5.06
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 | 4.18 | 4.21 | 4.08 | 4.10 | 19.8M |
| 2024-12-30 | 4.32 | 4.32 | 4.15 | 4.17 | 26.5M |
| 2024-12-27 | 4.35 | 4.47 | 4.28 | 4.33 | 27.0M |
| 2024-12-26 | 4.23 | 4.40 | 4.23 | 4.32 | 41.2M |
| 2024-12-25 | 4.35 | 4.37 | 4.01 | 4.23 | 45.1M |
| 2024-12-24 | 4.37 | 4.46 | 4.25 | 4.35 | 51.8M |
| 2024-12-23 | 4.90 | 4.93 | 4.45 | 4.45 | 94.4M |
| 2024-12-20 | 4.60 | 5.09 | 4.60 | 4.94 | 117.7M |
| 2024-12-19 | 4.50 | 4.73 | 4.49 | 4.63 | 23.3M |
| 2024-12-18 | 4.49 | 4.63 | 4.36 | 4.57 | 22.9M |
| 2024-12-17 | 4.69 | 4.72 | 4.45 | 4.48 | 28.4M |
| 2024-12-16 | 4.77 | 4.82 | 4.68 | 4.73 | 20.2M |
| 2024-12-13 | 4.91 | 4.92 | 4.74 | 4.77 | 30.9M |
| 2024-12-12 | 4.88 | 5.00 | 4.81 | 4.96 | 36.3M |
| 2024-12-11 | 4.80 | 4.90 | 4.76 | 4.88 | 29.9M |
| 2024-12-10 | 4.84 | 4.93 | 4.75 | 4.83 | 47.1M |
| 2024-12-09 | 4.84 | 4.89 | 4.67 | 4.74 | 31.9M |
| 2024-12-06 | 4.74 | 4.89 | 4.68 | 4.81 | 37.6M |
| 2024-12-05 | 4.59 | 4.82 | 4.56 | 4.76 | 32.2M |
| 2024-12-04 | 4.75 | 4.75 | 4.56 | 4.62 | 30.1M |
| 2024-12-03 | 4.76 | 4.81 | 4.65 | 4.77 | 39.3M |
| 2024-12-02 | 4.53 | 4.73 | 4.53 | 4.70 | 48.7M |
| 2024-11-29 | 4.48 | 4.54 | 4.35 | 4.50 | 41.9M |
| 2024-11-28 | 4.45 | 4.63 | 4.43 | 4.48 | 56.1M |
| 2024-11-27 | 4.43 | 4.50 | 4.23 | 4.46 | 55.7M |
| 2024-11-26 | 4.31 | 4.46 | 4.25 | 4.37 | 71.4M |
| 2024-11-25 | 4.60 | 4.68 | 4.49 | 4.67 | 33.0M |
| 2024-11-22 | 4.91 | 4.93 | 4.63 | 4.64 | 43.2M |
| 2024-11-21 | 4.91 | 5.08 | 4.84 | 4.91 | 45.0M |
| 2024-11-20 | 4.82 | 5.07 | 4.74 | 4.96 | 56.5M |
| 2024-11-19 | 4.60 | 4.85 | 4.60 | 4.82 | 50.5M |
| 2024-11-18 | 4.76 | 4.81 | 4.45 | 4.56 | 51.2M |
| 2024-11-15 | 5.02 | 5.10 | 4.71 | 4.72 | 63.6M |
| 2024-11-14 | 5.30 | 5.34 | 5.07 | 5.07 | 37.2M |
| 2024-11-13 | 5.35 | 5.45 | 5.16 | 5.33 | 44.4M |
| 2024-11-12 | 5.60 | 5.68 | 5.30 | 5.35 | 58.3M |
| 2024-11-11 | 5.31 | 5.65 | 5.19 | 5.55 | 89.1M |
| 2024-11-08 | 5.21 | 5.40 | 5.21 | 5.28 | 74.0M |
| 2024-11-07 | 5.30 | 5.39 | 5.11 | 5.20 | 101.7M |
