6.66
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 | 7.28 | 7.35 | 7.22 | 7.22 | 102.5M |
| 2024-12-30 | 7.17 | 7.30 | 7.15 | 7.26 | 103.4M |
| 2024-12-27 | 7.18 | 7.26 | 7.10 | 7.17 | 102.5M |
| 2024-12-26 | 7.23 | 7.26 | 7.04 | 7.23 | 123.9M |
| 2024-12-25 | 7.09 | 7.30 | 7.08 | 7.21 | 142.5M |
| 2024-12-24 | 7.06 | 7.10 | 6.97 | 7.09 | 108.4M |
| 2024-12-23 | 7.05 | 7.13 | 7.02 | 7.06 | 129.9M |
| 2024-12-20 | 7.05 | 7.12 | 7.01 | 7.05 | 96.9M |
| 2024-12-19 | 6.96 | 7.17 | 6.95 | 7.09 | 124.3M |
| 2024-12-18 | 6.93 | 7.11 | 6.93 | 7.01 | 150.2M |
| 2024-12-17 | 6.98 | 7.20 | 6.96 | 6.98 | 165.8M |
| 2024-12-16 | 6.79 | 7.02 | 6.79 | 6.98 | 207.1M |
| 2024-12-13 | 6.82 | 6.89 | 6.75 | 6.79 | 168.5M |
| 2024-12-12 | 6.70 | 6.85 | 6.69 | 6.82 | 166.2M |
| 2024-12-11 | 6.70 | 6.74 | 6.64 | 6.72 | 128.2M |
| 2024-12-10 | 6.79 | 6.84 | 6.68 | 6.70 | 144.3M |
| 2024-12-09 | 6.63 | 6.80 | 6.61 | 6.73 | 146.9M |
| 2024-12-06 | 6.63 | 6.69 | 6.56 | 6.63 | 136.9M |
| 2024-12-05 | 6.68 | 6.74 | 6.60 | 6.62 | 97.9M |
| 2024-12-04 | 6.52 | 6.71 | 6.49 | 6.66 | 181.5M |
| 2024-12-03 | 6.48 | 6.54 | 6.45 | 6.53 | 96.1M |
| 2024-12-02 | 6.45 | 6.50 | 6.44 | 6.49 | 94.2M |
| 2024-11-29 | 6.44 | 6.53 | 6.44 | 6.47 | 104.3M |
| 2024-11-28 | 6.53 | 6.56 | 6.42 | 6.44 | 101.5M |
| 2024-11-27 | 6.40 | 6.57 | 6.40 | 6.53 | 136.1M |
| 2024-11-26 | 6.38 | 6.47 | 6.34 | 6.43 | 93.2M |
| 2024-11-25 | 6.43 | 6.52 | 6.33 | 6.38 | 141.8M |
| 2024-11-22 | 6.50 | 6.60 | 6.40 | 6.42 | 139.9M |
| 2024-11-21 | 6.60 | 6.66 | 6.48 | 6.52 | 129.2M |
| 2024-11-20 | 6.47 | 6.64 | 6.46 | 6.63 | 176.5M |
| 2024-11-19 | 6.69 | 6.71 | 6.42 | 6.53 | 262.2M |
| 2024-11-18 | 6.71 | 6.92 | 6.61 | 6.75 | 315.4M |
| 2024-11-15 | 6.50 | 6.97 | 6.50 | 6.70 | 396.2M |
| 2024-11-14 | 6.56 | 6.71 | 6.46 | 6.56 | 264.0M |
| 2024-11-13 | 6.36 | 6.96 | 6.35 | 6.70 | 502.1M |
| 2024-11-12 | 6.50 | 6.50 | 6.35 | 6.36 | 169.7M |
| 2024-11-11 | 6.50 | 6.52 | 6.40 | 6.52 | 147.7M |
| 2024-11-08 | 6.57 | 6.59 | 6.44 | 6.51 | 197.8M |
| 2024-11-07 | 6.40 | 6.57 | 6.38 | 6.57 | 226.5M |
| 2024-11-06 | 6.41 | 6.48 | 6.40 | 6.45 | 190.3M |
