2.19
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 | 2.08 | 2.10 | 2.07 | 2.09 | 243.6M |
| 2024-12-30 | 2.09 | 2.11 | 2.09 | 2.10 | 253.4M |
| 2024-12-27 | 2.13 | 2.14 | 2.13 | 2.13 | 159.4M |
| 2024-12-26 | 2.15 | 2.15 | 2.12 | 2.15 | 310.1M |
| 2024-12-25 | 2.16 | 2.17 | 2.12 | 2.14 | 501.0M |
| 2024-12-24 | 2.15 | 2.20 | 2.10 | 2.12 | 746.5M |
| 2024-12-23 | 2.10 | 2.16 | 2.09 | 2.14 | 677.0M |
| 2024-12-20 | 2.10 | 2.12 | 2.05 | 2.06 | 450.3M |
| 2024-12-19 | 2.09 | 2.14 | 2.09 | 2.10 | 641.4M |
| 2024-12-18 | 2.12 | 2.17 | 2.12 | 2.17 | 346.6M |
| 2024-12-17 | 2.12 | 2.14 | 2.12 | 2.14 | 399.6M |
| 2024-12-16 | 2.07 | 2.10 | 2.07 | 2.09 | 271.6M |
| 2024-12-13 | 2.05 | 2.07 | 2.05 | 2.07 | 173.4M |
| 2024-12-12 | 2.06 | 2.06 | 2.05 | 2.05 | 123.0M |
| 2024-12-11 | 2.02 | 2.02 | 2.01 | 2.02 | 137.0M |
| 2024-12-10 | 2.00 | 2.02 | 1.99 | 2.02 | 215.9M |
| 2024-12-09 | 2.02 | 2.03 | 2.02 | 2.03 | 169.4M |
| 2024-12-06 | 2.01 | 2.01 | 2.00 | 2.01 | 110.5M |
| 2024-12-05 | 2.02 | 2.03 | 2.01 | 2.02 | 214.0M |
| 2024-12-04 | 2.00 | 2.00 | 1.99 | 2.00 | 141.8M |
| 2024-12-03 | 1.98 | 1.99 | 1.98 | 1.99 | 212.2M |
| 2024-12-02 | 1.97 | 1.97 | 1.96 | 1.96 | 134.8M |
| 2024-11-29 | 1.95 | 1.96 | 1.95 | 1.96 | 113.6M |
| 2024-11-28 | 1.95 | 1.96 | 1.95 | 1.95 | 126.8M |
| 2024-11-27 | 1.98 | 1.98 | 1.97 | 1.97 | 234.1M |
| 2024-11-26 | 1.96 | 1.97 | 1.95 | 1.97 | 192.8M |
| 2024-11-25 | 1.97 | 1.98 | 1.96 | 1.97 | 232.7M |
| 2024-11-22 | 1.95 | 1.96 | 1.95 | 1.95 | 140.5M |
| 2024-11-21 | 1.93 | 1.94 | 1.93 | 1.94 | 140.0M |
| 2024-11-20 | 1.94 | 1.95 | 1.93 | 1.95 | 240.6M |
| 2024-11-19 | 1.91 | 1.94 | 1.90 | 1.92 | 271.6M |
| 2024-11-18 | 1.89 | 1.91 | 1.89 | 1.91 | 195.6M |
| 2024-11-15 | 1.92 | 1.93 | 1.91 | 1.91 | 161.6M |
| 2024-11-14 | 1.94 | 1.94 | 1.94 | 1.94 | 149.0M |
| 2024-11-13 | 1.94 | 1.95 | 1.94 | 1.94 | 148.8M |
| 2024-11-12 | 1.95 | 1.96 | 1.95 | 1.95 | 130.6M |
| 2024-11-11 | 1.95 | 1.96 | 1.95 | 1.95 | 143.8M |
| 2024-11-08 | 1.97 | 1.97 | 1.95 | 1.95 | 222.2M |
| 2024-11-07 | 1.95 | 1.98 | 1.94 | 1.95 | 471.5M |
| 2024-11-06 | 1.86 | 1.90 | 1.85 | 1.90 | 349.3M |
