2.84
最終更新: 2025-09-26
| 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 | 2.78 | 2.85 | 2.75 | 2.85 | 59.5M |
| 2024-12-30 | 2.81 | 2.84 | 2.74 | 2.78 | 60.5M |
| 2024-12-27 | 2.80 | 2.82 | 2.72 | 2.81 | 100.0M |
| 2024-12-24 | 2.84 | 2.86 | 2.80 | 2.82 | 55.4M |
| 2024-12-23 | 2.78 | 2.87 | 2.75 | 2.83 | 77.9M |
| 2024-12-20 | 2.81 | 2.83 | 2.73 | 2.78 | 120.4M |
| 2024-12-19 | 2.87 | 2.88 | 2.80 | 2.82 | 57.5M |
| 2024-12-18 | 2.86 | 2.94 | 2.86 | 2.88 | 44.8M |
| 2024-12-17 | 2.84 | 2.92 | 2.83 | 2.86 | 71.7M |
| 2024-12-16 | 2.75 | 2.86 | 2.75 | 2.84 | 88.3M |
| 2024-12-13 | 2.77 | 2.79 | 2.73 | 2.77 | 69.0M |
| 2024-12-12 | 2.77 | 2.80 | 2.73 | 2.77 | 72.8M |
| 2024-12-11 | 2.74 | 2.82 | 2.74 | 2.77 | 58.5M |
| 2024-12-10 | 2.82 | 2.83 | 2.72 | 2.74 | 50.8M |
| 2024-12-09 | 2.69 | 2.77 | 2.69 | 2.77 | 58.3M |
| 2024-12-06 | 2.65 | 2.72 | 2.65 | 2.69 | 34.6M |
| 2024-12-05 | 2.66 | 2.69 | 2.64 | 2.65 | 46.2M |
| 2024-12-04 | 2.66 | 2.69 | 2.63 | 2.67 | 47.1M |
| 2024-12-03 | 2.59 | 2.69 | 2.58 | 2.67 | 67.2M |
| 2024-12-02 | 2.58 | 2.60 | 2.55 | 2.59 | 59.3M |
| 2024-11-29 | 2.59 | 2.60 | 2.55 | 2.58 | 44.0M |
| 2024-11-28 | 2.66 | 2.68 | 2.57 | 2.59 | 54.0M |
| 2024-11-27 | 2.63 | 2.67 | 2.60 | 2.66 | 41.0M |
| 2024-11-26 | 2.66 | 2.68 | 2.59 | 2.63 | 100.8M |
| 2024-11-25 | 2.77 | 2.79 | 2.64 | 2.66 | 166.3M |
| 2024-11-22 | 2.86 | 2.88 | 2.75 | 2.77 | 37.2M |
| 2024-11-21 | 2.80 | 2.88 | 2.80 | 2.84 | 48.5M |
| 2024-11-20 | 2.81 | 2.84 | 2.80 | 2.81 | 24.2M |
| 2024-11-19 | 2.83 | 2.83 | 2.77 | 2.80 | 36.1M |
| 2024-11-18 | 2.75 | 2.86 | 2.75 | 2.80 | 59.9M |
| 2024-11-15 | 2.69 | 2.77 | 2.69 | 2.74 | 61.6M |
| 2024-11-14 | 2.68 | 2.72 | 2.65 | 2.69 | 43.6M |
| 2024-11-13 | 2.65 | 2.75 | 2.65 | 2.71 | 42.0M |
| 2024-11-12 | 2.73 | 2.74 | 2.66 | 2.67 | 58.4M |
| 2024-11-11 | 2.76 | 2.76 | 2.70 | 2.74 | 87.7M |
| 2024-11-08 | 2.84 | 2.87 | 2.75 | 2.80 | 80.6M |
| 2024-11-07 | 2.81 | 2.85 | 2.77 | 2.84 | 40.9M |
| 2024-11-06 | 2.82 | 2.91 | 2.78 | 2.82 | 103.6M |
| 2024-11-05 | 2.76 | 2.83 | 2.73 | 2.82 | 65.2M |
| 2024-11-04 | 2.77 | 2.78 | 2.69 | 2.76 | 86.0M |
