4.31
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.22 | 3.28 | 3.21 | 3.27 | 21.9M |
| 2023-12-28 | 3.18 | 3.25 | 3.16 | 3.23 | 30.3M |
| 2023-12-27 | 3.25 | 3.25 | 3.18 | 3.20 | 46.9M |
| 2023-12-26 | 3.23 | 3.33 | 3.17 | 3.25 | 43.3M |
| 2023-12-25 | 3.21 | 3.25 | 3.19 | 3.23 | 17.4M |
| 2023-12-22 | 3.28 | 3.29 | 3.22 | 3.23 | 19.0M |
| 2023-12-21 | 3.26 | 3.29 | 3.21 | 3.28 | 20.2M |
| 2023-12-20 | 3.31 | 3.34 | 3.25 | 3.25 | 17.9M |
| 2023-12-19 | 3.35 | 3.35 | 3.29 | 3.32 | 20.4M |
| 2023-12-18 | 3.36 | 3.40 | 3.33 | 3.34 | 22.1M |
| 2023-12-15 | 3.42 | 3.43 | 3.35 | 3.35 | 27.4M |
| 2023-12-14 | 3.45 | 3.50 | 3.41 | 3.42 | 26.4M |
| 2023-12-13 | 3.46 | 3.53 | 3.43 | 3.46 | 26.3M |
| 2023-12-12 | 3.40 | 3.48 | 3.40 | 3.45 | 20.4M |
| 2023-12-11 | 3.39 | 3.46 | 3.38 | 3.42 | 24.3M |
| 2023-12-08 | 3.43 | 3.48 | 3.40 | 3.42 | 26.6M |
| 2023-12-07 | 3.50 | 3.52 | 3.45 | 3.45 | 27.1M |
| 2023-12-06 | 3.50 | 3.55 | 3.48 | 3.52 | 32.3M |
| 2023-12-05 | 3.57 | 3.61 | 3.51 | 3.51 | 42.0M |
| 2023-12-04 | 3.58 | 3.59 | 3.50 | 3.58 | 32.5M |
| 2023-12-01 | 3.50 | 3.57 | 3.50 | 3.56 | 23.0M |
| 2023-11-30 | 3.52 | 3.54 | 3.48 | 3.52 | 25.6M |
| 2023-11-29 | 3.60 | 3.60 | 3.51 | 3.52 | 31.5M |
| 2023-11-28 | 3.58 | 3.62 | 3.51 | 3.59 | 41.0M |
| 2023-11-27 | 3.65 | 3.68 | 3.57 | 3.58 | 55.5M |
| 2023-11-24 | 3.66 | 3.74 | 3.62 | 3.65 | 57.7M |
| 2023-11-23 | 3.61 | 3.71 | 3.60 | 3.67 | 65.8M |
| 2023-11-22 | 3.59 | 3.66 | 3.57 | 3.61 | 63.5M |
| 2023-11-21 | 3.61 | 3.65 | 3.55 | 3.59 | 43.6M |
| 2023-11-20 | 3.56 | 3.63 | 3.55 | 3.59 | 40.8M |
| 2023-11-17 | 3.51 | 3.56 | 3.49 | 3.56 | 42.7M |
| 2023-11-16 | 3.63 | 3.63 | 3.51 | 3.52 | 59.2M |
| 2023-11-15 | 3.64 | 3.65 | 3.59 | 3.63 | 35.1M |
| 2023-11-14 | 3.60 | 3.65 | 3.58 | 3.63 | 36.9M |
| 2023-11-13 | 3.64 | 3.65 | 3.58 | 3.60 | 35.8M |
| 2023-11-10 | 3.59 | 3.66 | 3.59 | 3.62 | 40.4M |
| 2023-11-09 | 3.73 | 3.76 | 3.59 | 3.62 | 59.7M |
| 2023-11-08 | 3.71 | 3.79 | 3.68 | 3.73 | 52.9M |
| 2023-11-07 | 3.80 | 3.85 | 3.72 | 3.73 | 64.7M |
| 2023-11-06 | 3.69 | 3.82 | 3.69 | 3.78 | 65.5M |
