5.47
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.70 | 5.73 | 5.67 | 5.68 | 75.0M |
| 2023-12-28 | 5.57 | 5.72 | 5.56 | 5.71 | 122.3M |
| 2023-12-27 | 5.51 | 5.62 | 5.50 | 5.58 | 86.8M |
| 2023-12-26 | 5.52 | 5.55 | 5.50 | 5.51 | 49.5M |
| 2023-12-25 | 5.50 | 5.54 | 5.47 | 5.51 | 53.8M |
| 2023-12-22 | 5.49 | 5.59 | 5.44 | 5.52 | 94.3M |
| 2023-12-21 | 5.37 | 5.50 | 5.35 | 5.47 | 77.1M |
| 2023-12-20 | 5.42 | 5.50 | 5.39 | 5.39 | 61.3M |
| 2023-12-19 | 5.44 | 5.48 | 5.37 | 5.42 | 62.6M |
| 2023-12-18 | 5.48 | 5.54 | 5.45 | 5.46 | 48.6M |
| 2023-12-15 | 5.57 | 5.59 | 5.49 | 5.50 | 64.4M |
| 2023-12-14 | 5.56 | 5.63 | 5.54 | 5.55 | 61.4M |
| 2023-12-13 | 5.62 | 5.63 | 5.53 | 5.54 | 64.4M |
| 2023-12-12 | 5.55 | 5.63 | 5.52 | 5.63 | 65.4M |
| 2023-12-11 | 5.50 | 5.60 | 5.42 | 5.57 | 93.0M |
| 2023-12-08 | 5.57 | 5.62 | 5.53 | 5.53 | 75.1M |
| 2023-12-07 | 5.56 | 5.62 | 5.55 | 5.57 | 55.9M |
| 2023-12-06 | 5.58 | 5.61 | 5.48 | 5.58 | 71.2M |
| 2023-12-05 | 5.68 | 5.70 | 5.59 | 5.59 | 59.1M |
| 2023-12-04 | 5.74 | 5.77 | 5.68 | 5.71 | 60.6M |
| 2023-12-01 | 5.64 | 5.74 | 5.61 | 5.73 | 85.8M |
| 2023-11-30 | 5.61 | 5.70 | 5.60 | 5.64 | 73.0M |
| 2023-11-29 | 5.69 | 5.70 | 5.59 | 5.61 | 78.6M |
| 2023-11-28 | 5.68 | 5.72 | 5.65 | 5.70 | 56.2M |
| 2023-11-27 | 5.77 | 5.77 | 5.64 | 5.69 | 91.3M |
| 2023-11-24 | 5.82 | 5.88 | 5.76 | 5.77 | 60.3M |
| 2023-11-23 | 5.78 | 5.83 | 5.74 | 5.82 | 56.9M |
| 2023-11-22 | 5.84 | 5.85 | 5.77 | 5.77 | 66.7M |
| 2023-11-21 | 5.82 | 5.91 | 5.81 | 5.86 | 114.4M |
| 2023-11-20 | 5.81 | 5.82 | 5.75 | 5.81 | 79.6M |
| 2023-11-17 | 5.83 | 5.85 | 5.78 | 5.81 | 80.1M |
| 2023-11-16 | 5.90 | 5.91 | 5.85 | 5.85 | 56.2M |
| 2023-11-15 | 5.95 | 5.96 | 5.89 | 5.91 | 73.0M |
| 2023-11-14 | 5.90 | 5.99 | 5.87 | 5.90 | 92.4M |
| 2023-11-13 | 5.82 | 5.90 | 5.77 | 5.90 | 93.3M |
| 2023-11-10 | 5.87 | 5.88 | 5.73 | 5.81 | 126.5M |
| 2023-11-09 | 5.87 | 5.97 | 5.85 | 5.89 | 98.8M |
| 2023-11-08 | 5.89 | 5.91 | 5.83 | 5.88 | 87.1M |
| 2023-11-07 | 5.96 | 5.97 | 5.89 | 5.91 | 90.0M |
| 2023-11-06 | 5.90 | 5.98 | 5.83 | 5.98 | 130.6M |
