2.21
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 | 2.41 | 2.45 | 2.30 | 2.31 | 74.8M |
| 2024-12-30 | 2.50 | 2.50 | 2.37 | 2.42 | 75.2M |
| 2024-12-27 | 2.47 | 2.58 | 2.44 | 2.51 | 93.7M |
| 2024-12-26 | 2.44 | 2.52 | 2.44 | 2.46 | 76.1M |
| 2024-12-25 | 2.58 | 2.58 | 2.39 | 2.43 | 113.5M |
| 2024-12-24 | 2.67 | 2.71 | 2.50 | 2.58 | 127.8M |
| 2024-12-23 | 2.84 | 2.91 | 2.67 | 2.70 | 122.1M |
| 2024-12-20 | 2.88 | 2.96 | 2.86 | 2.88 | 103.4M |
| 2024-12-19 | 2.80 | 2.98 | 2.77 | 2.92 | 153.9M |
| 2024-12-18 | 2.80 | 2.99 | 2.77 | 2.86 | 167.6M |
| 2024-12-17 | 2.94 | 2.97 | 2.73 | 2.75 | 148.7M |
| 2024-12-16 | 2.93 | 3.02 | 2.84 | 2.92 | 147.9M |
| 2024-12-13 | 2.98 | 3.02 | 2.91 | 2.93 | 151.0M |
| 2024-12-12 | 3.12 | 3.12 | 2.96 | 3.02 | 212.8M |
| 2024-12-11 | 2.89 | 3.20 | 2.87 | 3.15 | 339.2M |
| 2024-12-10 | 3.07 | 3.15 | 2.89 | 2.89 | 296.7M |
| 2024-12-09 | 3.24 | 3.30 | 2.97 | 3.00 | 465.8M |
| 2024-12-06 | 2.65 | 3.18 | 2.64 | 3.18 | 313.7M |
| 2024-12-05 | 2.57 | 2.67 | 2.56 | 2.65 | 94.6M |
| 2024-12-04 | 2.68 | 2.77 | 2.58 | 2.59 | 133.7M |
| 2024-12-03 | 2.60 | 2.72 | 2.57 | 2.71 | 164.3M |
| 2024-12-02 | 2.48 | 2.63 | 2.47 | 2.62 | 146.5M |
| 2024-11-29 | 2.45 | 2.50 | 2.41 | 2.47 | 90.5M |
| 2024-11-28 | 2.43 | 2.54 | 2.40 | 2.48 | 128.3M |
| 2024-11-27 | 2.39 | 2.42 | 2.31 | 2.41 | 88.5M |
| 2024-11-26 | 2.34 | 2.52 | 2.34 | 2.44 | 115.3M |
| 2024-11-25 | 2.35 | 2.43 | 2.24 | 2.40 | 108.9M |
| 2024-11-22 | 2.42 | 2.48 | 2.32 | 2.33 | 95.5M |
| 2024-11-21 | 2.51 | 2.51 | 2.40 | 2.43 | 102.0M |
| 2024-11-20 | 2.43 | 2.55 | 2.40 | 2.52 | 115.1M |
| 2024-11-19 | 2.49 | 2.50 | 2.31 | 2.45 | 148.0M |
| 2024-11-18 | 2.44 | 2.60 | 2.44 | 2.49 | 138.2M |
| 2024-11-15 | 2.50 | 2.58 | 2.44 | 2.45 | 99.5M |
| 2024-11-14 | 2.64 | 2.65 | 2.52 | 2.53 | 99.9M |
| 2024-11-13 | 2.64 | 2.68 | 2.57 | 2.66 | 129.7M |
| 2024-11-12 | 2.89 | 2.91 | 2.65 | 2.69 | 197.5M |
| 2024-11-11 | 2.84 | 3.05 | 2.78 | 2.85 | 221.5M |
| 2024-11-08 | 2.98 | 3.05 | 2.78 | 2.82 | 314.1M |
| 2024-11-07 | 2.56 | 2.97 | 2.50 | 2.86 | 344.6M |
