2.69
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 | 2.02 | 2.03 | 1.98 | 1.98 | 49.4M |
| 2024-12-30 | 2.01 | 2.02 | 2.00 | 2.02 | 38.1M |
| 2024-12-27 | 2.02 | 2.03 | 2.00 | 2.01 | 45.1M |
| 2024-12-26 | 2.03 | 2.03 | 2.01 | 2.02 | 38.2M |
| 2024-12-25 | 2.05 | 2.06 | 2.02 | 2.03 | 44.7M |
| 2024-12-24 | 2.02 | 2.05 | 2.02 | 2.05 | 46.7M |
| 2024-12-23 | 2.04 | 2.05 | 2.01 | 2.02 | 57.5M |
| 2024-12-20 | 2.03 | 2.04 | 2.02 | 2.02 | 41.5M |
| 2024-12-19 | 2.04 | 2.04 | 2.01 | 2.03 | 42.5M |
| 2024-12-18 | 2.05 | 2.06 | 2.04 | 2.05 | 30.9M |
| 2024-12-17 | 2.06 | 2.08 | 2.05 | 2.05 | 36.0M |
| 2024-12-16 | 2.09 | 2.09 | 2.05 | 2.06 | 46.7M |
| 2024-12-13 | 2.13 | 2.13 | 2.09 | 2.09 | 59.8M |
| 2024-12-12 | 2.12 | 2.15 | 2.11 | 2.14 | 46.5M |
| 2024-12-11 | 2.13 | 2.14 | 2.12 | 2.12 | 35.4M |
| 2024-12-10 | 2.20 | 2.21 | 2.13 | 2.13 | 89.8M |
| 2024-12-09 | 2.15 | 2.15 | 2.12 | 2.13 | 35.2M |
| 2024-12-06 | 2.13 | 2.16 | 2.09 | 2.15 | 58.6M |
| 2024-12-05 | 2.13 | 2.13 | 2.11 | 2.13 | 31.1M |
| 2024-12-04 | 2.17 | 2.17 | 2.12 | 2.13 | 48.6M |
| 2024-12-03 | 2.18 | 2.19 | 2.16 | 2.17 | 41.7M |
| 2024-12-02 | 2.15 | 2.18 | 2.12 | 2.18 | 45.5M |
| 2024-11-29 | 2.13 | 2.19 | 2.13 | 2.16 | 59.3M |
| 2024-11-28 | 2.16 | 2.17 | 2.13 | 2.14 | 38.8M |
| 2024-11-27 | 2.10 | 2.16 | 2.08 | 2.15 | 61.1M |
| 2024-11-26 | 2.16 | 2.16 | 2.11 | 2.11 | 58.7M |
| 2024-11-25 | 2.13 | 2.17 | 2.13 | 2.15 | 54.8M |
| 2024-11-22 | 2.21 | 2.21 | 2.13 | 2.13 | 54.7M |
| 2024-11-21 | 2.22 | 2.23 | 2.20 | 2.21 | 58.7M |
| 2024-11-20 | 2.21 | 2.23 | 2.19 | 2.21 | 77.8M |
| 2024-11-19 | 2.14 | 2.22 | 2.12 | 2.22 | 67.2M |
| 2024-11-18 | 2.16 | 2.20 | 2.13 | 2.14 | 60.9M |
| 2024-11-15 | 2.24 | 2.24 | 2.17 | 2.17 | 77.6M |
| 2024-11-14 | 2.33 | 2.33 | 2.24 | 2.24 | 81.0M |
| 2024-11-13 | 2.28 | 2.32 | 2.26 | 2.32 | 124.7M |
| 2024-11-12 | 2.33 | 2.38 | 2.27 | 2.30 | 146.6M |
| 2024-11-11 | 2.21 | 2.31 | 2.19 | 2.31 | 118.2M |
| 2024-11-08 | 2.25 | 2.29 | 2.22 | 2.23 | 105.6M |
| 2024-11-07 | 2.20 | 2.24 | 2.16 | 2.23 | 121.4M |
| 2024-11-06 | 2.22 | 2.30 | 2.21 | 2.22 | 184.0M |
