4.07
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 | 4.44 | 4.47 | 4.32 | 4.33 | 56.1M |
| 2024-12-30 | 4.50 | 4.51 | 4.40 | 4.44 | 68.6M |
| 2024-12-27 | 4.27 | 4.63 | 4.25 | 4.53 | 143.1M |
| 2024-12-26 | 4.26 | 4.33 | 4.25 | 4.27 | 31.8M |
| 2024-12-25 | 4.35 | 4.36 | 4.25 | 4.29 | 36.8M |
| 2024-12-24 | 4.31 | 4.36 | 4.31 | 4.35 | 33.6M |
| 2024-12-23 | 4.42 | 4.43 | 4.31 | 4.31 | 53.8M |
| 2024-12-20 | 4.43 | 4.47 | 4.40 | 4.42 | 45.4M |
| 2024-12-19 | 4.45 | 4.46 | 4.38 | 4.44 | 51.9M |
| 2024-12-18 | 4.53 | 4.54 | 4.43 | 4.46 | 68.6M |
| 2024-12-17 | 4.62 | 4.62 | 4.50 | 4.52 | 94.4M |
| 2024-12-16 | 4.70 | 4.76 | 4.67 | 4.70 | 57.4M |
| 2024-12-13 | 4.76 | 4.79 | 4.68 | 4.72 | 83.9M |
| 2024-12-12 | 4.70 | 4.80 | 4.64 | 4.78 | 91.3M |
| 2024-12-11 | 4.59 | 4.71 | 4.58 | 4.69 | 77.6M |
| 2024-12-10 | 4.69 | 4.72 | 4.60 | 4.61 | 76.0M |
| 2024-12-09 | 4.64 | 4.67 | 4.55 | 4.58 | 54.4M |
| 2024-12-06 | 4.57 | 4.62 | 4.53 | 4.61 | 48.2M |
| 2024-12-05 | 4.62 | 4.65 | 4.58 | 4.61 | 36.8M |
| 2024-12-04 | 4.69 | 4.72 | 4.60 | 4.63 | 57.2M |
| 2024-12-03 | 4.72 | 4.74 | 4.65 | 4.71 | 65.0M |
| 2024-12-02 | 4.58 | 4.74 | 4.57 | 4.72 | 91.3M |
| 2024-11-29 | 4.53 | 4.58 | 4.49 | 4.58 | 60.7M |
| 2024-11-28 | 4.48 | 4.57 | 4.47 | 4.54 | 62.6M |
| 2024-11-27 | 4.40 | 4.49 | 4.34 | 4.49 | 47.8M |
| 2024-11-26 | 4.45 | 4.54 | 4.44 | 4.45 | 46.9M |
| 2024-11-25 | 4.39 | 4.46 | 4.35 | 4.45 | 49.2M |
| 2024-11-22 | 4.55 | 4.55 | 4.38 | 4.39 | 54.4M |
| 2024-11-21 | 4.53 | 4.57 | 4.50 | 4.53 | 41.4M |
| 2024-11-20 | 4.50 | 4.57 | 4.46 | 4.56 | 51.7M |
| 2024-11-19 | 4.47 | 4.50 | 4.40 | 4.49 | 59.2M |
| 2024-11-18 | 4.54 | 4.58 | 4.44 | 4.47 | 70.6M |
| 2024-11-15 | 4.64 | 4.68 | 4.54 | 4.55 | 61.2M |
| 2024-11-14 | 4.78 | 4.78 | 4.64 | 4.65 | 73.2M |
| 2024-11-13 | 4.80 | 4.85 | 4.72 | 4.79 | 67.6M |
| 2024-11-12 | 4.88 | 4.94 | 4.80 | 4.83 | 85.9M |
| 2024-11-11 | 4.89 | 4.90 | 4.78 | 4.90 | 97.0M |
| 2024-11-08 | 5.02 | 5.03 | 4.88 | 4.90 | 138.1M |
| 2024-11-07 | 4.96 | 5.04 | 4.85 | 5.02 | 210.0M |
| 2024-11-06 | 4.75 | 4.92 | 4.72 | 4.91 | 173.8M |
