3.16
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 5.85 | 6.10 | 5.80 | 6.10 | 75.5M |
| 2024-12-27 | 5.60 | 5.90 | 5.60 | 5.85 | 48.7M |
| 2024-12-26 | 5.75 | 5.75 | 5.60 | 5.65 | 24.8M |
| 2024-12-25 | 5.70 | 5.80 | 5.60 | 5.75 | 37.4M |
| 2024-12-24 | 5.60 | 5.80 | 5.50 | 5.65 | 69.9M |
| 2024-12-23 | 5.70 | 5.75 | 5.25 | 5.55 | 147.9M |
| 2024-12-20 | 5.80 | 5.85 | 5.55 | 5.60 | 128.5M |
| 2024-12-19 | 5.80 | 5.90 | 5.75 | 5.80 | 32.6M |
| 2024-12-18 | 5.95 | 6.05 | 5.75 | 5.90 | 71.3M |
| 2024-12-17 | 6.05 | 6.10 | 5.90 | 5.95 | 76.7M |
| 2024-12-16 | 5.90 | 6.10 | 5.80 | 6.10 | 65.7M |
| 2024-12-13 | 5.70 | 6.00 | 5.70 | 5.90 | 98.0M |
| 2024-12-12 | 5.80 | 5.80 | 5.65 | 5.70 | 34.4M |
| 2024-12-11 | 5.70 | 5.85 | 5.70 | 5.80 | 33.5M |
| 2024-12-09 | 5.70 | 5.80 | 5.65 | 5.70 | 25.8M |
| 2024-12-06 | 5.80 | 5.80 | 5.65 | 5.75 | 41.5M |
| 2024-12-04 | 5.70 | 5.85 | 5.65 | 5.80 | 67.7M |
| 2024-12-03 | 5.50 | 5.75 | 5.45 | 5.65 | 90.7M |
| 2024-12-02 | 5.55 | 5.65 | 5.40 | 5.55 | 73.6M |
| 2024-11-29 | 5.50 | 5.60 | 5.45 | 5.55 | 33.8M |
| 2024-11-28 | 5.45 | 5.60 | 5.40 | 5.50 | 79.9M |
| 2024-11-27 | 5.25 | 5.60 | 5.15 | 5.50 | 180.6M |
| 2024-11-26 | 5.20 | 5.30 | 5.15 | 5.30 | 114.6M |
| 2024-11-25 | 5.00 | 5.20 | 5.00 | 5.15 | 147.0M |
| 2024-11-22 | 4.86 | 5.05 | 4.84 | 4.98 | 194.6M |
| 2024-11-21 | 4.82 | 4.92 | 4.80 | 4.86 | 81.3M |
| 2024-11-20 | 4.84 | 4.84 | 4.78 | 4.78 | 48.0M |
| 2024-11-19 | 4.86 | 4.94 | 4.84 | 4.84 | 41.9M |
| 2024-11-18 | 4.86 | 4.88 | 4.78 | 4.84 | 40.5M |
| 2024-11-15 | 4.86 | 4.90 | 4.80 | 4.84 | 93.7M |
| 2024-11-14 | 4.88 | 4.94 | 4.86 | 4.90 | 46.5M |
| 2024-11-13 | 4.92 | 4.96 | 4.86 | 4.90 | 72.8M |
| 2024-11-12 | 4.90 | 4.98 | 4.88 | 4.92 | 128.7M |
| 2024-11-11 | 4.96 | 4.96 | 4.80 | 4.88 | 83.7M |
| 2024-11-08 | 4.90 | 4.96 | 4.84 | 4.96 | 106.9M |
| 2024-11-07 | 4.82 | 4.90 | 4.80 | 4.90 | 91.9M |
| 2024-11-06 | 4.96 | 4.98 | 4.74 | 4.78 | 168.2M |
| 2024-11-05 | 4.98 | 5.00 | 4.90 | 4.98 | 89.3M |
| 2024-11-04 | 4.92 | 5.05 | 4.82 | 4.98 | 162.2M |
| 2024-11-01 | 4.94 | 5.05 | 4.94 | 4.94 | 111.2M |