| 2024-11-05 | 6.39 | 6.42 | 6.35 | 6.42 | 200.1M |
| 2024-11-04 | 6.42 | 6.44 | 6.35 | 6.39 | 112.4M |
| 2024-11-01 | 6.36 | 6.44 | 6.33 | 6.41 | 141.6M |
| 2024-10-31 | 6.44 | 6.49 | 6.33 | 6.36 | 189.3M |
| 2024-10-30 | 6.49 | 6.55 | 6.45 | 6.47 | 113.6M |
| 2024-10-29 | 6.50 | 6.55 | 6.42 | 6.52 | 142.3M |
| 2024-10-28 | 6.45 | 6.57 | 6.36 | 6.52 | 152.4M |
| 2024-10-25 | 6.49 | 6.52 | 6.43 | 6.47 | 160.1M |
| 2024-10-24 | 6.57 | 6.58 | 6.44 | 6.50 | 164.1M |
| 2024-10-23 | 6.65 | 6.68 | 6.54 | 6.59 | 203.8M |
| 2024-10-22 | 6.59 | 6.69 | 6.53 | 6.65 | 196.3M |
| 2024-10-21 | 6.55 | 6.67 | 6.37 | 6.66 | 274.8M |
| 2024-10-18 | 6.38 | 6.59 | 6.31 | 6.53 | 187.6M |
| 2024-10-17 | 6.48 | 6.54 | 6.40 | 6.41 | 133.8M |
| 2024-10-16 | 6.37 | 6.51 | 6.35 | 6.47 | 116.9M |
| 2024-10-15 | 6.49 | 6.62 | 6.42 | 6.43 | 163.7M |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.52 | 268.2M |
| 2024-10-11 | 6.58 | 6.62 | 6.28 | 6.30 | 285.7M |
| 2024-10-10 | 6.32 | 6.74 | 6.32 | 6.64 | 410.3M |
| 2024-10-09 | 6.51 | 6.51 | 6.30 | 6.32 | 355.4M |
| 2024-10-08 | 7.32 | 7.32 | 6.43 | 6.66 | 593.0M |
| 2024-09-30 | 6.37 | 6.83 | 6.26 | 6.71 | 610.2M |
| 2024-09-27 | 6.28 | 6.35 | 6.21 | 6.33 | 205.3M |
| 2024-09-26 | 6.16 | 6.37 | 6.04 | 6.37 | 248.6M |
| 2024-09-25 | 6.27 | 6.45 | 6.14 | 6.19 | 185.1M |
| 2024-09-24 | 6.06 | 6.26 | 6.02 | 6.25 | 115.2M |
| 2024-09-23 | 5.98 | 6.10 | 5.95 | 6.06 | 62.5M |
| 2024-09-20 | 5.87 | 6.03 | 5.87 | 6.02 | 98.8M |
| 2024-09-19 | 5.96 | 5.97 | 5.85 | 5.87 | 90.2M |
| 2024-09-18 | 5.93 | 6.05 | 5.93 | 5.93 | 73.4M |
| 2024-09-13 | 5.90 | 6.05 | 5.88 | 5.95 | 71.3M |
| 2024-09-12 | 6.01 | 6.04 | 5.87 | 5.88 | 74.3M |
| 2024-09-11 | 6.01 | 6.08 | 5.95 | 6.05 | 82.5M |
| 2024-09-10 | 6.14 | 6.23 | 6.12 | 6.19 | 89.1M |
| 2024-09-09 | 6.13 | 6.17 | 6.04 | 6.16 | 94.9M |
| 2024-09-06 | 6.19 | 6.26 | 6.09 | 6.10 | 72.8M |
| 2024-09-05 | 6.25 | 6.25 | 6.08 | 6.16 | 82.7M |
| 2024-09-04 | 6.20 | 6.31 | 6.19 | 6.23 | 71.8M |
| 2024-09-03 | 6.17 | 6.25 | 6.12 | 6.23 | 86.6M |
| 2024-09-02 | 6.07 | 6.22 | 6.05 | 6.19 | 109.6M |
