4.68
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 | 4.02 | 4.02 | 3.96 | 3.96 | 40.4M |
| 2024-12-30 | 4.00 | 4.02 | 4.00 | 4.02 | 10.7M |
| 2024-12-27 | 4.01 | 4.03 | 3.99 | 4.00 | 26.1M |
| 2024-12-26 | 4.01 | 4.01 | 3.99 | 4.01 | 14.6M |
| 2024-12-25 | 4.01 | 4.02 | 3.99 | 4.01 | 15.7M |
| 2024-12-24 | 3.96 | 4.01 | 3.95 | 4.00 | 127.0M |
| 2024-12-23 | 3.96 | 3.98 | 3.95 | 3.96 | 24.4M |
| 2024-12-20 | 3.97 | 3.97 | 3.95 | 3.96 | 26.0M |
| 2024-12-19 | 3.94 | 3.97 | 3.92 | 3.97 | 25.0M |
| 2024-12-18 | 3.95 | 3.97 | 3.95 | 3.96 | 32.7M |
| 2024-12-17 | 3.93 | 3.97 | 3.92 | 3.94 | 22.1M |
| 2024-12-16 | 3.95 | 3.95 | 3.92 | 3.93 | 22.7M |
| 2024-12-13 | 4.04 | 4.04 | 3.95 | 3.95 | 40.8M |
| 2024-12-12 | 4.01 | 4.05 | 4.00 | 4.05 | 22.9M |
| 2024-12-11 | 4.01 | 4.02 | 4.00 | 4.01 | 18.9M |
| 2024-12-10 | 4.12 | 4.13 | 4.00 | 4.02 | 28.3M |
| 2024-12-09 | 3.99 | 4.01 | 3.96 | 3.98 | 25.9M |
| 2024-12-06 | 3.94 | 4.01 | 3.94 | 3.99 | 23.1M |
| 2024-12-05 | 3.93 | 3.95 | 3.92 | 3.94 | 16.9M |
| 2024-12-04 | 3.96 | 3.97 | 3.94 | 3.94 | 19.8M |
| 2024-12-03 | 3.96 | 3.98 | 3.94 | 3.96 | 16.3M |
| 2024-12-02 | 3.93 | 3.97 | 3.92 | 3.96 | 20.4M |
| 2024-11-29 | 3.89 | 3.98 | 3.89 | 3.93 | 22.5M |
| 2024-11-28 | 3.93 | 3.93 | 3.88 | 3.89 | 33.8M |
| 2024-11-27 | 3.85 | 3.92 | 3.83 | 3.92 | 19.5M |
| 2024-11-26 | 3.85 | 3.89 | 3.85 | 3.86 | 20.9M |
| 2024-11-25 | 3.88 | 3.91 | 3.83 | 3.86 | 25.7M |
| 2024-11-22 | 4.00 | 4.00 | 3.88 | 3.88 | 15.1M |
| 2024-11-21 | 3.99 | 4.01 | 3.98 | 4.00 | 16.8M |
| 2024-11-20 | 3.98 | 4.01 | 3.97 | 3.99 | 18.6M |
| 2024-11-19 | 3.97 | 3.99 | 3.91 | 3.99 | 28.3M |
| 2024-11-18 | 4.01 | 4.04 | 3.95 | 3.96 | 23.4M |
| 2024-11-15 | 4.05 | 4.06 | 3.99 | 3.99 | 30.5M |
| 2024-11-14 | 4.12 | 4.13 | 4.05 | 4.05 | 26.4M |
| 2024-11-13 | 4.10 | 4.13 | 4.08 | 4.12 | 24.7M |
| 2024-11-12 | 4.14 | 4.19 | 4.08 | 4.10 | 73.1M |
| 2024-11-11 | 4.09 | 4.15 | 4.06 | 4.14 | 53.2M |
| 2024-11-08 | 4.18 | 4.22 | 4.10 | 4.13 | 62.4M |
| 2024-11-07 | 4.02 | 4.17 | 4.01 | 4.17 | 72.1M |