| 2024-11-05 | 1.83 | 1.83 | 1.82 | 1.83 | 151.4M |
| 2024-11-04 | 1.86 | 1.86 | 1.84 | 1.84 | 179.5M |
| 2024-11-01 | 1.83 | 1.85 | 1.83 | 1.85 | 172.4M |
| 2024-10-31 | 1.88 | 1.89 | 1.88 | 1.88 | 124.9M |
| 2024-10-30 | 1.86 | 1.92 | 1.86 | 1.91 | 614.9M |
| 2024-10-29 | 1.84 | 1.85 | 1.84 | 1.85 | 114.4M |
| 2024-10-28 | 1.85 | 1.86 | 1.85 | 1.85 | 160.0M |
| 2024-10-25 | 1.83 | 1.84 | 1.83 | 1.83 | 125.7M |
| 2024-10-24 | 1.83 | 1.83 | 1.82 | 1.83 | 111.1M |
| 2024-10-23 | 1.85 | 1.85 | 1.84 | 1.85 | 139.4M |
| 2024-10-22 | 1.85 | 1.86 | 1.84 | 1.85 | 154.6M |
| 2024-10-21 | 1.86 | 1.86 | 1.84 | 1.85 | 212.9M |
| 2024-10-18 | 1.85 | 1.86 | 1.84 | 1.85 | 289.7M |
| 2024-10-17 | 1.85 | 1.87 | 1.84 | 1.87 | 236.7M |
| 2024-10-16 | 1.85 | 1.86 | 1.84 | 1.85 | 197.3M |
| 2024-10-15 | 1.86 | 1.88 | 1.86 | 1.88 | 286.3M |
| 2024-10-14 | 1.84 | 1.84 | 1.83 | 1.84 | 154.6M |
| 2024-10-11 | 1.83 | 1.85 | 1.83 | 1.84 | 242.8M |
| 2024-10-10 | 1.83 | 1.84 | 1.81 | 1.83 | 377.0M |
| 2024-10-09 | 1.79 | 1.82 | 1.78 | 1.81 | 471.0M |
| 2024-10-08 | 1.73 | 1.77 | 1.73 | 1.75 | 438.2M |
| 2024-09-30 | 1.76 | 1.78 | 1.72 | 1.77 | 592.6M |
| 2024-09-27 | 1.81 | 1.82 | 1.79 | 1.79 | 253.1M |
| 2024-09-26 | 1.84 | 1.84 | 1.83 | 1.84 | 291.2M |
| 2024-09-25 | 1.83 | 1.83 | 1.82 | 1.82 | 311.8M |
| 2024-09-24 | 1.85 | 1.85 | 1.82 | 1.84 | 300.4M |
| 2024-09-23 | 1.86 | 1.87 | 1.85 | 1.85 | 248.3M |
| 2024-09-20 | 1.87 | 1.88 | 1.84 | 1.84 | 358.7M |
| 2024-09-19 | 1.82 | 1.85 | 1.81 | 1.84 | 274.4M |
| 2024-09-18 | 1.83 | 1.84 | 1.81 | 1.81 | 283.2M |
| 2024-09-13 | 1.83 | 1.84 | 1.83 | 1.84 | 264.5M |
| 2024-09-12 | 1.80 | 1.82 | 1.79 | 1.81 | 304.9M |
| 2024-09-11 | 1.76 | 1.76 | 1.74 | 1.75 | 180.2M |
| 2024-09-10 | 1.75 | 1.76 | 1.74 | 1.74 | 241.3M |
| 2024-09-09 | 1.70 | 1.74 | 1.70 | 1.73 | 338.5M |
| 2024-09-06 | 1.71 | 1.77 | 1.71 | 1.74 | 565.4M |
| 2024-09-05 | 1.73 | 1.73 | 1.72 | 1.72 | 195.9M |
| 2024-09-04 | 1.75 | 1.75 | 1.71 | 1.71 | 589.4M |
| 2024-09-03 | 1.82 | 1.83 | 1.81 | 1.82 | 146.9M |
| 2024-09-02 | 1.82 | 1.83 | 1.81 | 1.82 | 259.7M |
