3.97
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 | 5.17 | 5.24 | 4.85 | 4.86 | 15.3M |
| 2024-12-30 | 4.95 | 5.05 | 4.77 | 5.04 | 13.2M |
| 2024-12-27 | 4.97 | 5.13 | 4.92 | 4.93 | 11.7M |
| 2024-12-26 | 5.16 | 5.21 | 5.01 | 5.03 | 12.9M |
| 2024-12-25 | 4.97 | 5.18 | 4.69 | 5.08 | 17.3M |
| 2024-12-24 | 4.81 | 5.05 | 4.77 | 4.96 | 17.4M |
| 2024-12-23 | 5.21 | 5.28 | 4.58 | 4.67 | 23.0M |
| 2024-12-20 | 5.23 | 5.37 | 5.21 | 5.28 | 12.7M |
| 2024-12-19 | 5.18 | 5.31 | 5.10 | 5.20 | 11.2M |
| 2024-12-18 | 5.25 | 5.45 | 5.11 | 5.20 | 17.8M |
| 2024-12-17 | 5.72 | 5.78 | 5.16 | 5.29 | 26.7M |
| 2024-12-16 | 5.50 | 5.93 | 5.39 | 5.66 | 34.6M |
| 2024-12-13 | 5.29 | 5.53 | 5.22 | 5.39 | 24.0M |
| 2024-12-12 | 5.16 | 5.48 | 5.16 | 5.31 | 23.3M |
| 2024-12-11 | 5.00 | 5.33 | 4.96 | 5.21 | 24.3M |
| 2024-12-10 | 6.00 | 6.00 | 4.95 | 5.07 | 48.7M |
| 2024-12-09 | 4.81 | 5.22 | 4.81 | 5.18 | 31.4M |
| 2024-12-06 | 4.81 | 5.50 | 4.71 | 4.88 | 38.3M |
| 2024-12-05 | 4.56 | 4.77 | 4.52 | 4.64 | 11.9M |
| 2024-12-04 | 4.74 | 4.78 | 4.56 | 4.57 | 12.3M |
| 2024-12-03 | 4.78 | 4.92 | 4.73 | 4.77 | 17.2M |
| 2024-12-02 | 4.41 | 4.85 | 4.35 | 4.85 | 27.3M |
| 2024-11-29 | 4.61 | 4.65 | 4.42 | 4.52 | 17.1M |
| 2024-11-28 | 4.71 | 4.80 | 4.58 | 4.60 | 20.8M |
| 2024-11-27 | 4.78 | 4.88 | 4.68 | 4.79 | 16.6M |
| 2024-11-26 | 4.96 | 4.96 | 4.66 | 4.84 | 20.5M |
| 2024-11-25 | 4.70 | 5.09 | 4.68 | 4.91 | 23.7M |
| 2024-11-22 | 4.70 | 5.22 | 4.66 | 4.87 | 34.8M |
| 2024-11-21 | 4.59 | 4.78 | 4.46 | 4.74 | 28.7M |
| 2024-11-20 | 4.63 | 4.83 | 4.50 | 4.70 | 28.3M |
| 2024-11-19 | 4.65 | 4.77 | 4.42 | 4.68 | 30.9M |
| 2024-11-18 | 5.19 | 5.19 | 4.53 | 4.73 | 44.6M |
| 2024-11-15 | 4.96 | 5.79 | 4.95 | 5.33 | 59.2M |
| 2024-11-14 | 4.59 | 5.34 | 4.59 | 5.05 | 56.6M |
| 2024-11-13 | 4.50 | 4.70 | 4.48 | 4.65 | 28.8M |
| 2024-11-12 | 4.87 | 4.87 | 4.39 | 4.49 | 39.8M |
| 2024-11-11 | 4.74 | 4.92 | 4.72 | 4.80 | 35.7M |
| 2024-11-08 | 4.57 | 4.99 | 4.54 | 4.73 | 44.6M |
| 2024-11-07 | 4.65 | 4.97 | 4.40 | 4.57 | 61.8M |