| 2024-11-06 | 2.55 | 2.62 | 2.46 | 2.56 | 204.5M |
| 2024-11-05 | 2.44 | 2.66 | 2.43 | 2.54 | 194.5M |
| 2024-11-04 | 2.42 | 2.47 | 2.35 | 2.42 | 154.2M |
| 2024-11-01 | 2.65 | 2.70 | 2.44 | 2.46 | 273.3M |
| 2024-10-31 | 2.66 | 2.90 | 2.64 | 2.71 | 336.6M |
| 2024-10-30 | 2.44 | 2.95 | 2.33 | 2.72 | 428.4M |
| 2024-10-29 | 2.45 | 2.68 | 2.36 | 2.54 | 472.9M |
| 2024-10-28 | 2.08 | 2.45 | 2.07 | 2.45 | 399.8M |
| 2024-10-25 | 1.95 | 2.09 | 1.95 | 2.04 | 141.9M |
| 2024-10-24 | 1.95 | 2.00 | 1.92 | 1.95 | 95.8M |
| 2024-10-23 | 1.94 | 2.02 | 1.93 | 1.97 | 113.0M |
| 2024-10-22 | 1.91 | 1.97 | 1.90 | 1.94 | 106.6M |
| 2024-10-21 | 1.87 | 1.95 | 1.87 | 1.92 | 137.2M |
| 2024-10-18 | 1.79 | 1.91 | 1.76 | 1.87 | 133.6M |
| 2024-10-17 | 1.88 | 1.90 | 1.79 | 1.80 | 117.0M |
| 2024-10-16 | 1.86 | 1.92 | 1.84 | 1.86 | 118.4M |
| 2024-10-15 | 1.98 | 2.04 | 1.90 | 1.91 | 215.0M |
| 2024-10-14 | 1.94 | 2.15 | 1.91 | 2.07 | 304.7M |
| 2024-10-11 | 1.98 | 1.99 | 1.78 | 1.79 | 167.1M |
| 2024-10-10 | 2.01 | 2.11 | 1.94 | 1.97 | 174.2M |
| 2024-10-09 | 2.16 | 2.26 | 2.01 | 2.02 | 290.4M |
| 2024-10-08 | 2.24 | 2.27 | 2.00 | 2.27 | 382.4M |
| 2024-09-30 | 1.71 | 1.92 | 1.64 | 1.89 | 233.5M |
| 2024-09-27 | 1.58 | 1.66 | 1.53 | 1.62 | 148.4M |
| 2024-09-26 | 1.49 | 1.55 | 1.47 | 1.55 | 117.7M |
| 2024-09-25 | 1.48 | 1.57 | 1.46 | 1.49 | 141.7M |
| 2024-09-24 | 1.39 | 1.46 | 1.39 | 1.46 | 100.3M |
| 2024-09-23 | 1.37 | 1.41 | 1.34 | 1.40 | 71.7M |
| 2024-09-20 | 1.36 | 1.42 | 1.35 | 1.39 | 81.1M |
| 2024-09-19 | 1.34 | 1.39 | 1.33 | 1.36 | 69.0M |
| 2024-09-18 | 1.40 | 1.40 | 1.31 | 1.33 | 104.3M |
| 2024-09-13 | 1.27 | 1.49 | 1.26 | 1.42 | 169.8M |
| 2024-09-12 | 1.27 | 1.29 | 1.26 | 1.27 | 17.5M |
| 2024-09-11 | 1.28 | 1.29 | 1.26 | 1.26 | 22.1M |
| 2024-09-10 | 1.27 | 1.33 | 1.26 | 1.29 | 47.8M |
| 2024-09-09 | 1.23 | 1.28 | 1.19 | 1.27 | 52.3M |
| 2024-09-06 | 1.30 | 1.31 | 1.28 | 1.30 | 22.0M |
| 2024-09-05 | 1.29 | 1.32 | 1.29 | 1.31 | 25.6M |
| 2024-09-04 | 1.32 | 1.33 | 1.28 | 1.29 | 32.4M |
| 2024-09-03 | 1.32 | 1.34 | 1.31 | 1.33 | 20.3M |