| 2024-11-06 | 5.67 | 5.87 | 5.33 | 5.53 | 123.2M |
| 2024-11-05 | 5.23 | 5.74 | 5.15 | 5.41 | 130.3M |
| 2024-11-04 | 5.51 | 5.84 | 5.51 | 5.51 | 65.8M |
| 2024-11-01 | 6.85 | 7.12 | 6.12 | 6.12 | 94.5M |
| 2024-10-31 | 7.02 | 7.28 | 6.25 | 6.80 | 138.3M |
| 2024-10-30 | 5.70 | 6.62 | 5.50 | 6.62 | 162.5M |
| 2024-10-29 | 5.99 | 6.14 | 5.80 | 6.02 | 180.8M |
| 2024-10-28 | 5.28 | 5.58 | 5.18 | 5.58 | 89.6M |
| 2024-10-25 | 4.61 | 5.07 | 4.61 | 5.07 | 118.1M |
| 2024-10-24 | 4.85 | 4.85 | 4.52 | 4.61 | 163.5M |
| 2024-10-23 | 3.99 | 4.41 | 3.99 | 4.41 | 37.4M |
| 2024-10-22 | 4.20 | 4.47 | 3.98 | 4.01 | 120.9M |
| 2024-10-21 | 3.92 | 4.21 | 3.85 | 4.20 | 121.5M |
| 2024-10-18 | 3.49 | 3.92 | 3.41 | 3.83 | 89.1M |
| 2024-10-17 | 3.38 | 3.65 | 3.32 | 3.58 | 72.7M |
| 2024-10-16 | 3.18 | 3.50 | 3.17 | 3.37 | 57.5M |
| 2024-10-15 | 3.18 | 3.40 | 3.17 | 3.23 | 56.1M |
| 2024-10-14 | 2.95 | 3.23 | 2.95 | 3.23 | 51.6M |
| 2024-10-11 | 2.94 | 3.04 | 2.89 | 2.94 | 27.1M |
| 2024-10-10 | 2.94 | 3.05 | 2.92 | 2.96 | 27.6M |
| 2024-10-09 | 3.20 | 3.20 | 2.93 | 2.94 | 40.5M |
| 2024-10-08 | 3.43 | 3.43 | 3.05 | 3.26 | 66.0M |
| 2024-09-30 | 2.99 | 3.18 | 2.93 | 3.14 | 53.6M |
| 2024-09-27 | 2.84 | 2.94 | 2.80 | 2.90 | 42.1M |
| 2024-09-26 | 2.61 | 2.74 | 2.60 | 2.74 | 26.7M |
| 2024-09-25 | 2.63 | 2.67 | 2.59 | 2.62 | 23.8M |
| 2024-09-24 | 2.53 | 2.60 | 2.52 | 2.60 | 20.7M |
| 2024-09-23 | 2.52 | 2.55 | 2.48 | 2.52 | 14.5M |
| 2024-09-20 | 2.56 | 2.63 | 2.52 | 2.54 | 19.8M |
| 2024-09-19 | 2.50 | 2.65 | 2.49 | 2.59 | 32.0M |
| 2024-09-18 | 2.56 | 2.59 | 2.47 | 2.52 | 37.5M |
| 2024-09-13 | 2.48 | 2.73 | 2.47 | 2.65 | 53.0M |
| 2024-09-12 | 2.44 | 2.60 | 2.44 | 2.48 | 17.4M |
| 2024-09-11 | 2.46 | 2.47 | 2.41 | 2.43 | 6.7M |
| 2024-09-10 | 2.48 | 2.50 | 2.43 | 2.47 | 9.2M |
| 2024-09-09 | 2.40 | 2.49 | 2.38 | 2.47 | 11.2M |
| 2024-09-06 | 2.43 | 2.45 | 2.40 | 2.41 | 6.8M |
| 2024-09-05 | 2.40 | 2.44 | 2.40 | 2.43 | 7.3M |
| 2024-09-04 | 2.44 | 2.45 | 2.40 | 2.41 | 9.0M |
| 2024-09-03 | 2.45 | 2.48 | 2.43 | 2.46 | 6.0M |
| 2024-09-02 | 2.50 | 2.53 | 2.46 | 2.47 | 8.7M |