| 2024-11-06 | 6.30 | 6.30 | 5.08 | 5.11 | 77.1M |
| 2024-11-05 | 5.40 | 5.80 | 5.22 | 5.56 | 48.2M |
| 2024-11-04 | 5.60 | 6.00 | 5.09 | 5.73 | 53.0M |
| 2024-11-01 | 5.90 | 6.36 | 5.00 | 5.50 | 71.1M |
| 2024-10-31 | 5.30 | 5.90 | 5.10 | 5.90 | 79.7M |
| 2024-10-30 | 4.00 | 4.92 | 3.94 | 4.92 | 78.0M |
| 2024-10-29 | 4.36 | 4.52 | 4.03 | 4.10 | 90.5M |
| 2024-10-28 | 3.24 | 3.77 | 3.24 | 3.77 | 47.3M |
| 2024-10-25 | 3.33 | 3.38 | 3.01 | 3.14 | 69.1M |
| 2024-10-24 | 2.80 | 2.98 | 2.80 | 2.98 | 50.5M |
| 2024-10-23 | 2.46 | 2.56 | 2.44 | 2.48 | 20.3M |
| 2024-10-22 | 2.60 | 2.60 | 2.47 | 2.50 | 21.0M |
| 2024-10-21 | 2.36 | 2.57 | 2.33 | 2.56 | 33.5M |
| 2024-10-18 | 2.37 | 2.39 | 2.33 | 2.37 | 19.6M |
| 2024-10-17 | 2.33 | 2.44 | 2.32 | 2.36 | 18.3M |
| 2024-10-16 | 2.23 | 2.38 | 2.21 | 2.34 | 16.5M |
| 2024-10-15 | 2.31 | 2.37 | 2.26 | 2.29 | 20.2M |
| 2024-10-14 | 2.20 | 2.37 | 2.12 | 2.33 | 30.2M |
| 2024-10-11 | 2.33 | 2.37 | 2.20 | 2.23 | 26.1M |
| 2024-10-10 | 2.30 | 2.44 | 2.30 | 2.34 | 27.9M |
| 2024-10-09 | 2.58 | 2.60 | 2.30 | 2.30 | 46.6M |
| 2024-10-08 | 2.84 | 2.85 | 2.42 | 2.77 | 74.9M |
| 2024-09-30 | 2.27 | 2.60 | 2.26 | 2.50 | 64.5M |
| 2024-09-27 | 2.25 | 2.39 | 2.24 | 2.29 | 46.6M |
| 2024-09-26 | 2.41 | 2.45 | 2.28 | 2.31 | 39.1M |
| 2024-09-25 | 2.50 | 2.63 | 2.41 | 2.41 | 35.8M |
| 2024-09-24 | 2.45 | 2.53 | 2.39 | 2.47 | 29.4M |
| 2024-09-23 | 2.35 | 2.54 | 2.34 | 2.42 | 30.9M |
| 2024-09-20 | 2.33 | 2.42 | 2.21 | 2.36 | 26.3M |
| 2024-09-19 | 2.26 | 2.35 | 2.25 | 2.33 | 22.6M |
| 2024-09-18 | 2.27 | 2.36 | 2.16 | 2.26 | 16.5M |
| 2024-09-13 | 2.37 | 2.40 | 2.22 | 2.27 | 20.7M |
| 2024-09-12 | 2.38 | 2.48 | 2.35 | 2.37 | 21.0M |
| 2024-09-11 | 2.51 | 2.64 | 2.41 | 2.41 | 25.6M |
| 2024-09-10 | 2.37 | 2.70 | 2.22 | 2.54 | 42.8M |
| 2024-09-09 | 2.48 | 2.48 | 2.15 | 2.36 | 30.6M |
| 2024-09-06 | 2.50 | 2.66 | 2.42 | 2.49 | 30.3M |
| 2024-09-05 | 2.42 | 2.75 | 2.36 | 2.52 | 40.1M |
| 2024-09-04 | 2.52 | 2.60 | 2.38 | 2.46 | 48.6M |
| 2024-09-03 | 2.19 | 2.58 | 2.13 | 2.58 | 54.1M |
| 2024-09-02 | 2.02 | 2.18 | 2.01 | 2.15 | 28.0M |