| 2024-11-05 | 2.16 | 2.22 | 2.14 | 2.22 | 118.2M |
| 2024-11-04 | 2.13 | 2.17 | 2.12 | 2.16 | 54.7M |
| 2024-11-01 | 2.15 | 2.17 | 2.11 | 2.14 | 75.4M |
| 2024-10-31 | 2.15 | 2.19 | 2.13 | 2.16 | 129.5M |
| 2024-10-30 | 2.12 | 2.15 | 2.10 | 2.12 | 90.9M |
| 2024-10-29 | 2.21 | 2.25 | 2.14 | 2.14 | 106.2M |
| 2024-10-28 | 2.20 | 2.20 | 2.15 | 2.19 | 95.9M |
| 2024-10-25 | 2.07 | 2.24 | 2.07 | 2.20 | 249.5M |
| 2024-10-24 | 2.13 | 2.13 | 2.07 | 2.07 | 89.4M |
| 2024-10-23 | 2.07 | 2.19 | 2.05 | 2.13 | 184.3M |
| 2024-10-22 | 2.04 | 2.07 | 2.00 | 2.07 | 81.9M |
| 2024-10-21 | 2.03 | 2.07 | 2.00 | 2.03 | 128.4M |
| 2024-10-18 | 1.88 | 2.03 | 1.88 | 1.99 | 121.1M |
| 2024-10-17 | 1.92 | 1.93 | 1.89 | 1.89 | 57.4M |
| 2024-10-16 | 1.94 | 1.94 | 1.90 | 1.91 | 65.6M |
| 2024-10-15 | 2.01 | 2.01 | 1.96 | 1.96 | 64.4M |
| 2024-10-14 | 2.00 | 2.02 | 1.96 | 2.01 | 74.7M |
| 2024-10-11 | 2.08 | 2.08 | 1.95 | 1.98 | 114.4M |
| 2024-10-10 | 2.08 | 2.15 | 2.05 | 2.08 | 116.6M |
| 2024-10-09 | 2.25 | 2.25 | 2.08 | 2.09 | 218.5M |
| 2024-10-08 | 2.24 | 2.24 | 2.15 | 2.24 | 250.0M |
| 2024-09-30 | 1.96 | 2.04 | 1.94 | 2.04 | 225.0M |
| 2024-09-27 | 1.77 | 1.86 | 1.77 | 1.85 | 75.3M |
| 2024-09-26 | 1.68 | 1.74 | 1.67 | 1.74 | 79.3M |
| 2024-09-25 | 1.70 | 1.73 | 1.68 | 1.68 | 86.2M |
| 2024-09-24 | 1.59 | 1.66 | 1.59 | 1.66 | 99.7M |
| 2024-09-23 | 1.59 | 1.60 | 1.59 | 1.59 | 29.2M |
| 2024-09-20 | 1.61 | 1.61 | 1.58 | 1.60 | 42.3M |
| 2024-09-19 | 1.60 | 1.63 | 1.59 | 1.61 | 52.1M |
| 2024-09-18 | 1.60 | 1.61 | 1.59 | 1.60 | 42.8M |
| 2024-09-13 | 1.64 | 1.65 | 1.60 | 1.61 | 47.4M |
| 2024-09-12 | 1.64 | 1.68 | 1.64 | 1.65 | 45.9M |
| 2024-09-11 | 1.61 | 1.65 | 1.61 | 1.64 | 53.7M |
| 2024-09-10 | 1.62 | 1.63 | 1.59 | 1.62 | 45.1M |
| 2024-09-09 | 1.62 | 1.64 | 1.61 | 1.62 | 33.6M |
| 2024-09-06 | 1.67 | 1.67 | 1.63 | 1.64 | 46.2M |
| 2024-09-05 | 1.66 | 1.69 | 1.66 | 1.67 | 33.6M |
| 2024-09-04 | 1.65 | 1.69 | 1.65 | 1.66 | 41.9M |
| 2024-09-03 | 1.64 | 1.67 | 1.63 | 1.66 | 39.0M |
| 2024-09-02 | 1.67 | 1.68 | 1.64 | 1.64 | 44.5M |
