6.00
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 | 5.32 | 5.80 | 5.12 | 5.80 | 0.0M |
| 2024-12-27 | 5.26 | 6.30 | 5.26 | 5.50 | 0.0M |
| 2024-12-23 | 5.50 | 5.70 | 5.12 | 5.12 | 0.0M |
| 2024-12-20 | 5.70 | 5.80 | 5.50 | 5.64 | 0.0M |
| 2024-12-19 | 5.48 | 6.54 | 5.48 | 5.70 | 0.0M |
| 2024-12-18 | 5.64 | 5.70 | 5.10 | 5.12 | 0.0M |
| 2024-12-17 | 6.10 | 6.10 | 5.50 | 5.50 | 0.0M |
| 2024-12-16 | 6.28 | 6.30 | 5.86 | 6.10 | 0.0M |
| 2024-12-13 | 6.70 | 6.70 | 6.40 | 6.40 | 0.0M |
| 2024-12-12 | 6.70 | 6.78 | 6.70 | 6.78 | 0.0M |
| 2024-12-11 | 6.70 | 6.80 | 6.70 | 6.80 | 0.0M |
| 2024-12-10 | 6.70 | 6.88 | 6.70 | 6.70 | 0.0M |
| 2024-12-09 | 6.72 | 6.72 | 6.70 | 6.70 | 0.0M |
| 2024-12-06 | 6.98 | 7.00 | 6.70 | 6.70 | 0.0M |
| 2024-12-05 | 7.30 | 7.30 | 7.00 | 7.00 | 0.0M |
| 2024-12-04 | 7.30 | 7.30 | 6.66 | 7.30 | 0.0M |
| 2024-12-03 | 7.58 | 7.60 | 7.30 | 7.60 | 0.0M |
| 2024-12-02 | 7.40 | 7.60 | 7.40 | 7.60 | 0.0M |
| 2024-11-29 | 7.42 | 7.60 | 7.40 | 7.60 | 0.0M |
| 2024-11-28 | 7.30 | 7.60 | 7.30 | 7.60 | 0.0M |
| 2024-11-27 | 7.30 | 7.60 | 7.30 | 7.32 | 0.0M |
| 2024-11-26 | 7.32 | 7.50 | 7.30 | 7.50 | 0.0M |
| 2024-11-25 | 7.52 | 7.60 | 7.30 | 7.60 | 0.0M |
| 2024-11-22 | 7.30 | 7.58 | 7.30 | 7.52 | 0.0M |
| 2024-11-20 | 7.34 | 7.34 | 7.00 | 7.34 | 0.0M |
| 2024-11-19 | 7.44 | 7.80 | 6.80 | 7.34 | 0.0M |
| 2024-11-18 | 6.80 | 8.00 | 6.60 | 7.80 | 0.0M |
| 2024-11-15 | 7.00 | 7.00 | 6.80 | 7.00 | 0.0M |
| 2024-11-14 | 7.28 | 7.28 | 6.90 | 6.90 | 0.0M |
| 2024-11-13 | 7.00 | 7.30 | 7.00 | 7.30 | 0.0M |
| 2024-11-12 | 6.88 | 7.30 | 6.88 | 7.30 | 0.0M |
| 2024-11-08 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-11-07 | 7.00 | 7.00 | 6.88 | 7.00 | 0.0M |
| 2024-11-06 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-11-05 | 6.82 | 7.00 | 6.70 | 7.00 | 0.0M |
| 2024-11-04 | 7.00 | 7.82 | 6.80 | 7.30 | 0.0M |
| 2024-10-31 | 7.00 | 7.30 | 6.80 | 7.30 | 0.0M |
| 2024-10-30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-10-29 | 7.30 | 7.30 | 7.00 | 7.10 | 0.0M |
| 2024-10-28 | 7.42 | 7.42 | 7.00 | 7.20 | 0.0M |
| 2024-10-25 | 7.30 | 7.86 | 7.30 | 7.50 | 0.0M |
| 2024-10-24 | 7.00 | 7.60 | 7.00 | 7.60 | 0.0M |
| 2024-10-23 | 7.30 | 7.30 | 7.10 | 7.30 | 0.0M |
| 2024-10-22 | 7.44 | 7.44 | 7.14 | 7.14 | 0.0M |
| 2024-10-21 | 7.60 | 7.60 | 7.50 | 7.50 | 0.0M |
| 2024-10-18 | 7.66 | 7.78 | 7.40 | 7.40 | 0.0M |
| 2024-10-16 | 7.90 | 7.90 | 7.62 | 7.90 | 0.0M |
| 2024-10-15 | 7.64 | 8.94 | 7.40 | 7.90 | 0.0M |