| 2023-11-03 | 5.90 | 5.92 | 5.86 | 5.88 | 102.8M |
| 2023-11-02 | 5.92 | 6.04 | 5.90 | 5.90 | 97.2M |
| 2023-11-01 | 6.07 | 6.07 | 5.88 | 5.94 | 119.2M |
| 2023-10-31 | 6.18 | 6.20 | 6.00 | 6.05 | 111.3M |
| 2023-10-30 | 6.21 | 6.23 | 6.14 | 6.16 | 87.7M |
| 2023-10-27 | 6.21 | 6.27 | 6.15 | 6.23 | 67.7M |
| 2023-10-26 | 6.11 | 6.22 | 6.09 | 6.20 | 65.1M |
| 2023-10-25 | 6.21 | 6.25 | 6.14 | 6.16 | 90.5M |
| 2023-10-24 | 6.05 | 6.10 | 5.97 | 6.08 | 68.2M |
| 2023-10-23 | 6.08 | 6.15 | 5.94 | 6.02 | 81.6M |
| 2023-10-20 | 6.12 | 6.23 | 6.10 | 6.12 | 71.4M |
| 2023-10-19 | 6.23 | 6.25 | 6.12 | 6.13 | 89.5M |
| 2023-10-18 | 6.36 | 6.37 | 6.25 | 6.26 | 65.0M |
| 2023-10-17 | 6.39 | 6.45 | 6.33 | 6.38 | 56.0M |
| 2023-10-16 | 6.35 | 6.38 | 6.31 | 6.35 | 59.8M |
| 2023-10-13 | 6.42 | 6.47 | 6.32 | 6.35 | 82.2M |
| 2023-10-12 | 6.36 | 6.58 | 6.35 | 6.48 | 140.2M |
| 2023-10-11 | 6.23 | 6.36 | 6.22 | 6.31 | 147.5M |
| 2023-10-10 | 6.78 | 6.81 | 6.15 | 6.23 | 301.0M |
| 2023-10-09 | 6.77 | 6.85 | 6.71 | 6.76 | 64.9M |
| 2023-09-28 | 6.80 | 6.83 | 6.73 | 6.82 | 57.3M |
| 2023-09-27 | 6.71 | 6.86 | 6.71 | 6.79 | 98.2M |
| 2023-09-26 | 6.74 | 6.80 | 6.70 | 6.71 | 56.2M |
| 2023-09-25 | 6.85 | 6.86 | 6.74 | 6.76 | 74.3M |
| 2023-09-22 | 6.58 | 6.87 | 6.58 | 6.86 | 138.2M |
| 2023-09-21 | 6.69 | 6.72 | 6.60 | 6.60 | 72.6M |
| 2023-09-20 | 6.71 | 6.74 | 6.67 | 6.70 | 44.0M |
| 2023-09-19 | 6.69 | 6.74 | 6.64 | 6.71 | 56.5M |
| 2023-09-18 | 6.65 | 6.74 | 6.63 | 6.70 | 66.0M |
| 2023-09-15 | 6.86 | 6.91 | 6.64 | 6.68 | 135.7M |
| 2023-09-14 | 6.83 | 6.90 | 6.77 | 6.84 | 71.8M |
| 2023-09-13 | 6.85 | 6.92 | 6.79 | 6.83 | 63.5M |
| 2023-09-12 | 6.85 | 6.94 | 6.82 | 6.86 | 64.2M |
| 2023-09-11 | 6.81 | 6.90 | 6.75 | 6.86 | 70.9M |
| 2023-09-08 | 6.78 | 6.82 | 6.75 | 6.80 | 48.9M |
| 2023-09-07 | 6.85 | 6.95 | 6.80 | 6.82 | 77.4M |
| 2023-09-06 | 6.86 | 6.89 | 6.77 | 6.87 | 76.0M |
| 2023-09-05 | 7.01 | 7.02 | 6.86 | 6.89 | 94.3M |
| 2023-09-04 | 6.86 | 7.12 | 6.86 | 7.04 | 167.6M |
| 2023-09-01 | 6.73 | 6.94 | 6.73 | 6.84 | 149.2M |
| 2023-08-31 | 6.71 | 6.85 | 6.68 | 6.70 | 140.7M |
