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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.51 | 6.52 | 6.39 | 6.39 | 82.7M |
| 2024-12-30 | 6.49 | 6.56 | 6.46 | 6.52 | 72.7M |
| 2024-12-27 | 6.44 | 6.50 | 6.42 | 6.50 | 68.2M |
| 2024-12-26 | 6.53 | 6.53 | 6.42 | 6.44 | 71.1M |
| 2024-12-25 | 6.53 | 6.56 | 6.48 | 6.53 | 83.7M |
| 2024-12-24 | 6.46 | 6.53 | 6.45 | 6.50 | 80.0M |
| 2024-12-23 | 6.37 | 6.52 | 6.36 | 6.44 | 125.9M |
| 2024-12-20 | 6.45 | 6.47 | 6.35 | 6.36 | 71.2M |
| 2024-12-19 | 6.37 | 6.45 | 6.31 | 6.45 | 81.6M |
| 2024-12-18 | 6.47 | 6.57 | 6.40 | 6.41 | 133.3M |
| 2024-12-17 | 6.38 | 6.43 | 6.34 | 6.35 | 70.1M |
| 2024-12-16 | 6.43 | 6.47 | 6.36 | 6.38 | 78.9M |
| 2024-12-13 | 6.58 | 6.59 | 6.41 | 6.42 | 124.6M |
| 2024-12-12 | 6.58 | 6.62 | 6.51 | 6.61 | 77.2M |
| 2024-12-11 | 6.59 | 6.64 | 6.55 | 6.57 | 81.6M |
| 2024-12-10 | 6.76 | 6.80 | 6.58 | 6.59 | 125.0M |
| 2024-12-09 | 6.67 | 6.67 | 6.57 | 6.61 | 70.1M |
| 2024-12-06 | 6.59 | 6.67 | 6.58 | 6.65 | 79.8M |
| 2024-12-05 | 6.57 | 6.66 | 6.56 | 6.58 | 60.0M |
| 2024-12-04 | 6.62 | 6.64 | 6.53 | 6.61 | 80.6M |
| 2024-12-03 | 6.50 | 6.67 | 6.47 | 6.63 | 114.1M |
| 2024-12-02 | 6.41 | 6.54 | 6.39 | 6.51 | 96.5M |
| 2024-11-29 | 6.39 | 6.47 | 6.37 | 6.41 | 78.7M |
| 2024-11-28 | 6.41 | 6.46 | 6.35 | 6.39 | 74.2M |
| 2024-11-27 | 6.37 | 6.42 | 6.25 | 6.41 | 83.4M |
| 2024-11-26 | 6.37 | 6.40 | 6.33 | 6.38 | 65.6M |
| 2024-11-25 | 6.47 | 6.50 | 6.34 | 6.37 | 93.7M |
| 2024-11-22 | 6.68 | 6.70 | 6.46 | 6.46 | 124.9M |
| 2024-11-21 | 6.70 | 6.75 | 6.62 | 6.67 | 111.6M |
| 2024-11-20 | 6.72 | 6.79 | 6.67 | 6.72 | 113.1M |
| 2024-11-19 | 6.87 | 6.92 | 6.65 | 6.75 | 266.5M |
| 2024-11-18 | 6.86 | 7.20 | 6.78 | 7.00 | 497.3M |
| 2024-11-15 | 6.61 | 6.71 | 6.57 | 6.57 | 97.3M |
| 2024-11-14 | 6.69 | 6.77 | 6.62 | 6.63 | 74.4M |
| 2024-11-13 | 6.62 | 6.83 | 6.61 | 6.72 | 112.5M |
| 2024-11-12 | 6.73 | 6.80 | 6.63 | 6.64 | 106.0M |
| 2024-11-11 | 6.79 | 6.84 | 6.63 | 6.74 | 120.2M |
| 2024-11-08 | 7.00 | 7.02 | 6.77 | 6.80 | 174.3M |
| 2024-11-07 | 6.70 | 6.96 | 6.69 | 6.94 | 212.7M |