| 2024-10-14 | 7.92 | 8.20 | 7.60 | 7.90 | 0.0M |
| 2024-10-11 | 7.92 | 8.20 | 7.92 | 8.20 | 0.0M |
| 2024-10-09 | 8.16 | 8.20 | 7.90 | 8.20 | 0.0M |
| 2024-10-08 | 8.14 | 8.20 | 8.14 | 8.20 | 0.0M |
| 2024-10-04 | 8.02 | 8.16 | 7.92 | 8.16 | 0.0M |
| 2024-10-03 | 8.20 | 8.20 | 8.00 | 8.10 | 0.0M |
| 2024-10-02 | 7.96 | 8.40 | 7.82 | 8.20 | 0.0M |
| 2024-10-01 | 8.98 | 9.00 | 8.02 | 8.20 | 0.0M |
| 2024-09-30 | 8.22 | 9.58 | 8.10 | 9.00 | 0.0M |
| 2024-09-27 | 8.60 | 9.60 | 7.52 | 8.20 | 0.0M |
| 2024-09-26 | 8.60 | 8.88 | 8.42 | 8.60 | 0.0M |
| 2024-09-25 | 9.60 | 9.60 | 8.90 | 8.90 | 0.0M |
| 2024-09-24 | 11.45 | 12.50 | 9.80 | 9.94 | 0.0M |
| 2024-09-23 | 9.40 | 11.30 | 9.02 | 11.30 | 0.0M |
| 2024-09-20 | 7.60 | 8.94 | 7.60 | 8.70 | 0.0M |
| 2024-09-19 | 7.50 | 7.60 | 7.50 | 7.60 | 0.0M |
| 2024-09-18 | 7.50 | 7.60 | 7.50 | 7.60 | 0.0M |
| 2024-09-17 | 7.60 | 7.60 | 7.42 | 7.60 | 0.0M |
| 2024-09-13 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-09-12 | 7.90 | 7.90 | 7.14 | 7.70 | 0.0M |
| 2024-09-11 | 7.80 | 8.00 | 7.70 | 7.90 | 0.0M |
| 2024-09-10 | 7.80 | 8.00 | 7.80 | 8.00 | 0.0M |
| 2024-09-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-09-06 | 7.80 | 8.00 | 7.80 | 8.00 | 0.0M |
| 2024-09-05 | 8.40 | 8.40 | 7.26 | 8.40 | 0.0M |
| 2024-09-04 | 7.98 | 9.48 | 7.14 | 8.40 | 0.0M |
| 2024-09-03 | 7.58 | 7.96 | 7.44 | 7.96 | 0.0M |
| 2024-09-02 | 7.40 | 7.60 | 7.40 | 7.60 | 0.0M |
| 2024-08-30 | 7.08 | 7.48 | 7.08 | 7.48 | 0.0M |
| 2024-08-29 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-08-28 | 6.72 | 7.48 | 6.70 | 7.00 | 0.0M |
| 2024-08-27 | 6.36 | 6.98 | 6.36 | 6.98 | 0.0M |
| 2024-08-26 | 6.60 | 6.86 | 6.46 | 6.78 | 0.0M |
| 2024-08-23 | 6.80 | 6.86 | 6.50 | 6.60 | 0.0M |
| 2024-08-22 | 6.90 | 6.90 | 6.72 | 6.86 | 0.0M |
| 2024-08-21 | 6.60 | 7.00 | 6.60 | 6.90 | 0.0M |
| 2024-08-20 | 6.58 | 6.60 | 6.32 | 6.60 | 0.0M |
| 2024-08-19 | 6.14 | 6.48 | 6.00 | 6.48 | 0.0M |
| 2024-08-16 | 6.00 | 6.28 | 6.00 | 6.20 | 0.0M |
| 2024-08-14 | 6.14 | 6.14 | 6.00 | 6.10 | 0.0M |
| 2024-08-13 | 5.64 | 6.16 | 5.64 | 6.14 | 0.0M |
| 2024-08-12 | 5.80 | 5.80 | 5.60 | 5.80 | 0.0M |
| 2024-08-09 | 5.98 | 6.18 | 5.60 | 6.12 | 0.0M |
| 2024-08-08 | 5.80 | 5.96 | 5.80 | 5.96 | 0.0M |
| 2024-08-07 | 5.80 | 5.80 | 5.14 | 5.78 | 0.0M |
| 2024-08-06 | 5.20 | 6.00 | 5.20 | 5.78 | 0.0M |
| 2024-08-05 | 6.00 | 6.00 | 5.18 | 5.20 | 0.0M |
| 2024-08-02 | 6.00 | 6.06 | 5.92 | 6.00 | 0.0M |
| 2024-08-01 | 5.94 | 6.10 | 5.42 | 6.10 | 0.0M |
| 2024-07-31 | 6.28 | 6.42 | 5.60 | 6.10 | 0.0M |