| 2024-11-05 | 4.71 | 4.76 | 4.68 | 4.74 | 75.3M |
| 2024-11-04 | 4.68 | 4.72 | 4.64 | 4.71 | 51.8M |
| 2024-11-01 | 4.73 | 4.75 | 4.63 | 4.68 | 70.0M |
| 2024-10-31 | 4.75 | 4.78 | 4.70 | 4.73 | 71.6M |
| 2024-10-30 | 4.75 | 4.82 | 4.70 | 4.77 | 66.3M |
| 2024-10-29 | 4.83 | 4.85 | 4.73 | 4.75 | 88.3M |
| 2024-10-28 | 4.68 | 4.85 | 4.67 | 4.85 | 110.9M |
| 2024-10-25 | 4.60 | 4.72 | 4.59 | 4.66 | 82.1M |
| 2024-10-24 | 4.62 | 4.68 | 4.57 | 4.59 | 64.7M |
| 2024-10-23 | 4.65 | 4.65 | 4.56 | 4.62 | 111.5M |
| 2024-10-22 | 4.53 | 4.64 | 4.47 | 4.60 | 100.6M |
| 2024-10-21 | 4.39 | 4.56 | 4.39 | 4.51 | 109.0M |
| 2024-10-18 | 4.29 | 4.45 | 4.26 | 4.37 | 87.9M |
| 2024-10-17 | 4.34 | 4.39 | 4.28 | 4.29 | 57.1M |
| 2024-10-16 | 4.33 | 4.40 | 4.29 | 4.33 | 67.8M |
| 2024-10-15 | 4.42 | 4.50 | 4.37 | 4.37 | 121.3M |
| 2024-10-14 | 4.27 | 4.35 | 4.22 | 4.31 | 67.8M |
| 2024-10-11 | 4.37 | 4.42 | 4.18 | 4.26 | 82.7M |
| 2024-10-10 | 4.41 | 4.59 | 4.41 | 4.43 | 105.7M |
| 2024-10-09 | 4.71 | 4.71 | 4.38 | 4.38 | 164.0M |
| 2024-10-08 | 5.25 | 5.26 | 4.69 | 4.86 | 238.9M |
| 2024-09-30 | 4.48 | 4.79 | 4.47 | 4.78 | 161.7M |
| 2024-09-27 | 4.26 | 4.45 | 4.24 | 4.37 | 98.3M |
| 2024-09-26 | 4.01 | 4.19 | 4.00 | 4.19 | 79.8M |
| 2024-09-25 | 4.01 | 4.10 | 4.01 | 4.01 | 54.0M |
| 2024-09-24 | 3.87 | 4.00 | 3.87 | 4.00 | 59.9M |
| 2024-09-23 | 3.90 | 3.91 | 3.83 | 3.85 | 35.3M |
| 2024-09-20 | 3.99 | 3.99 | 3.90 | 3.92 | 31.5M |
| 2024-09-19 | 3.83 | 4.00 | 3.82 | 3.98 | 51.9M |
| 2024-09-18 | 3.88 | 3.91 | 3.77 | 3.81 | 28.5M |
| 2024-09-13 | 3.89 | 3.92 | 3.87 | 3.88 | 22.2M |
| 2024-09-12 | 3.87 | 3.95 | 3.87 | 3.91 | 25.4M |
| 2024-09-11 | 3.90 | 3.91 | 3.84 | 3.87 | 22.8M |
| 2024-09-10 | 3.93 | 3.96 | 3.84 | 3.91 | 31.6M |
| 2024-09-09 | 3.93 | 3.96 | 3.87 | 3.93 | 22.5M |
| 2024-09-06 | 4.00 | 4.02 | 3.93 | 3.93 | 20.6M |
| 2024-09-05 | 3.98 | 4.03 | 3.97 | 4.01 | 23.4M |
| 2024-09-04 | 3.99 | 4.03 | 3.95 | 3.97 | 32.6M |
| 2024-09-03 | 3.93 | 4.02 | 3.92 | 3.99 | 33.8M |
| 2024-09-02 | 4.02 | 4.02 | 3.94 | 3.94 | 29.4M |