| 2024-11-06 | 4.06 | 4.11 | 4.02 | 4.04 | 61.9M |
| 2024-11-05 | 3.96 | 4.07 | 3.94 | 4.06 | 73.9M |
| 2024-11-04 | 3.90 | 3.96 | 3.90 | 3.96 | 38.3M |
| 2024-11-01 | 3.90 | 3.95 | 3.89 | 3.91 | 41.7M |
| 2024-10-31 | 3.90 | 3.94 | 3.87 | 3.90 | 66.4M |
| 2024-10-30 | 3.93 | 3.94 | 3.88 | 3.90 | 53.0M |
| 2024-10-29 | 3.97 | 4.01 | 3.93 | 3.94 | 47.7M |
| 2024-10-28 | 3.96 | 3.98 | 3.93 | 3.97 | 33.6M |
| 2024-10-25 | 3.94 | 4.01 | 3.94 | 3.97 | 137.0M |
| 2024-10-24 | 3.98 | 3.98 | 3.92 | 3.94 | 107.0M |
| 2024-10-23 | 3.97 | 4.03 | 3.95 | 3.99 | 147.8M |
| 2024-10-22 | 3.93 | 3.97 | 3.93 | 3.96 | 134.6M |
| 2024-10-21 | 3.94 | 3.99 | 3.91 | 3.94 | 104.5M |
| 2024-10-18 | 3.79 | 4.06 | 3.78 | 3.93 | 167.3M |
| 2024-10-17 | 3.85 | 3.89 | 3.79 | 3.79 | 64.6M |
| 2024-10-16 | 3.83 | 3.89 | 3.82 | 3.84 | 54.6M |
| 2024-10-15 | 3.97 | 3.98 | 3.87 | 3.87 | 72.7M |
| 2024-10-14 | 3.90 | 3.99 | 3.88 | 3.97 | 75.9M |
| 2024-10-11 | 3.99 | 4.00 | 3.85 | 3.90 | 72.1M |
| 2024-10-10 | 3.96 | 4.11 | 3.94 | 4.01 | 93.6M |
| 2024-10-09 | 4.31 | 4.31 | 3.95 | 3.96 | 114.6M |
| 2024-10-08 | 4.61 | 4.61 | 4.19 | 4.33 | 163.7M |
| 2024-09-30 | 4.00 | 4.21 | 3.83 | 4.19 | 148.4M |
| 2024-09-27 | 3.64 | 3.92 | 3.61 | 3.83 | 55.4M |
| 2024-09-26 | 3.40 | 3.57 | 3.40 | 3.57 | 70.5M |
| 2024-09-25 | 3.41 | 3.48 | 3.40 | 3.41 | 80.8M |
| 2024-09-24 | 3.23 | 3.37 | 3.23 | 3.37 | 57.4M |
| 2024-09-23 | 3.20 | 3.24 | 3.20 | 3.22 | 37.8M |
| 2024-09-20 | 3.19 | 3.21 | 3.18 | 3.21 | 60.1M |
| 2024-09-19 | 3.18 | 3.22 | 3.15 | 3.20 | 64.4M |
| 2024-09-18 | 3.17 | 3.19 | 3.15 | 3.18 | 36.9M |
| 2024-09-13 | 3.18 | 3.20 | 3.17 | 3.17 | 29.4M |
| 2024-09-12 | 3.19 | 3.21 | 3.18 | 3.18 | 32.3M |
| 2024-09-11 | 3.19 | 3.21 | 3.18 | 3.20 | 33.7M |
| 2024-09-10 | 3.20 | 3.21 | 3.18 | 3.20 | 39.3M |
| 2024-09-09 | 3.24 | 3.24 | 3.19 | 3.20 | 65.8M |
| 2024-09-06 | 3.26 | 3.28 | 3.23 | 3.23 | 52.6M |
| 2024-09-05 | 3.26 | 3.28 | 3.25 | 3.26 | 25.0M |
| 2024-09-04 | 3.27 | 3.28 | 3.26 | 3.26 | 33.5M |
| 2024-09-03 | 3.27 | 3.29 | 3.27 | 3.28 | 43.9M |