| 2024-08-30 | 2.47 | 2.53 | 2.45 | 2.51 | 8.9M |
| 2024-08-29 | 2.43 | 2.48 | 2.41 | 2.47 | 8.0M |
| 2024-08-28 | 2.43 | 2.47 | 2.42 | 2.44 | 7.0M |
| 2024-08-27 | 2.50 | 2.51 | 2.43 | 2.44 | 7.0M |
| 2024-08-26 | 2.45 | 2.52 | 2.44 | 2.50 | 7.8M |
| 2024-08-23 | 2.47 | 2.48 | 2.43 | 2.44 | 6.0M |
| 2024-08-22 | 2.51 | 2.53 | 2.47 | 2.47 | 6.2M |
| 2024-08-21 | 2.50 | 2.54 | 2.49 | 2.52 | 3.9M |
| 2024-08-20 | 2.57 | 2.57 | 2.49 | 2.52 | 7.5M |
| 2024-08-19 | 2.54 | 2.58 | 2.52 | 2.56 | 7.1M |
| 2024-08-16 | 2.57 | 2.59 | 2.54 | 2.54 | 8.4M |
| 2024-08-15 | 2.56 | 2.59 | 2.51 | 2.57 | 8.5M |
| 2024-08-14 | 2.58 | 2.59 | 2.53 | 2.54 | 6.5M |
| 2024-08-13 | 2.57 | 2.58 | 2.52 | 2.58 | 6.8M |
| 2024-08-12 | 2.60 | 2.61 | 2.53 | 2.55 | 9.1M |
| 2024-08-09 | 2.63 | 2.67 | 2.60 | 2.62 | 7.7M |
| 2024-08-08 | 2.62 | 2.64 | 2.58 | 2.63 | 9.5M |
| 2024-08-07 | 2.63 | 2.65 | 2.60 | 2.62 | 8.9M |
| 2024-08-06 | 2.64 | 2.69 | 2.60 | 2.64 | 12.3M |
| 2024-08-05 | 2.65 | 2.73 | 2.61 | 2.61 | 21.6M |
| 2024-08-02 | 2.71 | 2.79 | 2.66 | 2.68 | 25.7M |
| 2024-08-01 | 2.67 | 2.85 | 2.65 | 2.74 | 28.8M |
| 2024-07-31 | 2.59 | 2.70 | 2.57 | 2.69 | 22.2M |
| 2024-07-30 | 2.59 | 2.65 | 2.55 | 2.60 | 19.9M |
| 2024-07-29 | 2.48 | 2.62 | 2.45 | 2.58 | 19.5M |
| 2024-07-26 | 2.42 | 2.49 | 2.41 | 2.49 | 8.4M |
| 2024-07-25 | 2.41 | 2.47 | 2.38 | 2.43 | 10.2M |
| 2024-07-24 | 2.46 | 2.48 | 2.42 | 2.42 | 10.9M |
| 2024-07-23 | 2.49 | 2.62 | 2.48 | 2.49 | 15.7M |
| 2024-07-22 | 2.49 | 2.52 | 2.46 | 2.50 | 7.8M |
| 2024-07-19 | 2.46 | 2.50 | 2.44 | 2.48 | 7.7M |
| 2024-07-18 | 2.46 | 2.48 | 2.41 | 2.46 | 11.8M |
| 2024-07-17 | 2.54 | 2.57 | 2.47 | 2.47 | 12.9M |
| 2024-07-16 | 2.54 | 2.58 | 2.53 | 2.56 | 9.8M |
| 2024-07-15 | 2.63 | 2.65 | 2.55 | 2.56 | 11.4M |
| 2024-07-12 | 2.63 | 2.69 | 2.61 | 2.63 | 11.9M |
| 2024-07-11 | 2.60 | 2.65 | 2.58 | 2.64 | 13.7M |
| 2024-07-10 | 2.61 | 2.63 | 2.55 | 2.56 | 13.1M |
| 2024-07-09 | 2.56 | 2.65 | 2.53 | 2.63 | 17.3M |
| 2024-07-08 | 2.65 | 2.67 | 2.55 | 2.57 | 12.7M |
| 2024-07-05 | 2.59 | 2.66 | 2.55 | 2.65 | 17.4M |