| 2024-11-01 | 2.79 | 2.82 | 2.75 | 2.77 | 63.7M |
| 2024-10-31 | 2.78 | 2.85 | 2.77 | 2.80 | 45.8M |
| 2024-10-30 | 2.83 | 2.84 | 2.75 | 2.78 | 54.0M |
| 2024-10-29 | 2.89 | 2.91 | 2.80 | 2.83 | 50.2M |
| 2024-10-28 | 2.83 | 2.88 | 2.78 | 2.88 | 71.1M |
| 2024-10-25 | 2.83 | 2.83 | 2.75 | 2.81 | 134.7M |
| 2024-10-24 | 2.88 | 2.89 | 2.77 | 2.83 | 115.6M |
| 2024-10-23 | 3.02 | 3.05 | 2.88 | 2.92 | 115.4M |
| 2024-10-22 | 2.98 | 3.06 | 2.96 | 3.02 | 60.4M |
| 2024-10-21 | 3.03 | 3.04 | 2.95 | 2.98 | 47.9M |
| 2024-10-18 | 2.95 | 3.03 | 2.94 | 3.00 | 71.4M |
| 2024-10-17 | 3.04 | 3.12 | 2.90 | 2.95 | 86.5M |
| 2024-10-16 | 2.94 | 3.02 | 2.94 | 2.96 | 46.8M |
| 2024-10-15 | 3.05 | 3.10 | 2.95 | 2.96 | 88.2M |
| 2024-10-14 | 3.13 | 3.18 | 3.03 | 3.06 | 102.7M |
| 2024-10-10 | 3.05 | 3.20 | 2.98 | 3.13 | 134.9M |
| 2024-10-09 | 3.08 | 3.09 | 2.94 | 2.99 | 111.2M |
| 2024-10-08 | 3.40 | 3.42 | 3.02 | 3.03 | 245.3M |
| 2024-10-07 | 3.23 | 3.44 | 3.23 | 3.42 | 90.0M |
| 2024-10-04 | 3.05 | 3.24 | 3.02 | 3.17 | 86.2M |
| 2024-10-03 | 3.02 | 3.07 | 2.97 | 3.04 | 80.4M |
| 2024-10-02 | 2.98 | 3.05 | 2.95 | 2.99 | 65.2M |
| 2024-09-30 | 3.05 | 3.06 | 2.82 | 3.00 | 369.4M |
| 2024-09-27 | 3.05 | 3.06 | 2.94 | 3.02 | 188.7M |
| 2024-09-26 | 3.10 | 3.12 | 3.00 | 3.04 | 121.0M |
| 2024-09-25 | 3.16 | 3.24 | 3.05 | 3.07 | 103.9M |
| 2024-09-24 | 3.05 | 3.14 | 3.01 | 3.10 | 78.9M |
| 2024-09-23 | 2.89 | 3.03 | 2.88 | 3.01 | 92.6M |
| 2024-09-20 | 2.93 | 2.94 | 2.79 | 2.86 | 139.0M |
| 2024-09-19 | 2.84 | 2.94 | 2.80 | 2.90 | 113.3M |
| 2024-09-17 | 2.79 | 2.83 | 2.77 | 2.82 | 19.5M |
| 2024-09-16 | 2.81 | 2.84 | 2.77 | 2.80 | 15.8M |
| 2024-09-13 | 2.74 | 2.85 | 2.73 | 2.81 | 76.0M |
| 2024-09-12 | 2.70 | 2.76 | 2.58 | 2.75 | 155.9M |
| 2024-09-11 | 2.81 | 2.81 | 2.61 | 2.69 | 176.2M |
| 2024-09-10 | 2.82 | 2.83 | 2.75 | 2.82 | 97.8M |
| 2024-09-09 | 2.93 | 2.93 | 2.75 | 2.80 | 208.8M |
| 2024-09-05 | 2.98 | 2.99 | 2.91 | 2.95 | 61.2M |
| 2024-09-04 | 3.00 | 3.00 | 2.92 | 2.95 | 91.2M |
| 2024-09-03 | 3.20 | 3.22 | 2.97 | 3.01 | 225.7M |
| 2024-09-02 | 3.20 | 3.20 | 3.13 | 3.20 | 54.4M |