| 2024-08-30 | 1.80 | 1.81 | 1.79 | 1.80 | 235.6M |
| 2024-08-29 | 1.80 | 1.81 | 1.78 | 1.79 | 326.2M |
| 2024-08-28 | 1.84 | 1.85 | 1.84 | 1.84 | 199.6M |
| 2024-08-27 | 1.85 | 1.86 | 1.84 | 1.85 | 224.9M |
| 2024-08-26 | 1.90 | 1.90 | 1.86 | 1.86 | 213.5M |
| 2024-08-23 | 1.86 | 1.88 | 1.86 | 1.88 | 291.8M |
| 2024-08-22 | 1.91 | 1.91 | 1.89 | 1.89 | 188.7M |
| 2024-08-21 | 1.88 | 1.90 | 1.88 | 1.89 | 222.3M |
| 2024-08-20 | 1.90 | 1.91 | 1.89 | 1.90 | 249.4M |
| 2024-08-19 | 1.90 | 1.90 | 1.85 | 1.86 | 364.7M |
| 2024-08-16 | 1.88 | 1.90 | 1.87 | 1.90 | 354.0M |
| 2024-08-15 | 1.80 | 1.82 | 1.79 | 1.82 | 265.7M |
| 2024-08-14 | 1.80 | 1.81 | 1.78 | 1.79 | 302.9M |
| 2024-08-13 | 1.73 | 1.76 | 1.73 | 1.75 | 215.0M |
| 2024-08-12 | 1.72 | 1.73 | 1.72 | 1.73 | 130.7M |
| 2024-08-09 | 1.72 | 1.72 | 1.71 | 1.72 | 170.5M |
| 2024-08-08 | 1.67 | 1.68 | 1.66 | 1.67 | 200.8M |
| 2024-08-07 | 1.70 | 1.72 | 1.69 | 1.69 | 342.5M |
| 2024-08-06 | 1.70 | 1.71 | 1.69 | 1.70 | 504.7M |
| 2024-08-05 | 1.71 | 1.71 | 1.61 | 1.64 | 703.0M |
| 2024-08-02 | 1.82 | 1.84 | 1.78 | 1.79 | 428.8M |
| 2024-08-01 | 1.93 | 1.93 | 1.88 | 1.88 | 500.1M |
| 2024-07-31 | 1.84 | 1.87 | 1.84 | 1.87 | 361.6M |
| 2024-07-30 | 1.86 | 1.87 | 1.84 | 1.85 | 305.4M |
| 2024-07-29 | 1.84 | 1.88 | 1.84 | 1.88 | 401.3M |
| 2024-07-26 | 1.80 | 1.82 | 1.78 | 1.82 | 434.4M |
| 2024-07-25 | 1.80 | 1.81 | 1.79 | 1.80 | 337.9M |
| 2024-07-24 | 1.88 | 1.88 | 1.85 | 1.85 | 262.2M |
| 2024-07-23 | 1.90 | 1.91 | 1.89 | 1.90 | 323.1M |
| 2024-07-22 | 1.88 | 1.88 | 1.86 | 1.87 | 406.6M |
| 2024-07-19 | 1.91 | 1.93 | 1.89 | 1.90 | 299.0M |
| 2024-07-18 | 1.89 | 1.96 | 1.89 | 1.94 | 685.8M |
| 2024-07-17 | 1.98 | 1.99 | 1.96 | 1.97 | 297.6M |
| 2024-07-16 | 2.01 | 2.04 | 1.98 | 2.00 | 539.4M |
| 2024-07-15 | 1.93 | 2.00 | 1.93 | 2.00 | 549.0M |
| 2024-07-12 | 1.95 | 1.96 | 1.90 | 1.92 | 573.5M |
| 2024-07-11 | 2.05 | 2.05 | 2.02 | 2.02 | 383.4M |
| 2024-07-10 | 2.05 | 2.06 | 1.99 | 2.02 | 447.9M |
| 2024-07-09 | 2.01 | 2.05 | 2.01 | 2.04 | 695.2M |
| 2024-07-08 | 1.99 | 2.01 | 1.97 | 2.01 | 352.2M |