| 2024-07-04 | 2.71 | 2.74 | 2.58 | 2.59 | 24.6M |
| 2024-07-03 | 2.72 | 2.79 | 2.70 | 2.70 | 21.1M |
| 2024-07-02 | 2.74 | 2.76 | 2.68 | 2.70 | 20.3M |
| 2024-07-01 | 2.79 | 2.82 | 2.71 | 2.74 | 24.7M |
| 2024-06-28 | 2.77 | 2.88 | 2.76 | 2.79 | 25.9M |
| 2024-06-27 | 2.89 | 2.90 | 2.79 | 2.79 | 31.2M |
| 2024-06-26 | 2.81 | 2.91 | 2.75 | 2.91 | 39.0M |
| 2024-06-25 | 2.89 | 3.02 | 2.82 | 2.88 | 39.0M |
| 2024-06-24 | 3.09 | 3.10 | 2.86 | 2.89 | 52.4M |
| 2024-06-21 | 2.92 | 3.18 | 2.88 | 3.09 | 69.7M |
| 2024-06-20 | 3.21 | 3.29 | 3.02 | 3.02 | 96.8M |
| 2024-06-19 | 2.99 | 3.36 | 2.95 | 3.36 | 98.9M |
| 2024-06-18 | 2.76 | 3.05 | 2.74 | 3.05 | 84.1M |
| 2024-06-17 | 2.70 | 2.86 | 2.67 | 2.77 | 49.0M |
| 2024-06-14 | 3.09 | 3.09 | 2.68 | 2.71 | 78.3M |
| 2024-06-13 | 2.90 | 2.90 | 2.82 | 2.90 | 34.7M |
| 2024-06-12 | 2.64 | 2.64 | 2.64 | 2.64 | 11.3M |
| 2024-06-11 | 2.33 | 2.42 | 2.27 | 2.40 | 18.2M |
| 2024-06-07 | 2.15 | 2.35 | 2.15 | 2.33 | 24.1M |
| 2024-06-06 | 2.42 | 2.45 | 2.27 | 2.32 | 18.9M |
| 2024-06-05 | 2.47 | 2.48 | 2.41 | 2.42 | 12.9M |
| 2024-06-04 | 2.55 | 2.55 | 2.42 | 2.49 | 17.4M |
| 2024-06-03 | 2.65 | 2.66 | 2.50 | 2.56 | 18.2M |
| 2024-05-31 | 2.66 | 2.68 | 2.64 | 2.66 | 8.9M |
| 2024-05-30 | 2.65 | 2.71 | 2.64 | 2.67 | 7.5M |
| 2024-05-29 | 2.70 | 2.70 | 2.63 | 2.67 | 10.7M |
| 2024-05-28 | 2.74 | 2.75 | 2.67 | 2.68 | 10.9M |
| 2024-05-27 | 2.74 | 2.76 | 2.69 | 2.76 | 11.1M |
| 2024-05-24 | 2.78 | 2.80 | 2.73 | 2.74 | 11.4M |
| 2024-05-23 | 2.86 | 2.87 | 2.77 | 2.78 | 17.2M |
| 2024-05-22 | 2.81 | 2.90 | 2.81 | 2.87 | 20.0M |
| 2024-05-21 | 2.89 | 2.93 | 2.82 | 2.84 | 24.2M |
| 2024-05-20 | 3.07 | 3.09 | 2.88 | 2.90 | 40.9M |
| 2024-05-17 | 2.97 | 3.09 | 2.95 | 3.05 | 43.8M |
| 2024-05-16 | 2.98 | 3.10 | 2.94 | 2.96 | 39.8M |
| 2024-05-15 | 2.84 | 3.05 | 2.81 | 2.98 | 39.7M |
| 2024-05-14 | 2.75 | 2.97 | 2.75 | 2.85 | 29.2M |
| 2024-05-13 | 2.80 | 2.82 | 2.72 | 2.74 | 16.9M |
| 2024-05-10 | 2.90 | 2.92 | 2.82 | 2.83 | 16.5M |
| 2024-05-09 | 2.90 | 2.94 | 2.89 | 2.90 | 15.7M |