| 2024-10-31 | 4.98 | 5.00 | 4.92 | 4.96 | 109.0M |
| 2024-10-30 | 4.94 | 5.05 | 4.86 | 4.96 | 265.2M |
| 2024-10-29 | 4.86 | 4.98 | 4.82 | 4.90 | 168.3M |
| 2024-10-28 | 4.70 | 5.00 | 4.62 | 4.90 | 494.3M |
| 2024-10-25 | 4.52 | 4.66 | 4.52 | 4.66 | 73.5M |
| 2024-10-24 | 4.54 | 4.58 | 4.52 | 4.52 | 81.4M |
| 2024-10-22 | 4.54 | 4.56 | 4.52 | 4.52 | 55.9M |
| 2024-10-21 | 4.54 | 4.70 | 4.52 | 4.56 | 180.2M |
| 2024-10-18 | 4.54 | 4.56 | 4.52 | 4.52 | 88.5M |
| 2024-10-17 | 4.52 | 4.60 | 4.50 | 4.58 | 109.1M |
| 2024-10-16 | 4.50 | 4.60 | 4.50 | 4.54 | 83.5M |
| 2024-10-15 | 4.58 | 4.58 | 4.48 | 4.48 | 80.6M |
| 2024-10-11 | 4.56 | 4.66 | 4.52 | 4.58 | 133.8M |
| 2024-10-10 | 4.52 | 4.54 | 4.50 | 4.52 | 18.2M |
| 2024-10-09 | 4.54 | 4.56 | 4.50 | 4.50 | 18.7M |
| 2024-10-08 | 4.50 | 4.56 | 4.48 | 4.54 | 25.2M |
| 2024-10-07 | 4.48 | 4.52 | 4.48 | 4.52 | 24.1M |
| 2024-10-04 | 4.50 | 4.50 | 4.42 | 4.48 | 68.2M |
| 2024-10-03 | 4.52 | 4.54 | 4.46 | 4.46 | 59.7M |
| 2024-10-02 | 4.58 | 4.62 | 4.48 | 4.52 | 100.0M |
| 2024-10-01 | 4.52 | 4.60 | 4.48 | 4.56 | 68.1M |
| 2024-09-30 | 4.48 | 4.54 | 4.48 | 4.50 | 45.6M |
| 2024-09-27 | 4.54 | 4.56 | 4.48 | 4.50 | 43.3M |
| 2024-09-26 | 4.56 | 4.62 | 4.48 | 4.50 | 115.3M |
| 2024-09-25 | 4.68 | 4.76 | 4.58 | 4.58 | 77.4M |
| 2024-09-24 | 4.64 | 4.68 | 4.58 | 4.66 | 33.3M |
| 2024-09-23 | 4.72 | 4.72 | 4.58 | 4.58 | 107.7M |
| 2024-09-20 | 4.74 | 4.76 | 4.66 | 4.70 | 99.2M |
| 2024-09-19 | 4.72 | 4.78 | 4.72 | 4.74 | 54.1M |
| 2024-09-18 | 4.80 | 4.84 | 4.68 | 4.70 | 115.1M |
| 2024-09-17 | 4.74 | 4.94 | 4.68 | 4.82 | 146.9M |
| 2024-09-16 | 4.78 | 4.84 | 4.74 | 4.76 | 76.2M |
| 2024-09-13 | 4.80 | 4.86 | 4.76 | 4.78 | 108.8M |
| 2024-09-12 | 4.68 | 4.76 | 4.68 | 4.70 | 65.0M |
| 2024-09-11 | 4.72 | 4.74 | 4.64 | 4.64 | 67.4M |
| 2024-09-10 | 4.84 | 4.84 | 4.70 | 4.72 | 123.0M |
| 2024-09-09 | 4.74 | 4.96 | 4.72 | 4.84 | 329.5M |
| 2024-09-06 | 4.48 | 4.84 | 4.48 | 4.72 | 411.9M |
| 2024-09-05 | 4.44 | 4.50 | 4.40 | 4.48 | 98.7M |
| 2024-09-04 | 4.30 | 4.42 | 4.28 | 4.40 | 68.1M |
| 2024-09-03 | 4.14 | 4.36 | 4.14 | 4.34 | 127.0M |