| 2024-09-02 | 1.33 | 1.37 | 1.32 | 1.33 | 39.6M |
| 2024-08-30 | 1.32 | 1.35 | 1.31 | 1.34 | 45.4M |
| 2024-08-29 | 1.30 | 1.31 | 1.26 | 1.30 | 35.8M |
| 2024-08-28 | 1.30 | 1.33 | 1.29 | 1.32 | 23.8M |
| 2024-08-27 | 1.32 | 1.33 | 1.30 | 1.30 | 19.5M |
| 2024-08-26 | 1.31 | 1.34 | 1.30 | 1.33 | 24.3M |
| 2024-08-23 | 1.32 | 1.33 | 1.29 | 1.31 | 26.7M |
| 2024-08-22 | 1.32 | 1.34 | 1.31 | 1.32 | 30.3M |
| 2024-08-21 | 1.36 | 1.36 | 1.32 | 1.33 | 32.0M |
| 2024-08-20 | 1.41 | 1.42 | 1.35 | 1.36 | 54.0M |
| 2024-08-19 | 1.43 | 1.44 | 1.40 | 1.40 | 36.6M |
| 2024-08-16 | 1.47 | 1.48 | 1.42 | 1.44 | 73.9M |
| 2024-08-15 | 1.42 | 1.48 | 1.40 | 1.48 | 93.1M |
| 2024-08-14 | 1.41 | 1.47 | 1.40 | 1.43 | 69.0M |
| 2024-08-13 | 1.40 | 1.43 | 1.37 | 1.42 | 86.8M |
| 2024-08-12 | 1.50 | 1.67 | 1.43 | 1.43 | 154.9M |
| 2024-08-09 | 1.39 | 1.46 | 1.38 | 1.41 | 71.5M |
| 2024-08-08 | 1.39 | 1.41 | 1.37 | 1.39 | 34.9M |
| 2024-08-07 | 1.42 | 1.43 | 1.39 | 1.39 | 36.6M |
| 2024-08-06 | 1.42 | 1.44 | 1.39 | 1.41 | 49.6M |
| 2024-08-05 | 1.40 | 1.47 | 1.38 | 1.42 | 94.4M |
| 2024-08-02 | 1.39 | 1.43 | 1.37 | 1.40 | 54.3M |
| 2024-08-01 | 1.40 | 1.42 | 1.38 | 1.40 | 43.6M |
| 2024-07-31 | 1.35 | 1.40 | 1.34 | 1.40 | 60.9M |
| 2024-07-30 | 1.37 | 1.43 | 1.35 | 1.37 | 70.0M |
| 2024-07-29 | 1.33 | 1.35 | 1.31 | 1.34 | 38.1M |
| 2024-07-26 | 1.29 | 1.34 | 1.28 | 1.33 | 46.8M |
| 2024-07-25 | 1.27 | 1.30 | 1.27 | 1.28 | 30.1M |
| 2024-07-24 | 1.31 | 1.32 | 1.28 | 1.28 | 50.7M |
| 2024-07-23 | 1.31 | 1.36 | 1.31 | 1.32 | 65.3M |
| 2024-07-22 | 1.31 | 1.34 | 1.30 | 1.31 | 44.2M |
| 2024-07-19 | 1.32 | 1.33 | 1.30 | 1.31 | 36.6M |
| 2024-07-18 | 1.34 | 1.34 | 1.28 | 1.33 | 65.5M |
| 2024-07-17 | 1.37 | 1.39 | 1.34 | 1.35 | 44.6M |
| 2024-07-16 | 1.38 | 1.40 | 1.36 | 1.37 | 48.2M |
| 2024-07-15 | 1.38 | 1.44 | 1.37 | 1.39 | 61.4M |
| 2024-07-12 | 1.41 | 1.44 | 1.38 | 1.39 | 77.6M |
| 2024-07-11 | 1.32 | 1.48 | 1.32 | 1.42 | 130.8M |
| 2024-07-10 | 1.32 | 1.34 | 1.29 | 1.31 | 71.7M |
| 2024-07-09 | 1.37 | 1.39 | 1.29 | 1.34 | 96.6M |
| 2024-07-08 | 1.40 | 1.46 | 1.36 | 1.37 | 105.8M |