| 2024-05-08 | 2.97 | 2.99 | 2.90 | 2.91 | 20.0M |
| 2024-05-07 | 2.94 | 3.04 | 2.91 | 3.00 | 27.7M |
| 2024-05-06 | 2.89 | 2.96 | 2.89 | 2.92 | 18.6M |
| 2024-04-30 | 2.91 | 2.93 | 2.86 | 2.89 | 23.8M |
| 2024-04-29 | 2.81 | 2.98 | 2.81 | 2.93 | 37.1M |
| 2024-04-26 | 2.74 | 2.97 | 2.68 | 2.87 | 45.7M |
| 2024-04-25 | 2.69 | 2.79 | 2.68 | 2.72 | 21.7M |
| 2024-04-24 | 2.65 | 2.72 | 2.59 | 2.72 | 20.9M |
| 2024-04-23 | 2.62 | 2.70 | 2.59 | 2.64 | 22.3M |
| 2024-04-22 | 2.70 | 2.79 | 2.60 | 2.62 | 35.2M |
| 2024-04-19 | 2.54 | 2.83 | 2.54 | 2.72 | 40.9M |
| 2024-04-18 | 2.51 | 2.67 | 2.43 | 2.57 | 32.3M |
| 2024-04-17 | 2.30 | 2.53 | 2.30 | 2.52 | 27.6M |
| 2024-04-16 | 2.63 | 2.65 | 2.40 | 2.40 | 25.6M |
| 2024-04-15 | 2.86 | 2.87 | 2.61 | 2.67 | 38.8M |
| 2024-04-12 | 2.88 | 2.93 | 2.88 | 2.90 | 19.6M |
| 2024-04-11 | 2.94 | 2.99 | 2.89 | 2.92 | 27.0M |
| 2024-04-10 | 3.01 | 3.04 | 2.93 | 3.00 | 29.9M |
| 2024-04-09 | 3.00 | 3.07 | 2.98 | 3.03 | 29.8M |
| 2024-04-08 | 3.17 | 3.23 | 3.01 | 3.03 | 50.0M |
| 2024-04-03 | 3.32 | 3.37 | 3.13 | 3.16 | 94.8M |
| 2024-04-02 | 3.17 | 3.43 | 3.12 | 3.43 | 117.2M |
| 2024-04-01 | 3.10 | 3.20 | 3.06 | 3.12 | 53.5M |
| 2024-03-29 | 3.16 | 3.28 | 3.06 | 3.07 | 76.2M |
| 2024-03-28 | 2.93 | 3.15 | 2.92 | 3.04 | 61.2M |
| 2024-03-27 | 2.97 | 3.02 | 2.82 | 2.89 | 52.5M |
| 2024-03-26 | 3.25 | 3.37 | 2.99 | 3.08 | 76.6M |
| 2024-03-25 | 3.00 | 3.30 | 2.92 | 3.13 | 65.9M |
| 2024-03-22 | 2.99 | 3.05 | 2.94 | 3.00 | 38.1M |
| 2024-03-21 | 2.96 | 3.07 | 2.90 | 3.02 | 57.1M |
| 2024-03-20 | 2.93 | 3.10 | 2.84 | 3.00 | 71.8M |
| 2024-03-19 | 2.91 | 3.11 | 2.85 | 2.88 | 94.4M |
| 2024-03-18 | 2.66 | 2.93 | 2.64 | 2.93 | 32.6M |
| 2024-03-15 | 2.61 | 2.67 | 2.57 | 2.66 | 34.3M |
| 2024-03-14 | 2.63 | 2.70 | 2.53 | 2.61 | 46.9M |
| 2024-03-13 | 2.67 | 2.85 | 2.59 | 2.63 | 74.3M |
| 2024-03-12 | 2.42 | 2.67 | 2.42 | 2.67 | 37.5M |
| 2024-03-11 | 2.38 | 2.43 | 2.38 | 2.43 | 13.4M |
| 2024-03-08 | 2.39 | 2.42 | 2.36 | 2.38 | 8.9M |
| 2024-03-07 | 2.43 | 2.46 | 2.37 | 2.37 | 15.6M |
| 2024-03-06 | 2.32 | 2.41 | 2.31 | 2.38 | 15.0M |