| 2024-09-02 | 4.22 | 4.24 | 4.08 | 4.12 | 98.3M |
| 2024-08-30 | 4.28 | 4.28 | 4.22 | 4.24 | 49.9M |
| 2024-08-29 | 4.32 | 4.34 | 4.24 | 4.28 | 40.8M |
| 2024-08-28 | 4.36 | 4.42 | 4.28 | 4.34 | 65.8M |
| 2024-08-27 | 4.44 | 4.46 | 4.36 | 4.36 | 68.3M |
| 2024-08-26 | 4.26 | 4.54 | 4.26 | 4.40 | 349.6M |
| 2024-08-23 | 4.20 | 4.28 | 4.16 | 4.24 | 93.5M |
| 2024-08-22 | 4.22 | 4.26 | 4.18 | 4.22 | 31.8M |
| 2024-08-21 | 4.20 | 4.26 | 4.18 | 4.22 | 44.7M |
| 2024-08-20 | 4.22 | 4.28 | 4.16 | 4.22 | 74.1M |
| 2024-08-19 | 4.06 | 4.22 | 4.04 | 4.20 | 123.1M |
| 2024-08-16 | 3.94 | 4.08 | 3.94 | 4.04 | 60.6M |
| 2024-08-15 | 3.84 | 3.94 | 3.82 | 3.92 | 29.7M |
| 2024-08-14 | 3.94 | 3.98 | 3.88 | 3.90 | 59.3M |
| 2024-08-13 | 3.92 | 3.98 | 3.88 | 3.92 | 53.2M |
| 2024-08-09 | 3.98 | 4.00 | 3.88 | 3.90 | 49.2M |
| 2024-08-08 | 3.74 | 3.96 | 3.72 | 3.94 | 85.5M |
| 2024-08-07 | 4.02 | 4.04 | 3.74 | 3.76 | 172.0M |
| 2024-08-06 | 4.04 | 4.12 | 3.98 | 3.98 | 109.0M |
| 2024-08-05 | 4.02 | 4.14 | 3.94 | 3.98 | 179.8M |
| 2024-08-02 | 4.20 | 4.24 | 4.04 | 4.06 | 209.5M |
| 2024-08-01 | 4.32 | 4.32 | 4.22 | 4.26 | 88.0M |
| 2024-07-31 | 4.38 | 4.42 | 4.26 | 4.30 | 268.5M |
| 2024-07-30 | 4.28 | 4.50 | 4.24 | 4.34 | 330.3M |
| 2024-07-26 | 4.36 | 4.44 | 4.12 | 4.18 | 233.5M |
| 2024-07-25 | 4.30 | 4.38 | 4.22 | 4.28 | 152.6M |
| 2024-07-24 | 4.40 | 4.40 | 4.30 | 4.32 | 118.6M |
| 2024-07-23 | 4.16 | 4.40 | 4.16 | 4.40 | 179.5M |
| 2024-07-19 | 4.10 | 4.16 | 4.08 | 4.12 | 35.1M |
| 2024-07-18 | 4.08 | 4.14 | 4.06 | 4.14 | 72.4M |
| 2024-07-17 | 4.12 | 4.20 | 4.06 | 4.06 | 173.2M |
| 2024-07-16 | 4.34 | 4.40 | 4.00 | 4.12 | 255.8M |
| 2024-07-15 | 4.38 | 4.38 | 4.26 | 4.34 | 101.7M |
| 2024-07-12 | 4.48 | 4.50 | 4.40 | 4.40 | 71.3M |
| 2024-07-11 | 4.36 | 4.48 | 4.36 | 4.48 | 70.0M |
| 2024-07-10 | 4.44 | 4.44 | 4.34 | 4.34 | 50.0M |
| 2024-07-09 | 4.38 | 4.42 | 4.32 | 4.42 | 52.9M |
| 2024-07-08 | 4.36 | 4.42 | 4.36 | 4.42 | 33.4M |
| 2024-07-05 | 4.38 | 4.46 | 4.24 | 4.40 | 124.7M |
| 2024-07-04 | 4.30 | 4.42 | 4.28 | 4.40 | 56.9M |