| 2024-07-05 | 1.41 | 1.53 | 1.41 | 1.42 | 141.1M |
| 2024-07-04 | 1.45 | 1.51 | 1.40 | 1.42 | 212.8M |
| 2024-07-03 | 1.78 | 1.85 | 1.53 | 1.54 | 322.6M |
| 2024-07-02 | 1.49 | 1.64 | 1.42 | 1.64 | 187.9M |
| 2024-07-01 | 1.37 | 1.37 | 1.33 | 1.37 | 65.4M |
| 2024-06-28 | 1.14 | 1.19 | 1.14 | 1.14 | 43.9M |
| 2024-06-27 | 1.20 | 1.23 | 1.14 | 1.15 | 56.2M |
| 2024-06-26 | 1.14 | 1.23 | 1.09 | 1.22 | 90.6M |
| 2024-06-25 | 1.23 | 1.25 | 1.16 | 1.17 | 82.9M |
| 2024-06-24 | 1.33 | 1.33 | 1.22 | 1.24 | 65.7M |
| 2024-06-21 | 1.31 | 1.36 | 1.31 | 1.34 | 39.6M |
| 2024-06-20 | 1.41 | 1.42 | 1.31 | 1.31 | 78.1M |
| 2024-06-19 | 1.48 | 1.49 | 1.42 | 1.43 | 58.9M |
| 2024-06-18 | 1.48 | 1.50 | 1.47 | 1.49 | 17.2M |
| 2024-06-17 | 1.50 | 1.50 | 1.47 | 1.48 | 16.9M |
| 2024-06-14 | 1.47 | 1.50 | 1.46 | 1.49 | 18.4M |
| 2024-06-13 | 1.51 | 1.52 | 1.47 | 1.48 | 26.5M |
| 2024-06-12 | 1.50 | 1.53 | 1.50 | 1.52 | 21.6M |
| 2024-06-11 | 1.52 | 1.52 | 1.49 | 1.51 | 31.3M |
| 2024-06-07 | 1.47 | 1.55 | 1.47 | 1.54 | 41.9M |
| 2024-06-06 | 1.49 | 1.51 | 1.44 | 1.48 | 45.2M |
| 2024-06-05 | 1.48 | 1.55 | 1.46 | 1.50 | 43.0M |
| 2024-06-04 | 1.47 | 1.51 | 1.46 | 1.49 | 29.6M |
| 2024-06-03 | 1.53 | 1.55 | 1.48 | 1.49 | 42.4M |
| 2024-05-31 | 1.51 | 1.65 | 1.51 | 1.54 | 79.6M |
| 2024-05-30 | 1.54 | 1.54 | 1.44 | 1.47 | 80.3M |
| 2024-05-29 | 1.56 | 1.59 | 1.53 | 1.55 | 46.1M |
| 2024-05-28 | 1.66 | 1.66 | 1.52 | 1.58 | 55.4M |
| 2024-05-27 | 1.66 | 1.67 | 1.64 | 1.66 | 18.2M |
| 2024-05-24 | 1.67 | 1.69 | 1.66 | 1.66 | 19.8M |
| 2024-05-23 | 1.71 | 1.71 | 1.66 | 1.67 | 35.6M |
| 2024-05-22 | 1.70 | 1.73 | 1.70 | 1.71 | 25.7M |
| 2024-05-21 | 1.74 | 1.74 | 1.70 | 1.70 | 25.8M |
| 2024-05-20 | 1.75 | 1.78 | 1.74 | 1.74 | 40.4M |
| 2024-05-17 | 1.73 | 1.75 | 1.71 | 1.75 | 30.6M |
| 2024-05-16 | 1.71 | 1.75 | 1.70 | 1.73 | 36.6M |
| 2024-05-15 | 1.70 | 1.74 | 1.69 | 1.71 | 28.7M |
| 2024-05-14 | 1.69 | 1.71 | 1.68 | 1.70 | 20.6M |
| 2024-05-13 | 1.72 | 1.73 | 1.68 | 1.69 | 29.9M |
| 2024-05-10 | 1.75 | 1.76 | 1.71 | 1.72 | 31.0M |
| 2024-05-09 | 1.69 | 1.77 | 1.68 | 1.76 | 64.2M |