| 2024-08-30 | 1.65 | 1.70 | 1.65 | 1.68 | 55.3M |
| 2024-08-29 | 1.62 | 1.67 | 1.61 | 1.65 | 46.2M |
| 2024-08-28 | 1.62 | 1.63 | 1.61 | 1.62 | 27.2M |
| 2024-08-27 | 1.63 | 1.64 | 1.61 | 1.62 | 37.0M |
| 2024-08-26 | 1.61 | 1.66 | 1.61 | 1.64 | 39.3M |
| 2024-08-23 | 1.62 | 1.62 | 1.61 | 1.61 | 31.7M |
| 2024-08-22 | 1.64 | 1.65 | 1.62 | 1.62 | 30.8M |
| 2024-08-21 | 1.63 | 1.65 | 1.62 | 1.64 | 25.8M |
| 2024-08-20 | 1.66 | 1.67 | 1.64 | 1.64 | 33.5M |
| 2024-08-19 | 1.66 | 1.68 | 1.66 | 1.66 | 25.4M |
| 2024-08-16 | 1.68 | 1.68 | 1.66 | 1.67 | 31.2M |
| 2024-08-15 | 1.66 | 1.70 | 1.66 | 1.68 | 37.6M |
| 2024-08-14 | 1.69 | 1.70 | 1.66 | 1.67 | 50.0M |
| 2024-08-13 | 1.67 | 1.70 | 1.66 | 1.69 | 46.0M |
| 2024-08-12 | 1.70 | 1.70 | 1.67 | 1.67 | 57.4M |
| 2024-08-09 | 1.71 | 1.72 | 1.68 | 1.69 | 44.9M |
| 2024-08-08 | 1.71 | 1.72 | 1.70 | 1.70 | 37.8M |
| 2024-08-07 | 1.71 | 1.73 | 1.70 | 1.71 | 42.5M |
| 2024-08-06 | 1.70 | 1.73 | 1.70 | 1.71 | 46.9M |
| 2024-08-05 | 1.69 | 1.73 | 1.68 | 1.68 | 54.7M |
| 2024-08-02 | 1.72 | 1.73 | 1.70 | 1.70 | 44.6M |
| 2024-08-01 | 1.74 | 1.75 | 1.72 | 1.73 | 40.4M |
| 2024-07-31 | 1.70 | 1.75 | 1.68 | 1.75 | 78.1M |
| 2024-07-30 | 1.71 | 1.72 | 1.69 | 1.70 | 36.3M |
| 2024-07-29 | 1.75 | 1.75 | 1.71 | 1.71 | 38.8M |
| 2024-07-26 | 1.72 | 1.76 | 1.72 | 1.75 | 47.4M |
| 2024-07-25 | 1.69 | 1.75 | 1.69 | 1.73 | 79.4M |
| 2024-07-24 | 1.70 | 1.72 | 1.69 | 1.70 | 43.2M |
| 2024-07-23 | 1.75 | 1.75 | 1.71 | 1.71 | 41.0M |
| 2024-07-22 | 1.75 | 1.77 | 1.74 | 1.75 | 43.4M |
| 2024-07-19 | 1.72 | 1.76 | 1.72 | 1.75 | 46.2M |
| 2024-07-18 | 1.71 | 1.74 | 1.70 | 1.74 | 59.8M |
| 2024-07-17 | 1.72 | 1.73 | 1.71 | 1.72 | 40.4M |
| 2024-07-16 | 1.68 | 1.72 | 1.68 | 1.72 | 54.6M |
| 2024-07-15 | 1.69 | 1.70 | 1.68 | 1.69 | 35.0M |
| 2024-07-12 | 1.70 | 1.72 | 1.69 | 1.70 | 54.2M |
| 2024-07-11 | 1.66 | 1.71 | 1.66 | 1.70 | 80.1M |
| 2024-07-10 | 1.63 | 1.68 | 1.62 | 1.64 | 51.1M |
| 2024-07-09 | 1.63 | 1.65 | 1.61 | 1.64 | 51.0M |
| 2024-07-08 | 1.66 | 1.67 | 1.63 | 1.63 | 47.4M |
| 2024-07-05 | 1.66 | 1.67 | 1.65 | 1.67 | 50.3M |