| 2024-11-06 | 6.67 | 6.79 | 6.64 | 6.73 | 154.6M |
| 2024-11-05 | 6.57 | 6.71 | 6.56 | 6.70 | 139.4M |
| 2024-11-04 | 6.54 | 6.60 | 6.46 | 6.60 | 99.9M |
| 2024-11-01 | 6.41 | 6.72 | 6.39 | 6.54 | 217.1M |
| 2024-10-31 | 6.36 | 6.46 | 6.32 | 6.41 | 94.6M |
| 2024-10-30 | 6.45 | 6.53 | 6.36 | 6.39 | 86.0M |
| 2024-10-29 | 6.56 | 6.58 | 6.45 | 6.46 | 82.4M |
| 2024-10-28 | 6.51 | 6.58 | 6.41 | 6.55 | 104.2M |
| 2024-10-25 | 6.57 | 6.61 | 6.53 | 6.56 | 79.9M |
| 2024-10-24 | 6.65 | 6.67 | 6.52 | 6.57 | 91.4M |
| 2024-10-23 | 6.64 | 6.83 | 6.63 | 6.70 | 161.8M |
| 2024-10-22 | 6.65 | 6.68 | 6.58 | 6.64 | 91.3M |
| 2024-10-21 | 6.62 | 6.70 | 6.50 | 6.68 | 179.0M |
| 2024-10-18 | 6.42 | 6.67 | 6.31 | 6.57 | 180.2M |
| 2024-10-17 | 6.58 | 6.68 | 6.43 | 6.44 | 139.9M |
| 2024-10-16 | 6.48 | 6.68 | 6.48 | 6.58 | 149.7M |
| 2024-10-15 | 6.62 | 6.80 | 6.50 | 6.53 | 181.7M |
| 2024-10-14 | 6.68 | 6.89 | 6.60 | 6.71 | 282.4M |
| 2024-10-11 | 6.86 | 6.86 | 6.55 | 6.59 | 360.1M |
| 2024-10-10 | 6.30 | 6.86 | 6.30 | 6.86 | 434.5M |
| 2024-10-09 | 6.77 | 6.77 | 6.23 | 6.24 | 288.6M |
| 2024-10-08 | 7.23 | 7.23 | 6.64 | 6.86 | 424.4M |
| 2024-09-30 | 6.24 | 6.64 | 6.15 | 6.57 | 336.8M |
| 2024-09-27 | 5.99 | 6.10 | 5.90 | 6.06 | 161.9M |
| 2024-09-26 | 5.57 | 5.94 | 5.55 | 5.94 | 180.1M |
| 2024-09-25 | 5.46 | 5.77 | 5.46 | 5.64 | 210.6M |
| 2024-09-24 | 5.22 | 5.38 | 5.20 | 5.37 | 118.1M |
| 2024-09-23 | 5.16 | 5.23 | 5.14 | 5.18 | 46.5M |
| 2024-09-20 | 5.13 | 5.18 | 5.08 | 5.18 | 72.0M |
| 2024-09-19 | 5.06 | 5.17 | 5.02 | 5.13 | 76.2M |
| 2024-09-18 | 5.02 | 5.06 | 4.95 | 5.04 | 54.4M |
| 2024-09-13 | 5.09 | 5.12 | 5.02 | 5.02 | 62.2M |
| 2024-09-12 | 5.09 | 5.13 | 5.08 | 5.08 | 58.2M |
| 2024-09-11 | 5.12 | 5.13 | 5.06 | 5.09 | 56.4M |
| 2024-09-10 | 5.17 | 5.19 | 5.07 | 5.14 | 70.2M |
| 2024-09-09 | 5.24 | 5.24 | 5.13 | 5.16 | 77.4M |
| 2024-09-06 | 5.30 | 5.33 | 5.25 | 5.25 | 53.9M |
| 2024-09-05 | 5.27 | 5.31 | 5.23 | 5.29 | 71.8M |
| 2024-09-04 | 5.37 | 5.38 | 5.25 | 5.26 | 93.3M |
| 2024-09-03 | 5.47 | 5.48 | 5.35 | 5.39 | 98.8M |