| 2024-08-30 | 1.99 | 2.09 | 1.98 | 2.04 | 28.3M |
| 2024-08-29 | 1.80 | 2.09 | 1.76 | 2.01 | 34.2M |
| 2024-08-28 | 1.71 | 1.84 | 1.67 | 1.77 | 22.9M |
| 2024-08-27 | 1.74 | 1.77 | 1.60 | 1.71 | 24.5M |
| 2024-08-26 | 1.98 | 1.98 | 1.67 | 1.71 | 33.1M |
| 2024-08-23 | 2.00 | 2.01 | 1.94 | 1.98 | 14.5M |
| 2024-08-22 | 2.02 | 2.12 | 1.98 | 2.02 | 21.6M |
| 2024-08-21 | 1.95 | 2.04 | 1.93 | 2.04 | 19.8M |
| 2024-08-20 | 1.99 | 2.04 | 1.93 | 1.97 | 14.9M |
| 2024-08-19 | 1.92 | 2.00 | 1.91 | 1.98 | 16.0M |
| 2024-08-16 | 2.05 | 2.11 | 1.96 | 1.98 | 28.9M |
| 2024-08-15 | 1.94 | 2.04 | 1.92 | 2.02 | 24.2M |
| 2024-08-14 | 1.86 | 1.96 | 1.86 | 1.94 | 25.1M |
| 2024-08-13 | 1.82 | 1.98 | 1.81 | 1.92 | 34.4M |
| 2024-08-12 | 1.87 | 1.92 | 1.80 | 1.81 | 28.4M |
| 2024-08-09 | 1.93 | 2.05 | 1.85 | 1.92 | 37.9M |
| 2024-08-08 | 1.85 | 2.09 | 1.85 | 1.98 | 51.1M |
| 2024-08-07 | 2.02 | 2.23 | 1.93 | 2.00 | 64.0M |
| 2024-08-06 | 1.94 | 2.15 | 1.86 | 2.09 | 80.4M |
| 2024-08-05 | 1.76 | 2.09 | 1.76 | 2.00 | 88.8M |
| 2024-08-02 | 1.65 | 1.78 | 1.63 | 1.74 | 26.1M |
| 2024-08-01 | 1.62 | 1.68 | 1.61 | 1.66 | 19.2M |
| 2024-07-31 | 1.61 | 1.68 | 1.60 | 1.63 | 20.1M |
| 2024-07-30 | 1.54 | 1.62 | 1.52 | 1.61 | 17.9M |
| 2024-07-29 | 1.55 | 1.59 | 1.52 | 1.55 | 13.6M |
| 2024-07-26 | 1.61 | 1.62 | 1.52 | 1.54 | 17.6M |
| 2024-07-25 | 1.57 | 1.63 | 1.55 | 1.60 | 15.0M |
| 2024-07-24 | 1.67 | 1.71 | 1.58 | 1.59 | 23.9M |
| 2024-07-23 | 1.63 | 1.75 | 1.63 | 1.70 | 25.8M |
| 2024-07-22 | 1.59 | 1.66 | 1.55 | 1.65 | 16.4M |
| 2024-07-19 | 1.60 | 1.74 | 1.59 | 1.62 | 22.6M |
| 2024-07-18 | 1.51 | 1.75 | 1.46 | 1.62 | 23.6M |
| 2024-07-17 | 1.54 | 1.60 | 1.51 | 1.53 | 13.7M |
| 2024-07-16 | 1.48 | 1.57 | 1.45 | 1.54 | 17.3M |
| 2024-07-15 | 1.47 | 1.50 | 1.43 | 1.46 | 11.3M |
| 2024-07-12 | 1.49 | 1.54 | 1.45 | 1.50 | 11.4M |
| 2024-07-11 | 1.45 | 1.52 | 1.44 | 1.46 | 11.1M |
| 2024-07-10 | 1.59 | 1.60 | 1.41 | 1.43 | 18.5M |
| 2024-07-09 | 1.60 | 1.70 | 1.55 | 1.59 | 16.7M |
| 2024-07-08 | 1.59 | 1.75 | 1.54 | 1.62 | 21.7M |
