5.57
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.68 | 5.80 | 5.66 | 5.76 | 15.2M |
| 2023-12-28 | 5.58 | 5.73 | 5.48 | 5.69 | 17.1M |
| 2023-12-27 | 5.57 | 5.61 | 5.50 | 5.58 | 14.8M |
| 2023-12-26 | 5.80 | 5.81 | 5.54 | 5.56 | 26.3M |
| 2023-12-25 | 6.07 | 6.09 | 5.79 | 5.81 | 30.6M |
| 2023-12-22 | 6.43 | 6.46 | 6.04 | 6.10 | 45.9M |
| 2023-12-21 | 6.39 | 6.64 | 6.25 | 6.49 | 62.7M |
| 2023-12-20 | 6.18 | 6.83 | 6.16 | 6.56 | 85.8M |
| 2023-12-19 | 6.44 | 6.47 | 6.04 | 6.21 | 40.1M |
| 2023-12-18 | 6.71 | 6.79 | 6.40 | 6.48 | 40.5M |
| 2023-12-15 | 6.74 | 6.86 | 6.58 | 6.67 | 55.6M |
| 2023-12-14 | 6.75 | 7.10 | 6.72 | 6.74 | 88.1M |
| 2023-12-13 | 6.28 | 6.93 | 6.25 | 6.93 | 76.6M |
| 2023-12-12 | 6.22 | 6.33 | 6.05 | 6.30 | 35.7M |
| 2023-12-11 | 6.15 | 6.31 | 5.91 | 6.25 | 40.0M |
| 2023-12-08 | 6.50 | 6.90 | 6.25 | 6.29 | 54.1M |
| 2023-12-07 | 6.71 | 6.99 | 6.59 | 6.61 | 59.2M |
| 2023-12-06 | 6.44 | 7.22 | 6.41 | 6.84 | 81.8M |
| 2023-12-05 | 6.32 | 6.86 | 6.17 | 6.56 | 61.7M |
| 2023-12-04 | 6.38 | 6.47 | 6.25 | 6.41 | 41.0M |
| 2023-12-01 | 6.30 | 6.51 | 6.16 | 6.38 | 59.5M |
| 2023-11-30 | 6.02 | 6.67 | 5.99 | 6.33 | 72.7M |
| 2023-11-29 | 6.11 | 6.23 | 6.00 | 6.06 | 26.3M |
| 2023-11-28 | 5.93 | 6.31 | 5.91 | 6.16 | 45.6M |
| 2023-11-27 | 5.89 | 6.04 | 5.88 | 5.92 | 15.3M |
| 2023-11-24 | 5.97 | 5.98 | 5.86 | 5.89 | 11.2M |
| 2023-11-23 | 5.88 | 6.03 | 5.85 | 5.97 | 16.6M |
| 2023-11-22 | 5.99 | 6.00 | 5.87 | 5.90 | 17.6M |
| 2023-11-21 | 6.00 | 6.15 | 5.94 | 6.03 | 31.2M |
| 2023-11-20 | 5.98 | 6.01 | 5.91 | 5.98 | 16.4M |
| 2023-11-17 | 5.86 | 6.10 | 5.85 | 5.97 | 29.4M |
| 2023-11-16 | 5.88 | 5.96 | 5.85 | 5.88 | 14.6M |
| 2023-11-15 | 5.89 | 5.92 | 5.78 | 5.92 | 19.5M |
| 2023-11-14 | 5.94 | 5.95 | 5.82 | 5.87 | 16.2M |
| 2023-11-13 | 5.95 | 6.08 | 5.88 | 5.95 | 25.1M |
| 2023-11-10 | 5.82 | 5.96 | 5.73 | 5.91 | 26.1M |
| 2023-11-09 | 5.88 | 5.89 | 5.77 | 5.84 | 21.4M |
| 2023-11-08 | 5.86 | 5.97 | 5.82 | 5.89 | 34.2M |
| 2023-11-07 | 5.70 | 5.99 | 5.69 | 5.90 | 54.9M |