| 2024-09-02 | 3.33 | 3.33 | 3.27 | 3.27 | 37.3M |
| 2024-08-30 | 3.28 | 3.36 | 3.28 | 3.33 | 47.0M |
| 2024-08-29 | 3.29 | 3.30 | 3.27 | 3.28 | 39.7M |
| 2024-08-28 | 3.31 | 3.31 | 3.28 | 3.29 | 39.6M |
| 2024-08-27 | 3.32 | 3.33 | 3.30 | 3.31 | 33.1M |
| 2024-08-26 | 3.32 | 3.34 | 3.31 | 3.33 | 30.9M |
| 2024-08-23 | 3.31 | 3.34 | 3.31 | 3.33 | 112.6M |
| 2024-08-22 | 3.32 | 3.33 | 3.30 | 3.32 | 59.9M |
| 2024-08-21 | 3.33 | 3.34 | 3.31 | 3.33 | 38.9M |
| 2024-08-20 | 3.36 | 3.36 | 3.32 | 3.34 | 46.8M |
| 2024-08-19 | 3.34 | 3.38 | 3.34 | 3.36 | 51.8M |
| 2024-08-16 | 3.34 | 3.36 | 3.33 | 3.34 | 64.5M |
| 2024-08-15 | 3.30 | 3.36 | 3.29 | 3.34 | 57.1M |
| 2024-08-14 | 3.34 | 3.34 | 3.30 | 3.31 | 39.1M |
| 2024-08-13 | 3.33 | 3.37 | 3.31 | 3.33 | 81.7M |
| 2024-08-12 | 3.40 | 3.41 | 3.39 | 3.40 | 43.8M |
| 2024-08-09 | 3.44 | 3.44 | 3.40 | 3.40 | 44.5M |
| 2024-08-08 | 3.40 | 3.44 | 3.40 | 3.41 | 29.9M |
| 2024-08-07 | 3.41 | 3.43 | 3.40 | 3.41 | 49.0M |
| 2024-08-06 | 3.43 | 3.45 | 3.39 | 3.41 | 41.0M |
| 2024-08-05 | 3.45 | 3.48 | 3.42 | 3.42 | 58.9M |
| 2024-08-02 | 3.48 | 3.49 | 3.45 | 3.46 | 39.8M |
| 2024-08-01 | 3.52 | 3.53 | 3.49 | 3.49 | 30.1M |
| 2024-07-31 | 3.44 | 3.52 | 3.44 | 3.52 | 41.9M |
| 2024-07-30 | 3.46 | 3.46 | 3.43 | 3.44 | 29.5M |
| 2024-07-29 | 3.48 | 3.48 | 3.46 | 3.46 | 25.6M |
| 2024-07-26 | 3.47 | 3.49 | 3.46 | 3.48 | 35.4M |
| 2024-07-25 | 3.48 | 3.48 | 3.45 | 3.46 | 47.0M |
| 2024-07-24 | 3.50 | 3.52 | 3.47 | 3.48 | 43.7M |
| 2024-07-23 | 3.58 | 3.58 | 3.51 | 3.51 | 38.3M |
| 2024-07-22 | 3.58 | 3.61 | 3.56 | 3.58 | 51.0M |
| 2024-07-19 | 3.56 | 3.61 | 3.56 | 3.61 | 41.6M |
| 2024-07-18 | 3.56 | 3.58 | 3.54 | 3.58 | 26.4M |
| 2024-07-17 | 3.56 | 3.57 | 3.55 | 3.56 | 25.0M |
| 2024-07-16 | 3.53 | 3.56 | 3.52 | 3.56 | 25.7M |
| 2024-07-15 | 3.53 | 3.54 | 3.52 | 3.53 | 24.3M |
| 2024-07-12 | 3.52 | 3.53 | 3.51 | 3.53 | 27.4M |
| 2024-07-11 | 3.50 | 3.53 | 3.49 | 3.52 | 29.9M |
| 2024-07-10 | 3.48 | 3.49 | 3.47 | 3.47 | 20.7M |
| 2024-07-09 | 3.44 | 3.49 | 3.43 | 3.48 | 30.2M |