| 2024-07-03 | 4.30 | 4.34 | 4.20 | 4.28 | 80.9M |
| 2024-07-02 | 4.42 | 4.42 | 4.26 | 4.28 | 77.0M |
| 2024-07-01 | 4.48 | 4.52 | 4.38 | 4.40 | 53.6M |
| 2024-06-28 | 4.62 | 4.64 | 4.42 | 4.48 | 109.3M |
| 2024-06-27 | 4.68 | 4.68 | 4.58 | 4.60 | 54.1M |
| 2024-06-26 | 4.72 | 4.74 | 4.66 | 4.66 | 46.3M |
| 2024-06-25 | 4.76 | 4.80 | 4.72 | 4.74 | 77.7M |
| 2024-06-24 | 4.60 | 4.76 | 4.56 | 4.76 | 132.7M |
| 2024-06-21 | 4.50 | 4.66 | 4.48 | 4.58 | 148.0M |
| 2024-06-20 | 4.52 | 4.56 | 4.48 | 4.52 | 63.9M |
| 2024-06-19 | 4.50 | 4.54 | 4.36 | 4.52 | 232.7M |
| 2024-06-18 | 4.62 | 4.72 | 4.50 | 4.50 | 122.3M |
| 2024-06-17 | 4.62 | 4.62 | 4.54 | 4.58 | 69.0M |
| 2024-06-14 | 4.62 | 4.70 | 4.60 | 4.60 | 59.5M |
| 2024-06-13 | 4.70 | 4.76 | 4.60 | 4.64 | 139.1M |
| 2024-06-12 | 4.82 | 4.84 | 4.66 | 4.70 | 154.5M |
| 2024-06-11 | 4.76 | 4.88 | 4.70 | 4.82 | 132.6M |
| 2024-06-10 | 4.90 | 4.90 | 4.74 | 4.74 | 179.6M |
| 2024-06-07 | 4.98 | 5.05 | 4.88 | 4.90 | 202.9M |
| 2024-06-06 | 5.00 | 5.10 | 4.90 | 4.94 | 190.0M |
| 2024-06-05 | 4.72 | 5.05 | 4.70 | 5.00 | 651.6M |
| 2024-06-04 | 4.80 | 4.94 | 4.56 | 4.60 | 834.5M |
| 2024-05-31 | 5.70 | 5.75 | 4.80 | 4.80 | 1,410.1M |
| 2024-05-30 | 5.95 | 5.95 | 5.75 | 5.85 | 130.3M |
| 2024-05-29 | 5.95 | 6.10 | 5.90 | 5.95 | 70.7M |
| 2024-05-28 | 5.85 | 6.10 | 5.80 | 6.00 | 70.6M |
| 2024-05-27 | 5.95 | 6.10 | 5.75 | 5.90 | 112.3M |
| 2024-05-24 | 5.85 | 5.95 | 5.70 | 5.90 | 55.2M |
| 2024-05-23 | 6.05 | 6.10 | 5.95 | 5.95 | 70.8M |
| 2024-05-21 | 6.05 | 6.10 | 6.00 | 6.10 | 13.2M |
| 2024-05-20 | 6.10 | 6.10 | 5.95 | 6.05 | 32.6M |
| 2024-05-17 | 6.05 | 6.15 | 6.05 | 6.10 | 48.5M |
| 2024-05-16 | 5.90 | 6.10 | 5.90 | 6.10 | 50.3M |
| 2024-05-15 | 5.90 | 5.95 | 5.80 | 5.95 | 48.7M |
| 2024-05-14 | 6.05 | 6.05 | 5.95 | 5.95 | 49.2M |
| 2024-05-13 | 6.05 | 6.15 | 6.05 | 6.05 | 37.7M |
| 2024-05-10 | 6.15 | 6.15 | 6.05 | 6.10 | 28.8M |
| 2024-05-09 | 6.10 | 6.15 | 6.05 | 6.10 | 19.8M |
| 2024-05-08 | 6.15 | 6.15 | 6.00 | 6.05 | 41.0M |
| 2024-05-07 | 6.30 | 6.35 | 6.15 | 6.15 | 80.3M |
| 2024-05-03 | 6.30 | 6.35 | 6.30 | 6.30 | 22.9M |