| 2023-11-06 | 5.68 | 5.75 | 5.64 | 5.75 | 40.6M |
| 2023-11-03 | 5.77 | 5.79 | 5.65 | 5.68 | 67.0M |
| 2023-11-02 | 5.35 | 5.85 | 5.35 | 5.85 | 28.0M |
| 2023-11-01 | 5.21 | 5.35 | 5.18 | 5.32 | 18.1M |
| 2023-10-31 | 5.25 | 5.27 | 5.18 | 5.21 | 15.1M |
| 2023-10-30 | 5.53 | 5.55 | 5.19 | 5.28 | 31.5M |
| 2023-10-27 | 5.48 | 5.58 | 5.45 | 5.57 | 9.1M |
| 2023-10-26 | 5.44 | 5.49 | 5.34 | 5.48 | 7.0M |
| 2023-10-25 | 5.38 | 5.50 | 5.34 | 5.46 | 10.8M |
| 2023-10-24 | 5.18 | 5.38 | 5.18 | 5.33 | 7.0M |
| 2023-10-23 | 5.30 | 5.33 | 5.15 | 5.18 | 7.9M |
| 2023-10-20 | 5.29 | 5.44 | 5.28 | 5.31 | 7.4M |
| 2023-10-19 | 5.36 | 5.40 | 5.29 | 5.30 | 7.4M |
| 2023-10-18 | 5.42 | 5.44 | 5.36 | 5.36 | 7.4M |
| 2023-10-17 | 5.55 | 5.57 | 5.39 | 5.42 | 8.8M |
| 2023-10-16 | 5.54 | 5.60 | 5.51 | 5.54 | 7.0M |
| 2023-10-13 | 5.58 | 5.61 | 5.52 | 5.53 | 6.7M |
| 2023-10-12 | 5.59 | 5.63 | 5.54 | 5.59 | 6.1M |
| 2023-10-11 | 5.65 | 5.67 | 5.55 | 5.56 | 6.2M |
| 2023-10-10 | 5.69 | 5.72 | 5.64 | 5.65 | 5.8M |
| 2023-10-09 | 5.66 | 5.72 | 5.63 | 5.68 | 7.8M |
| 2023-09-28 | 5.61 | 5.69 | 5.61 | 5.67 | 5.6M |
| 2023-09-27 | 5.63 | 5.65 | 5.57 | 5.59 | 5.4M |
| 2023-09-26 | 5.60 | 5.66 | 5.52 | 5.63 | 5.9M |
| 2023-09-25 | 5.61 | 5.69 | 5.58 | 5.60 | 5.7M |
| 2023-09-22 | 5.50 | 5.64 | 5.47 | 5.63 | 7.9M |
| 2023-09-21 | 5.58 | 5.59 | 5.49 | 5.51 | 6.4M |
| 2023-09-20 | 5.57 | 5.63 | 5.55 | 5.55 | 5.3M |
| 2023-09-19 | 5.65 | 5.70 | 5.57 | 5.58 | 6.7M |
| 2023-09-18 | 5.53 | 5.73 | 5.50 | 5.68 | 10.3M |
| 2023-09-15 | 5.54 | 5.61 | 5.52 | 5.54 | 7.2M |
| 2023-09-14 | 5.56 | 5.61 | 5.49 | 5.53 | 7.5M |
| 2023-09-13 | 5.70 | 5.72 | 5.55 | 5.60 | 8.1M |
| 2023-09-12 | 5.69 | 5.76 | 5.68 | 5.73 | 6.0M |
| 2023-09-11 | 5.58 | 5.72 | 5.52 | 5.70 | 11.2M |
| 2023-09-08 | 5.57 | 5.63 | 5.53 | 5.58 | 7.9M |
| 2023-09-07 | 5.73 | 5.74 | 5.56 | 5.57 | 11.1M |
| 2023-09-06 | 5.67 | 5.77 | 5.62 | 5.74 | 9.6M |
| 2023-09-05 | 5.88 | 5.88 | 5.66 | 5.69 | 17.9M |
| 2023-09-04 | 5.77 | 5.89 | 5.76 | 5.89 | 16.7M |
| 2023-09-01 | 5.73 | 5.80 | 5.69 | 5.74 | 9.5M |