| 2024-08-30 | 3.21 | 3.26 | 3.17 | 3.18 | 69.5M |
| 2024-08-29 | 3.41 | 3.41 | 3.22 | 3.22 | 78.2M |
| 2024-08-28 | 3.37 | 3.47 | 3.35 | 3.41 | 39.8M |
| 2024-08-27 | 3.37 | 3.42 | 3.31 | 3.38 | 35.4M |
| 2024-08-26 | 3.43 | 3.44 | 3.34 | 3.39 | 49.3M |
| 2024-08-23 | 3.54 | 3.54 | 3.40 | 3.46 | 52.5M |
| 2024-08-22 | 3.37 | 3.57 | 3.27 | 3.57 | 149.2M |
| 2024-08-21 | 3.36 | 3.39 | 3.29 | 3.39 | 41.3M |
| 2024-08-20 | 3.49 | 3.52 | 3.27 | 3.36 | 78.0M |
| 2024-08-19 | 3.30 | 3.42 | 3.30 | 3.41 | 66.8M |
| 2024-08-16 | 3.34 | 3.40 | 3.28 | 3.30 | 22.3M |
| 2024-08-15 | 3.30 | 3.35 | 3.27 | 3.34 | 33.7M |
| 2024-08-14 | 3.20 | 3.31 | 3.17 | 3.30 | 43.2M |
| 2024-08-13 | 3.22 | 3.25 | 3.19 | 3.22 | 29.1M |
| 2024-08-12 | 3.30 | 3.35 | 3.21 | 3.22 | 39.2M |
| 2024-08-09 | 3.29 | 3.33 | 3.27 | 3.29 | 47.9M |
| 2024-08-08 | 3.31 | 3.35 | 3.24 | 3.29 | 44.3M |
| 2024-08-07 | 3.17 | 3.36 | 3.17 | 3.32 | 63.7M |
| 2024-08-06 | 3.18 | 3.26 | 3.08 | 3.17 | 65.9M |
| 2024-08-05 | 3.16 | 3.25 | 3.10 | 3.18 | 82.2M |
| 2024-08-02 | 3.23 | 3.28 | 3.17 | 3.21 | 45.6M |
| 2024-08-01 | 3.18 | 3.30 | 3.17 | 3.28 | 95.4M |
| 2024-07-31 | 3.24 | 3.26 | 3.08 | 3.19 | 168.2M |
| 2024-07-30 | 3.36 | 3.36 | 3.22 | 3.26 | 63.9M |
| 2024-07-29 | 3.36 | 3.40 | 3.30 | 3.36 | 48.3M |
| 2024-07-26 | 3.45 | 3.48 | 3.31 | 3.36 | 74.0M |
| 2024-07-25 | 3.53 | 3.56 | 3.44 | 3.45 | 97.1M |
| 2024-07-24 | 3.37 | 3.63 | 3.36 | 3.54 | 145.9M |
| 2024-07-23 | 3.40 | 3.44 | 3.34 | 3.35 | 38.6M |
| 2024-07-22 | 3.31 | 3.42 | 3.20 | 3.40 | 72.8M |
| 2024-07-19 | 3.33 | 3.40 | 3.29 | 3.31 | 81.0M |
| 2024-07-18 | 3.27 | 3.36 | 3.22 | 3.33 | 60.0M |
| 2024-07-17 | 3.49 | 3.51 | 3.20 | 3.26 | 192.6M |
| 2024-07-16 | 3.47 | 3.55 | 3.45 | 3.49 | 59.7M |
| 2024-07-15 | 3.35 | 3.50 | 3.33 | 3.47 | 73.6M |
| 2024-07-12 | 3.46 | 3.49 | 3.33 | 3.37 | 98.5M |
| 2024-07-11 | 3.46 | 3.48 | 3.37 | 3.44 | 94.3M |
| 2024-07-10 | 3.54 | 3.58 | 3.35 | 3.48 | 135.9M |
| 2024-07-09 | 3.61 | 3.61 | 3.46 | 3.54 | 124.4M |
| 2024-07-08 | 3.52 | 3.65 | 3.48 | 3.61 | 118.7M |
| 2024-07-05 | 3.49 | 3.56 | 3.45 | 3.52 | 62.6M |