| 2024-03-05 | 2.37 | 2.38 | 2.30 | 2.32 | 10.4M |
| 2024-03-04 | 2.42 | 2.44 | 2.33 | 2.39 | 12.0M |
| 2024-03-01 | 2.38 | 2.43 | 2.37 | 2.40 | 13.5M |
| 2024-02-29 | 2.27 | 2.39 | 2.26 | 2.39 | 20.1M |
| 2024-02-28 | 2.51 | 2.58 | 2.28 | 2.29 | 29.8M |
| 2024-02-27 | 2.46 | 2.51 | 2.43 | 2.51 | 15.5M |
| 2024-02-26 | 2.43 | 2.50 | 2.38 | 2.45 | 19.5M |
| 2024-02-23 | 2.33 | 2.45 | 2.31 | 2.43 | 23.0M |
| 2024-02-22 | 2.28 | 2.33 | 2.24 | 2.33 | 20.3M |
| 2024-02-21 | 2.16 | 2.37 | 2.15 | 2.28 | 28.3M |
| 2024-02-20 | 2.12 | 2.18 | 2.08 | 2.18 | 19.3M |
| 2024-02-19 | 2.06 | 2.16 | 2.05 | 2.13 | 27.5M |
| 2024-02-08 | 1.89 | 2.04 | 1.81 | 2.03 | 39.1M |
| 2024-02-07 | 2.08 | 2.12 | 1.87 | 1.87 | 37.5M |
| 2024-02-06 | 2.04 | 2.15 | 1.97 | 2.08 | 28.7M |
| 2024-02-05 | 2.38 | 2.38 | 2.17 | 2.17 | 21.1M |
| 2024-02-02 | 2.53 | 2.62 | 2.30 | 2.41 | 15.9M |
| 2024-02-01 | 2.57 | 2.57 | 2.47 | 2.53 | 12.1M |
| 2024-01-31 | 2.73 | 2.74 | 2.57 | 2.57 | 16.5M |
| 2024-01-30 | 2.77 | 2.83 | 2.72 | 2.73 | 8.8M |
| 2024-01-29 | 2.91 | 2.92 | 2.79 | 2.80 | 11.3M |
| 2024-01-26 | 2.87 | 2.96 | 2.85 | 2.90 | 14.1M |
| 2024-01-25 | 2.82 | 2.89 | 2.79 | 2.89 | 15.3M |
| 2024-01-24 | 2.75 | 2.84 | 2.73 | 2.81 | 17.8M |
| 2024-01-23 | 2.77 | 2.78 | 2.69 | 2.75 | 13.1M |
| 2024-01-22 | 2.96 | 2.97 | 2.74 | 2.77 | 19.1M |
| 2024-01-19 | 2.98 | 3.03 | 2.95 | 2.97 | 13.4M |
| 2024-01-18 | 3.03 | 3.03 | 2.89 | 2.97 | 23.5M |
| 2024-01-17 | 3.07 | 3.10 | 3.04 | 3.04 | 17.9M |
| 2024-01-16 | 3.16 | 3.19 | 3.02 | 3.09 | 34.0M |
| 2024-01-15 | 3.18 | 3.35 | 3.16 | 3.16 | 39.9M |
| 2024-01-12 | 3.21 | 3.47 | 3.17 | 3.27 | 44.3M |
| 2024-01-11 | 3.09 | 3.21 | 3.09 | 3.20 | 20.1M |
| 2024-01-10 | 3.17 | 3.19 | 3.11 | 3.11 | 17.2M |
| 2024-01-09 | 3.13 | 3.21 | 3.10 | 3.18 | 18.7M |
| 2024-01-08 | 3.14 | 3.22 | 3.12 | 3.13 | 22.4M |
| 2024-01-05 | 3.20 | 3.28 | 3.10 | 3.14 | 35.4M |
| 2024-01-04 | 3.29 | 3.31 | 3.19 | 3.23 | 29.5M |
| 2024-01-03 | 3.35 | 3.45 | 3.25 | 3.30 | 34.8M |
| 2024-01-02 | 3.34 | 3.49 | 3.33 | 3.37 | 37.7M |