| 2023-11-03 | 3.76 | 3.77 | 3.68 | 3.71 | 71.2M |
| 2023-11-02 | 3.73 | 3.83 | 3.68 | 3.78 | 94.4M |
| 2023-11-01 | 4.15 | 4.15 | 3.78 | 3.78 | 150.2M |
| 2023-10-31 | 3.80 | 3.96 | 3.75 | 3.86 | 85.1M |
| 2023-10-30 | 3.73 | 3.91 | 3.70 | 3.82 | 93.9M |
| 2023-10-27 | 3.60 | 3.82 | 3.56 | 3.79 | 119.5M |
| 2023-10-26 | 3.60 | 3.75 | 3.53 | 3.67 | 109.9M |
| 2023-10-25 | 3.53 | 3.64 | 3.51 | 3.56 | 77.4M |
| 2023-10-24 | 3.55 | 3.65 | 3.54 | 3.57 | 65.6M |
| 2023-10-23 | 3.64 | 3.67 | 3.53 | 3.59 | 60.9M |
| 2023-10-20 | 3.43 | 3.76 | 3.41 | 3.70 | 117.9M |
| 2023-10-19 | 3.93 | 3.96 | 3.64 | 3.64 | 100.8M |
| 2023-10-18 | 4.06 | 4.08 | 3.90 | 4.04 | 130.8M |
| 2023-10-17 | 3.89 | 4.37 | 3.82 | 4.18 | 193.1M |
| 2023-10-16 | 4.02 | 4.16 | 3.91 | 4.05 | 180.6M |
| 2023-10-13 | 3.76 | 4.19 | 3.76 | 3.99 | 202.0M |
| 2023-10-12 | 3.88 | 3.98 | 3.73 | 3.83 | 135.7M |
| 2023-10-11 | 3.73 | 3.97 | 3.73 | 3.80 | 149.3M |
| 2023-10-10 | 4.10 | 4.14 | 3.82 | 3.82 | 203.6M |
| 2023-10-09 | 4.09 | 4.46 | 3.92 | 4.24 | 235.6M |
| 2023-09-28 | 4.62 | 4.62 | 4.09 | 4.27 | 324.8M |
| 2023-09-27 | 4.09 | 4.54 | 4.08 | 4.54 | 310.1M |
| 2023-09-26 | 4.50 | 4.70 | 4.10 | 4.13 | 363.8M |
| 2023-09-25 | 4.06 | 4.28 | 4.06 | 4.28 | 129.1M |
| 2023-09-22 | 3.56 | 3.89 | 3.51 | 3.89 | 255.9M |
| 2023-09-21 | 3.67 | 3.67 | 3.51 | 3.54 | 146.3M |
| 2023-09-20 | 3.37 | 3.73 | 3.34 | 3.73 | 183.1M |
| 2023-09-19 | 3.37 | 3.62 | 3.35 | 3.39 | 75.6M |
| 2023-09-18 | 3.34 | 3.45 | 3.33 | 3.41 | 61.9M |
| 2023-09-15 | 3.28 | 3.47 | 3.25 | 3.34 | 76.1M |
| 2023-09-14 | 3.35 | 3.49 | 3.30 | 3.33 | 79.5M |
| 2023-09-13 | 3.52 | 3.52 | 3.30 | 3.36 | 106.4M |
| 2023-09-12 | 3.18 | 3.49 | 3.18 | 3.49 | 52.7M |
| 2023-09-11 | 3.05 | 3.18 | 3.04 | 3.17 | 24.0M |
| 2023-09-08 | 3.06 | 3.09 | 3.05 | 3.06 | 12.1M |
| 2023-09-07 | 3.13 | 3.13 | 3.05 | 3.07 | 16.2M |
| 2023-09-06 | 3.14 | 3.15 | 3.10 | 3.12 | 13.1M |
| 2023-09-05 | 3.17 | 3.21 | 3.14 | 3.16 | 15.1M |
| 2023-09-04 | 3.14 | 3.20 | 3.13 | 3.19 | 20.8M |
| 2023-09-01 | 3.12 | 3.16 | 3.10 | 3.15 | 20.4M |