| 2024-09-02 | 5.70 | 5.71 | 5.47 | 5.47 | 139.2M |
| 2024-08-30 | 5.72 | 5.82 | 5.68 | 5.76 | 82.1M |
| 2024-08-29 | 5.88 | 5.88 | 5.72 | 5.73 | 98.5M |
| 2024-08-28 | 6.03 | 6.08 | 5.87 | 5.88 | 71.0M |
| 2024-08-27 | 6.12 | 6.13 | 6.01 | 6.05 | 41.4M |
| 2024-08-26 | 6.09 | 6.12 | 6.06 | 6.11 | 42.6M |
| 2024-08-23 | 6.10 | 6.12 | 6.04 | 6.07 | 41.2M |
| 2024-08-22 | 6.04 | 6.10 | 6.03 | 6.08 | 68.0M |
| 2024-08-21 | 6.07 | 6.07 | 5.98 | 6.03 | 62.7M |
| 2024-08-20 | 6.14 | 6.17 | 6.04 | 6.07 | 62.7M |
| 2024-08-19 | 6.03 | 6.15 | 6.02 | 6.12 | 95.1M |
| 2024-08-16 | 6.00 | 6.04 | 5.98 | 6.02 | 53.2M |
| 2024-08-15 | 5.93 | 6.02 | 5.88 | 6.00 | 68.7M |
| 2024-08-14 | 5.96 | 5.99 | 5.92 | 5.93 | 38.4M |
| 2024-08-13 | 5.94 | 5.97 | 5.91 | 5.96 | 42.5M |
| 2024-08-12 | 6.00 | 6.00 | 5.92 | 5.93 | 56.8M |
| 2024-08-09 | 6.02 | 6.07 | 6.01 | 6.01 | 52.7M |
| 2024-08-08 | 6.03 | 6.06 | 5.97 | 6.01 | 57.8M |
| 2024-08-07 | 6.10 | 6.16 | 6.05 | 6.06 | 67.5M |
| 2024-08-06 | 6.18 | 6.22 | 6.05 | 6.10 | 81.0M |
| 2024-08-05 | 6.22 | 6.31 | 6.14 | 6.15 | 77.5M |
| 2024-08-02 | 6.25 | 6.28 | 6.22 | 6.23 | 54.9M |
| 2024-08-01 | 6.22 | 6.35 | 6.21 | 6.28 | 92.9M |
| 2024-07-31 | 6.20 | 6.24 | 6.15 | 6.22 | 84.7M |
| 2024-07-30 | 6.18 | 6.22 | 6.13 | 6.17 | 66.7M |
| 2024-07-29 | 6.12 | 6.25 | 6.11 | 6.21 | 57.7M |
| 2024-07-26 | 6.12 | 6.21 | 6.09 | 6.12 | 76.5M |
| 2024-07-25 | 6.45 | 6.49 | 6.30 | 6.32 | 89.3M |
| 2024-07-24 | 6.31 | 6.47 | 6.30 | 6.42 | 96.0M |
| 2024-07-23 | 6.33 | 6.39 | 6.31 | 6.31 | 55.6M |
| 2024-07-22 | 6.34 | 6.42 | 6.28 | 6.34 | 72.0M |
| 2024-07-19 | 6.29 | 6.36 | 6.26 | 6.34 | 77.9M |
| 2024-07-18 | 6.24 | 6.33 | 6.17 | 6.31 | 84.9M |
| 2024-07-17 | 6.24 | 6.27 | 6.22 | 6.25 | 61.1M |
| 2024-07-16 | 6.18 | 6.26 | 6.14 | 6.26 | 66.3M |
| 2024-07-15 | 6.19 | 6.22 | 6.15 | 6.18 | 54.4M |
| 2024-07-12 | 6.21 | 6.27 | 6.20 | 6.22 | 67.9M |
| 2024-07-11 | 6.19 | 6.23 | 6.17 | 6.22 | 89.3M |
| 2024-07-10 | 6.22 | 6.26 | 6.13 | 6.14 | 76.3M |
| 2024-07-09 | 6.18 | 6.25 | 6.09 | 6.24 | 97.7M |
| 2024-07-08 | 6.37 | 6.38 | 6.17 | 6.20 | 97.0M |