| 2024-08-30 | 6.18 | 6.22 | 6.06 | 6.10 | 130.3M |
| 2024-08-29 | 6.19 | 6.29 | 6.10 | 6.18 | 102.6M |
| 2024-08-28 | 6.32 | 6.36 | 6.19 | 6.22 | 110.7M |
| 2024-08-27 | 6.21 | 6.34 | 6.20 | 6.32 | 108.1M |
| 2024-08-26 | 6.23 | 6.27 | 6.16 | 6.24 | 87.9M |
| 2024-08-23 | 6.22 | 6.29 | 6.17 | 6.22 | 102.1M |
| 2024-08-22 | 6.17 | 6.30 | 6.16 | 6.23 | 122.1M |
| 2024-08-21 | 6.06 | 6.19 | 6.03 | 6.18 | 134.3M |
| 2024-08-20 | 6.04 | 6.12 | 6.00 | 6.04 | 91.6M |
| 2024-08-19 | 5.98 | 6.05 | 5.96 | 6.03 | 71.4M |
| 2024-08-16 | 5.90 | 6.00 | 5.89 | 5.98 | 86.5M |
| 2024-08-15 | 5.80 | 5.93 | 5.78 | 5.91 | 92.4M |
| 2024-08-14 | 5.73 | 5.83 | 5.73 | 5.80 | 94.5M |
| 2024-08-13 | 5.70 | 5.74 | 5.69 | 5.73 | 69.0M |
| 2024-08-12 | 5.75 | 5.77 | 5.68 | 5.69 | 85.3M |
| 2024-08-09 | 5.90 | 5.91 | 5.76 | 5.78 | 139.0M |
| 2024-08-08 | 5.90 | 5.94 | 5.88 | 5.89 | 61.9M |
| 2024-08-07 | 5.95 | 6.04 | 5.89 | 5.91 | 86.5M |
| 2024-08-06 | 5.97 | 6.02 | 5.86 | 5.96 | 90.1M |
| 2024-08-05 | 6.02 | 6.03 | 5.95 | 5.97 | 107.0M |
| 2024-08-02 | 6.00 | 6.07 | 5.98 | 6.06 | 86.0M |
| 2024-08-01 | 6.02 | 6.08 | 6.00 | 6.03 | 93.7M |
| 2024-07-31 | 6.16 | 6.20 | 6.00 | 6.02 | 152.7M |
| 2024-07-30 | 6.04 | 6.18 | 6.03 | 6.16 | 109.0M |
| 2024-07-29 | 6.02 | 6.07 | 5.95 | 6.05 | 110.2M |
| 2024-07-26 | 6.25 | 6.27 | 5.92 | 6.02 | 205.9M |
| 2024-07-25 | 6.39 | 6.41 | 6.24 | 6.29 | 92.3M |
| 2024-07-24 | 6.31 | 6.43 | 6.30 | 6.40 | 113.5M |
| 2024-07-23 | 6.31 | 6.40 | 6.28 | 6.32 | 100.0M |
| 2024-07-22 | 6.38 | 6.41 | 6.23 | 6.32 | 124.6M |
| 2024-07-19 | 6.32 | 6.42 | 6.27 | 6.38 | 132.9M |
| 2024-07-18 | 6.18 | 6.35 | 6.18 | 6.33 | 110.3M |
| 2024-07-17 | 6.33 | 6.36 | 6.16 | 6.20 | 104.5M |
| 2024-07-16 | 6.29 | 6.35 | 6.26 | 6.35 | 78.4M |
| 2024-07-15 | 6.26 | 6.35 | 6.25 | 6.29 | 96.9M |
| 2024-07-12 | 6.14 | 6.28 | 6.14 | 6.26 | 102.4M |
| 2024-07-11 | 6.21 | 6.24 | 6.12 | 6.17 | 130.6M |
| 2024-07-10 | 6.26 | 6.33 | 6.18 | 6.21 | 84.4M |
| 2024-07-09 | 6.23 | 6.30 | 6.17 | 6.27 | 92.5M |
| 2024-07-08 | 6.16 | 6.27 | 6.16 | 6.23 | 93.0M |
| 2024-07-05 | 6.15 | 6.22 | 6.07 | 6.18 | 119.5M |