| 2024-07-08 | 3.46 | 3.46 | 3.43 | 3.44 | 22.5M |
| 2024-07-05 | 3.49 | 3.49 | 3.43 | 3.47 | 39.9M |
| 2024-07-04 | 3.50 | 3.52 | 3.48 | 3.48 | 35.5M |
| 2024-07-03 | 3.50 | 3.51 | 3.49 | 3.50 | 37.7M |
| 2024-07-02 | 3.50 | 3.52 | 3.50 | 3.50 | 30.7M |
| 2024-07-01 | 3.50 | 3.51 | 3.48 | 3.51 | 72.4M |
| 2024-06-28 | 3.48 | 3.52 | 3.48 | 3.50 | 43.6M |
| 2024-06-27 | 3.50 | 3.50 | 3.48 | 3.49 | 53.7M |
| 2024-06-26 | 3.48 | 3.52 | 3.47 | 3.51 | 47.2M |
| 2024-06-25 | 3.51 | 3.51 | 3.47 | 3.48 | 48.6M |
| 2024-06-24 | 3.52 | 3.54 | 3.50 | 3.51 | 47.0M |
| 2024-06-21 | 3.53 | 3.53 | 3.50 | 3.53 | 50.9M |
| 2024-06-20 | 3.57 | 3.57 | 3.53 | 3.53 | 31.6M |
| 2024-06-19 | 3.57 | 3.57 | 3.55 | 3.56 | 35.4M |
| 2024-06-18 | 3.55 | 3.57 | 3.55 | 3.57 | 32.5M |
| 2024-06-17 | 3.56 | 3.56 | 3.54 | 3.55 | 23.6M |
| 2024-06-14 | 3.54 | 3.57 | 3.53 | 3.56 | 26.7M |
| 2024-06-13 | 3.56 | 3.57 | 3.53 | 3.54 | 28.5M |
| 2024-06-12 | 3.55 | 3.56 | 3.55 | 3.56 | 23.1M |
| 2024-06-11 | 3.58 | 3.59 | 3.54 | 3.56 | 31.0M |
| 2024-06-07 | 3.60 | 3.62 | 3.56 | 3.59 | 43.7M |
| 2024-06-06 | 3.60 | 3.64 | 3.59 | 3.60 | 37.0M |
| 2024-06-05 | 3.62 | 3.63 | 3.60 | 3.60 | 25.1M |
| 2024-06-03 | 3.59 | 3.61 | 3.57 | 3.59 | 33.5M |
| 2024-05-31 | 3.62 | 3.62 | 3.59 | 3.59 | 44.6M |
| 2024-05-30 | 3.61 | 3.63 | 3.60 | 3.61 | 39.4M |
| 2024-05-29 | 3.62 | 3.64 | 3.60 | 3.62 | 36.7M |
| 2024-05-28 | 3.64 | 3.64 | 3.61 | 3.62 | 37.1M |
| 2024-05-27 | 3.62 | 3.64 | 3.61 | 3.64 | 29.1M |
| 2024-05-24 | 3.63 | 3.66 | 3.61 | 3.61 | 53.8M |
| 2024-05-23 | 3.69 | 3.69 | 3.64 | 3.65 | 51.2M |
| 2024-05-22 | 3.68 | 3.70 | 3.67 | 3.69 | 22.5M |
| 2024-05-21 | 3.69 | 3.70 | 3.67 | 3.68 | 36.4M |
| 2024-05-20 | 3.71 | 3.71 | 3.68 | 3.69 | 51.6M |
| 2024-05-17 | 3.64 | 3.68 | 3.63 | 3.68 | 61.4M |
| 2024-05-16 | 3.63 | 3.66 | 3.63 | 3.64 | 41.2M |
| 2024-05-15 | 3.65 | 3.66 | 3.62 | 3.63 | 51.2M |
| 2024-05-14 | 3.66 | 3.68 | 3.65 | 3.66 | 33.1M |
| 2024-05-13 | 3.66 | 3.67 | 3.63 | 3.66 | 38.9M |
| 2024-05-10 | 3.66 | 3.68 | 3.64 | 3.66 | 58.0M |
| 2024-05-09 | 3.63 | 3.67 | 3.63 | 3.66 | 47.1M |