| 2024-08-30 | 3.95 | 4.03 | 3.90 | 3.99 | 35.5M |
| 2024-08-29 | 3.95 | 3.98 | 3.91 | 3.94 | 23.1M |
| 2024-08-28 | 3.91 | 3.96 | 3.85 | 3.95 | 26.0M |
| 2024-08-27 | 3.98 | 4.00 | 3.89 | 3.90 | 27.7M |
| 2024-08-26 | 3.85 | 4.00 | 3.83 | 3.98 | 37.7M |
| 2024-08-23 | 3.83 | 3.90 | 3.81 | 3.85 | 33.2M |
| 2024-08-22 | 3.89 | 3.91 | 3.80 | 3.80 | 28.3M |
| 2024-08-21 | 3.95 | 3.96 | 3.88 | 3.89 | 25.3M |
| 2024-08-20 | 4.02 | 4.04 | 3.94 | 3.95 | 29.3M |
| 2024-08-19 | 4.00 | 4.07 | 3.98 | 4.03 | 27.8M |
| 2024-08-16 | 4.08 | 4.09 | 4.00 | 4.01 | 32.8M |
| 2024-08-15 | 4.07 | 4.13 | 4.05 | 4.09 | 30.2M |
| 2024-08-14 | 4.13 | 4.13 | 4.06 | 4.08 | 24.9M |
| 2024-08-13 | 4.11 | 4.16 | 4.09 | 4.13 | 25.5M |
| 2024-08-12 | 4.12 | 4.16 | 4.10 | 4.11 | 28.4M |
| 2024-08-09 | 4.14 | 4.17 | 4.10 | 4.12 | 38.1M |
| 2024-08-08 | 4.06 | 4.19 | 4.05 | 4.15 | 50.9M |
| 2024-08-07 | 4.12 | 4.13 | 4.07 | 4.08 | 26.7M |
| 2024-08-06 | 4.10 | 4.15 | 4.08 | 4.13 | 38.1M |
| 2024-08-05 | 4.08 | 4.16 | 4.04 | 4.05 | 44.6M |
| 2024-08-02 | 4.08 | 4.15 | 4.06 | 4.09 | 42.8M |
| 2024-08-01 | 4.10 | 4.17 | 4.06 | 4.08 | 36.5M |
| 2024-07-31 | 3.90 | 4.10 | 3.90 | 4.09 | 51.6M |
| 2024-07-30 | 3.82 | 3.91 | 3.81 | 3.90 | 31.0M |
| 2024-07-29 | 3.89 | 3.89 | 3.80 | 3.83 | 23.0M |
| 2024-07-26 | 3.80 | 3.88 | 3.79 | 3.87 | 27.9M |
| 2024-07-25 | 3.74 | 3.86 | 3.70 | 3.80 | 45.3M |
| 2024-07-24 | 3.87 | 3.87 | 3.74 | 3.75 | 58.0M |
| 2024-07-23 | 3.98 | 4.02 | 3.87 | 3.87 | 46.1M |
| 2024-07-22 | 4.07 | 4.10 | 3.98 | 4.01 | 46.3M |
| 2024-07-19 | 4.13 | 4.14 | 4.07 | 4.09 | 47.1M |
| 2024-07-18 | 4.15 | 4.17 | 4.10 | 4.14 | 34.4M |
| 2024-07-17 | 4.09 | 4.20 | 4.08 | 4.17 | 47.0M |
| 2024-07-16 | 4.08 | 4.14 | 4.06 | 4.11 | 33.9M |
| 2024-07-15 | 4.06 | 4.11 | 4.04 | 4.08 | 31.8M |
| 2024-07-12 | 4.12 | 4.15 | 4.07 | 4.08 | 33.2M |
| 2024-07-11 | 4.06 | 4.12 | 4.04 | 4.12 | 38.4M |
| 2024-07-10 | 3.96 | 4.04 | 3.91 | 4.03 | 36.7M |
| 2024-07-09 | 3.96 | 3.99 | 3.86 | 3.97 | 34.8M |
| 2024-07-08 | 4.01 | 4.04 | 3.93 | 3.97 | 30.5M |