| 2023-08-31 | 3.09 | 3.15 | 3.06 | 3.14 | 29.9M |
| 2023-08-30 | 3.10 | 3.13 | 3.08 | 3.09 | 16.2M |
| 2023-08-29 | 3.04 | 3.11 | 3.02 | 3.11 | 18.4M |
| 2023-08-28 | 3.14 | 3.15 | 3.04 | 3.04 | 25.2M |
| 2023-08-25 | 2.99 | 3.07 | 2.98 | 3.01 | 18.0M |
| 2023-08-24 | 3.01 | 3.04 | 2.98 | 3.02 | 15.8M |
| 2023-08-23 | 3.07 | 3.09 | 3.00 | 3.01 | 20.2M |
| 2023-08-22 | 3.10 | 3.10 | 3.01 | 3.08 | 29.2M |
| 2023-08-21 | 3.10 | 3.13 | 3.06 | 3.07 | 36.7M |
| 2023-08-18 | 3.33 | 3.35 | 3.12 | 3.13 | 72.1M |
| 2023-08-17 | 3.43 | 3.48 | 3.30 | 3.34 | 79.6M |
| 2023-08-16 | 3.40 | 3.55 | 3.40 | 3.42 | 77.3M |
| 2023-08-15 | 3.40 | 3.59 | 3.28 | 3.47 | 92.4M |
| 2023-08-14 | 3.44 | 3.52 | 3.34 | 3.40 | 93.1M |
| 2023-08-11 | 3.41 | 3.77 | 3.36 | 3.54 | 141.0M |
| 2023-08-10 | 3.51 | 3.74 | 3.46 | 3.58 | 165.2M |
| 2023-08-09 | 3.17 | 3.40 | 3.09 | 3.40 | 44.3M |
| 2023-08-08 | 3.06 | 3.11 | 3.03 | 3.09 | 11.1M |
| 2023-08-07 | 3.10 | 3.11 | 3.04 | 3.06 | 9.0M |
| 2023-08-04 | 3.14 | 3.16 | 3.10 | 3.10 | 13.5M |
| 2023-08-03 | 3.11 | 3.16 | 3.09 | 3.15 | 15.2M |
| 2023-08-02 | 3.10 | 3.12 | 3.08 | 3.09 | 8.4M |
| 2023-08-01 | 3.10 | 3.11 | 3.08 | 3.11 | 9.8M |
| 2023-07-31 | 3.10 | 3.12 | 3.07 | 3.09 | 9.5M |
| 2023-07-28 | 3.05 | 3.08 | 3.03 | 3.07 | 8.2M |
| 2023-07-27 | 3.04 | 3.06 | 3.03 | 3.04 | 5.8M |
| 2023-07-26 | 3.03 | 3.05 | 3.02 | 3.05 | 8.2M |
| 2023-07-25 | 3.02 | 3.03 | 3.00 | 3.03 | 8.7M |
| 2023-07-24 | 3.00 | 3.02 | 2.96 | 3.01 | 6.7M |
| 2023-07-21 | 2.92 | 2.99 | 2.90 | 2.98 | 9.3M |
| 2023-07-20 | 2.94 | 2.96 | 2.92 | 2.92 | 5.9M |
| 2023-07-19 | 2.92 | 2.95 | 2.91 | 2.92 | 3.8M |
| 2023-07-18 | 2.91 | 2.92 | 2.89 | 2.92 | 3.4M |
| 2023-07-17 | 2.92 | 2.92 | 2.87 | 2.92 | 5.7M |
| 2023-07-14 | 2.97 | 2.97 | 2.94 | 2.94 | 4.3M |
| 2023-07-13 | 2.92 | 2.97 | 2.91 | 2.96 | 6.1M |
| 2023-07-12 | 2.96 | 2.96 | 2.90 | 2.91 | 6.4M |
| 2023-07-11 | 2.95 | 2.98 | 2.94 | 2.96 | 5.4M |
| 2023-07-10 | 2.95 | 2.96 | 2.93 | 2.96 | 4.5M |
| 2023-07-07 | 2.94 | 2.95 | 2.92 | 2.94 | 4.0M |