| 2024-05-08 | 3.66 | 3.66 | 3.63 | 3.63 | 48.0M |
| 2024-05-07 | 3.66 | 3.66 | 3.65 | 3.66 | 35.3M |
| 2024-05-06 | 3.63 | 3.67 | 3.63 | 3.65 | 56.3M |
| 2024-04-30 | 3.62 | 3.63 | 3.61 | 3.61 | 58.0M |
| 2024-04-29 | 3.59 | 3.65 | 3.58 | 3.63 | 69.7M |
| 2024-04-26 | 3.53 | 3.59 | 3.53 | 3.58 | 74.4M |
| 2024-04-25 | 3.52 | 3.54 | 3.50 | 3.53 | 52.9M |
| 2024-04-24 | 3.50 | 3.52 | 3.49 | 3.52 | 35.1M |
| 2024-04-23 | 3.53 | 3.54 | 3.50 | 3.50 | 36.2M |
| 2024-04-22 | 3.54 | 3.56 | 3.53 | 3.53 | 51.3M |
| 2024-04-19 | 3.56 | 3.56 | 3.52 | 3.54 | 78.1M |
| 2024-04-18 | 3.56 | 3.60 | 3.55 | 3.56 | 41.4M |
| 2024-04-17 | 3.52 | 3.56 | 3.50 | 3.56 | 40.3M |
| 2024-04-16 | 3.53 | 3.54 | 3.50 | 3.51 | 43.0M |
| 2024-04-15 | 3.47 | 3.55 | 3.47 | 3.54 | 51.9M |
| 2024-04-12 | 3.51 | 3.51 | 3.46 | 3.47 | 75.5M |
| 2024-04-11 | 3.47 | 3.52 | 3.47 | 3.50 | 40.1M |
| 2024-04-10 | 3.53 | 3.53 | 3.48 | 3.50 | 35.8M |
| 2024-04-09 | 3.54 | 3.54 | 3.52 | 3.53 | 35.5M |
| 2024-04-08 | 3.55 | 3.56 | 3.53 | 3.53 | 39.8M |
| 2024-04-03 | 3.58 | 3.58 | 3.56 | 3.57 | 20.5M |
| 2024-04-02 | 3.59 | 3.59 | 3.57 | 3.58 | 34.0M |
| 2024-04-01 | 3.53 | 3.60 | 3.53 | 3.59 | 48.4M |
| 2024-03-29 | 3.52 | 3.54 | 3.51 | 3.53 | 37.0M |
| 2024-03-28 | 3.50 | 3.55 | 3.49 | 3.52 | 75.0M |
| 2024-03-27 | 3.53 | 3.54 | 3.50 | 3.50 | 40.0M |
| 2024-03-26 | 3.54 | 3.55 | 3.52 | 3.54 | 80.0M |
| 2024-03-25 | 3.52 | 3.56 | 3.52 | 3.53 | 42.8M |
| 2024-03-22 | 3.58 | 3.58 | 3.52 | 3.54 | 111.2M |
| 2024-03-21 | 3.59 | 3.60 | 3.57 | 3.58 | 53.1M |
| 2024-03-20 | 3.58 | 3.59 | 3.57 | 3.58 | 48.9M |
| 2024-03-19 | 3.60 | 3.61 | 3.57 | 3.58 | 48.6M |
| 2024-03-18 | 3.57 | 3.60 | 3.57 | 3.60 | 46.8M |
| 2024-03-15 | 3.56 | 3.57 | 3.53 | 3.57 | 41.2M |
| 2024-03-14 | 3.56 | 3.59 | 3.54 | 3.56 | 90.9M |
| 2024-03-13 | 3.61 | 3.61 | 3.57 | 3.57 | 81.1M |
| 2024-03-12 | 3.59 | 3.61 | 3.57 | 3.60 | 82.4M |
| 2024-03-11 | 3.54 | 3.59 | 3.53 | 3.59 | 32.6M |
| 2024-03-08 | 3.54 | 3.55 | 3.51 | 3.54 | 35.1M |
| 2024-03-07 | 3.55 | 3.57 | 3.52 | 3.53 | 38.5M |