| 2024-07-05 | 3.97 | 4.01 | 3.92 | 4.01 | 27.1M |
| 2024-07-04 | 4.13 | 4.14 | 3.94 | 3.96 | 45.6M |
| 2024-07-03 | 4.09 | 4.16 | 4.08 | 4.13 | 31.5M |
| 2024-07-02 | 4.01 | 4.13 | 3.99 | 4.11 | 52.7M |
| 2024-07-01 | 3.85 | 4.02 | 3.85 | 4.01 | 62.1M |
| 2024-06-28 | 3.97 | 4.01 | 3.83 | 3.85 | 62.5M |
| 2024-06-27 | 4.02 | 4.06 | 3.96 | 3.97 | 34.6M |
| 2024-06-26 | 3.98 | 4.03 | 3.92 | 4.02 | 30.5M |
| 2024-06-25 | 3.96 | 4.02 | 3.95 | 3.99 | 31.3M |
| 2024-06-24 | 4.07 | 4.08 | 3.93 | 3.97 | 38.8M |
| 2024-06-21 | 4.06 | 4.12 | 4.04 | 4.08 | 23.7M |
| 2024-06-20 | 4.16 | 4.17 | 4.06 | 4.07 | 35.6M |
| 2024-06-19 | 4.22 | 4.23 | 4.16 | 4.17 | 26.4M |
| 2024-06-18 | 4.20 | 4.23 | 4.18 | 4.22 | 31.0M |
| 2024-06-17 | 4.20 | 4.21 | 4.14 | 4.17 | 33.7M |
| 2024-06-14 | 4.29 | 4.30 | 4.16 | 4.21 | 77.0M |
| 2024-06-13 | 4.44 | 4.45 | 4.29 | 4.30 | 64.7M |
| 2024-06-12 | 4.45 | 4.50 | 4.43 | 4.44 | 30.7M |
| 2024-06-11 | 4.42 | 4.46 | 4.37 | 4.43 | 31.4M |
| 2024-06-07 | 4.43 | 4.51 | 4.41 | 4.43 | 40.5M |
| 2024-06-06 | 4.56 | 4.57 | 4.38 | 4.41 | 69.5M |
| 2024-06-05 | 4.66 | 4.66 | 4.56 | 4.56 | 28.9M |
| 2024-06-04 | 4.61 | 4.65 | 4.56 | 4.63 | 28.9M |
| 2024-06-03 | 4.68 | 4.71 | 4.57 | 4.63 | 46.3M |
| 2024-05-31 | 4.71 | 4.74 | 4.66 | 4.66 | 49.8M |
| 2024-05-30 | 4.70 | 4.74 | 4.65 | 4.71 | 30.5M |
| 2024-05-29 | 4.69 | 4.78 | 4.67 | 4.68 | 36.1M |
| 2024-05-28 | 4.75 | 4.77 | 4.68 | 4.70 | 34.8M |
| 2024-05-27 | 4.82 | 4.83 | 4.69 | 4.75 | 43.3M |
| 2024-05-24 | 4.79 | 4.87 | 4.78 | 4.81 | 48.2M |
| 2024-05-23 | 4.93 | 4.93 | 4.75 | 4.76 | 51.0M |
| 2024-05-22 | 4.89 | 4.98 | 4.88 | 4.93 | 47.5M |
| 2024-05-21 | 4.90 | 4.97 | 4.85 | 4.90 | 57.1M |
| 2024-05-20 | 4.78 | 4.94 | 4.78 | 4.90 | 62.1M |
| 2024-05-17 | 4.73 | 4.82 | 4.73 | 4.82 | 38.0M |
| 2024-05-16 | 4.78 | 4.80 | 4.73 | 4.74 | 32.9M |
| 2024-05-15 | 4.81 | 4.83 | 4.75 | 4.75 | 33.0M |
| 2024-05-14 | 4.76 | 4.87 | 4.76 | 4.82 | 43.5M |
| 2024-05-13 | 4.76 | 4.80 | 4.71 | 4.77 | 32.5M |
| 2024-05-10 | 4.79 | 4.85 | 4.75 | 4.79 | 46.8M |
| 2024-05-09 | 4.73 | 4.84 | 4.72 | 4.81 | 48.7M |