| 2024-07-05 | 1.94 | 1.96 | 1.92 | 1.96 | 398.9M |
| 2024-07-04 | 1.97 | 1.99 | 1.92 | 1.93 | 497.5M |
| 2024-07-03 | 1.93 | 1.94 | 1.92 | 1.94 | 258.0M |
| 2024-07-02 | 1.91 | 1.92 | 1.90 | 1.90 | 289.7M |
| 2024-07-01 | 1.89 | 1.90 | 1.87 | 1.89 | 271.1M |
| 2024-06-28 | 1.89 | 1.90 | 1.89 | 1.90 | 232.2M |
| 2024-06-27 | 1.86 | 1.87 | 1.86 | 1.87 | 188.9M |
| 2024-06-26 | 1.85 | 1.86 | 1.85 | 1.86 | 180.2M |
| 2024-06-25 | 1.82 | 1.83 | 1.82 | 1.82 | 158.5M |
| 2024-06-24 | 1.84 | 1.85 | 1.84 | 1.85 | 144.6M |
| 2024-06-21 | 1.85 | 1.86 | 1.84 | 1.85 | 188.2M |
| 2024-06-20 | 1.86 | 1.88 | 1.86 | 1.88 | 189.9M |
| 2024-06-19 | 1.86 | 1.87 | 1.85 | 1.86 | 238.1M |
| 2024-06-18 | 1.85 | 1.87 | 1.85 | 1.86 | 215.2M |
| 2024-06-17 | 1.82 | 1.83 | 1.82 | 1.83 | 129.9M |
| 2024-06-14 | 1.82 | 1.82 | 1.82 | 1.82 | 153.9M |
| 2024-06-13 | 1.82 | 1.82 | 1.82 | 1.82 | 182.8M |
| 2024-06-12 | 1.78 | 1.79 | 1.78 | 1.79 | 170.9M |
| 2024-06-11 | 1.77 | 1.77 | 1.76 | 1.77 | 111.1M |
| 2024-06-07 | 1.76 | 1.77 | 1.76 | 1.77 | 88.7M |
| 2024-06-06 | 1.76 | 1.76 | 1.76 | 1.76 | 137.7M |
| 2024-06-05 | 1.73 | 1.73 | 1.72 | 1.73 | 91.3M |
| 2024-06-04 | 1.72 | 1.72 | 1.71 | 1.72 | 62.1M |
| 2024-06-03 | 1.72 | 1.72 | 1.72 | 1.72 | 192.2M |
| 2024-05-31 | 1.70 | 1.71 | 1.70 | 1.71 | 118.1M |
| 2024-05-30 | 1.72 | 1.72 | 1.72 | 1.72 | 114.7M |
| 2024-05-29 | 1.75 | 1.75 | 1.74 | 1.74 | 150.6M |
| 2024-05-28 | 1.74 | 1.75 | 1.74 | 1.75 | 77.9M |
| 2024-05-27 | 1.74 | 1.74 | 1.73 | 1.74 | 125.1M |
| 2024-05-24 | 1.73 | 1.73 | 1.71 | 1.72 | 214.8M |
| 2024-05-23 | 1.74 | 1.75 | 1.74 | 1.75 | 160.0M |
| 2024-05-22 | 1.73 | 1.73 | 1.73 | 1.73 | 73.5M |
| 2024-05-21 | 1.72 | 1.72 | 1.72 | 1.72 | 89.4M |
| 2024-05-20 | 1.71 | 1.71 | 1.71 | 1.71 | 71.4M |
| 2024-05-17 | 1.71 | 1.71 | 1.71 | 1.71 | 81.0M |
| 2024-05-16 | 1.71 | 1.71 | 1.71 | 1.71 | 108.9M |
| 2024-05-15 | 1.69 | 1.69 | 1.68 | 1.69 | 106.2M |
| 2024-05-14 | 1.67 | 1.67 | 1.66 | 1.67 | 81.4M |
| 2024-05-13 | 1.66 | 1.67 | 1.66 | 1.67 | 106.4M |
| 2024-05-10 | 1.65 | 1.66 | 1.65 | 1.66 | 111.5M |
| 2024-05-09 | 1.65 | 1.65 | 1.65 | 1.65 | 60.5M |