| 2023-08-30 | 6.88 | 6.90 | 6.61 | 6.68 | 207.9M |
| 2023-08-29 | 6.86 | 6.98 | 6.83 | 6.90 | 143.2M |
| 2023-08-28 | 7.20 | 7.28 | 6.82 | 6.85 | 180.5M |
| 2023-08-25 | 6.78 | 6.90 | 6.73 | 6.80 | 114.7M |
| 2023-08-24 | 7.52 | 7.60 | 6.78 | 6.82 | 364.6M |
| 2023-08-23 | 7.76 | 7.80 | 7.50 | 7.51 | 103.2M |
| 2023-08-22 | 7.61 | 7.83 | 7.60 | 7.80 | 95.5M |
| 2023-08-21 | 7.57 | 7.79 | 7.56 | 7.63 | 94.5M |
| 2023-08-18 | 7.75 | 7.88 | 7.59 | 7.59 | 90.6M |
| 2023-08-17 | 7.72 | 7.79 | 7.64 | 7.77 | 73.5M |
| 2023-08-16 | 7.83 | 7.88 | 7.71 | 7.75 | 52.4M |
| 2023-08-15 | 7.87 | 7.90 | 7.75 | 7.87 | 73.0M |
| 2023-08-14 | 7.61 | 8.02 | 7.53 | 7.88 | 131.1M |
| 2023-08-11 | 7.91 | 7.99 | 7.70 | 7.71 | 85.1M |
| 2023-08-10 | 7.94 | 7.97 | 7.84 | 7.93 | 65.6M |
| 2023-08-09 | 7.91 | 8.07 | 7.89 | 7.95 | 73.7M |
| 2023-08-08 | 7.94 | 8.07 | 7.91 | 7.93 | 78.5M |
| 2023-08-07 | 8.04 | 8.05 | 7.89 | 7.95 | 83.1M |
| 2023-08-04 | 8.17 | 8.26 | 8.05 | 8.07 | 112.7M |
| 2023-08-03 | 8.09 | 8.15 | 7.92 | 8.13 | 124.8M |
| 2023-08-02 | 8.11 | 8.26 | 8.06 | 8.11 | 101.4M |
| 2023-08-01 | 7.98 | 8.28 | 7.94 | 8.13 | 195.5M |
| 2023-07-31 | 7.68 | 8.19 | 7.68 | 8.03 | 234.4M |
| 2023-07-28 | 7.46 | 7.66 | 7.33 | 7.64 | 133.6M |
| 2023-07-27 | 7.80 | 7.82 | 7.63 | 7.65 | 89.5M |
| 2023-07-26 | 7.89 | 7.96 | 7.77 | 7.80 | 76.4M |
| 2023-07-25 | 7.77 | 7.91 | 7.76 | 7.90 | 136.8M |
| 2023-07-24 | 7.53 | 7.74 | 7.50 | 7.66 | 73.7M |
| 2023-07-21 | 7.57 | 7.62 | 7.47 | 7.53 | 65.5M |
| 2023-07-20 | 7.70 | 7.77 | 7.57 | 7.59 | 63.2M |
| 2023-07-19 | 7.65 | 7.72 | 7.60 | 7.69 | 52.3M |
| 2023-07-18 | 7.72 | 7.75 | 7.64 | 7.65 | 49.5M |
| 2023-07-17 | 7.70 | 7.74 | 7.64 | 7.72 | 43.8M |
| 2023-07-14 | 7.67 | 7.80 | 7.62 | 7.75 | 74.9M |
| 2023-07-13 | 7.54 | 7.69 | 7.52 | 7.69 | 93.0M |
| 2023-07-12 | 7.79 | 7.84 | 7.49 | 7.51 | 131.8M |
| 2023-07-11 | 7.81 | 7.84 | 7.67 | 7.79 | 83.6M |
| 2023-07-10 | 7.78 | 7.82 | 7.71 | 7.82 | 92.9M |
| 2023-07-07 | 7.68 | 7.83 | 7.61 | 7.73 | 84.9M |
| 2023-07-06 | 7.67 | 7.73 | 7.59 | 7.69 | 80.1M |