| 2024-05-08 | 1.69 | 1.71 | 1.68 | 1.69 | 23.4M |
| 2024-05-07 | 1.72 | 1.72 | 1.68 | 1.69 | 30.9M |
| 2024-05-06 | 1.72 | 1.74 | 1.70 | 1.71 | 25.7M |
| 2024-04-30 | 1.74 | 1.76 | 1.71 | 1.72 | 28.6M |
| 2024-04-29 | 1.71 | 1.76 | 1.69 | 1.75 | 44.5M |
| 2024-04-26 | 1.70 | 1.73 | 1.68 | 1.71 | 24.4M |
| 2024-04-25 | 1.68 | 1.71 | 1.66 | 1.71 | 21.7M |
| 2024-04-24 | 1.69 | 1.70 | 1.67 | 1.68 | 20.0M |
| 2024-04-23 | 1.68 | 1.73 | 1.67 | 1.69 | 19.6M |
| 2024-04-22 | 1.70 | 1.71 | 1.64 | 1.68 | 29.2M |
| 2024-04-19 | 1.72 | 1.75 | 1.70 | 1.70 | 22.9M |
| 2024-04-18 | 1.75 | 1.76 | 1.71 | 1.73 | 23.1M |
| 2024-04-17 | 1.70 | 1.78 | 1.70 | 1.75 | 37.7M |
| 2024-04-16 | 1.75 | 1.76 | 1.69 | 1.69 | 24.5M |
| 2024-04-15 | 1.76 | 1.77 | 1.69 | 1.76 | 30.8M |
| 2024-04-12 | 1.82 | 1.83 | 1.76 | 1.77 | 24.7M |
| 2024-04-11 | 1.80 | 1.84 | 1.80 | 1.82 | 14.1M |
| 2024-04-10 | 1.84 | 1.85 | 1.81 | 1.81 | 22.1M |
| 2024-04-09 | 1.83 | 1.85 | 1.83 | 1.85 | 9.9M |
| 2024-04-08 | 1.86 | 1.86 | 1.83 | 1.83 | 20.1M |
| 2024-04-03 | 1.88 | 1.89 | 1.86 | 1.87 | 19.9M |
| 2024-04-02 | 1.89 | 1.90 | 1.87 | 1.89 | 29.2M |
| 2024-04-01 | 1.86 | 1.91 | 1.86 | 1.89 | 30.2M |
| 2024-03-29 | 1.85 | 1.89 | 1.84 | 1.87 | 29.1M |
| 2024-03-28 | 1.84 | 1.87 | 1.83 | 1.86 | 22.6M |
| 2024-03-27 | 1.90 | 1.91 | 1.85 | 1.85 | 25.0M |
| 2024-03-26 | 1.91 | 1.93 | 1.88 | 1.91 | 31.3M |
| 2024-03-25 | 1.93 | 1.95 | 1.91 | 1.91 | 26.3M |
| 2024-03-22 | 1.96 | 1.97 | 1.93 | 1.94 | 35.3M |
| 2024-03-21 | 1.98 | 1.99 | 1.96 | 1.97 | 32.1M |
| 2024-03-20 | 1.98 | 1.99 | 1.96 | 1.98 | 31.6M |
| 2024-03-19 | 1.99 | 2.00 | 1.97 | 1.98 | 35.0M |
| 2024-03-18 | 2.00 | 2.01 | 1.98 | 2.00 | 47.2M |
| 2024-03-15 | 1.97 | 2.02 | 1.95 | 2.01 | 49.9M |
| 2024-03-14 | 1.97 | 2.01 | 1.96 | 1.98 | 38.6M |
| 2024-03-13 | 1.99 | 2.00 | 1.95 | 1.97 | 28.5M |
| 2024-03-12 | 1.98 | 2.01 | 1.97 | 1.99 | 34.5M |
| 2024-03-11 | 1.94 | 1.99 | 1.93 | 1.98 | 25.1M |
| 2024-03-08 | 1.95 | 1.96 | 1.93 | 1.94 | 20.7M |
| 2024-03-07 | 1.97 | 1.99 | 1.95 | 1.95 | 31.8M |