| 2024-07-05 | 6.49 | 6.50 | 6.36 | 6.39 | 79.6M |
| 2024-07-04 | 6.54 | 6.55 | 6.49 | 6.49 | 56.3M |
| 2024-07-03 | 6.53 | 6.59 | 6.51 | 6.53 | 60.3M |
| 2024-07-02 | 6.57 | 6.59 | 6.50 | 6.55 | 67.7M |
| 2024-07-01 | 6.51 | 6.61 | 6.51 | 6.57 | 75.1M |
| 2024-06-28 | 6.42 | 6.59 | 6.40 | 6.52 | 90.9M |
| 2024-06-27 | 6.43 | 6.50 | 6.41 | 6.42 | 53.0M |
| 2024-06-26 | 6.45 | 6.47 | 6.37 | 6.44 | 56.0M |
| 2024-06-25 | 6.42 | 6.54 | 6.41 | 6.46 | 63.0M |
| 2024-06-24 | 6.49 | 6.51 | 6.39 | 6.42 | 60.3M |
| 2024-06-21 | 6.46 | 6.52 | 6.44 | 6.51 | 55.0M |
| 2024-06-20 | 6.51 | 6.53 | 6.43 | 6.45 | 45.5M |
| 2024-06-19 | 6.52 | 6.59 | 6.50 | 6.52 | 54.0M |
| 2024-06-18 | 6.41 | 6.55 | 6.37 | 6.52 | 74.7M |
| 2024-06-17 | 6.42 | 6.52 | 6.39 | 6.41 | 60.0M |
| 2024-06-14 | 6.37 | 6.47 | 6.36 | 6.45 | 75.9M |
| 2024-06-13 | 6.45 | 6.48 | 6.37 | 6.39 | 67.1M |
| 2024-06-12 | 6.42 | 6.47 | 6.31 | 6.46 | 109.4M |
| 2024-06-11 | 6.67 | 6.67 | 6.42 | 6.43 | 116.9M |
| 2024-06-07 | 6.68 | 6.76 | 6.60 | 6.68 | 90.4M |
| 2024-06-06 | 6.63 | 6.71 | 6.63 | 6.68 | 87.1M |
| 2024-06-05 | 6.67 | 6.71 | 6.60 | 6.63 | 80.7M |
| 2024-06-04 | 6.60 | 6.68 | 6.57 | 6.67 | 78.0M |
| 2024-06-03 | 6.57 | 6.63 | 6.49 | 6.61 | 80.2M |
| 2024-05-31 | 6.61 | 6.65 | 6.58 | 6.58 | 50.3M |
| 2024-05-30 | 6.66 | 6.71 | 6.59 | 6.61 | 67.9M |
| 2024-05-29 | 6.72 | 6.77 | 6.67 | 6.68 | 64.7M |
| 2024-05-28 | 6.80 | 6.82 | 6.71 | 6.72 | 59.4M |
| 2024-05-27 | 6.72 | 6.80 | 6.70 | 6.80 | 63.3M |
| 2024-05-24 | 6.79 | 6.84 | 6.71 | 6.71 | 78.2M |
| 2024-05-23 | 6.88 | 6.89 | 6.76 | 6.82 | 92.6M |
| 2024-05-22 | 6.81 | 6.95 | 6.78 | 6.90 | 120.2M |
| 2024-05-21 | 6.82 | 6.89 | 6.78 | 6.81 | 80.8M |
| 2024-05-20 | 6.87 | 6.93 | 6.76 | 6.85 | 119.5M |
| 2024-05-17 | 6.75 | 6.84 | 6.69 | 6.84 | 93.4M |
| 2024-05-16 | 6.65 | 6.78 | 6.64 | 6.73 | 108.7M |
| 2024-05-15 | 6.77 | 6.78 | 6.65 | 6.65 | 85.6M |
| 2024-05-14 | 6.81 | 6.83 | 6.73 | 6.76 | 87.6M |
| 2024-05-13 | 6.67 | 6.86 | 6.62 | 6.81 | 162.5M |
| 2024-05-10 | 6.61 | 6.70 | 6.58 | 6.70 | 140.8M |
| 2024-05-09 | 6.52 | 6.65 | 6.52 | 6.61 | 90.4M |