| 2024-07-04 | 1.69 | 1.70 | 1.66 | 1.67 | 48.9M |
| 2024-07-03 | 1.69 | 1.70 | 1.68 | 1.69 | 54.2M |
| 2024-07-02 | 1.71 | 1.71 | 1.69 | 1.69 | 51.3M |
| 2024-07-01 | 1.70 | 1.72 | 1.68 | 1.71 | 48.2M |
| 2024-06-28 | 1.72 | 1.73 | 1.70 | 1.70 | 55.5M |
| 2024-06-27 | 1.75 | 1.75 | 1.71 | 1.72 | 43.4M |
| 2024-06-26 | 1.73 | 1.76 | 1.70 | 1.76 | 52.7M |
| 2024-06-25 | 1.75 | 1.76 | 1.71 | 1.73 | 50.9M |
| 2024-06-24 | 1.77 | 1.78 | 1.75 | 1.75 | 46.7M |
| 2024-06-21 | 1.80 | 1.81 | 1.78 | 1.79 | 50.8M |
| 2024-06-20 | 1.83 | 1.84 | 1.79 | 1.80 | 76.4M |
| 2024-06-19 | 1.86 | 1.87 | 1.83 | 1.84 | 52.1M |
| 2024-06-18 | 1.87 | 1.88 | 1.86 | 1.86 | 48.3M |
| 2024-06-17 | 1.85 | 1.88 | 1.83 | 1.86 | 49.4M |
| 2024-06-14 | 1.86 | 1.86 | 1.84 | 1.86 | 50.0M |
| 2024-06-13 | 1.86 | 1.88 | 1.86 | 1.86 | 51.0M |
| 2024-06-12 | 1.87 | 1.87 | 1.85 | 1.86 | 45.5M |
| 2024-06-11 | 1.87 | 1.88 | 1.85 | 1.88 | 44.5M |
| 2024-06-07 | 1.91 | 1.91 | 1.85 | 1.88 | 87.7M |
| 2024-06-06 | 1.95 | 1.96 | 1.90 | 1.91 | 75.1M |
| 2024-06-05 | 1.95 | 1.97 | 1.94 | 1.94 | 50.1M |
| 2024-06-04 | 1.93 | 1.96 | 1.92 | 1.96 | 57.2M |
| 2024-06-03 | 1.93 | 1.93 | 1.91 | 1.93 | 54.9M |
| 2024-05-31 | 1.95 | 1.96 | 1.93 | 1.94 | 45.2M |
| 2024-05-30 | 1.97 | 1.98 | 1.95 | 1.96 | 61.4M |
| 2024-05-29 | 1.93 | 1.99 | 1.93 | 1.96 | 85.7M |
| 2024-05-28 | 1.93 | 1.95 | 1.92 | 1.92 | 54.1M |
| 2024-05-27 | 1.93 | 1.95 | 1.91 | 1.93 | 53.6M |
| 2024-05-24 | 1.95 | 1.97 | 1.93 | 1.93 | 63.8M |
| 2024-05-23 | 2.00 | 2.00 | 1.95 | 1.96 | 82.4M |
| 2024-05-22 | 1.94 | 2.01 | 1.94 | 2.01 | 136.4M |
| 2024-05-21 | 1.95 | 1.95 | 1.92 | 1.93 | 43.2M |
| 2024-05-20 | 1.95 | 1.97 | 1.94 | 1.96 | 46.6M |
| 2024-05-17 | 1.92 | 1.95 | 1.91 | 1.95 | 59.2M |
| 2024-05-16 | 1.94 | 1.95 | 1.92 | 1.93 | 59.1M |
| 2024-05-15 | 1.96 | 1.99 | 1.93 | 1.94 | 56.0M |
| 2024-05-14 | 1.97 | 1.98 | 1.95 | 1.96 | 47.1M |
| 2024-05-13 | 1.96 | 1.99 | 1.94 | 1.97 | 81.0M |
| 2024-05-10 | 2.01 | 2.01 | 1.97 | 1.99 | 73.5M |
| 2024-05-09 | 1.97 | 2.03 | 1.97 | 2.01 | 98.3M |