| 2023-07-05 | 7.69 | 7.91 | 7.68 | 7.71 | 109.7M |
| 2023-07-04 | 7.74 | 7.91 | 7.67 | 7.73 | 116.5M |
| 2023-07-03 | 7.60 | 7.90 | 7.54 | 7.79 | 162.0M |
| 2023-06-30 | 7.50 | 7.64 | 7.46 | 7.58 | 100.3M |
| 2023-06-29 | 7.50 | 7.59 | 7.41 | 7.53 | 101.3M |
| 2023-06-28 | 7.51 | 7.55 | 7.40 | 7.53 | 119.0M |
| 2023-06-27 | 7.08 | 7.57 | 7.06 | 7.52 | 251.3M |
| 2023-06-26 | 7.30 | 7.31 | 7.03 | 7.08 | 190.3M |
| 2023-06-21 | 7.29 | 7.52 | 7.22 | 7.39 | 175.0M |
| 2023-06-20 | 7.46 | 7.49 | 7.30 | 7.32 | 151.7M |
| 2023-06-19 | 7.85 | 7.87 | 7.41 | 7.48 | 277.7M |
| 2023-06-16 | 7.60 | 7.92 | 7.60 | 7.88 | 240.0M |
| 2023-06-15 | 7.53 | 7.59 | 7.43 | 7.55 | 146.3M |
| 2023-06-14 | 7.56 | 7.68 | 7.51 | 7.52 | 142.9M |
| 2023-06-13 | 7.81 | 7.84 | 7.46 | 7.57 | 262.7M |
| 2023-06-12 | 8.00 | 8.02 | 7.80 | 7.85 | 224.4M |
| 2023-06-09 | 7.99 | 8.15 | 7.91 | 8.15 | 248.4M |
| 2023-06-08 | 7.76 | 8.06 | 7.74 | 8.02 | 201.3M |
| 2023-06-07 | 7.85 | 7.95 | 7.73 | 7.82 | 127.5M |
| 2023-06-06 | 7.77 | 8.04 | 7.74 | 7.86 | 183.7M |
| 2023-06-05 | 7.88 | 7.97 | 7.73 | 7.79 | 145.2M |
| 2023-06-02 | 8.12 | 8.14 | 7.81 | 7.87 | 162.3M |
| 2023-06-01 | 7.85 | 8.12 | 7.81 | 8.07 | 201.4M |
| 2023-05-31 | 7.78 | 7.98 | 7.77 | 7.89 | 174.0M |
| 2023-05-30 | 7.57 | 8.08 | 7.53 | 7.87 | 314.2M |
| 2023-05-29 | 7.42 | 7.65 | 7.41 | 7.63 | 228.2M |
| 2023-05-26 | 7.37 | 7.42 | 7.23 | 7.31 | 129.5M |
| 2023-05-25 | 7.31 | 7.42 | 7.26 | 7.41 | 149.5M |
| 2023-05-24 | 7.52 | 7.52 | 7.24 | 7.34 | 222.5M |
| 2023-05-23 | 7.74 | 7.83 | 7.50 | 7.52 | 216.6M |
| 2023-05-22 | 7.72 | 7.82 | 7.66 | 7.71 | 134.2M |
| 2023-05-19 | 7.93 | 7.93 | 7.66 | 7.81 | 202.0M |
| 2023-05-18 | 7.87 | 8.11 | 7.85 | 7.96 | 240.3M |
| 2023-05-17 | 7.80 | 7.91 | 7.67 | 7.88 | 158.5M |
| 2023-05-16 | 7.98 | 8.05 | 7.78 | 7.83 | 178.8M |
| 2023-05-15 | 8.00 | 8.04 | 7.74 | 7.98 | 259.2M |
| 2023-05-12 | 8.28 | 8.39 | 7.95 | 8.00 | 340.9M |
| 2023-05-11 | 8.41 | 8.46 | 8.24 | 8.38 | 175.7M |
| 2023-05-10 | 8.46 | 8.54 | 8.20 | 8.41 | 273.2M |
| 2023-05-09 | 8.98 | 9.09 | 8.48 | 8.54 | 413.5M |