| 2024-05-08 | 6.60 | 6.60 | 6.52 | 6.54 | 77.7M |
| 2024-05-07 | 6.60 | 6.69 | 6.58 | 6.61 | 101.8M |
| 2024-05-06 | 6.59 | 6.65 | 6.55 | 6.63 | 166.1M |
| 2024-04-30 | 6.80 | 6.81 | 6.50 | 6.57 | 266.8M |
| 2024-04-29 | 6.95 | 6.96 | 6.80 | 6.85 | 152.1M |
| 2024-04-26 | 6.91 | 6.99 | 6.84 | 6.98 | 104.1M |
| 2024-04-25 | 6.91 | 6.96 | 6.85 | 6.94 | 61.8M |
| 2024-04-24 | 6.88 | 6.93 | 6.84 | 6.91 | 72.5M |
| 2024-04-23 | 7.11 | 7.15 | 6.83 | 6.88 | 147.7M |
| 2024-04-22 | 7.20 | 7.29 | 7.08 | 7.10 | 97.5M |
| 2024-04-19 | 7.22 | 7.33 | 7.19 | 7.23 | 110.4M |
| 2024-04-18 | 7.23 | 7.34 | 7.20 | 7.22 | 143.5M |
| 2024-04-17 | 7.15 | 7.28 | 7.05 | 7.28 | 159.3M |
| 2024-04-16 | 7.27 | 7.37 | 7.10 | 7.16 | 195.0M |
| 2024-04-15 | 6.81 | 7.38 | 6.81 | 7.34 | 272.8M |
| 2024-04-12 | 6.92 | 6.93 | 6.78 | 6.80 | 79.9M |
| 2024-04-11 | 6.82 | 6.99 | 6.74 | 6.90 | 91.7M |
| 2024-04-10 | 6.90 | 7.01 | 6.79 | 6.85 | 82.9M |
| 2024-04-09 | 7.09 | 7.13 | 6.86 | 6.91 | 129.4M |
| 2024-04-08 | 7.03 | 7.21 | 6.98 | 7.08 | 133.2M |
| 2024-04-03 | 7.10 | 7.15 | 7.03 | 7.10 | 92.4M |
| 2024-04-02 | 7.18 | 7.21 | 7.07 | 7.10 | 91.8M |
| 2024-04-01 | 7.04 | 7.23 | 7.03 | 7.19 | 153.3M |
| 2024-03-29 | 6.81 | 7.01 | 6.78 | 7.01 | 159.5M |
| 2024-03-28 | 6.78 | 6.88 | 6.74 | 6.81 | 108.5M |
| 2024-03-27 | 6.86 | 6.99 | 6.83 | 6.83 | 100.8M |
| 2024-03-26 | 6.82 | 6.91 | 6.74 | 6.90 | 113.4M |
| 2024-03-25 | 6.70 | 6.91 | 6.68 | 6.81 | 115.5M |
| 2024-03-22 | 6.86 | 6.87 | 6.68 | 6.73 | 115.2M |
| 2024-03-21 | 6.89 | 6.92 | 6.82 | 6.87 | 106.4M |
| 2024-03-20 | 6.75 | 6.92 | 6.71 | 6.88 | 142.8M |
| 2024-03-19 | 6.82 | 7.04 | 6.75 | 6.77 | 164.9M |
| 2024-03-18 | 6.56 | 6.96 | 6.55 | 6.85 | 276.0M |
| 2024-03-15 | 6.53 | 6.62 | 6.40 | 6.54 | 141.6M |
| 2024-03-14 | 6.35 | 6.75 | 6.33 | 6.57 | 272.9M |
| 2024-03-13 | 6.39 | 6.40 | 6.28 | 6.35 | 97.7M |
| 2024-03-12 | 6.50 | 6.52 | 6.38 | 6.41 | 126.5M |
| 2024-03-11 | 6.53 | 6.64 | 6.43 | 6.52 | 118.3M |
| 2024-03-08 | 6.44 | 6.52 | 6.38 | 6.50 | 97.0M |
| 2024-03-07 | 6.39 | 6.61 | 6.39 | 6.45 | 144.9M |
| 2024-03-06 | 6.51 | 6.53 | 6.38 | 6.42 | 124.6M |