| 2024-05-08 | 1.99 | 1.99 | 1.95 | 1.95 | 51.5M |
| 2024-05-07 | 1.98 | 1.99 | 1.96 | 1.99 | 48.0M |
| 2024-05-06 | 1.98 | 2.00 | 1.97 | 1.98 | 63.5M |
| 2024-04-30 | 1.98 | 1.98 | 1.94 | 1.94 | 64.0M |
| 2024-04-29 | 1.90 | 2.00 | 1.90 | 1.98 | 115.1M |
| 2024-04-26 | 1.85 | 1.90 | 1.85 | 1.90 | 72.0M |
| 2024-04-25 | 1.85 | 1.88 | 1.83 | 1.86 | 70.7M |
| 2024-04-24 | 1.87 | 1.88 | 1.84 | 1.86 | 68.7M |
| 2024-04-23 | 1.90 | 1.92 | 1.87 | 1.88 | 52.3M |
| 2024-04-22 | 1.91 | 1.94 | 1.90 | 1.91 | 39.8M |
| 2024-04-19 | 1.95 | 1.95 | 1.90 | 1.91 | 60.7M |
| 2024-04-18 | 1.95 | 1.98 | 1.93 | 1.96 | 45.9M |
| 2024-04-17 | 1.92 | 1.97 | 1.92 | 1.97 | 59.3M |
| 2024-04-16 | 1.97 | 1.98 | 1.92 | 1.92 | 64.0M |
| 2024-04-15 | 1.95 | 2.01 | 1.95 | 1.99 | 57.7M |
| 2024-04-12 | 2.01 | 2.01 | 1.95 | 1.96 | 76.4M |
| 2024-04-11 | 2.00 | 2.03 | 1.98 | 2.00 | 63.6M |
| 2024-04-10 | 2.05 | 2.05 | 2.00 | 2.02 | 67.3M |
| 2024-04-09 | 2.01 | 2.05 | 2.00 | 2.05 | 77.8M |
| 2024-04-08 | 2.05 | 2.05 | 2.01 | 2.01 | 61.8M |
| 2024-04-03 | 2.05 | 2.07 | 2.04 | 2.05 | 64.8M |
| 2024-04-02 | 2.05 | 2.07 | 2.03 | 2.06 | 74.8M |
| 2024-04-01 | 1.99 | 2.05 | 1.99 | 2.04 | 101.6M |
| 2024-03-29 | 1.97 | 2.00 | 1.96 | 1.98 | 49.6M |
| 2024-03-28 | 1.95 | 1.99 | 1.95 | 1.96 | 55.4M |
| 2024-03-27 | 2.01 | 2.01 | 1.94 | 1.94 | 70.2M |
| 2024-03-26 | 1.97 | 2.02 | 1.97 | 2.02 | 81.1M |
| 2024-03-25 | 2.00 | 2.01 | 1.97 | 1.97 | 91.4M |
| 2024-03-22 | 2.05 | 2.05 | 2.00 | 2.00 | 80.0M |
| 2024-03-21 | 2.08 | 2.09 | 2.05 | 2.05 | 62.1M |
| 2024-03-20 | 2.07 | 2.10 | 2.07 | 2.08 | 50.2M |
| 2024-03-19 | 2.10 | 2.12 | 2.07 | 2.08 | 54.9M |
| 2024-03-18 | 2.07 | 2.11 | 2.07 | 2.10 | 120.6M |
| 2024-03-15 | 2.05 | 2.07 | 2.02 | 2.06 | 105.0M |
| 2024-03-14 | 2.08 | 2.10 | 2.05 | 2.06 | 97.4M |
| 2024-03-13 | 2.09 | 2.11 | 2.08 | 2.09 | 80.5M |
| 2024-03-12 | 2.12 | 2.13 | 2.09 | 2.10 | 117.6M |
| 2024-03-11 | 2.02 | 2.11 | 2.02 | 2.10 | 196.9M |
| 2024-03-08 | 1.95 | 2.00 | 1.95 | 1.99 | 76.1M |
| 2024-03-07 | 2.00 | 2.00 | 1.95 | 1.95 | 79.7M |
| 2024-03-06 | 1.96 | 2.03 | 1.95 | 2.00 | 92.3M |