| 2023-05-08 | 9.06 | 9.38 | 8.86 | 8.97 | 416.9M |
| 2023-05-05 | 9.23 | 9.60 | 8.97 | 9.05 | 329.1M |
| 2023-05-04 | 9.10 | 9.48 | 8.95 | 9.30 | 377.2M |
| 2023-04-28 | 8.73 | 9.42 | 8.51 | 9.29 | 360.2M |
| 2023-04-27 | 8.30 | 8.93 | 8.30 | 8.67 | 251.9M |
| 2023-04-26 | 8.70 | 8.72 | 8.22 | 8.34 | 279.3M |
| 2023-04-25 | 8.81 | 8.93 | 8.50 | 8.67 | 256.4M |
| 2023-04-24 | 8.73 | 9.06 | 8.68 | 8.82 | 286.2M |
| 2023-04-21 | 8.87 | 9.09 | 8.65 | 8.79 | 302.6M |
| 2023-04-20 | 8.48 | 9.04 | 8.41 | 8.98 | 354.1M |
| 2023-04-19 | 8.77 | 8.88 | 8.45 | 8.52 | 286.4M |
| 2023-04-18 | 8.65 | 8.90 | 8.50 | 8.78 | 311.6M |
| 2023-04-17 | 8.39 | 9.05 | 8.30 | 8.70 | 533.3M |
| 2023-04-14 | 7.92 | 8.48 | 7.79 | 8.38 | 420.0M |
| 2023-04-13 | 7.89 | 8.11 | 7.81 | 7.92 | 180.7M |
| 2023-04-12 | 7.85 | 8.08 | 7.67 | 8.02 | 303.1M |
| 2023-04-11 | 7.89 | 7.93 | 7.66 | 7.85 | 269.1M |
| 2023-04-10 | 7.69 | 8.13 | 7.65 | 7.98 | 373.9M |
| 2023-04-07 | 7.82 | 7.83 | 7.53 | 7.70 | 280.5M |
| 2023-04-06 | 7.82 | 8.00 | 7.63 | 7.87 | 470.0M |
| 2023-04-04 | 6.97 | 7.68 | 6.91 | 7.68 | 424.9M |
| 2023-04-03 | 6.89 | 7.06 | 6.86 | 6.98 | 201.2M |
| 2023-03-31 | 6.94 | 6.97 | 6.80 | 6.88 | 166.1M |
| 2023-03-30 | 6.89 | 6.99 | 6.75 | 6.94 | 189.9M |
| 2023-03-29 | 7.15 | 7.19 | 6.81 | 6.89 | 324.2M |
| 2023-03-28 | 7.21 | 7.32 | 7.17 | 7.21 | 167.4M |
| 2023-03-27 | 7.30 | 7.38 | 7.03 | 7.15 | 288.4M |
| 2023-03-24 | 7.50 | 7.55 | 7.33 | 7.35 | 246.5M |
| 2023-03-23 | 7.30 | 7.66 | 7.22 | 7.63 | 375.8M |
| 2023-03-22 | 7.39 | 7.49 | 7.22 | 7.30 | 234.6M |
| 2023-03-21 | 7.61 | 7.64 | 7.25 | 7.35 | 392.6M |
| 2023-03-20 | 7.70 | 8.09 | 7.49 | 7.53 | 432.8M |
| 2023-03-17 | 7.46 | 7.91 | 7.41 | 7.68 | 333.5M |
| 2023-03-16 | 7.43 | 7.58 | 7.34 | 7.49 | 298.6M |
| 2023-03-15 | 7.07 | 7.55 | 6.89 | 7.48 | 398.3M |
| 2023-03-14 | 6.88 | 7.21 | 6.81 | 7.01 | 357.0M |
| 2023-03-13 | 6.56 | 6.95 | 6.56 | 6.89 | 367.5M |
| 2023-03-10 | 6.55 | 6.64 | 6.42 | 6.43 | 176.3M |
| 2023-03-09 | 6.70 | 6.70 | 6.50 | 6.62 | 157.9M |
| 2023-03-08 | 6.60 | 6.76 | 6.55 | 6.71 | 206.9M |