| 2024-07-05 | 1.53 | 1.70 | 1.53 | 1.63 | 21.2M |
| 2024-07-04 | 1.57 | 1.60 | 1.49 | 1.53 | 25.5M |
| 2024-07-03 | 1.42 | 1.68 | 1.37 | 1.61 | 38.4M |
| 2024-07-02 | 1.26 | 1.42 | 1.26 | 1.40 | 24.6M |
| 2024-07-01 | 1.35 | 1.44 | 1.28 | 1.29 | 22.6M |
| 2024-06-28 | 1.21 | 1.24 | 1.19 | 1.20 | 7.1M |
| 2024-06-27 | 1.22 | 1.26 | 1.19 | 1.20 | 10.5M |
| 2024-06-26 | 1.19 | 1.31 | 1.19 | 1.25 | 16.4M |
| 2024-06-25 | 1.19 | 1.37 | 1.19 | 1.23 | 20.6M |
| 2024-06-24 | 1.20 | 1.23 | 1.16 | 1.17 | 8.9M |
| 2024-06-21 | 1.22 | 1.25 | 1.13 | 1.23 | 10.0M |
| 2024-06-20 | 1.30 | 1.30 | 1.19 | 1.23 | 18.6M |
| 2024-06-19 | 1.33 | 1.37 | 1.30 | 1.30 | 13.9M |
| 2024-06-18 | 1.34 | 1.35 | 1.27 | 1.32 | 18.4M |
| 2024-06-17 | 1.27 | 1.38 | 1.26 | 1.35 | 19.2M |
| 2024-06-14 | 1.30 | 1.38 | 1.26 | 1.31 | 21.8M |
| 2024-06-13 | 1.28 | 1.35 | 1.26 | 1.28 | 22.8M |
| 2024-06-12 | 1.38 | 1.39 | 1.28 | 1.32 | 35.7M |
| 2024-06-11 | 1.11 | 1.36 | 1.08 | 1.36 | 40.9M |
| 2024-06-07 | 1.11 | 1.18 | 1.10 | 1.13 | 15.7M |
| 2024-06-06 | 1.22 | 1.23 | 1.02 | 1.06 | 24.0M |
| 2024-06-05 | 1.21 | 1.34 | 1.16 | 1.25 | 17.0M |
| 2024-06-04 | 1.16 | 1.25 | 1.11 | 1.23 | 16.4M |
| 2024-06-03 | 1.38 | 1.38 | 1.15 | 1.19 | 31.8M |
| 2024-05-31 | 1.54 | 1.60 | 1.23 | 1.43 | 23.7M |
| 2024-05-30 | 1.64 | 1.65 | 1.54 | 1.54 | 10.6M |
| 2024-05-29 | 1.66 | 1.69 | 1.64 | 1.65 | 7.9M |
| 2024-05-28 | 1.68 | 1.74 | 1.65 | 1.67 | 9.5M |
| 2024-05-27 | 1.81 | 1.84 | 1.67 | 1.71 | 12.9M |
| 2024-05-24 | 1.70 | 1.79 | 1.69 | 1.77 | 14.4M |
| 2024-05-23 | 1.74 | 1.77 | 1.67 | 1.69 | 13.6M |
| 2024-05-22 | 1.65 | 1.81 | 1.64 | 1.77 | 20.4M |
| 2024-05-21 | 1.69 | 1.71 | 1.63 | 1.64 | 12.3M |
| 2024-05-20 | 1.71 | 1.78 | 1.70 | 1.71 | 12.7M |
| 2024-05-17 | 1.77 | 1.82 | 1.72 | 1.73 | 13.3M |
| 2024-05-16 | 1.73 | 1.80 | 1.71 | 1.79 | 17.6M |
| 2024-05-15 | 1.79 | 1.85 | 1.72 | 1.75 | 20.2M |
| 2024-05-14 | 1.62 | 1.84 | 1.62 | 1.79 | 25.5M |
| 2024-05-13 | 1.59 | 1.68 | 1.50 | 1.64 | 24.8M |
| 2024-05-10 | 1.78 | 1.82 | 1.57 | 1.59 | 38.1M |