| 2024-07-04 | 6.20 | 6.22 | 6.11 | 6.17 | 108.7M |
| 2024-07-03 | 6.17 | 6.21 | 6.10 | 6.19 | 109.8M |
| 2024-07-02 | 6.08 | 6.20 | 6.07 | 6.15 | 109.0M |
| 2024-07-01 | 6.13 | 6.18 | 6.06 | 6.10 | 120.7M |
| 2024-06-28 | 5.96 | 6.16 | 5.96 | 6.15 | 171.0M |
| 2024-06-27 | 5.84 | 6.00 | 5.83 | 5.98 | 188.8M |
| 2024-06-26 | 5.82 | 5.87 | 5.77 | 5.85 | 83.4M |
| 2024-06-25 | 5.82 | 5.87 | 5.80 | 5.84 | 105.1M |
| 2024-06-24 | 5.83 | 5.87 | 5.80 | 5.82 | 109.8M |
| 2024-06-21 | 5.74 | 5.83 | 5.73 | 5.82 | 90.9M |
| 2024-06-20 | 5.76 | 5.78 | 5.70 | 5.76 | 86.9M |
| 2024-06-19 | 5.71 | 5.79 | 5.69 | 5.78 | 101.2M |
| 2024-06-18 | 5.68 | 5.71 | 5.63 | 5.70 | 83.4M |
| 2024-06-17 | 5.71 | 5.76 | 5.67 | 5.68 | 85.2M |
| 2024-06-14 | 5.77 | 5.82 | 5.71 | 5.73 | 97.0M |
| 2024-06-13 | 5.75 | 5.77 | 5.71 | 5.77 | 70.5M |
| 2024-06-12 | 5.83 | 5.84 | 5.74 | 5.82 | 104.4M |
| 2024-06-11 | 5.97 | 6.02 | 5.81 | 5.84 | 156.4M |
| 2024-06-07 | 5.90 | 5.98 | 5.86 | 5.97 | 101.1M |
| 2024-06-06 | 5.87 | 5.93 | 5.85 | 5.90 | 74.9M |
| 2024-06-05 | 5.92 | 5.93 | 5.87 | 5.87 | 63.4M |
| 2024-06-04 | 5.95 | 5.95 | 5.89 | 5.93 | 68.8M |
| 2024-06-03 | 5.92 | 5.99 | 5.91 | 5.95 | 84.6M |
| 2024-05-31 | 5.93 | 5.97 | 5.91 | 5.94 | 48.5M |
| 2024-05-30 | 5.90 | 5.98 | 5.89 | 5.93 | 70.5M |
| 2024-05-29 | 5.95 | 5.97 | 5.87 | 5.91 | 85.1M |
| 2024-05-28 | 6.04 | 6.05 | 5.95 | 5.95 | 93.3M |
| 2024-05-27 | 5.94 | 6.06 | 5.93 | 6.04 | 133.6M |
| 2024-05-24 | 5.93 | 6.00 | 5.92 | 5.94 | 82.7M |
| 2024-05-23 | 5.95 | 5.98 | 5.91 | 5.95 | 93.5M |
| 2024-05-22 | 5.94 | 6.00 | 5.93 | 5.98 | 101.1M |
| 2024-05-21 | 5.89 | 5.95 | 5.88 | 5.94 | 101.3M |
| 2024-05-20 | 5.89 | 5.94 | 5.83 | 5.91 | 161.3M |
| 2024-05-17 | 5.82 | 5.90 | 5.81 | 5.89 | 127.2M |
| 2024-05-16 | 5.87 | 5.89 | 5.81 | 5.83 | 145.9M |
| 2024-05-15 | 5.92 | 5.93 | 5.87 | 5.87 | 89.9M |
| 2024-05-14 | 5.93 | 5.94 | 5.88 | 5.92 | 108.3M |
| 2024-05-13 | 5.95 | 5.97 | 5.90 | 5.94 | 147.9M |
| 2024-05-10 | 5.92 | 6.01 | 5.90 | 5.99 | 206.9M |
| 2024-05-09 | 5.95 | 5.98 | 5.90 | 5.93 | 128.5M |