| 2024-07-30 | 5.98 | 6.36 | 5.80 | 6.20 | 0.0M |
| 2024-07-29 | 6.00 | 6.36 | 5.60 | 5.98 | 0.0M |
| 2024-07-26 | 7.90 | 7.90 | 5.52 | 5.84 | 0.1M |
| 2024-07-25 | 9.00 | 9.18 | 9.00 | 9.00 | 0.0M |
| 2024-07-24 | 8.82 | 9.18 | 8.82 | 9.18 | 0.0M |
| 2024-07-23 | 8.42 | 9.38 | 8.42 | 9.20 | 0.0M |
| 2024-07-22 | 9.00 | 9.00 | 8.02 | 8.40 | 0.0M |
| 2024-07-19 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-07-18 | 9.20 | 9.20 | 8.02 | 9.20 | 0.0M |
| 2024-07-17 | 10.00 | 10.00 | 8.60 | 9.18 | 0.0M |
| 2024-07-16 | 10.55 | 10.80 | 10.00 | 10.00 | 0.0M |
| 2024-07-15 | 11.00 | 11.00 | 10.50 | 10.85 | 0.0M |
| 2024-07-12 | 11.05 | 11.45 | 11.05 | 11.40 | 0.0M |
| 2024-07-11 | 11.10 | 11.10 | 10.65 | 11.05 | 0.0M |
| 2024-07-10 | 11.40 | 11.40 | 11.10 | 11.15 | 0.0M |
| 2024-07-09 | 11.40 | 11.40 | 11.00 | 11.35 | 0.0M |
| 2024-07-08 | 11.05 | 11.30 | 11.05 | 11.30 | 0.0M |
| 2024-07-05 | 11.40 | 11.40 | 11.00 | 11.30 | 0.0M |
| 2024-07-04 | 11.00 | 11.55 | 11.00 | 11.40 | 0.0M |
| 2024-07-03 | 10.85 | 11.65 | 10.05 | 11.65 | 0.0M |
| 2024-07-02 | 10.50 | 10.90 | 10.15 | 10.90 | 0.0M |
| 2024-07-01 | 10.40 | 11.20 | 9.52 | 10.45 | 0.0M |
| 2024-06-28 | 13.55 | 13.55 | 12.00 | 12.95 | 0.0M |
| 2024-06-27 | 13.45 | 14.00 | 13.45 | 14.00 | 0.0M |
| 2024-06-26 | 13.80 | 14.00 | 13.70 | 14.00 | 0.0M |
| 2024-06-25 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-06-24 | 14.00 | 14.05 | 14.00 | 14.00 | 0.0M |
| 2024-06-21 | 13.60 | 14.00 | 13.45 | 13.80 | 0.0M |
| 2024-06-20 | 14.10 | 14.10 | 13.60 | 14.05 | 0.0M |
| 2024-06-19 | 14.05 | 14.10 | 13.85 | 14.10 | 0.0M |
| 2024-06-18 | 14.15 | 14.80 | 14.10 | 14.10 | 0.0M |
| 2024-06-17 | 14.80 | 14.80 | 14.15 | 14.80 | 0.0M |
| 2024-06-14 | 14.00 | 14.20 | 13.75 | 14.20 | 0.0M |
| 2024-06-13 | 14.05 | 14.10 | 14.05 | 14.10 | 0.0M |
| 2024-06-12 | 14.05 | 14.70 | 14.05 | 14.70 | 0.0M |
| 2024-06-11 | 14.55 | 15.00 | 14.40 | 14.70 | 0.0M |
| 2024-06-10 | 15.00 | 15.00 | 14.45 | 15.00 | 0.0M |
| 2024-06-07 | 14.95 | 15.00 | 14.95 | 15.00 | 0.0M |
| 2024-06-06 | 14.50 | 15.90 | 14.50 | 15.00 | 0.0M |
| 2024-06-05 | 15.55 | 15.55 | 14.00 | 15.00 | 0.0M |
| 2024-06-04 | 15.20 | 16.10 | 15.00 | 15.00 | 0.0M |
| 2024-06-03 | 14.50 | 16.00 | 14.10 | 16.00 | 0.0M |
| 2024-05-31 | 13.45 | 14.90 | 13.45 | 14.50 | 0.0M |
| 2024-05-29 | 13.05 | 13.45 | 13.05 | 13.45 | 0.0M |
| 2024-05-28 | 13.05 | 13.50 | 13.05 | 13.45 | 0.0M |
| 2024-05-27 | 13.05 | 13.25 | 13.05 | 13.25 | 0.0M |