| 2024-03-05 | 6.24 | 6.49 | 6.23 | 6.49 | 199.0M |
| 2024-03-04 | 6.33 | 6.34 | 6.24 | 6.26 | 95.5M |
| 2024-03-01 | 6.35 | 6.40 | 6.30 | 6.34 | 96.7M |
| 2024-02-29 | 6.28 | 6.35 | 6.25 | 6.35 | 108.6M |
| 2024-02-28 | 6.28 | 6.43 | 6.26 | 6.32 | 162.1M |
| 2024-02-27 | 6.24 | 6.29 | 6.22 | 6.29 | 102.0M |
| 2024-02-26 | 6.40 | 6.43 | 6.26 | 6.27 | 136.9M |
| 2024-02-23 | 6.45 | 6.47 | 6.36 | 6.43 | 122.7M |
| 2024-02-22 | 6.41 | 6.49 | 6.37 | 6.47 | 114.6M |
| 2024-02-21 | 6.33 | 6.59 | 6.29 | 6.46 | 200.3M |
| 2024-02-20 | 6.32 | 6.38 | 6.26 | 6.35 | 126.1M |
| 2024-02-19 | 6.35 | 6.38 | 6.22 | 6.34 | 175.1M |
| 2024-02-08 | 6.37 | 6.45 | 6.25 | 6.33 | 150.7M |
| 2024-02-07 | 6.21 | 6.35 | 6.15 | 6.34 | 174.3M |
| 2024-02-06 | 6.00 | 6.28 | 5.98 | 6.22 | 171.9M |
| 2024-02-05 | 6.15 | 6.24 | 5.98 | 6.05 | 182.0M |
| 2024-02-02 | 6.15 | 6.35 | 5.99 | 6.21 | 191.1M |
| 2024-02-01 | 6.22 | 6.27 | 6.12 | 6.15 | 185.3M |
| 2024-01-31 | 6.41 | 6.47 | 6.25 | 6.31 | 192.8M |
| 2024-01-30 | 6.40 | 6.65 | 6.37 | 6.48 | 233.5M |
| 2024-01-29 | 6.36 | 6.90 | 6.32 | 6.49 | 350.1M |
| 2024-01-26 | 6.41 | 6.50 | 6.23 | 6.40 | 268.9M |
| 2024-01-25 | 5.98 | 6.46 | 5.96 | 6.41 | 400.6M |
| 2024-01-24 | 5.59 | 6.07 | 5.57 | 6.03 | 277.1M |
| 2024-01-23 | 5.58 | 5.59 | 5.48 | 5.56 | 90.5M |
| 2024-01-22 | 5.64 | 5.70 | 5.54 | 5.59 | 120.0M |
| 2024-01-19 | 5.59 | 5.71 | 5.57 | 5.65 | 86.0M |
| 2024-01-18 | 5.62 | 5.69 | 5.45 | 5.63 | 133.3M |
| 2024-01-17 | 5.76 | 5.76 | 5.64 | 5.64 | 74.3M |
| 2024-01-16 | 5.76 | 5.80 | 5.67 | 5.78 | 82.0M |
| 2024-01-15 | 5.71 | 5.79 | 5.63 | 5.78 | 78.4M |
| 2024-01-12 | 5.58 | 5.75 | 5.57 | 5.72 | 99.4M |
| 2024-01-11 | 5.66 | 5.66 | 5.55 | 5.60 | 94.0M |
| 2024-01-10 | 5.72 | 5.74 | 5.66 | 5.67 | 64.6M |
| 2024-01-09 | 5.67 | 5.76 | 5.64 | 5.73 | 75.2M |
| 2024-01-08 | 5.76 | 5.79 | 5.67 | 5.67 | 108.5M |
| 2024-01-05 | 5.69 | 5.89 | 5.67 | 5.77 | 152.5M |
| 2024-01-04 | 5.73 | 5.75 | 5.63 | 5.71 | 83.2M |
| 2024-01-03 | 5.65 | 5.75 | 5.64 | 5.74 | 77.2M |
| 2024-01-02 | 5.70 | 5.70 | 5.61 | 5.67 | 76.5M |