| 2024-05-08 | 1.65 | 1.66 | 1.65 | 1.65 | 66.9M |
| 2024-05-07 | 1.65 | 1.65 | 1.65 | 1.65 | 128.6M |
| 2024-05-06 | 1.64 | 1.65 | 1.64 | 1.64 | 135.3M |
| 2024-04-30 | 1.64 | 1.64 | 1.64 | 1.64 | 118.3M |
| 2024-04-29 | 1.64 | 1.64 | 1.64 | 1.64 | 116.6M |
| 2024-04-26 | 1.63 | 1.63 | 1.63 | 1.63 | 129.9M |
| 2024-04-25 | 1.61 | 1.61 | 1.60 | 1.60 | 175.0M |
| 2024-04-24 | 1.63 | 1.64 | 1.63 | 1.64 | 167.6M |
| 2024-04-23 | 1.59 | 1.59 | 1.59 | 1.59 | 111.8M |
| 2024-04-22 | 1.58 | 1.59 | 1.57 | 1.59 | 165.4M |
| 2024-04-19 | 1.59 | 1.59 | 1.57 | 1.59 | 222.0M |
| 2024-04-18 | 1.61 | 1.62 | 1.61 | 1.62 | 179.2M |
| 2024-04-17 | 1.64 | 1.64 | 1.63 | 1.63 | 136.0M |
| 2024-04-16 | 1.65 | 1.65 | 1.63 | 1.63 | 222.0M |
| 2024-04-15 | 1.67 | 1.68 | 1.67 | 1.68 | 106.9M |
| 2024-04-12 | 1.70 | 1.70 | 1.69 | 1.69 | 159.6M |
| 2024-04-11 | 1.67 | 1.67 | 1.67 | 1.67 | 165.7M |
| 2024-04-10 | 1.69 | 1.69 | 1.69 | 1.69 | 63.8M |
| 2024-04-09 | 1.69 | 1.69 | 1.68 | 1.69 | 53.8M |
| 2024-04-08 | 1.68 | 1.69 | 1.68 | 1.69 | 86.8M |
| 2024-04-03 | 1.68 | 1.69 | 1.68 | 1.68 | 97.8M |
| 2024-04-02 | 1.69 | 1.70 | 1.69 | 1.70 | 84.3M |
| 2024-04-01 | 1.70 | 1.71 | 1.69 | 1.70 | 147.8M |
| 2024-03-29 | 1.69 | 1.69 | 1.68 | 1.69 | 65.0M |
| 2024-03-28 | 1.69 | 1.69 | 1.69 | 1.69 | 115.0M |
| 2024-03-27 | 1.68 | 1.69 | 1.68 | 1.69 | 109.3M |
| 2024-03-26 | 1.68 | 1.69 | 1.68 | 1.69 | 116.6M |
| 2024-03-25 | 1.69 | 1.69 | 1.68 | 1.68 | 202.1M |
| 2024-03-22 | 1.69 | 1.69 | 1.68 | 1.69 | 131.2M |
| 2024-03-21 | 1.69 | 1.69 | 1.68 | 1.69 | 191.3M |
| 2024-03-20 | 1.66 | 1.66 | 1.66 | 1.66 | 82.7M |
| 2024-03-19 | 1.66 | 1.66 | 1.65 | 1.66 | 115.6M |
| 2024-03-18 | 1.66 | 1.67 | 1.65 | 1.66 | 188.5M |
| 2024-03-15 | 1.67 | 1.67 | 1.66 | 1.67 | 91.7M |
| 2024-03-14 | 1.67 | 1.68 | 1.67 | 1.68 | 91.3M |
| 2024-03-13 | 1.68 | 1.69 | 1.67 | 1.68 | 170.0M |
| 2024-03-12 | 1.67 | 1.68 | 1.66 | 1.67 | 180.2M |
| 2024-03-11 | 1.67 | 1.67 | 1.66 | 1.67 | 158.1M |
| 2024-03-08 | 1.70 | 1.70 | 1.69 | 1.69 | 142.2M |
| 2024-03-07 | 1.67 | 1.67 | 1.66 | 1.67 | 169.2M |
| 2024-03-06 | 1.65 | 1.67 | 1.65 | 1.67 | 134.5M |
