
| 2024-04-11 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0M |
| 2024-04-10 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0M |
| 2024-04-09 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0M |
| 2024-04-08 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-04-04 | 9.50 | 9.50 | 9.38 | 9.38 | 0.0M |
| 2024-04-03 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0M |
| 2024-04-02 | 8.90 | 8.90 | 8.69 | 8.69 | 0.0M |
| 2024-04-01 | 8.24 | 8.24 | 7.87 | 7.87 | 0.0M |
| 2024-03-28 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0M |
| 2024-03-27 | 7.93 | 8.25 | 7.93 | 8.25 | 0.0M |
| 2024-03-22 | 8.78 | 8.78 | 8.78 | 8.78 | 0.0M |
| 2024-03-21 | 9.03 | 9.37 | 9.03 | 9.32 | 0.0M |
| 2024-03-20 | 7.99 | 8.54 | 7.99 | 8.54 | 0.0M |
| 2024-03-19 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-03-18 | 9.50 | 9.50 | 9.27 | 9.30 | 0.0M |
| 2024-03-15 | 9.02 | 9.39 | 9.02 | 9.18 | 0.0M |
| 2024-03-14 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0M |
| 2024-03-13 | 9.90 | 10.00 | 9.90 | 10.00 | 0.0M |
| 2024-03-12 | 10.00 | 10.00 | 9.79 | 9.79 | 0.0M |
| 2024-03-11 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0M |
| 2024-03-08 | 10.33 | 10.41 | 10.31 | 10.31 | 0.0M |
| 2024-03-07 | 11.33 | 11.33 | 10.87 | 10.87 | 0.0M |
| 2024-03-06 | 10.51 | 10.51 | 10.19 | 10.19 | 0.0M |
| 2024-03-05 | 11.00 | 11.00 | 10.51 | 10.56 | 0.0M |
| 2024-03-04 | 11.15 | 11.52 | 10.96 | 11.11 | 0.0M |
| 2024-03-01 | 9.91 | 10.08 | 9.91 | 10.05 | 0.0M |
| 2024-02-29 | 10.18 | 10.42 | 9.70 | 9.71 | 0.0M |
| 2024-02-28 | 9.70 | 10.24 | 9.70 | 10.00 | 0.0M |
| 2024-02-27 | 8.27 | 8.87 | 8.27 | 8.87 | 0.0M |
| 2024-02-26 | 13.20 | 13.20 | 11.75 | 12.40 | 0.0M |
| 2024-02-23 | 12.97 | 14.18 | 12.97 | 13.78 | 0.0M |
| 2024-02-22 | 10.50 | 12.29 | 9.78 | 11.23 | 0.0M |
| 2024-02-21 | 8.84 | 8.84 | 8.78 | 8.78 | 0.0M |
| 2024-02-20 | 9.43 | 9.62 | 9.34 | 9.34 | 0.0M |
| 2024-02-16 | 9.29 | 10.64 | 9.29 | 10.50 | 0.0M |
| 2024-02-15 | 7.80 | 7.84 | 7.61 | 7.84 | 0.0M |
| 2024-02-14 | 7.20 | 7.34 | 7.12 | 7.32 | 0.0M |
| 2024-02-13 | 6.64 | 6.65 | 6.51 | 6.53 | 0.0M |
| 2024-02-12 | 6.15 | 6.99 | 6.15 | 6.99 | 0.0M |
| 2024-02-09 | 5.93 | 6.10 | 5.80 | 6.10 | 0.0M |
| 2024-02-08 | 5.67 | 5.67 | 5.15 | 5.48 | 0.0M |
| 2024-02-07 | 5.22 | 5.95 | 5.22 | 5.95 | 0.0M |
| 2024-02-06 | 4.94 | 5.54 | 4.60 | 5.21 | 0.0M |
| 2024-02-02 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-01-30 | 4.59 | 4.59 | 4.38 | 4.38 | 0.0M |
| 2024-01-29 | 4.21 | 4.51 | 4.21 | 4.51 | 0.0M |
| 2024-01-24 | 4.40 | 4.60 | 4.40 | 4.60 | 0.0M |
| 2024-01-23 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-01-19 | 4.51 | 4.79 | 4.18 | 4.79 | 0.0M |
| 2024-01-18 | 4.23 | 4.23 | 4.18 | 4.18 | 0.0M |
| 2024-01-17 | 4.23 | 4.37 | 4.23 | 4.37 | 0.0M |
| 2024-01-16 | 4.30 | 4.62 | 4.23 | 4.23 | 0.0M |
| 2024-01-12 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0M |
| 2024-01-11 | 5.09 | 5.09 | 4.78 | 4.78 | 0.0M |
| 2024-01-10 | 5.00 | 5.17 | 4.89 | 5.17 | 0.0M |
| 2024-01-09 | 4.99 | 5.00 | 4.99 | 5.00 | 0.0M |
| 2024-01-08 | 4.38 | 4.59 | 4.38 | 4.59 | 0.0M |
| 2024-01-04 | 5.07 | 5.07 | 4.54 | 5.05 | 0.0M |
| 2024-01-03 | 4.80 | 4.82 | 4.80 | 4.82 | 0.0M |