| 2023-08-31 | 5.77 | 5.85 | 5.70 | 5.73 | 9.4M |
| 2023-08-30 | 5.81 | 5.93 | 5.77 | 5.79 | 13.3M |
| 2023-08-29 | 5.66 | 5.86 | 5.61 | 5.84 | 15.0M |
| 2023-08-28 | 5.82 | 5.86 | 5.65 | 5.67 | 18.2M |
| 2023-08-25 | 5.69 | 5.70 | 5.56 | 5.58 | 12.5M |
| 2023-08-24 | 5.76 | 5.85 | 5.58 | 5.70 | 16.9M |
| 2023-08-23 | 5.75 | 5.85 | 5.69 | 5.78 | 11.1M |
| 2023-08-22 | 5.77 | 5.81 | 5.66 | 5.77 | 9.1M |
| 2023-08-21 | 5.75 | 5.85 | 5.74 | 5.76 | 8.1M |
| 2023-08-18 | 5.82 | 5.88 | 5.76 | 5.76 | 8.4M |
| 2023-08-17 | 5.67 | 5.84 | 5.63 | 5.84 | 11.8M |
| 2023-08-16 | 5.72 | 5.78 | 5.68 | 5.68 | 6.6M |
| 2023-08-15 | 5.76 | 5.81 | 5.70 | 5.72 | 7.2M |
| 2023-08-14 | 5.66 | 5.76 | 5.63 | 5.75 | 7.6M |
| 2023-08-11 | 5.79 | 5.85 | 5.70 | 5.72 | 9.7M |
| 2023-08-10 | 5.83 | 5.86 | 5.76 | 5.79 | 7.4M |
| 2023-08-09 | 5.85 | 5.90 | 5.80 | 5.81 | 11.8M |
| 2023-08-08 | 5.90 | 5.99 | 5.86 | 5.89 | 14.3M |
| 2023-08-07 | 5.87 | 5.93 | 5.84 | 5.88 | 11.2M |
| 2023-08-04 | 5.87 | 5.93 | 5.86 | 5.88 | 11.8M |
| 2023-08-03 | 5.91 | 5.92 | 5.84 | 5.87 | 11.9M |
| 2023-08-02 | 5.85 | 6.00 | 5.85 | 5.94 | 16.4M |
| 2023-08-01 | 5.88 | 5.90 | 5.81 | 5.88 | 13.0M |
| 2023-07-31 | 5.81 | 5.89 | 5.74 | 5.86 | 17.3M |
| 2023-07-28 | 5.78 | 5.87 | 5.74 | 5.78 | 21.1M |
| 2023-07-27 | 5.89 | 5.94 | 5.79 | 5.79 | 18.3M |
| 2023-07-26 | 5.95 | 5.99 | 5.83 | 5.86 | 25.9M |
| 2023-07-25 | 5.91 | 6.00 | 5.91 | 5.96 | 22.5M |
| 2023-07-24 | 5.97 | 5.98 | 5.88 | 5.89 | 23.4M |
| 2023-07-21 | 5.94 | 6.06 | 5.86 | 6.02 | 33.7M |
| 2023-07-20 | 6.02 | 6.09 | 5.92 | 5.93 | 30.9M |
| 2023-07-19 | 6.03 | 6.03 | 5.92 | 6.00 | 27.9M |
| 2023-07-18 | 5.99 | 6.06 | 5.93 | 6.03 | 35.2M |
| 2023-07-17 | 6.09 | 6.09 | 5.92 | 5.97 | 49.2M |
| 2023-07-14 | 6.14 | 6.26 | 6.00 | 6.15 | 75.5M |
| 2023-07-13 | 6.60 | 6.66 | 6.14 | 6.18 | 114.8M |
| 2023-07-12 | 7.65 | 7.85 | 6.65 | 6.66 | 173.5M |
| 2023-07-11 | 7.39 | 7.39 | 7.39 | 7.39 | 10.6M |
| 2023-07-10 | 6.35 | 6.72 | 6.35 | 6.72 | 78.2M |
| 2023-07-07 | 5.47 | 6.11 | 5.44 | 6.11 | 77.0M |