| 2024-05-02 | 6.35 | 6.40 | 6.30 | 6.30 | 36.2M |
| 2024-04-30 | 6.35 | 6.40 | 6.25 | 6.35 | 28.5M |
| 2024-04-29 | 6.30 | 6.40 | 6.25 | 6.35 | 34.7M |
| 2024-04-26 | 6.25 | 6.30 | 6.20 | 6.25 | 25.9M |
| 2024-04-25 | 6.30 | 6.35 | 6.20 | 6.30 | 40.3M |
| 2024-04-24 | 6.25 | 6.30 | 6.15 | 6.25 | 47.5M |
| 2024-04-23 | 6.05 | 6.45 | 6.05 | 6.20 | 101.5M |
| 2024-04-22 | 5.95 | 6.05 | 5.90 | 6.00 | 30.7M |
| 2024-04-19 | 6.00 | 6.00 | 5.80 | 5.85 | 85.9M |
| 2024-04-18 | 6.10 | 6.20 | 5.90 | 6.10 | 89.1M |
| 2024-04-17 | 6.10 | 6.15 | 5.95 | 6.15 | 157.4M |
| 2024-04-11 | 6.20 | 6.25 | 6.10 | 6.15 | 40.9M |
| 2024-04-10 | 6.15 | 6.20 | 6.10 | 6.20 | 34.1M |
| 2024-04-09 | 6.20 | 6.25 | 6.00 | 6.20 | 114.8M |
| 2024-04-05 | 5.85 | 6.15 | 5.80 | 6.10 | 106.5M |
| 2024-04-04 | 5.80 | 5.90 | 5.75 | 5.85 | 75.8M |
| 2024-04-03 | 5.60 | 5.80 | 5.55 | 5.70 | 93.4M |
| 2024-04-02 | 5.65 | 5.70 | 5.55 | 5.60 | 51.3M |
| 2024-04-01 | 5.65 | 5.75 | 5.60 | 5.70 | 66.0M |
| 2024-03-29 | 5.65 | 5.70 | 5.45 | 5.65 | 155.3M |
| 2024-03-28 | 5.65 | 5.75 | 5.60 | 5.60 | 72.1M |
| 2024-03-27 | 5.75 | 5.75 | 5.60 | 5.70 | 107.1M |
| 2024-03-26 | 5.75 | 5.85 | 5.65 | 5.75 | 95.5M |
| 2024-03-25 | 5.45 | 5.75 | 5.40 | 5.70 | 133.4M |
| 2024-03-22 | 5.45 | 5.50 | 5.40 | 5.45 | 40.0M |
| 2024-03-21 | 5.45 | 5.50 | 5.40 | 5.45 | 35.1M |
| 2024-03-20 | 5.35 | 5.50 | 5.25 | 5.40 | 95.6M |
| 2024-03-19 | 5.45 | 5.50 | 5.35 | 5.35 | 71.5M |
| 2024-03-18 | 5.30 | 5.50 | 5.30 | 5.40 | 91.9M |
| 2024-03-15 | 5.45 | 5.45 | 5.30 | 5.30 | 104.5M |
| 2024-03-14 | 5.40 | 5.45 | 5.25 | 5.40 | 100.3M |
| 2024-03-13 | 5.15 | 5.40 | 5.10 | 5.40 | 175.7M |
| 2024-03-12 | 5.20 | 5.20 | 5.10 | 5.15 | 29.0M |
| 2024-03-11 | 5.05 | 5.25 | 5.05 | 5.15 | 65.7M |
| 2024-03-08 | 5.05 | 5.15 | 5.00 | 5.10 | 50.5M |
| 2024-03-07 | 5.05 | 5.15 | 5.00 | 5.05 | 55.3M |
| 2024-03-06 | 4.94 | 5.10 | 4.92 | 5.05 | 85.3M |
| 2024-03-05 | 5.00 | 5.05 | 4.92 | 4.96 | 107.4M |
| 2024-03-04 | 5.05 | 5.10 | 5.00 | 5.05 | 51.2M |
| 2024-03-01 | 5.10 | 5.15 | 4.92 | 5.05 | 116.9M |
| 2024-02-29 | 5.15 | 5.15 | 4.98 | 5.15 | 117.6M |