| 2024-05-24 | 12.95 | 13.25 | 12.95 | 13.25 | 0.0M |
| 2024-05-23 | 13.00 | 13.00 | 12.50 | 12.95 | 0.0M |
| 2024-05-22 | 13.00 | 13.00 | 12.55 | 13.00 | 0.0M |
| 2024-05-21 | 12.30 | 13.00 | 12.25 | 13.00 | 0.0M |
| 2024-05-20 | 13.00 | 13.00 | 12.20 | 12.50 | 0.0M |
| 2024-05-17 | 11.95 | 13.95 | 11.95 | 12.95 | 0.0M |
| 2024-05-16 | 12.60 | 13.15 | 11.50 | 12.00 | 0.0M |
| 2024-05-15 | 12.00 | 12.60 | 12.00 | 12.60 | 0.0M |
| 2024-05-14 | 11.90 | 12.60 | 9.56 | 12.60 | 0.0M |
| 2024-05-13 | 11.90 | 11.90 | 11.55 | 11.90 | 0.0M |
| 2024-05-10 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-05-09 | 12.55 | 13.00 | 11.55 | 12.00 | 0.0M |
| 2024-05-08 | 12.60 | 13.00 | 12.55 | 13.00 | 0.0M |
| 2024-05-07 | 12.85 | 13.00 | 12.55 | 13.00 | 0.0M |
| 2024-05-06 | 12.90 | 12.90 | 12.50 | 12.85 | 0.0M |
| 2024-05-02 | 14.00 | 14.00 | 13.00 | 13.00 | 0.0M |
| 2024-04-30 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-04-29 | 13.50 | 15.20 | 13.50 | 14.00 | 0.0M |
| 2024-04-26 | 13.55 | 13.95 | 13.00 | 13.95 | 0.0M |
| 2024-04-25 | 13.55 | 14.00 | 13.55 | 14.00 | 0.0M |
| 2024-04-24 | 12.55 | 13.55 | 12.55 | 13.55 | 0.0M |
| 2024-04-22 | 12.50 | 13.00 | 12.20 | 13.00 | 0.0M |
| 2024-04-19 | 13.00 | 13.60 | 12.60 | 13.00 | 0.0M |
| 2024-04-18 | 12.60 | 13.00 | 12.60 | 13.00 | 0.0M |
| 2024-04-17 | 12.55 | 12.95 | 12.50 | 12.95 | 0.0M |
| 2024-04-16 | 12.65 | 13.00 | 12.50 | 12.95 | 0.0M |
| 2024-04-15 | 12.55 | 13.00 | 12.55 | 13.00 | 0.0M |
| 2024-04-12 | 13.00 | 13.00 | 12.20 | 13.00 | 0.0M |
| 2024-04-11 | 13.85 | 14.00 | 13.25 | 13.80 | 0.0M |
| 2024-04-10 | 13.60 | 13.85 | 13.60 | 13.85 | 0.0M |
| 2024-04-09 | 14.05 | 14.45 | 13.60 | 13.95 | 0.0M |
| 2024-04-08 | 13.95 | 14.60 | 13.95 | 14.45 | 0.0M |
| 2024-04-05 | 13.90 | 14.00 | 13.60 | 13.95 | 0.0M |
| 2024-04-04 | 14.45 | 14.90 | 14.05 | 14.90 | 0.0M |
| 2024-04-03 | 14.60 | 15.00 | 14.60 | 14.95 | 0.0M |
| 2024-04-02 | 14.25 | 14.60 | 14.25 | 14.60 | 0.0M |
| 2024-03-28 | 13.65 | 15.00 | 13.50 | 14.60 | 0.0M |
| 2024-03-27 | 14.00 | 14.20 | 13.55 | 14.20 | 0.0M |
| 2024-03-26 | 13.50 | 13.95 | 13.50 | 13.95 | 0.0M |
| 2024-03-25 | 13.70 | 14.00 | 13.60 | 14.00 | 0.0M |
| 2024-03-22 | 13.60 | 13.70 | 13.60 | 13.70 | 0.0M |
| 2024-03-21 | 13.90 | 14.00 | 13.15 | 14.00 | 0.0M |
| 2024-03-20 | 14.00 | 14.40 | 13.90 | 13.90 | 0.0M |
| 2024-03-19 | 15.00 | 15.00 | 14.40 | 14.40 | 0.0M |
| 2024-03-18 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-03-15 | 15.90 | 15.90 | 14.00 | 15.30 | 0.0M |