| 2024-03-06 | 1.92 | 1.98 | 1.92 | 1.96 | 28.6M |
| 2024-03-05 | 2.01 | 2.01 | 1.96 | 1.96 | 40.4M |
| 2024-03-04 | 2.06 | 2.08 | 2.01 | 2.02 | 47.2M |
| 2024-03-01 | 2.11 | 2.13 | 2.05 | 2.08 | 44.3M |
| 2024-02-29 | 2.04 | 2.10 | 2.01 | 2.10 | 56.2M |
| 2024-02-28 | 2.10 | 2.19 | 2.06 | 2.06 | 92.2M |
| 2024-02-27 | 2.06 | 2.09 | 2.05 | 2.09 | 40.8M |
| 2024-02-26 | 2.07 | 2.09 | 2.04 | 2.07 | 47.6M |
| 2024-02-23 | 2.05 | 2.08 | 2.03 | 2.08 | 53.1M |
| 2024-02-22 | 2.03 | 2.08 | 2.02 | 2.05 | 49.1M |
| 2024-02-21 | 1.98 | 2.10 | 1.98 | 2.05 | 72.0M |
| 2024-02-20 | 1.98 | 2.01 | 1.95 | 2.01 | 42.7M |
| 2024-02-19 | 1.99 | 2.05 | 1.98 | 1.99 | 72.9M |
| 2024-02-08 | 1.95 | 2.00 | 1.89 | 1.97 | 71.6M |
| 2024-02-07 | 1.91 | 2.04 | 1.88 | 1.94 | 80.0M |
| 2024-02-06 | 2.02 | 2.06 | 1.67 | 1.96 | 109.4M |
| 2024-02-05 | 2.04 | 2.15 | 1.97 | 2.06 | 104.3M |
| 2024-02-02 | 1.99 | 2.06 | 1.93 | 2.04 | 71.9M |
| 2024-02-01 | 2.02 | 2.06 | 1.95 | 1.98 | 58.8M |
| 2024-01-31 | 2.05 | 2.15 | 2.02 | 2.05 | 74.1M |
| 2024-01-30 | 2.14 | 2.20 | 2.12 | 2.15 | 59.0M |
| 2024-01-29 | 2.24 | 2.25 | 2.13 | 2.14 | 79.9M |
| 2024-01-26 | 2.26 | 2.33 | 2.22 | 2.25 | 128.6M |
| 2024-01-25 | 2.17 | 2.33 | 2.13 | 2.26 | 161.6M |
| 2024-01-24 | 1.98 | 2.37 | 1.97 | 2.20 | 173.2M |
| 2024-01-23 | 1.96 | 2.01 | 1.93 | 1.99 | 34.7M |
| 2024-01-22 | 2.00 | 2.03 | 1.94 | 1.97 | 44.4M |
| 2024-01-19 | 2.08 | 2.10 | 2.01 | 2.01 | 48.8M |
| 2024-01-18 | 2.02 | 2.12 | 1.99 | 2.10 | 83.3M |
| 2024-01-17 | 2.16 | 2.19 | 2.06 | 2.06 | 97.0M |
| 2024-01-16 | 2.15 | 2.27 | 2.15 | 2.18 | 137.5M |
| 2024-01-15 | 2.29 | 2.30 | 2.14 | 2.16 | 232.0M |
| 2024-01-12 | 2.34 | 2.34 | 2.31 | 2.34 | 191.4M |
| 2024-01-11 | 1.92 | 1.96 | 1.91 | 1.95 | 23.5M |
| 2024-01-10 | 1.90 | 1.94 | 1.87 | 1.93 | 36.4M |
| 2024-01-09 | 1.92 | 1.94 | 1.89 | 1.91 | 36.7M |
| 2024-01-08 | 1.97 | 1.98 | 1.92 | 1.92 | 29.5M |
| 2024-01-05 | 2.02 | 2.02 | 1.97 | 1.98 | 31.5M |
| 2024-01-04 | 2.03 | 2.05 | 2.02 | 2.02 | 17.8M |
| 2024-01-03 | 2.07 | 2.08 | 2.02 | 2.04 | 33.3M |
| 2024-01-02 | 2.06 | 2.11 | 2.06 | 2.08 | 15.7M |