| 2023-07-06 | 2.94 | 2.97 | 2.93 | 2.94 | 5.0M |
| 2023-07-05 | 2.96 | 2.98 | 2.94 | 2.95 | 5.1M |
| 2023-07-04 | 2.98 | 2.99 | 2.95 | 2.96 | 5.7M |
| 2023-07-03 | 2.94 | 3.00 | 2.94 | 2.99 | 7.8M |
| 2023-06-30 | 2.90 | 2.96 | 2.90 | 2.94 | 6.7M |
| 2023-06-29 | 2.89 | 2.92 | 2.88 | 2.90 | 5.5M |
| 2023-06-28 | 2.91 | 2.91 | 2.85 | 2.89 | 5.0M |
| 2023-06-27 | 2.84 | 2.93 | 2.83 | 2.91 | 7.4M |
| 2023-06-26 | 2.91 | 2.91 | 2.83 | 2.85 | 8.7M |
| 2023-06-21 | 2.90 | 2.93 | 2.87 | 2.92 | 10.2M |
| 2023-06-20 | 2.98 | 2.99 | 2.90 | 2.90 | 15.2M |
| 2023-06-19 | 3.04 | 3.04 | 2.98 | 2.98 | 12.1M |
| 2023-06-16 | 3.03 | 3.07 | 3.02 | 3.03 | 11.5M |
| 2023-06-15 | 3.03 | 3.05 | 3.01 | 3.04 | 7.4M |
| 2023-06-14 | 3.03 | 3.05 | 3.02 | 3.03 | 7.0M |
| 2023-06-13 | 3.04 | 3.05 | 3.02 | 3.03 | 5.3M |
| 2023-06-12 | 3.05 | 3.07 | 3.00 | 3.05 | 10.5M |
| 2023-06-09 | 3.05 | 3.08 | 3.04 | 3.05 | 5.9M |
| 2023-06-08 | 3.08 | 3.08 | 3.02 | 3.05 | 9.0M |
| 2023-06-07 | 3.08 | 3.10 | 3.01 | 3.06 | 14.2M |
| 2023-06-06 | 3.12 | 3.23 | 3.08 | 3.10 | 19.7M |
| 2023-06-05 | 3.13 | 3.14 | 3.10 | 3.13 | 8.8M |
| 2023-06-02 | 3.13 | 3.14 | 3.10 | 3.12 | 8.8M |
| 2023-06-01 | 3.15 | 3.17 | 3.12 | 3.12 | 13.0M |
| 2023-05-31 | 3.18 | 3.20 | 3.14 | 3.15 | 8.0M |
| 2023-05-30 | 3.21 | 3.23 | 3.13 | 3.18 | 9.1M |
| 2023-05-29 | 3.23 | 3.28 | 3.21 | 3.22 | 8.0M |
| 2023-05-26 | 3.19 | 3.25 | 3.16 | 3.23 | 9.9M |
| 2023-05-25 | 3.21 | 3.22 | 3.15 | 3.20 | 11.7M |
| 2023-05-24 | 3.26 | 3.28 | 3.21 | 3.21 | 9.6M |
| 2023-05-23 | 3.27 | 3.32 | 3.27 | 3.27 | 10.7M |
| 2023-05-22 | 3.30 | 3.32 | 3.26 | 3.27 | 9.7M |
| 2023-05-19 | 3.28 | 3.32 | 3.27 | 3.30 | 9.1M |
| 2023-05-18 | 3.28 | 3.31 | 3.26 | 3.29 | 12.1M |
| 2023-05-17 | 3.24 | 3.27 | 3.21 | 3.26 | 9.4M |
| 2023-05-16 | 3.22 | 3.27 | 3.20 | 3.25 | 11.7M |
| 2023-05-15 | 3.25 | 3.26 | 3.16 | 3.23 | 12.0M |
| 2023-05-12 | 3.28 | 3.29 | 3.21 | 3.23 | 11.9M |
| 2023-05-11 | 3.27 | 3.38 | 3.25 | 3.26 | 15.1M |
| 2023-05-10 | 3.28 | 3.30 | 3.25 | 3.26 | 12.4M |
| 2023-05-09 | 3.33 | 3.33 | 3.27 | 3.28 | 15.7M |