| 2024-05-08 | 5.90 | 5.98 | 5.87 | 5.96 | 141.1M |
| 2024-05-07 | 5.91 | 5.92 | 5.86 | 5.90 | 131.3M |
| 2024-05-06 | 5.99 | 6.02 | 5.87 | 5.89 | 252.1M |
| 2024-04-30 | 5.98 | 6.08 | 5.97 | 6.00 | 133.3M |
| 2024-04-29 | 6.08 | 6.08 | 5.96 | 5.97 | 189.4M |
| 2024-04-26 | 6.07 | 6.14 | 6.05 | 6.08 | 116.9M |
| 2024-04-25 | 6.08 | 6.10 | 6.00 | 6.09 | 81.2M |
| 2024-04-24 | 6.12 | 6.13 | 5.99 | 6.09 | 123.3M |
| 2024-04-23 | 6.24 | 6.27 | 6.07 | 6.10 | 106.9M |
| 2024-04-22 | 6.23 | 6.35 | 6.21 | 6.24 | 120.5M |
| 2024-04-19 | 6.20 | 6.28 | 6.18 | 6.25 | 103.7M |
| 2024-04-18 | 6.27 | 6.43 | 6.18 | 6.21 | 183.2M |
| 2024-04-17 | 6.12 | 6.38 | 6.05 | 6.33 | 191.0M |
| 2024-04-16 | 6.11 | 6.19 | 6.08 | 6.14 | 141.0M |
| 2024-04-15 | 5.97 | 6.14 | 5.92 | 6.14 | 171.4M |
| 2024-04-12 | 5.94 | 6.05 | 5.94 | 5.96 | 76.8M |
| 2024-04-11 | 5.92 | 6.01 | 5.92 | 5.95 | 62.1M |
| 2024-04-10 | 5.93 | 6.00 | 5.91 | 5.95 | 71.0M |
| 2024-04-09 | 6.02 | 6.06 | 5.91 | 5.93 | 84.8M |
| 2024-04-08 | 5.99 | 6.11 | 5.96 | 6.04 | 84.0M |
| 2024-04-03 | 5.98 | 6.02 | 5.97 | 6.00 | 60.2M |
| 2024-04-02 | 6.00 | 6.04 | 5.95 | 6.01 | 88.8M |
| 2024-04-01 | 6.10 | 6.13 | 5.97 | 6.02 | 136.1M |
| 2024-03-29 | 5.95 | 6.08 | 5.95 | 6.08 | 133.6M |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.98 | 144.1M |
| 2024-03-27 | 5.88 | 6.00 | 5.84 | 5.94 | 173.8M |
| 2024-03-26 | 5.82 | 5.90 | 5.81 | 5.87 | 78.7M |
| 2024-03-25 | 5.81 | 5.90 | 5.79 | 5.85 | 106.4M |
| 2024-03-22 | 5.78 | 5.84 | 5.73 | 5.82 | 109.3M |
| 2024-03-21 | 5.80 | 5.82 | 5.77 | 5.77 | 72.5M |
| 2024-03-20 | 5.71 | 5.83 | 5.70 | 5.81 | 133.2M |
| 2024-03-19 | 5.70 | 5.75 | 5.69 | 5.71 | 101.1M |
| 2024-03-18 | 5.63 | 5.74 | 5.63 | 5.72 | 122.0M |
| 2024-03-15 | 5.62 | 5.64 | 5.57 | 5.64 | 86.5M |
| 2024-03-14 | 5.61 | 5.67 | 5.59 | 5.64 | 98.1M |
| 2024-03-13 | 5.66 | 5.68 | 5.55 | 5.62 | 154.9M |
| 2024-03-12 | 5.90 | 5.92 | 5.67 | 5.68 | 240.2M |
| 2024-03-11 | 5.92 | 5.96 | 5.83 | 5.88 | 117.5M |
| 2024-03-08 | 5.80 | 5.95 | 5.80 | 5.95 | 135.1M |
| 2024-03-07 | 5.90 | 5.91 | 5.80 | 5.81 | 136.1M |
| 2024-03-06 | 5.94 | 5.96 | 5.88 | 5.92 | 118.2M |