| 2023-07-06 | 5.39 | 5.55 | 5.35 | 5.55 | 25.8M |
| 2023-07-05 | 5.47 | 5.49 | 5.30 | 5.42 | 27.6M |
| 2023-07-04 | 5.49 | 5.60 | 5.36 | 5.40 | 34.9M |
| 2023-07-03 | 5.45 | 5.56 | 5.41 | 5.55 | 30.9M |
| 2023-06-30 | 5.24 | 5.70 | 5.19 | 5.57 | 50.3M |
| 2023-06-29 | 5.16 | 5.22 | 5.15 | 5.19 | 6.1M |
| 2023-06-28 | 5.09 | 5.15 | 5.00 | 5.14 | 6.6M |
| 2023-06-27 | 5.00 | 5.11 | 4.96 | 5.10 | 7.2M |
| 2023-06-26 | 5.02 | 5.07 | 4.97 | 5.00 | 5.7M |
| 2023-06-21 | 5.03 | 5.08 | 4.98 | 5.02 | 5.0M |
| 2023-06-20 | 5.06 | 5.06 | 4.97 | 5.01 | 4.4M |
| 2023-06-19 | 5.05 | 5.10 | 5.02 | 5.04 | 4.1M |
| 2023-06-16 | 5.05 | 5.09 | 5.02 | 5.04 | 4.3M |
| 2023-06-15 | 5.04 | 5.07 | 5.00 | 5.02 | 3.7M |
| 2023-06-14 | 5.04 | 5.04 | 4.97 | 5.03 | 5.2M |
| 2023-06-13 | 4.90 | 5.02 | 4.89 | 5.02 | 6.5M |
| 2023-06-12 | 4.80 | 4.94 | 4.78 | 4.90 | 5.8M |
| 2023-06-09 | 4.78 | 4.83 | 4.78 | 4.80 | 4.0M |
| 2023-06-08 | 4.80 | 4.83 | 4.75 | 4.79 | 3.6M |
| 2023-06-07 | 4.82 | 4.84 | 4.79 | 4.82 | 3.1M |
| 2023-06-06 | 4.95 | 4.96 | 4.81 | 4.81 | 5.6M |
| 2023-06-05 | 5.01 | 5.02 | 4.94 | 4.96 | 3.5M |
| 2023-06-02 | 4.93 | 5.01 | 4.93 | 4.99 | 3.0M |
| 2023-06-01 | 4.93 | 4.97 | 4.91 | 4.93 | 3.3M |
| 2023-05-31 | 4.97 | 4.99 | 4.91 | 4.94 | 3.7M |
| 2023-05-30 | 4.99 | 5.00 | 4.91 | 4.97 | 3.8M |
| 2023-05-29 | 5.01 | 5.05 | 4.93 | 4.95 | 4.1M |
| 2023-05-26 | 5.03 | 5.05 | 4.92 | 5.03 | 4.5M |
| 2023-05-25 | 5.00 | 5.03 | 4.95 | 5.02 | 4.6M |
| 2023-05-24 | 5.02 | 5.05 | 5.00 | 5.03 | 4.4M |
| 2023-05-23 | 5.06 | 5.08 | 5.02 | 5.02 | 4.1M |
| 2023-05-22 | 5.03 | 5.10 | 5.03 | 5.07 | 4.2M |
| 2023-05-19 | 5.04 | 5.08 | 5.01 | 5.06 | 3.5M |
| 2023-05-18 | 5.07 | 5.07 | 5.01 | 5.06 | 3.5M |
| 2023-05-17 | 4.95 | 5.05 | 4.94 | 5.04 | 4.7M |
| 2023-05-16 | 4.99 | 5.00 | 4.93 | 4.97 | 3.9M |
| 2023-05-15 | 4.94 | 4.99 | 4.89 | 4.99 | 4.6M |
| 2023-05-12 | 4.98 | 5.02 | 4.94 | 4.97 | 4.0M |
| 2023-05-11 | 4.96 | 5.02 | 4.93 | 5.00 | 4.6M |
| 2023-05-10 | 4.90 | 4.97 | 4.89 | 4.95 | 4.6M |
| 2023-05-09 | 4.99 | 4.99 | 4.90 | 4.90 | 5.4M |