| 2023-05-08 | 3.31 | 3.41 | 3.26 | 3.31 | 15.1M |
| 2023-05-05 | 3.32 | 3.36 | 3.24 | 3.29 | 17.8M |
| 2023-05-04 | 3.25 | 3.52 | 3.23 | 3.32 | 32.6M |
| 2023-04-28 | 3.19 | 3.25 | 3.13 | 3.24 | 14.9M |
| 2023-04-27 | 3.14 | 3.25 | 3.13 | 3.23 | 18.3M |
| 2023-04-26 | 3.09 | 3.15 | 3.07 | 3.13 | 12.0M |
| 2023-04-25 | 3.17 | 3.17 | 3.06 | 3.10 | 15.5M |
| 2023-04-24 | 3.13 | 3.23 | 3.09 | 3.16 | 20.6M |
| 2023-04-21 | 3.14 | 3.19 | 3.11 | 3.11 | 14.6M |
| 2023-04-20 | 3.20 | 3.20 | 3.13 | 3.14 | 15.4M |
| 2023-04-19 | 3.26 | 3.26 | 3.18 | 3.20 | 17.4M |
| 2023-04-18 | 3.32 | 3.33 | 3.24 | 3.24 | 18.9M |
| 2023-04-17 | 3.35 | 3.36 | 3.31 | 3.32 | 13.6M |
| 2023-04-14 | 3.39 | 3.43 | 3.34 | 3.34 | 16.4M |
| 2023-04-13 | 3.32 | 3.40 | 3.30 | 3.38 | 18.6M |
| 2023-04-12 | 3.35 | 3.40 | 3.33 | 3.34 | 13.1M |
| 2023-04-11 | 3.38 | 3.38 | 3.30 | 3.35 | 14.4M |
| 2023-04-10 | 3.45 | 3.46 | 3.35 | 3.36 | 19.5M |
| 2023-04-07 | 3.45 | 3.47 | 3.43 | 3.46 | 14.1M |
| 2023-04-06 | 3.38 | 3.47 | 3.38 | 3.42 | 12.6M |
| 2023-04-04 | 3.40 | 3.43 | 3.37 | 3.39 | 11.0M |
| 2023-04-03 | 3.41 | 3.52 | 3.38 | 3.41 | 18.5M |
| 2023-03-31 | 3.32 | 3.43 | 3.31 | 3.41 | 23.0M |
| 2023-03-30 | 3.31 | 3.34 | 3.27 | 3.30 | 11.7M |
| 2023-03-29 | 3.35 | 3.38 | 3.29 | 3.32 | 14.4M |
| 2023-03-28 | 3.36 | 3.39 | 3.31 | 3.36 | 18.9M |
| 2023-03-27 | 3.38 | 3.41 | 3.34 | 3.35 | 16.8M |
| 2023-03-24 | 3.45 | 3.47 | 3.37 | 3.38 | 18.7M |
| 2023-03-23 | 3.53 | 3.53 | 3.44 | 3.45 | 17.9M |
| 2023-03-22 | 3.52 | 3.55 | 3.48 | 3.53 | 12.0M |
| 2023-03-21 | 3.44 | 3.54 | 3.43 | 3.50 | 14.2M |
| 2023-03-20 | 3.55 | 3.55 | 3.41 | 3.42 | 25.8M |
| 2023-03-17 | 3.69 | 3.69 | 3.53 | 3.54 | 35.7M |
| 2023-03-16 | 3.73 | 3.79 | 3.67 | 3.67 | 23.3M |
| 2023-03-15 | 3.61 | 3.80 | 3.61 | 3.74 | 39.3M |
| 2023-03-14 | 3.66 | 3.82 | 3.55 | 3.65 | 39.3M |
| 2023-03-13 | 3.60 | 3.65 | 3.58 | 3.65 | 13.2M |
| 2023-03-10 | 3.68 | 3.68 | 3.63 | 3.64 | 11.7M |
| 2023-03-09 | 3.71 | 3.73 | 3.66 | 3.69 | 12.6M |
| 2023-03-08 | 3.72 | 3.75 | 3.68 | 3.70 | 14.6M |
| 2023-03-07 | 3.78 | 3.82 | 3.73 | 3.74 | 15.0M |