| 2024-05-09 | 1.83 | 1.88 | 1.78 | 1.80 | 27.6M |
| 2024-05-08 | 1.82 | 1.89 | 1.77 | 1.82 | 42.0M |
| 2024-05-07 | 1.82 | 2.00 | 1.82 | 1.92 | 69.1M |
| 2024-05-06 | 2.28 | 2.28 | 2.28 | 2.28 | 1.2M |
| 2024-04-29 | 2.90 | 2.94 | 2.82 | 2.85 | 35.1M |
| 2024-04-26 | 2.84 | 2.97 | 2.80 | 2.92 | 29.8M |
| 2024-04-25 | 2.98 | 3.02 | 2.83 | 2.89 | 31.6M |
| 2024-04-24 | 3.07 | 3.27 | 2.92 | 3.06 | 50.0M |
| 2024-04-23 | 2.50 | 3.00 | 2.50 | 3.00 | 22.6M |
| 2024-04-22 | 2.60 | 2.63 | 2.43 | 2.50 | 12.3M |
| 2024-04-19 | 2.71 | 2.76 | 2.57 | 2.58 | 18.9M |
| 2024-04-18 | 2.74 | 2.90 | 2.60 | 2.70 | 26.3M |
| 2024-04-17 | 2.37 | 2.76 | 2.37 | 2.76 | 28.2M |
| 2024-04-16 | 2.53 | 2.55 | 2.26 | 2.30 | 22.7M |
| 2024-04-15 | 2.94 | 2.98 | 2.55 | 2.65 | 23.4M |
| 2024-04-12 | 3.02 | 3.06 | 2.97 | 2.97 | 9.6M |
| 2024-04-11 | 2.97 | 3.07 | 2.92 | 3.03 | 10.4M |
| 2024-04-10 | 3.08 | 3.09 | 2.93 | 2.99 | 11.5M |
| 2024-04-09 | 3.11 | 3.11 | 3.02 | 3.08 | 9.7M |
| 2024-04-08 | 3.17 | 3.18 | 3.01 | 3.04 | 15.0M |
| 2024-04-03 | 3.32 | 3.32 | 3.16 | 3.18 | 15.0M |
| 2024-04-02 | 3.33 | 3.39 | 3.27 | 3.30 | 12.1M |
| 2024-04-01 | 3.30 | 3.36 | 3.30 | 3.35 | 11.3M |
| 2024-03-29 | 3.38 | 3.39 | 3.24 | 3.29 | 11.8M |
| 2024-03-28 | 3.17 | 3.37 | 3.17 | 3.31 | 16.3M |
| 2024-03-27 | 3.37 | 3.39 | 3.16 | 3.17 | 16.9M |
| 2024-03-26 | 3.49 | 3.57 | 3.31 | 3.39 | 17.8M |
| 2024-03-25 | 3.69 | 3.72 | 3.50 | 3.51 | 17.3M |
| 2024-03-22 | 3.80 | 3.87 | 3.65 | 3.71 | 21.4M |
| 2024-03-21 | 3.86 | 3.99 | 3.78 | 3.81 | 29.7M |
| 2024-03-20 | 3.73 | 3.90 | 3.67 | 3.89 | 39.8M |
| 2024-03-19 | 3.73 | 3.80 | 3.66 | 3.68 | 23.9M |
| 2024-03-18 | 3.63 | 3.79 | 3.58 | 3.75 | 31.2M |
| 2024-03-15 | 3.62 | 3.63 | 3.51 | 3.57 | 14.1M |
| 2024-03-14 | 3.71 | 3.74 | 3.53 | 3.60 | 19.8M |
| 2024-03-13 | 3.77 | 3.78 | 3.66 | 3.70 | 20.4M |
| 2024-03-12 | 3.76 | 3.85 | 3.65 | 3.77 | 26.7M |
| 2024-03-11 | 3.68 | 3.80 | 3.65 | 3.75 | 21.4M |
| 2024-03-08 | 3.66 | 3.71 | 3.58 | 3.68 | 20.6M |
| 2024-03-07 | 3.76 | 3.93 | 3.68 | 3.70 | 32.2M |