| 2024-07-04 | 3.51 | 3.54 | 3.49 | 3.51 | 47.7M |
| 2024-07-03 | 3.46 | 3.56 | 3.46 | 3.51 | 62.9M |
| 2024-07-02 | 3.48 | 3.56 | 3.45 | 3.46 | 103.4M |
| 2024-06-28 | 3.28 | 3.45 | 3.28 | 3.44 | 62.7M |
| 2024-06-27 | 3.37 | 3.42 | 3.25 | 3.29 | 100.2M |
| 2024-06-26 | 3.41 | 3.47 | 3.29 | 3.38 | 97.1M |
| 2024-06-25 | 3.44 | 3.47 | 3.38 | 3.43 | 70.9M |
| 2024-06-24 | 3.36 | 3.45 | 3.34 | 3.42 | 84.9M |
| 2024-06-21 | 3.41 | 3.44 | 3.34 | 3.34 | 92.9M |
| 2024-06-20 | 3.32 | 3.42 | 3.32 | 3.42 | 96.6M |
| 2024-06-19 | 3.24 | 3.35 | 3.24 | 3.31 | 96.2M |
| 2024-06-18 | 3.19 | 3.30 | 3.16 | 3.24 | 82.7M |
| 2024-06-17 | 3.26 | 3.32 | 3.17 | 3.19 | 89.8M |
| 2024-06-14 | 3.41 | 3.50 | 3.23 | 3.29 | 207.3M |
| 2024-06-13 | 3.28 | 3.46 | 3.26 | 3.44 | 140.7M |
| 2024-06-12 | 3.13 | 3.30 | 3.12 | 3.26 | 110.7M |
| 2024-06-11 | 3.18 | 3.28 | 3.12 | 3.12 | 158.0M |
| 2024-06-07 | 3.08 | 3.20 | 3.07 | 3.18 | 109.8M |
| 2024-06-06 | 2.97 | 3.10 | 2.97 | 3.06 | 108.8M |
| 2024-06-05 | 3.06 | 3.08 | 2.96 | 2.97 | 71.2M |
| 2024-06-04 | 3.00 | 3.09 | 2.92 | 3.05 | 94.4M |
| 2024-06-03 | 3.00 | 3.13 | 3.00 | 3.09 | 85.2M |
| 2024-05-31 | 3.06 | 3.09 | 2.96 | 2.99 | 94.9M |
| 2024-05-30 | 3.03 | 3.13 | 3.02 | 3.04 | 85.6M |
| 2024-05-29 | 3.05 | 3.08 | 3.01 | 3.01 | 48.8M |
| 2024-05-28 | 3.02 | 3.08 | 3.00 | 3.05 | 56.7M |
| 2024-05-27 | 2.96 | 3.09 | 2.95 | 3.01 | 105.7M |
| 2024-05-24 | 2.88 | 2.97 | 2.88 | 2.94 | 62.3M |
| 2024-05-23 | 2.92 | 2.94 | 2.86 | 2.90 | 26.4M |
| 2024-05-22 | 2.92 | 2.94 | 2.91 | 2.93 | 24.7M |
| 2024-05-21 | 2.93 | 2.96 | 2.88 | 2.91 | 27.2M |
| 2024-05-20 | 2.92 | 2.96 | 2.89 | 2.93 | 56.3M |
| 2024-05-17 | 2.88 | 2.92 | 2.86 | 2.89 | 63.7M |
| 2024-05-16 | 2.94 | 2.95 | 2.86 | 2.88 | 95.5M |
| 2024-05-14 | 2.91 | 2.95 | 2.85 | 2.92 | 130.2M |
| 2024-05-13 | 2.83 | 2.92 | 2.83 | 2.91 | 124.9M |
| 2024-05-10 | 2.74 | 2.85 | 2.73 | 2.83 | 110.9M |
| 2024-05-09 | 2.68 | 2.73 | 2.67 | 2.73 | 87.2M |
| 2024-05-08 | 2.61 | 2.70 | 2.61 | 2.68 | 92.5M |
| 2024-05-07 | 2.62 | 2.67 | 2.60 | 2.61 | 47.7M |
| 2024-05-06 | 2.59 | 2.63 | 2.55 | 2.61 | 46.8M |