| 2024-03-05 | 1.98 | 1.98 | 1.95 | 1.97 | 80.3M |
| 2024-03-04 | 1.99 | 2.01 | 1.98 | 1.99 | 82.9M |
| 2024-03-01 | 1.98 | 2.00 | 1.96 | 1.99 | 110.6M |
| 2024-02-29 | 1.89 | 1.98 | 1.89 | 1.97 | 127.4M |
| 2024-02-28 | 1.94 | 2.01 | 1.90 | 1.90 | 167.1M |
| 2024-02-27 | 1.90 | 1.93 | 1.89 | 1.93 | 60.1M |
| 2024-02-26 | 1.92 | 1.92 | 1.89 | 1.90 | 66.0M |
| 2024-02-23 | 1.90 | 1.92 | 1.89 | 1.92 | 60.7M |
| 2024-02-22 | 1.88 | 1.91 | 1.88 | 1.90 | 54.3M |
| 2024-02-21 | 1.85 | 1.92 | 1.84 | 1.89 | 89.3M |
| 2024-02-20 | 1.87 | 1.87 | 1.84 | 1.86 | 52.6M |
| 2024-02-19 | 1.89 | 1.89 | 1.85 | 1.87 | 57.4M |
| 2024-02-08 | 1.86 | 1.90 | 1.85 | 1.87 | 88.1M |
| 2024-02-07 | 1.79 | 1.85 | 1.79 | 1.83 | 104.2M |
| 2024-02-06 | 1.69 | 1.80 | 1.68 | 1.79 | 132.0M |
| 2024-02-05 | 1.70 | 1.73 | 1.62 | 1.69 | 122.0M |
| 2024-02-02 | 1.79 | 1.80 | 1.68 | 1.72 | 109.5M |
| 2024-02-01 | 1.77 | 1.83 | 1.77 | 1.79 | 89.6M |
| 2024-01-31 | 1.81 | 1.85 | 1.78 | 1.78 | 112.0M |
| 2024-01-30 | 1.84 | 1.88 | 1.81 | 1.81 | 85.9M |
| 2024-01-29 | 1.95 | 1.96 | 1.86 | 1.87 | 130.7M |
| 2024-01-26 | 1.98 | 2.00 | 1.95 | 1.96 | 108.7M |
| 2024-01-25 | 1.95 | 2.00 | 1.93 | 2.00 | 120.0M |
| 2024-01-24 | 1.98 | 1.99 | 1.91 | 1.96 | 111.0M |
| 2024-01-23 | 1.95 | 2.01 | 1.93 | 1.98 | 118.9M |
| 2024-01-22 | 1.99 | 2.02 | 1.94 | 1.96 | 134.6M |
| 2024-01-19 | 2.03 | 2.08 | 2.02 | 2.02 | 91.9M |
| 2024-01-18 | 1.97 | 2.05 | 1.97 | 2.04 | 121.7M |
| 2024-01-17 | 2.05 | 2.05 | 1.98 | 1.98 | 96.8M |
| 2024-01-16 | 2.02 | 2.07 | 2.01 | 2.06 | 100.4M |
| 2024-01-15 | 2.04 | 2.06 | 2.02 | 2.03 | 82.0M |
| 2024-01-12 | 2.05 | 2.10 | 2.04 | 2.06 | 127.7M |
| 2024-01-11 | 2.00 | 2.08 | 2.00 | 2.06 | 131.1M |
| 2024-01-10 | 1.98 | 2.04 | 1.96 | 2.01 | 111.9M |
| 2024-01-09 | 1.97 | 2.03 | 1.94 | 2.00 | 114.9M |
| 2024-01-08 | 1.98 | 2.01 | 1.96 | 1.96 | 76.0M |
| 2024-01-05 | 2.01 | 2.05 | 1.97 | 1.99 | 94.9M |
| 2024-01-04 | 2.05 | 2.05 | 2.00 | 2.01 | 77.0M |
| 2024-01-03 | 2.04 | 2.06 | 2.03 | 2.05 | 78.9M |
| 2024-01-02 | 2.09 | 2.09 | 2.04 | 2.04 | 80.0M |