| 2024-03-06 | 3.56 | 3.58 | 3.54 | 3.55 | 36.1M |
| 2024-03-05 | 3.53 | 3.56 | 3.51 | 3.56 | 50.2M |
| 2024-03-04 | 3.53 | 3.54 | 3.52 | 3.53 | 29.3M |
| 2024-03-01 | 3.51 | 3.55 | 3.50 | 3.54 | 23.4M |
| 2024-02-29 | 3.46 | 3.51 | 3.45 | 3.51 | 51.1M |
| 2024-02-28 | 3.50 | 3.52 | 3.46 | 3.46 | 38.5M |
| 2024-02-27 | 3.45 | 3.49 | 3.44 | 3.49 | 30.5M |
| 2024-02-26 | 3.49 | 3.50 | 3.44 | 3.45 | 29.3M |
| 2024-02-23 | 3.48 | 3.50 | 3.47 | 3.48 | 27.8M |
| 2024-02-22 | 3.45 | 3.48 | 3.45 | 3.48 | 17.5M |
| 2024-02-21 | 3.36 | 3.50 | 3.36 | 3.45 | 41.4M |
| 2024-02-20 | 3.39 | 3.42 | 3.38 | 3.40 | 25.8M |
| 2024-02-19 | 3.37 | 3.39 | 3.36 | 3.39 | 27.0M |
| 2024-02-08 | 3.34 | 3.38 | 3.34 | 3.36 | 47.6M |
| 2024-02-07 | 3.32 | 3.34 | 3.30 | 3.34 | 31.1M |
| 2024-02-06 | 3.17 | 3.31 | 3.17 | 3.31 | 32.5M |
| 2024-02-05 | 3.18 | 3.23 | 3.11 | 3.20 | 45.5M |
| 2024-02-02 | 3.23 | 3.24 | 3.12 | 3.18 | 62.9M |
| 2024-02-01 | 3.25 | 3.25 | 3.21 | 3.23 | 43.9M |
| 2024-01-30 | 3.30 | 3.30 | 3.25 | 3.25 | 46.4M |
| 2024-01-29 | 3.34 | 3.35 | 3.30 | 3.31 | 42.8M |
| 2024-01-26 | 3.35 | 3.35 | 3.32 | 3.34 | 58.3M |
| 2024-01-25 | 3.28 | 3.35 | 3.27 | 3.34 | 40.9M |
| 2024-01-24 | 3.27 | 3.28 | 3.19 | 3.28 | 37.7M |
| 2024-01-23 | 3.22 | 3.25 | 3.19 | 3.23 | 41.5M |
| 2024-01-22 | 3.27 | 3.28 | 3.19 | 3.22 | 36.2M |
| 2024-01-19 | 3.24 | 3.28 | 3.24 | 3.27 | 76.4M |
| 2024-01-18 | 3.23 | 3.28 | 3.17 | 3.27 | 99.1M |
| 2024-01-17 | 3.29 | 3.29 | 3.23 | 3.23 | 62.4M |
| 2024-01-16 | 3.28 | 3.30 | 3.25 | 3.30 | 73.2M |
| 2024-01-15 | 3.28 | 3.31 | 3.26 | 3.28 | 31.1M |
| 2024-01-12 | 3.29 | 3.31 | 3.28 | 3.28 | 38.1M |
| 2024-01-11 | 3.28 | 3.31 | 3.27 | 3.29 | 44.8M |
| 2024-01-10 | 3.28 | 3.31 | 3.26 | 3.28 | 41.6M |
| 2024-01-09 | 3.29 | 3.30 | 3.27 | 3.29 | 52.7M |
| 2024-01-08 | 3.33 | 3.33 | 3.28 | 3.29 | 39.3M |
| 2024-01-05 | 3.35 | 3.37 | 3.31 | 3.33 | 28.2M |
| 2024-01-04 | 3.37 | 3.37 | 3.32 | 3.35 | 51.0M |
| 2024-01-03 | 3.39 | 3.39 | 3.36 | 3.38 | 21.3M |
| 2024-01-02 | 3.44 | 3.44 | 3.38 | 3.38 | 32.3M |