| 2024-05-03 | 2.53 | 2.62 | 2.51 | 2.53 | 26.8M |
| 2024-05-02 | 2.63 | 2.64 | 2.51 | 2.52 | 31.5M |
| 2024-04-30 | 2.62 | 2.67 | 2.62 | 2.63 | 62.1M |
| 2024-04-29 | 2.63 | 2.64 | 2.57 | 2.62 | 48.1M |
| 2024-04-26 | 2.71 | 2.74 | 2.63 | 2.64 | 98.1M |
| 2024-04-25 | 2.63 | 2.77 | 2.62 | 2.73 | 154.2M |
| 2024-04-24 | 2.61 | 2.72 | 2.61 | 2.64 | 93.8M |
| 2024-04-23 | 2.67 | 2.70 | 2.60 | 2.61 | 81.3M |
| 2024-04-22 | 2.70 | 2.77 | 2.65 | 2.67 | 89.5M |
| 2024-04-19 | 2.61 | 2.73 | 2.59 | 2.70 | 122.4M |
| 2024-04-18 | 2.60 | 2.66 | 2.59 | 2.61 | 183.8M |
| 2024-04-17 | 2.54 | 2.65 | 2.52 | 2.60 | 240.0M |
| 2024-04-16 | 2.52 | 2.58 | 2.51 | 2.54 | 139.1M |
| 2024-04-15 | 2.45 | 2.57 | 2.42 | 2.53 | 107.7M |
| 2024-04-12 | 2.50 | 2.51 | 2.46 | 2.46 | 33.5M |
| 2024-04-11 | 2.47 | 2.52 | 2.45 | 2.49 | 96.1M |
| 2024-04-10 | 2.44 | 2.48 | 2.42 | 2.47 | 73.6M |
| 2024-04-09 | 2.44 | 2.50 | 2.42 | 2.44 | 73.9M |
| 2024-04-08 | 2.34 | 2.45 | 2.34 | 2.42 | 93.4M |
| 2024-04-05 | 2.35 | 2.36 | 2.33 | 2.34 | 8.3M |
| 2024-04-03 | 2.37 | 2.37 | 2.34 | 2.35 | 34.6M |
| 2024-04-02 | 2.32 | 2.39 | 2.32 | 2.36 | 56.5M |
| 2024-03-28 | 2.34 | 2.34 | 2.25 | 2.32 | 53.2M |
| 2024-03-27 | 2.30 | 2.33 | 2.25 | 2.33 | 57.0M |
| 2024-03-26 | 2.31 | 2.34 | 2.29 | 2.31 | 68.0M |
| 2024-03-25 | 2.30 | 2.33 | 2.28 | 2.30 | 31.2M |
| 2024-03-22 | 2.31 | 2.33 | 2.27 | 2.31 | 43.6M |
| 2024-03-21 | 2.34 | 2.34 | 2.30 | 2.31 | 41.7M |
| 2024-03-20 | 2.36 | 2.36 | 2.31 | 2.34 | 37.8M |
| 2024-03-19 | 2.39 | 2.39 | 2.31 | 2.34 | 76.7M |
| 2024-03-18 | 2.37 | 2.43 | 2.37 | 2.40 | 49.3M |
| 2024-03-15 | 2.39 | 2.43 | 2.38 | 2.39 | 126.7M |
| 2024-03-14 | 2.42 | 2.43 | 2.38 | 2.41 | 33.7M |
| 2024-03-13 | 2.36 | 2.44 | 2.34 | 2.42 | 66.4M |
| 2024-03-12 | 2.39 | 2.40 | 2.32 | 2.36 | 124.1M |
| 2024-03-11 | 2.43 | 2.50 | 2.37 | 2.40 | 69.0M |
| 2024-03-08 | 2.43 | 2.45 | 2.37 | 2.43 | 92.5M |
| 2024-03-07 | 2.43 | 2.47 | 2.41 | 2.43 | 71.9M |
| 2024-03-06 | 2.41 | 2.45 | 2.39 | 2.43 | 83.0M |
| 2024-03-05 | 2.41 | 2.43 | 2.39 | 2.41 | 63.8M |
| 2024-03-04 | 2.36 | 2.45 | 2.35 | 2.41 | 102.6M |
| 2024-03-01 | 2.38 | 2.41 | 2.34 | 2.36 | 37.9M |