| 2023-05-08 | 4.93 | 4.99 | 4.91 | 4.97 | 5.8M |
| 2023-05-05 | 4.94 | 4.96 | 4.86 | 4.92 | 4.5M |
| 2023-05-04 | 4.87 | 4.97 | 4.86 | 4.94 | 6.3M |
| 2023-04-28 | 4.79 | 4.90 | 4.77 | 4.89 | 6.4M |
| 2023-04-27 | 4.73 | 4.80 | 4.70 | 4.77 | 4.5M |
| 2023-04-26 | 4.59 | 4.74 | 4.59 | 4.72 | 3.9M |
| 2023-04-25 | 4.73 | 4.73 | 4.56 | 4.63 | 4.5M |
| 2023-04-24 | 4.65 | 4.75 | 4.55 | 4.70 | 6.0M |
| 2023-04-21 | 4.78 | 4.79 | 4.65 | 4.66 | 5.3M |
| 2023-04-20 | 4.82 | 4.82 | 4.71 | 4.79 | 5.2M |
| 2023-04-19 | 4.89 | 4.89 | 4.79 | 4.82 | 5.5M |
| 2023-04-18 | 4.86 | 4.90 | 4.84 | 4.87 | 5.8M |
| 2023-04-17 | 4.82 | 4.88 | 4.79 | 4.86 | 5.4M |
| 2023-04-14 | 4.86 | 4.86 | 4.79 | 4.81 | 5.1M |
| 2023-04-13 | 4.92 | 4.93 | 4.79 | 4.80 | 11.4M |
| 2023-04-12 | 5.03 | 5.03 | 4.87 | 4.90 | 12.7M |
| 2023-04-11 | 5.00 | 5.03 | 4.94 | 4.98 | 5.5M |
| 2023-04-10 | 5.09 | 5.11 | 4.98 | 4.99 | 5.0M |
| 2023-04-07 | 5.06 | 5.12 | 5.05 | 5.07 | 4.3M |
| 2023-04-06 | 5.13 | 5.15 | 5.04 | 5.07 | 5.1M |
| 2023-04-04 | 5.30 | 5.30 | 5.14 | 5.16 | 5.4M |
| 2023-04-03 | 5.20 | 5.32 | 5.15 | 5.27 | 6.7M |
| 2023-03-31 | 5.10 | 5.21 | 5.09 | 5.17 | 4.2M |
| 2023-03-30 | 5.16 | 5.21 | 5.10 | 5.12 | 5.4M |
| 2023-03-29 | 5.25 | 5.26 | 5.15 | 5.17 | 5.1M |
| 2023-03-28 | 5.29 | 5.30 | 5.20 | 5.25 | 4.0M |
| 2023-03-27 | 5.29 | 5.32 | 5.24 | 5.29 | 4.3M |
| 2023-03-24 | 5.28 | 5.31 | 5.25 | 5.27 | 3.7M |
| 2023-03-23 | 5.29 | 5.32 | 5.25 | 5.30 | 3.4M |
| 2023-03-22 | 5.32 | 5.34 | 5.27 | 5.32 | 4.1M |
| 2023-03-21 | 5.22 | 5.31 | 5.20 | 5.31 | 5.0M |
| 2023-03-20 | 5.20 | 5.25 | 5.15 | 5.22 | 5.5M |
| 2023-03-17 | 5.22 | 5.25 | 5.17 | 5.20 | 4.9M |
| 2023-03-16 | 5.22 | 5.33 | 5.17 | 5.19 | 5.9M |
| 2023-03-15 | 5.18 | 5.26 | 5.16 | 5.24 | 3.5M |
| 2023-03-14 | 5.25 | 5.26 | 5.09 | 5.15 | 5.2M |
| 2023-03-13 | 5.24 | 5.30 | 5.21 | 5.26 | 5.5M |
| 2023-03-10 | 5.31 | 5.34 | 5.25 | 5.26 | 4.4M |
| 2023-03-09 | 5.36 | 5.40 | 5.31 | 5.34 | 3.6M |
| 2023-03-08 | 5.31 | 5.39 | 5.29 | 5.36 | 3.8M |
| 2023-03-07 | 5.41 | 5.43 | 5.28 | 5.30 | 7.0M |