| 2024-03-14 | 16.60 | 16.60 | 16.60 | 16.60 | 0.0M |
| 2024-03-13 | 16.20 | 16.60 | 15.90 | 16.60 | 0.0M |
| 2024-03-12 | 17.00 | 17.00 | 16.25 | 17.00 | 0.0M |
| 2024-03-11 | 17.40 | 17.40 | 16.25 | 17.00 | 0.0M |
| 2024-03-08 | 16.80 | 18.00 | 16.80 | 18.00 | 0.0M |
| 2024-03-07 | 17.20 | 17.55 | 16.80 | 17.55 | 0.0M |
| 2024-03-06 | 17.80 | 18.55 | 17.40 | 17.40 | 0.0M |
| 2024-03-05 | 18.05 | 18.55 | 17.80 | 18.55 | 0.0M |
| 2024-03-04 | 18.05 | 18.55 | 18.05 | 18.55 | 0.0M |
| 2024-03-01 | 18.15 | 18.55 | 18.15 | 18.55 | 0.0M |
| 2024-02-29 | 18.45 | 18.60 | 18.20 | 18.60 | 0.0M |
| 2024-02-28 | 18.40 | 19.00 | 18.40 | 19.00 | 0.0M |
| 2024-02-27 | 18.60 | 19.20 | 18.60 | 19.20 | 0.0M |
| 2024-02-26 | 19.50 | 19.50 | 18.40 | 18.60 | 0.0M |
| 2024-02-23 | 18.95 | 19.50 | 18.95 | 19.50 | 0.0M |
| 2024-02-22 | 19.00 | 19.00 | 18.25 | 19.00 | 0.0M |
| 2024-02-21 | 18.00 | 19.00 | 18.00 | 19.00 | 0.0M |
| 2024-02-20 | 18.50 | 19.20 | 18.40 | 19.20 | 0.0M |
| 2024-02-19 | 18.45 | 19.15 | 18.45 | 19.15 | 0.0M |
| 2024-02-16 | 18.00 | 19.15 | 18.00 | 19.15 | 0.0M |
| 2024-02-15 | 19.00 | 19.15 | 19.00 | 19.15 | 0.0M |
| 2024-02-14 | 18.65 | 19.00 | 18.40 | 19.00 | 0.0M |
| 2024-02-13 | 18.40 | 19.90 | 17.65 | 19.00 | 0.0M |
| 2024-02-12 | 18.45 | 18.45 | 17.40 | 18.40 | 0.0M |
| 2024-02-09 | 19.90 | 19.90 | 18.50 | 18.50 | 0.0M |
| 2024-02-08 | 19.20 | 19.95 | 19.20 | 19.50 | 0.0M |
| 2024-02-07 | 18.50 | 19.20 | 18.45 | 19.20 | 0.0M |
| 2024-02-06 | 18.40 | 19.20 | 18.40 | 19.20 | 0.0M |
| 2024-02-05 | 19.80 | 20.00 | 19.00 | 19.05 | 0.0M |
| 2024-02-01 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-01-30 | 20.00 | 20.00 | 19.50 | 20.00 | 0.0M |
| 2024-01-26 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-01-25 | 20.10 | 20.10 | 19.70 | 20.00 | 0.0M |
| 2024-01-23 | 20.90 | 20.90 | 20.90 | 20.90 | 0.0M |
| 2024-01-22 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-01-18 | 20.90 | 20.90 | 20.90 | 20.90 | 0.0M |
| 2024-01-17 | 20.10 | 20.10 | 20.00 | 20.00 | 0.0M |
| 2024-01-16 | 20.00 | 20.90 | 20.00 | 20.90 | 0.0M |
| 2024-01-15 | 20.00 | 20.00 | 19.50 | 20.00 | 0.0M |
| 2024-01-12 | 20.10 | 21.00 | 20.10 | 21.00 | 0.0M |
| 2024-01-11 | 20.00 | 21.00 | 19.50 | 21.00 | 0.0M |
| 2024-01-10 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-01-09 | 20.20 | 21.00 | 19.75 | 21.00 | 0.0M |
| 2024-01-05 | 20.00 | 21.00 | 20.00 | 21.00 | 0.0M |
| 2024-01-04 | 20.00 | 20.40 | 20.00 | 20.40 | 0.0M |
| 2024-01-03 | 20.00 | 21.00 | 20.00 | 21.00 | 0.0M |