| 2024-02-29 | 2.37 | 2.41 | 2.36 | 2.38 | 46.6M |
| 2024-02-28 | 2.35 | 2.41 | 2.32 | 2.37 | 53.1M |
| 2024-02-27 | 2.37 | 2.40 | 2.33 | 2.36 | 45.3M |
| 2024-02-26 | 2.46 | 2.47 | 2.35 | 2.38 | 62.1M |
| 2024-02-23 | 2.46 | 2.48 | 2.44 | 2.46 | 54.5M |
| 2024-02-22 | 2.40 | 2.47 | 2.38 | 2.46 | 94.3M |
| 2024-02-21 | 2.40 | 2.44 | 2.37 | 2.40 | 48.3M |
| 2024-02-20 | 2.32 | 2.42 | 2.32 | 2.39 | 106.0M |
| 2024-02-19 | 2.20 | 2.34 | 2.20 | 2.33 | 71.8M |
| 2024-02-16 | 2.19 | 2.21 | 2.18 | 2.20 | 15.1M |
| 2024-02-15 | 2.20 | 2.23 | 2.19 | 2.19 | 4.6M |
| 2024-02-14 | 2.24 | 2.24 | 2.19 | 2.21 | 12.0M |
| 2024-02-09 | 2.25 | 2.26 | 2.23 | 2.23 | 11.1M |
| 2024-02-08 | 2.23 | 2.27 | 2.22 | 2.25 | 33.5M |
| 2024-02-07 | 2.21 | 2.25 | 2.18 | 2.23 | 54.6M |
| 2024-02-06 | 2.17 | 2.22 | 2.17 | 2.21 | 51.8M |
| 2024-02-05 | 2.16 | 2.20 | 2.14 | 2.18 | 28.2M |
| 2024-02-02 | 2.19 | 2.22 | 2.14 | 2.16 | 58.0M |
| 2024-02-01 | 2.18 | 2.21 | 2.17 | 2.19 | 42.2M |
| 2024-01-31 | 2.19 | 2.24 | 2.16 | 2.19 | 90.2M |
| 2024-01-30 | 2.20 | 2.24 | 2.18 | 2.19 | 40.0M |
| 2024-01-29 | 2.21 | 2.26 | 2.20 | 2.22 | 32.6M |
| 2024-01-26 | 2.23 | 2.24 | 2.20 | 2.21 | 27.0M |
| 2024-01-25 | 2.22 | 2.25 | 2.19 | 2.24 | 61.0M |
| 2024-01-24 | 2.11 | 2.24 | 2.11 | 2.22 | 61.9M |
| 2024-01-23 | 2.06 | 2.12 | 2.03 | 2.11 | 38.5M |
| 2024-01-22 | 2.14 | 2.14 | 2.04 | 2.04 | 74.6M |
| 2024-01-19 | 2.11 | 2.14 | 2.10 | 2.14 | 44.7M |
| 2024-01-18 | 2.10 | 2.14 | 2.08 | 2.11 | 63.9M |
| 2024-01-17 | 2.17 | 2.17 | 2.08 | 2.10 | 75.4M |
| 2024-01-16 | 2.17 | 2.19 | 2.16 | 2.17 | 42.9M |
| 2024-01-15 | 2.17 | 2.20 | 2.16 | 2.18 | 44.0M |
| 2024-01-12 | 2.09 | 2.18 | 2.09 | 2.17 | 76.6M |
| 2024-01-11 | 2.09 | 2.13 | 2.08 | 2.10 | 28.6M |
| 2024-01-10 | 2.13 | 2.14 | 2.08 | 2.09 | 36.7M |
| 2024-01-09 | 2.10 | 2.13 | 2.08 | 2.13 | 38.0M |
| 2024-01-08 | 2.12 | 2.13 | 2.09 | 2.10 | 42.3M |
| 2024-01-05 | 2.08 | 2.15 | 2.07 | 2.12 | 55.7M |
| 2024-01-04 | 2.09 | 2.10 | 2.06 | 2.08 | 36.0M |
| 2024-01-03 | 2.06 | 2.10 | 2.04 | 2.09 | 50.5M |
| 2024-01-02 | 2.04 | 2.09 | 2.03 | 2.06 | 95.1M |