| 2023-03-06 | 3.82 | 3.83 | 3.76 | 3.78 | 13.8M |
| 2023-03-03 | 3.73 | 3.84 | 3.73 | 3.80 | 26.7M |
| 2023-03-02 | 3.76 | 3.79 | 3.72 | 3.73 | 14.3M |
| 2023-03-01 | 3.80 | 3.81 | 3.74 | 3.77 | 13.2M |
| 2023-02-28 | 3.68 | 3.79 | 3.67 | 3.78 | 16.3M |
| 2023-02-27 | 3.75 | 3.76 | 3.67 | 3.69 | 16.5M |
| 2023-02-24 | 3.80 | 3.81 | 3.72 | 3.75 | 20.9M |
| 2023-02-23 | 3.86 | 3.87 | 3.76 | 3.80 | 21.5M |
| 2023-02-22 | 3.83 | 3.87 | 3.82 | 3.85 | 14.0M |
| 2023-02-21 | 3.85 | 3.89 | 3.80 | 3.85 | 23.2M |
| 2023-02-20 | 3.83 | 3.85 | 3.77 | 3.83 | 24.3M |
| 2023-02-17 | 3.84 | 3.98 | 3.83 | 3.87 | 35.2M |
| 2023-02-16 | 3.90 | 3.95 | 3.79 | 3.83 | 43.8M |
| 2023-02-15 | 3.89 | 3.91 | 3.83 | 3.88 | 38.5M |
| 2023-02-14 | 3.79 | 3.93 | 3.77 | 3.91 | 75.7M |
| 2023-02-13 | 3.58 | 3.75 | 3.57 | 3.71 | 38.9M |
| 2023-02-10 | 3.59 | 3.62 | 3.57 | 3.58 | 12.1M |
| 2023-02-09 | 3.55 | 3.59 | 3.53 | 3.58 | 14.0M |
| 2023-02-08 | 3.61 | 3.61 | 3.55 | 3.56 | 14.1M |
| 2023-02-07 | 3.59 | 3.62 | 3.58 | 3.60 | 15.0M |
| 2023-02-06 | 3.63 | 3.65 | 3.59 | 3.59 | 15.6M |
| 2023-02-03 | 3.70 | 3.71 | 3.63 | 3.65 | 20.2M |
| 2023-02-02 | 3.67 | 3.72 | 3.64 | 3.70 | 24.8M |
| 2023-02-01 | 3.64 | 3.67 | 3.59 | 3.67 | 30.0M |
| 2023-01-31 | 3.61 | 3.63 | 3.57 | 3.62 | 16.3M |
| 2023-01-30 | 3.64 | 3.65 | 3.60 | 3.64 | 19.1M |
| 2023-01-20 | 3.53 | 3.63 | 3.52 | 3.62 | 23.9M |
| 2023-01-19 | 3.53 | 3.56 | 3.51 | 3.53 | 13.4M |
| 2023-01-18 | 3.55 | 3.56 | 3.53 | 3.53 | 10.1M |
| 2023-01-17 | 3.61 | 3.61 | 3.55 | 3.55 | 12.6M |
| 2023-01-16 | 3.60 | 3.62 | 3.58 | 3.61 | 14.8M |
| 2023-01-13 | 3.59 | 3.63 | 3.57 | 3.60 | 14.4M |
| 2023-01-12 | 3.60 | 3.64 | 3.55 | 3.60 | 26.5M |
| 2023-01-11 | 3.54 | 3.60 | 3.50 | 3.60 | 27.0M |
| 2023-01-10 | 3.65 | 3.65 | 3.55 | 3.56 | 23.1M |
| 2023-01-09 | 3.63 | 3.66 | 3.59 | 3.66 | 29.5M |
| 2023-01-06 | 3.80 | 3.81 | 3.60 | 3.63 | 59.4M |
| 2023-01-05 | 3.83 | 3.86 | 3.77 | 3.82 | 40.6M |
| 2023-01-04 | 3.77 | 3.89 | 3.72 | 3.85 | 49.0M |
| 2023-01-03 | 3.75 | 3.82 | 3.70 | 3.78 | 42.3M |