| 2024-03-06 | 3.57 | 4.00 | 3.56 | 3.80 | 39.5M |
| 2024-03-05 | 3.71 | 3.75 | 3.56 | 3.59 | 26.5M |
| 2024-03-04 | 3.82 | 3.87 | 3.55 | 3.76 | 32.5M |
| 2024-03-01 | 3.95 | 3.99 | 3.74 | 3.80 | 38.1M |
| 2024-02-29 | 3.72 | 4.05 | 3.61 | 3.99 | 56.1M |
| 2024-02-28 | 4.01 | 4.40 | 3.88 | 3.88 | 72.0M |
| 2024-02-27 | 3.80 | 4.31 | 3.73 | 4.09 | 59.1M |
| 2024-02-26 | 3.68 | 4.28 | 3.59 | 3.92 | 64.8M |
| 2024-02-23 | 3.54 | 3.80 | 3.43 | 3.70 | 50.7M |
| 2024-02-22 | 3.45 | 3.86 | 3.33 | 3.57 | 58.6M |
| 2024-02-21 | 2.93 | 3.91 | 2.91 | 3.69 | 68.2M |
| 2024-02-20 | 2.99 | 3.30 | 2.98 | 3.27 | 73.6M |
| 2024-02-19 | 2.35 | 2.75 | 2.35 | 2.75 | 17.8M |
| 2024-02-08 | 2.08 | 2.30 | 1.85 | 2.29 | 28.0M |
| 2024-02-07 | 2.44 | 2.44 | 1.96 | 2.08 | 36.6M |
| 2024-02-06 | 2.46 | 2.55 | 2.09 | 2.38 | 26.8M |
| 2024-02-05 | 3.04 | 3.05 | 2.47 | 2.49 | 25.3M |
| 2024-02-02 | 3.31 | 3.43 | 2.99 | 3.09 | 10.8M |
| 2024-02-01 | 3.38 | 3.44 | 3.19 | 3.31 | 9.5M |
| 2024-01-31 | 3.66 | 3.67 | 3.36 | 3.39 | 13.1M |
| 2024-01-30 | 3.80 | 3.82 | 3.66 | 3.67 | 6.4M |
| 2024-01-29 | 4.04 | 4.06 | 3.80 | 3.80 | 8.1M |
| 2024-01-26 | 4.03 | 4.18 | 4.01 | 4.04 | 10.1M |
| 2024-01-25 | 3.82 | 4.00 | 3.78 | 3.99 | 8.7M |
| 2024-01-24 | 3.67 | 3.83 | 3.63 | 3.80 | 11.8M |
| 2024-01-23 | 3.76 | 3.76 | 3.62 | 3.68 | 9.3M |
| 2024-01-22 | 3.96 | 4.00 | 3.73 | 3.75 | 10.9M |
| 2024-01-19 | 4.01 | 4.05 | 3.94 | 3.94 | 6.6M |
| 2024-01-18 | 4.06 | 4.11 | 3.90 | 3.98 | 9.7M |
| 2024-01-17 | 4.18 | 4.23 | 4.08 | 4.09 | 7.3M |
| 2024-01-16 | 4.20 | 4.22 | 4.13 | 4.18 | 9.4M |
| 2024-01-15 | 4.21 | 4.22 | 4.16 | 4.17 | 5.5M |
| 2024-01-12 | 4.27 | 4.29 | 4.19 | 4.19 | 8.2M |
| 2024-01-11 | 4.23 | 4.30 | 4.20 | 4.27 | 6.3M |
| 2024-01-10 | 4.30 | 4.31 | 4.18 | 4.22 | 6.1M |
| 2024-01-09 | 4.26 | 4.34 | 4.23 | 4.29 | 8.0M |
| 2024-01-08 | 4.39 | 4.44 | 4.20 | 4.22 | 8.0M |
| 2024-01-05 | 4.44 | 4.48 | 4.31 | 4.33 | 8.2M |
| 2024-01-04 | 4.46 | 4.50 | 4.43 | 4.45 | 8.7M |
| 2024-01-03 | 4.52 | 4.59 | 4.42 | 4.46 | 12.9M |
| 2024-01-02 | 4.47 | 4.65 | 4.47 | 4.55 | 14.3M |