| 2024-03-05 | 1.67 | 1.67 | 1.67 | 1.67 | 160.6M |
| 2024-03-04 | 1.68 | 1.69 | 1.68 | 1.69 | 145.0M |
| 2024-03-01 | 1.65 | 1.66 | 1.65 | 1.66 | 178.0M |
| 2024-02-29 | 1.63 | 1.63 | 1.63 | 1.63 | 106.0M |
| 2024-02-28 | 1.64 | 1.64 | 1.64 | 1.64 | 104.7M |
| 2024-02-27 | 1.64 | 1.64 | 1.64 | 1.64 | 102.5M |
| 2024-02-26 | 1.64 | 1.65 | 1.64 | 1.64 | 126.5M |
| 2024-02-23 | 1.65 | 1.67 | 1.65 | 1.65 | 168.0M |
| 2024-02-22 | 1.62 | 1.64 | 1.62 | 1.63 | 175.5M |
| 2024-02-21 | 1.60 | 1.60 | 1.60 | 1.60 | 194.2M |
| 2024-02-20 | 1.63 | 1.63 | 1.62 | 1.62 | 112.7M |
| 2024-02-19 | 1.62 | 1.63 | 1.61 | 1.63 | 193.6M |
| 2024-02-08 | 1.62 | 1.64 | 1.62 | 1.64 | 268.3M |
| 2024-02-07 | 1.60 | 1.61 | 1.60 | 1.60 | 129.1M |
| 2024-02-06 | 1.61 | 1.61 | 1.60 | 1.61 | 168.2M |
| 2024-02-05 | 1.61 | 1.62 | 1.60 | 1.61 | 220.7M |
| 2024-02-02 | 1.60 | 1.60 | 1.60 | 1.60 | 188.2M |
| 2024-02-01 | 1.56 | 1.57 | 1.56 | 1.56 | 184.3M |
| 2024-01-31 | 1.59 | 1.60 | 1.58 | 1.58 | 162.1M |
| 2024-01-30 | 1.61 | 1.62 | 1.60 | 1.62 | 218.8M |
| 2024-01-29 | 1.57 | 1.59 | 1.57 | 1.59 | 153.0M |
| 2024-01-26 | 1.57 | 1.58 | 1.56 | 1.57 | 220.9M |
| 2024-01-25 | 1.60 | 1.60 | 1.58 | 1.58 | 236.7M |
| 2024-01-24 | 1.60 | 1.61 | 1.59 | 1.60 | 344.8M |
| 2024-01-23 | 1.61 | 1.61 | 1.58 | 1.59 | 373.4M |
| 2024-01-22 | 1.59 | 1.62 | 1.59 | 1.61 | 401.2M |
| 2024-01-19 | 1.55 | 1.56 | 1.54 | 1.56 | 255.7M |
| 2024-01-18 | 1.51 | 1.52 | 1.51 | 1.52 | 189.8M |
| 2024-01-17 | 1.53 | 1.53 | 1.51 | 1.51 | 144.8M |
| 2024-01-16 | 1.52 | 1.53 | 1.51 | 1.52 | 148.7M |
| 2024-01-15 | 1.52 | 1.53 | 1.52 | 1.53 | 182.0M |
| 2024-01-12 | 1.52 | 1.52 | 1.52 | 1.52 | 110.0M |
| 2024-01-11 | 1.52 | 1.53 | 1.52 | 1.53 | 158.5M |
| 2024-01-10 | 1.51 | 1.51 | 1.50 | 1.51 | 88.4M |
| 2024-01-09 | 1.50 | 1.52 | 1.50 | 1.50 | 289.7M |
| 2024-01-08 | 1.47 | 1.47 | 1.47 | 1.47 | 93.0M |
| 2024-01-05 | 1.47 | 1.47 | 1.46 | 1.46 | 133.6M |
| 2024-01-04 | 1.47 | 1.47 | 1.47 | 1.47 | 111.6M |
| 2024-01-03 | 1.48 | 1.48 | 1.48 | 1.48 | 208.9M |
| 2024-01-02 | 1.50 | 1.51 | 1.50 | 1.51 | 116.0M |