| 2023-03-07 | 6.61 | 6.87 | 6.61 | 6.67 | 391.3M |
| 2023-03-06 | 6.70 | 6.81 | 6.53 | 6.58 | 316.7M |
| 2023-03-03 | 6.35 | 6.73 | 6.32 | 6.67 | 342.7M |
| 2023-03-02 | 6.15 | 6.47 | 6.14 | 6.34 | 282.2M |
| 2023-03-01 | 6.03 | 6.19 | 6.00 | 6.18 | 157.7M |
| 2023-02-28 | 6.01 | 6.06 | 5.95 | 6.04 | 86.8M |
| 2023-02-27 | 6.04 | 6.08 | 5.98 | 6.00 | 57.7M |
| 2023-02-24 | 6.10 | 6.11 | 6.00 | 6.04 | 78.4M |
| 2023-02-23 | 6.15 | 6.17 | 6.06 | 6.10 | 62.0M |
| 2023-02-22 | 6.10 | 6.18 | 6.08 | 6.13 | 92.7M |
| 2023-02-21 | 6.09 | 6.17 | 6.03 | 6.13 | 142.0M |
| 2023-02-20 | 5.81 | 6.09 | 5.81 | 6.07 | 196.2M |
| 2023-02-17 | 5.84 | 5.89 | 5.79 | 5.79 | 65.2M |
| 2023-02-16 | 5.85 | 5.98 | 5.82 | 5.85 | 142.7M |
| 2023-02-15 | 5.91 | 5.92 | 5.80 | 5.84 | 103.3M |
| 2023-02-14 | 5.96 | 5.97 | 5.90 | 5.92 | 56.4M |
| 2023-02-13 | 5.89 | 6.02 | 5.86 | 5.95 | 100.1M |
| 2023-02-10 | 5.92 | 5.94 | 5.84 | 5.91 | 85.3M |
| 2023-02-09 | 5.92 | 5.95 | 5.87 | 5.91 | 92.6M |
| 2023-02-08 | 6.01 | 6.05 | 5.91 | 5.93 | 98.3M |
| 2023-02-07 | 5.86 | 6.10 | 5.82 | 6.03 | 198.6M |
| 2023-02-06 | 5.70 | 5.95 | 5.70 | 5.89 | 184.8M |
| 2023-02-03 | 5.78 | 5.79 | 5.68 | 5.74 | 98.7M |
| 2023-02-02 | 5.78 | 5.83 | 5.72 | 5.79 | 105.1M |
| 2023-02-01 | 5.71 | 5.82 | 5.66 | 5.80 | 135.5M |
| 2023-01-31 | 5.70 | 5.72 | 5.67 | 5.70 | 62.4M |
| 2023-01-30 | 5.81 | 5.85 | 5.68 | 5.68 | 130.9M |
| 2023-01-20 | 5.63 | 5.78 | 5.62 | 5.77 | 115.4M |
| 2023-01-19 | 5.57 | 5.63 | 5.53 | 5.63 | 57.7M |
| 2023-01-18 | 5.58 | 5.62 | 5.55 | 5.57 | 60.4M |
| 2023-01-17 | 5.63 | 5.63 | 5.55 | 5.57 | 61.0M |
| 2023-01-16 | 5.53 | 5.67 | 5.48 | 5.62 | 99.3M |
| 2023-01-13 | 5.47 | 5.52 | 5.46 | 5.52 | 44.8M |
| 2023-01-12 | 5.54 | 5.55 | 5.45 | 5.47 | 67.9M |
| 2023-01-11 | 5.54 | 5.59 | 5.52 | 5.53 | 51.6M |
| 2023-01-10 | 5.61 | 5.63 | 5.53 | 5.54 | 63.6M |
| 2023-01-09 | 5.63 | 5.65 | 5.59 | 5.62 | 53.8M |
| 2023-01-06 | 5.67 | 5.67 | 5.60 | 5.62 | 55.9M |
| 2023-01-05 | 5.68 | 5.73 | 5.64 | 5.69 | 67.4M |
| 2023-01-04 | 5.61 | 5.71 | 5.61 | 5.66 | 76.3M |
| 2023-01-03 | 5.54 | 5.68 | 5.49 | 5.64 | 95.5M |