| 2023-03-06 | 5.45 | 5.49 | 5.40 | 5.41 | 4.6M |
| 2023-03-03 | 5.46 | 5.51 | 5.43 | 5.47 | 4.5M |
| 2023-03-02 | 5.55 | 5.59 | 5.47 | 5.48 | 6.3M |
| 2023-03-01 | 5.46 | 5.53 | 5.46 | 5.52 | 5.0M |
| 2023-02-28 | 5.50 | 5.52 | 5.41 | 5.47 | 4.9M |
| 2023-02-27 | 5.53 | 5.56 | 5.45 | 5.47 | 6.0M |
| 2023-02-24 | 5.58 | 5.66 | 5.52 | 5.56 | 6.1M |
| 2023-02-23 | 5.63 | 5.69 | 5.57 | 5.58 | 5.9M |
| 2023-02-22 | 5.57 | 5.65 | 5.55 | 5.59 | 5.5M |
| 2023-02-21 | 5.64 | 5.69 | 5.57 | 5.65 | 8.5M |
| 2023-02-20 | 5.50 | 5.75 | 5.50 | 5.63 | 11.2M |
| 2023-02-17 | 5.48 | 5.58 | 5.47 | 5.47 | 9.0M |
| 2023-02-16 | 5.65 | 5.66 | 5.38 | 5.45 | 13.4M |
| 2023-02-15 | 5.70 | 5.73 | 5.61 | 5.64 | 10.7M |
| 2023-02-14 | 5.68 | 5.77 | 5.63 | 5.71 | 15.0M |
| 2023-02-13 | 5.56 | 5.72 | 5.54 | 5.66 | 14.9M |
| 2023-02-10 | 5.52 | 5.58 | 5.50 | 5.55 | 9.3M |
| 2023-02-09 | 5.52 | 5.55 | 5.46 | 5.54 | 10.4M |
| 2023-02-08 | 5.50 | 5.62 | 5.45 | 5.55 | 17.4M |
| 2023-02-07 | 5.45 | 5.52 | 5.41 | 5.50 | 9.0M |
| 2023-02-06 | 5.46 | 5.50 | 5.42 | 5.47 | 9.6M |
| 2023-02-03 | 5.53 | 5.54 | 5.42 | 5.47 | 15.1M |
| 2023-02-02 | 5.48 | 5.58 | 5.45 | 5.54 | 14.3M |
| 2023-02-01 | 5.45 | 5.51 | 5.43 | 5.49 | 17.8M |
| 2023-01-31 | 5.32 | 5.48 | 5.31 | 5.46 | 21.1M |
| 2023-01-30 | 5.24 | 5.41 | 5.23 | 5.36 | 23.5M |
| 2023-01-20 | 5.09 | 5.25 | 5.09 | 5.20 | 14.4M |
| 2023-01-19 | 5.13 | 5.16 | 5.09 | 5.09 | 13.6M |
| 2023-01-18 | 5.15 | 5.23 | 5.09 | 5.17 | 18.2M |
| 2023-01-17 | 5.23 | 5.26 | 5.06 | 5.10 | 27.6M |
| 2023-01-16 | 5.33 | 5.40 | 5.21 | 5.25 | 35.2M |
| 2023-01-13 | 5.21 | 5.74 | 5.16 | 5.36 | 55.0M |
| 2023-01-12 | 5.32 | 5.38 | 5.15 | 5.27 | 55.0M |
| 2023-01-11 | 5.87 | 6.07 | 5.41 | 5.43 | 93.0M |
| 2023-01-10 | 5.14 | 5.63 | 5.06 | 5.63 | 47.7M |
| 2023-01-09 | 5.12 | 5.15 | 5.04 | 5.12 | 9.5M |
| 2023-01-06 | 5.08 | 5.20 | 4.95 | 5.09 | 21.4M |
| 2023-01-05 | 4.94 | 5.15 | 4.88 | 5.12 | 8.7M |
| 2023-01-04 | 4.82 | 4.91 | 4.81 | 4.91 | 4.2M |
| 2023-01-03 | 4.77 | 4.87 | 4.74 | 4.86 | 4.7M |