| 2024-05-08 | 4.73 | 4.82 | 4.72 | 4.76 | 48.2M |
| 2024-05-07 | 4.78 | 4.80 | 4.72 | 4.74 | 43.3M |
| 2024-05-06 | 4.74 | 4.80 | 4.73 | 4.75 | 43.7M |
| 2024-04-30 | 4.73 | 4.79 | 4.68 | 4.69 | 46.4M |
| 2024-04-29 | 4.53 | 4.73 | 4.52 | 4.70 | 71.7M |
| 2024-04-26 | 4.44 | 4.56 | 4.44 | 4.55 | 42.5M |
| 2024-04-25 | 4.50 | 4.54 | 4.48 | 4.50 | 26.8M |
| 2024-04-24 | 4.55 | 4.57 | 4.46 | 4.52 | 34.0M |
| 2024-04-23 | 4.54 | 4.60 | 4.52 | 4.54 | 37.6M |
| 2024-04-22 | 4.50 | 4.59 | 4.45 | 4.54 | 47.1M |
| 2024-04-19 | 4.53 | 4.56 | 4.48 | 4.49 | 27.3M |
| 2024-04-18 | 4.58 | 4.59 | 4.48 | 4.53 | 39.0M |
| 2024-04-17 | 4.42 | 4.58 | 4.42 | 4.57 | 44.4M |
| 2024-04-16 | 4.54 | 4.57 | 4.37 | 4.38 | 47.9M |
| 2024-04-15 | 4.58 | 4.63 | 4.43 | 4.55 | 46.5M |
| 2024-04-12 | 4.70 | 4.74 | 4.59 | 4.59 | 51.6M |
| 2024-04-11 | 4.74 | 4.77 | 4.71 | 4.71 | 38.6M |
| 2024-04-10 | 4.89 | 4.89 | 4.74 | 4.77 | 40.6M |
| 2024-04-09 | 4.85 | 4.89 | 4.78 | 4.88 | 39.7M |
| 2024-04-08 | 4.96 | 4.96 | 4.85 | 4.86 | 44.8M |
| 2024-04-03 | 4.94 | 4.97 | 4.91 | 4.95 | 41.0M |
| 2024-04-02 | 5.00 | 5.01 | 4.91 | 4.93 | 44.0M |
| 2024-04-01 | 4.95 | 5.04 | 4.95 | 5.01 | 53.6M |
| 2024-03-29 | 4.90 | 4.95 | 4.87 | 4.95 | 41.1M |
| 2024-03-28 | 4.86 | 4.97 | 4.84 | 4.92 | 40.8M |
| 2024-03-27 | 5.08 | 5.08 | 4.87 | 4.88 | 75.2M |
| 2024-03-26 | 5.11 | 5.17 | 5.04 | 5.08 | 60.7M |
| 2024-03-25 | 5.23 | 5.24 | 5.11 | 5.11 | 87.2M |
| 2024-03-22 | 5.49 | 5.50 | 5.25 | 5.29 | 161.0M |
| 2024-03-21 | 5.19 | 5.55 | 5.17 | 5.54 | 229.8M |
| 2024-03-20 | 5.36 | 5.51 | 5.20 | 5.23 | 141.8M |
| 2024-03-19 | 5.12 | 5.27 | 5.10 | 5.22 | 102.0M |
| 2024-03-18 | 5.10 | 5.12 | 5.06 | 5.12 | 40.9M |
| 2024-03-15 | 5.05 | 5.10 | 5.01 | 5.09 | 34.7M |
| 2024-03-14 | 5.11 | 5.14 | 5.05 | 5.07 | 44.5M |
| 2024-03-13 | 5.27 | 5.29 | 5.11 | 5.13 | 61.2M |
| 2024-03-12 | 5.11 | 5.24 | 5.09 | 5.24 | 67.7M |
| 2024-03-11 | 5.03 | 5.10 | 5.01 | 5.10 | 40.5M |
| 2024-03-08 | 5.07 | 5.09 | 4.94 | 5.03 | 47.6M |
| 2024-03-07 | 5.11 | 5.21 | 5.07 | 5.07 | 52.7M |