| 2024-02-28 | 5.00 | 5.20 | 5.00 | 5.10 | 62.4M |
| 2024-02-27 | 5.40 | 5.45 | 5.00 | 5.05 | 201.5M |
| 2024-02-23 | 5.45 | 5.45 | 5.40 | 5.45 | 33.4M |
| 2024-02-22 | 5.45 | 5.50 | 5.40 | 5.45 | 49.6M |
| 2024-02-21 | 5.40 | 5.50 | 5.30 | 5.40 | 85.1M |
| 2024-02-20 | 5.60 | 5.60 | 5.40 | 5.45 | 69.0M |
| 2024-02-19 | 5.70 | 5.70 | 5.50 | 5.60 | 45.6M |
| 2024-02-16 | 5.70 | 5.80 | 5.65 | 5.70 | 28.3M |
| 2024-02-15 | 6.00 | 6.00 | 5.55 | 5.70 | 98.4M |
| 2024-02-14 | 5.90 | 6.05 | 5.85 | 6.00 | 42.5M |
| 2024-02-13 | 5.90 | 6.00 | 5.90 | 5.95 | 26.4M |
| 2024-02-12 | 5.90 | 5.95 | 5.85 | 5.90 | 28.5M |
| 2024-02-09 | 5.95 | 5.95 | 5.85 | 5.90 | 20.9M |
| 2024-02-08 | 6.10 | 6.10 | 5.95 | 5.95 | 32.9M |
| 2024-02-07 | 6.05 | 6.15 | 5.95 | 6.05 | 36.6M |
| 2024-02-06 | 6.00 | 6.05 | 5.95 | 6.00 | 48.9M |
| 2024-02-05 | 5.90 | 6.00 | 5.75 | 6.00 | 60.6M |
| 2024-02-02 | 5.95 | 5.95 | 5.80 | 5.85 | 75.7M |
| 2024-02-01 | 5.95 | 6.00 | 5.85 | 5.90 | 64.3M |
| 2024-01-31 | 6.10 | 6.15 | 5.95 | 6.00 | 83.3M |
| 2024-01-30 | 6.60 | 6.65 | 6.00 | 6.05 | 148.2M |
| 2024-01-29 | 6.70 | 6.75 | 6.60 | 6.65 | 19.9M |
| 2024-01-26 | 6.75 | 6.80 | 6.60 | 6.70 | 31.8M |
| 2024-01-25 | 6.85 | 6.85 | 6.70 | 6.75 | 17.8M |
| 2024-01-24 | 6.65 | 6.90 | 6.65 | 6.85 | 13.6M |
| 2024-01-23 | 6.80 | 6.85 | 6.60 | 6.65 | 30.2M |
| 2024-01-22 | 6.85 | 6.90 | 6.65 | 6.80 | 29.6M |
| 2024-01-19 | 7.10 | 7.15 | 6.80 | 6.80 | 58.9M |
| 2024-01-18 | 7.15 | 7.15 | 7.05 | 7.10 | 25.2M |
| 2024-01-17 | 7.15 | 7.20 | 7.00 | 7.10 | 46.6M |
| 2024-01-16 | 7.15 | 7.15 | 7.05 | 7.15 | 18.9M |
| 2024-01-15 | 7.30 | 7.30 | 7.10 | 7.15 | 21.2M |
| 2024-01-12 | 7.25 | 7.25 | 7.15 | 7.25 | 12.3M |
| 2024-01-11 | 7.30 | 7.30 | 7.20 | 7.25 | 8.9M |
| 2024-01-10 | 7.25 | 7.30 | 7.20 | 7.30 | 4.9M |
| 2024-01-09 | 7.30 | 7.30 | 7.25 | 7.30 | 6.3M |
| 2024-01-08 | 7.30 | 7.30 | 7.20 | 7.25 | 8.2M |
| 2024-01-05 | 7.40 | 7.45 | 7.25 | 7.30 | 26.9M |
| 2024-01-04 | 7.30 | 7.45 | 7.30 | 7.45 | 22.9M |
| 2024-01-03 | 7.30 | 7.40 | 7.30 | 7.35 | 11.6M |
| 2024-01-02 | 7.25 | 7.40 | 7.20 | 7.35 | 27.6M |