| 2024-03-05 | 5.95 | 6.01 | 5.91 | 5.94 | 155.8M |
| 2024-03-04 | 5.85 | 5.96 | 5.83 | 5.95 | 190.9M |
| 2024-03-01 | 5.84 | 5.89 | 5.81 | 5.86 | 143.0M |
| 2024-02-29 | 5.80 | 5.87 | 5.79 | 5.85 | 147.3M |
| 2024-02-28 | 5.87 | 5.92 | 5.78 | 5.83 | 196.6M |
| 2024-02-27 | 5.81 | 5.94 | 5.78 | 5.89 | 165.9M |
| 2024-02-26 | 6.03 | 6.03 | 5.83 | 5.85 | 221.9M |
| 2024-02-23 | 6.14 | 6.17 | 6.00 | 6.03 | 209.8M |
| 2024-02-22 | 6.12 | 6.23 | 6.09 | 6.15 | 217.7M |
| 2024-02-21 | 5.98 | 6.09 | 5.96 | 5.98 | 155.7M |
| 2024-02-20 | 5.96 | 6.12 | 5.93 | 6.02 | 192.7M |
| 2024-02-19 | 5.82 | 6.00 | 5.69 | 6.00 | 247.2M |
| 2024-02-08 | 5.85 | 5.87 | 5.73 | 5.84 | 176.6M |
| 2024-02-07 | 5.85 | 5.88 | 5.68 | 5.87 | 220.3M |
| 2024-02-06 | 5.84 | 5.93 | 5.77 | 5.85 | 177.8M |
| 2024-02-05 | 5.75 | 5.90 | 5.73 | 5.87 | 198.8M |
| 2024-02-02 | 5.71 | 5.85 | 5.50 | 5.83 | 192.8M |
| 2024-02-01 | 5.70 | 5.80 | 5.68 | 5.71 | 116.0M |
| 2024-01-31 | 5.75 | 5.84 | 5.66 | 5.75 | 164.0M |
| 2024-01-30 | 5.76 | 5.90 | 5.74 | 5.79 | 151.7M |
| 2024-01-29 | 5.73 | 5.98 | 5.70 | 5.79 | 232.8M |
| 2024-01-26 | 5.68 | 5.80 | 5.60 | 5.75 | 232.9M |
| 2024-01-25 | 5.41 | 5.78 | 5.39 | 5.77 | 348.5M |
| 2024-01-24 | 5.25 | 5.40 | 5.24 | 5.39 | 130.5M |
| 2024-01-23 | 5.27 | 5.30 | 5.17 | 5.25 | 106.6M |
| 2024-01-22 | 5.28 | 5.36 | 5.25 | 5.31 | 195.0M |
| 2024-01-19 | 5.27 | 5.32 | 5.22 | 5.29 | 110.4M |
| 2024-01-18 | 5.18 | 5.30 | 5.07 | 5.28 | 147.0M |
| 2024-01-17 | 5.23 | 5.30 | 5.20 | 5.20 | 100.1M |
| 2024-01-16 | 5.25 | 5.25 | 5.16 | 5.25 | 100.6M |
| 2024-01-15 | 5.10 | 5.29 | 5.10 | 5.23 | 112.2M |
| 2024-01-12 | 5.08 | 5.14 | 5.08 | 5.11 | 60.1M |
| 2024-01-11 | 5.17 | 5.18 | 5.03 | 5.11 | 133.6M |
| 2024-01-10 | 5.28 | 5.29 | 5.17 | 5.19 | 95.7M |
| 2024-01-09 | 5.34 | 5.35 | 5.26 | 5.29 | 108.1M |
| 2024-01-08 | 5.31 | 5.39 | 5.29 | 5.35 | 124.9M |
| 2024-01-05 | 5.33 | 5.38 | 5.30 | 5.34 | 94.9M |
| 2024-01-04 | 5.38 | 5.42 | 5.27 | 5.34 | 115.0M |
| 2024-01-03 | 5.35 | 5.41 | 5.35 | 5.39 | 71.6M |
| 2024-01-02 | 5.40 | 5.42 | 5.36 | 5.37 | 89.6M |