| 2024-03-06 | 5.09 | 5.14 | 5.03 | 5.10 | 40.8M |
| 2024-03-05 | 5.15 | 5.18 | 5.08 | 5.10 | 44.2M |
| 2024-03-04 | 5.20 | 5.22 | 5.12 | 5.16 | 43.5M |
| 2024-03-01 | 5.23 | 5.29 | 5.15 | 5.20 | 49.8M |
| 2024-02-29 | 5.12 | 5.26 | 5.09 | 5.26 | 67.8M |
| 2024-02-28 | 5.26 | 5.38 | 5.12 | 5.13 | 86.2M |
| 2024-02-27 | 5.18 | 5.28 | 5.16 | 5.27 | 60.1M |
| 2024-02-26 | 5.17 | 5.21 | 5.09 | 5.16 | 58.9M |
| 2024-02-23 | 5.19 | 5.19 | 5.10 | 5.17 | 43.1M |
| 2024-02-22 | 5.14 | 5.18 | 5.09 | 5.16 | 40.5M |
| 2024-02-21 | 5.08 | 5.24 | 5.03 | 5.13 | 52.1M |
| 2024-02-20 | 5.13 | 5.14 | 5.03 | 5.09 | 42.9M |
| 2024-02-19 | 5.32 | 5.32 | 5.08 | 5.13 | 70.9M |
| 2024-02-08 | 5.09 | 5.41 | 5.07 | 5.25 | 95.5M |
| 2024-02-07 | 4.82 | 5.14 | 4.77 | 5.08 | 102.9M |
| 2024-02-06 | 4.38 | 4.81 | 4.30 | 4.79 | 101.7M |
| 2024-02-05 | 4.64 | 4.74 | 4.35 | 4.37 | 85.8M |
| 2024-02-02 | 4.71 | 4.83 | 4.46 | 4.60 | 72.0M |
| 2024-02-01 | 4.71 | 4.81 | 4.65 | 4.68 | 50.4M |
| 2024-01-31 | 4.83 | 4.98 | 4.73 | 4.74 | 55.8M |
| 2024-01-30 | 5.01 | 5.13 | 4.93 | 4.93 | 49.0M |
| 2024-01-29 | 5.11 | 5.15 | 5.01 | 5.02 | 36.9M |
| 2024-01-26 | 5.15 | 5.19 | 5.08 | 5.10 | 48.0M |
| 2024-01-25 | 5.00 | 5.15 | 4.98 | 5.15 | 55.4M |
| 2024-01-24 | 4.98 | 5.05 | 4.86 | 5.01 | 38.3M |
| 2024-01-23 | 4.87 | 4.97 | 4.83 | 4.95 | 43.5M |
| 2024-01-22 | 5.15 | 5.16 | 4.84 | 4.88 | 49.0M |
| 2024-01-19 | 5.13 | 5.22 | 5.10 | 5.16 | 43.1M |
| 2024-01-18 | 5.21 | 5.22 | 4.99 | 5.12 | 79.8M |
| 2024-01-17 | 5.42 | 5.43 | 5.20 | 5.23 | 39.4M |
| 2024-01-16 | 5.47 | 5.49 | 5.36 | 5.41 | 31.9M |
| 2024-01-15 | 5.54 | 5.59 | 5.46 | 5.47 | 27.8M |
| 2024-01-12 | 5.56 | 5.64 | 5.54 | 5.57 | 23.3M |
| 2024-01-11 | 5.48 | 5.59 | 5.48 | 5.57 | 32.6M |
| 2024-01-10 | 5.46 | 5.53 | 5.41 | 5.51 | 26.9M |
| 2024-01-09 | 5.48 | 5.54 | 5.41 | 5.50 | 35.1M |
| 2024-01-08 | 5.66 | 5.68 | 5.47 | 5.48 | 52.8M |
| 2024-01-05 | 5.80 | 5.80 | 5.68 | 5.69 | 39.1M |
| 2024-01-04 | 5.85 | 5.88 | 5.79 | 5.80 | 28.6M |
| 2024-01-03 | 5.90 | 5.93 | 5.81 | 5.83 | 37.6M |
| 2024-01-02 | 5.98 | 5.98 | 5.90 | 5.91 | 35.1M |