8.94
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 | 3.73 | 3.81 | 3.71 | 3.72 | 16.9M |
| 2024-12-30 | 3.99 | 3.99 | 3.69 | 3.73 | 82.9M |
| 2024-12-27 | 3.98 | 4.16 | 3.95 | 3.99 | 71.4M |
| 2024-12-24 | 3.85 | 3.98 | 3.80 | 3.87 | 35.7M |
| 2024-12-23 | 4.15 | 4.16 | 3.68 | 3.82 | 130.0M |
| 2024-12-20 | 4.27 | 4.38 | 4.10 | 4.10 | 72.2M |
| 2024-12-19 | 4.28 | 4.36 | 4.13 | 4.35 | 67.0M |
| 2024-12-18 | 4.12 | 4.44 | 4.10 | 4.36 | 81.3M |
| 2024-12-17 | 4.20 | 4.23 | 4.00 | 4.11 | 70.8M |
| 2024-12-16 | 4.30 | 4.50 | 4.17 | 4.21 | 84.8M |
| 2024-12-13 | 4.15 | 4.47 | 4.14 | 4.29 | 85.5M |
| 2024-12-12 | 3.98 | 4.27 | 3.96 | 4.19 | 72.6M |
| 2024-12-11 | 3.95 | 4.13 | 3.95 | 3.99 | 45.2M |
| 2024-12-10 | 4.22 | 4.33 | 3.95 | 4.01 | 86.5M |
| 2024-12-09 | 3.84 | 4.14 | 3.84 | 4.12 | 106.8M |
| 2024-12-06 | 3.92 | 3.97 | 3.78 | 3.83 | 47.1M |
| 2024-12-05 | 3.92 | 4.02 | 3.83 | 3.93 | 54.0M |
| 2024-12-04 | 3.78 | 3.99 | 3.64 | 3.96 | 113.0M |
| 2024-12-03 | 3.89 | 3.89 | 3.67 | 3.68 | 54.5M |
| 2024-12-02 | 3.51 | 3.97 | 3.51 | 3.75 | 100.6M |
| 2024-11-29 | 3.35 | 3.56 | 3.33 | 3.50 | 59.4M |
| 2024-11-28 | 3.41 | 3.49 | 3.29 | 3.33 | 56.9M |
| 2024-11-27 | 3.47 | 3.47 | 3.27 | 3.37 | 104.9M |
| 2024-11-26 | 4.00 | 4.01 | 3.46 | 3.50 | 138.5M |
| 2024-11-25 | 3.73 | 4.16 | 3.56 | 4.01 | 177.8M |
| 2024-11-22 | 3.85 | 3.92 | 3.61 | 3.70 | 86.0M |
| 2024-11-21 | 3.84 | 4.18 | 3.75 | 3.83 | 260.8M |
| 2024-11-20 | 3.24 | 3.77 | 3.21 | 3.74 | 176.3M |
| 2024-11-19 | 3.37 | 3.40 | 3.13 | 3.20 | 92.5M |
| 2024-11-18 | 3.11 | 3.51 | 3.05 | 3.41 | 194.8M |
| 2024-11-15 | 2.97 | 3.22 | 2.96 | 2.99 | 90.5M |
| 2024-11-14 | 3.20 | 3.30 | 2.95 | 2.96 | 108.0M |
| 2024-11-13 | 3.30 | 3.36 | 3.03 | 3.20 | 176.8M |
| 2024-11-12 | 3.07 | 3.59 | 3.07 | 3.26 | 379.6M |
| 2024-11-11 | 2.57 | 3.00 | 2.57 | 3.00 | 176.4M |
| 2024-11-08 | 2.60 | 2.65 | 2.55 | 2.55 | 14.8M |
| 2024-11-07 | 2.57 | 2.60 | 2.51 | 2.58 | 28.6M |
| 2024-11-06 | 2.58 | 2.60 | 2.53 | 2.57 | 23.4M |
| 2024-11-05 | 2.52 | 2.60 | 2.51 | 2.60 | 19.1M |
| 2024-11-04 | 2.42 | 2.55 | 2.41 | 2.53 | 33.0M |
| 2024-11-01 | 2.40 | 2.43 | 2.37 | 2.41 | 17.1M |
| 2024-10-31 | 2.42 | 2.43 | 2.36 | 2.40 | 18.5M |
| 2024-10-30 | 2.48 | 2.50 | 2.42 | 2.43 | 17.3M |
| 2024-10-29 | 2.54 | 2.57 | 2.47 | 2.48 | 17.4M |
| 2024-10-28 | 2.50 | 2.53 | 2.45 | 2.53 | 16.0M |
| 2024-10-25 | 2.44 | 2.51 | 2.44 | 2.48 | 18.6M |
| 2024-10-24 | 2.50 | 2.51 | 2.44 | 2.44 | 14.9M |
| 2024-10-23 | 2.47 | 2.54 | 2.46 | 2.51 | 24.0M |
| 2024-10-22 | 2.43 | 2.51 | 2.41 | 2.47 | 26.9M |
| 2024-10-21 | 2.44 | 2.46 | 2.40 | 2.43 | 23.5M |
| 2024-10-18 | 2.33 | 2.45 | 2.32 | 2.43 | 30.1M |
| 2024-10-17 | 2.42 | 2.44 | 2.30 | 2.32 | 25.4M |
| 2024-10-16 | 2.40 | 2.42 | 2.36 | 2.40 | 19.4M |
| 2024-10-15 | 2.53 | 2.54 | 2.37 | 2.40 | 29.6M |
| 2024-10-14 | 2.54 | 2.58 | 2.46 | 2.53 | 36.0M |
| 2024-10-10 | 2.53 | 2.63 | 2.49 | 2.55 | 50.8M |
| 2024-10-09 | 2.62 | 2.64 | 2.40 | 2.48 | 58.4M |
| 2024-10-08 | 3.03 | 3.03 | 2.54 | 2.58 | 106.4M |
| 2024-10-07 | 2.88 | 2.99 | 2.81 | 2.99 | 26.5M |
| 2024-10-04 | 2.64 | 2.80 | 2.58 | 2.80 | 29.9M |
| 2024-10-03 | 2.76 | 2.78 | 2.52 | 2.63 | 39.7M |
| 2024-10-02 | 2.55 | 2.75 | 2.55 | 2.75 | 45.6M |
| 2024-09-30 | 2.48 | 2.58 | 2.44 | 2.53 | 83.0M |
| 2024-09-27 | 2.32 | 2.43 | 2.31 | 2.41 | 59.4M |
| 2024-09-26 | 2.14 | 2.28 | 2.14 | 2.27 | 39.1M |
| 2024-09-25 | 2.20 | 2.23 | 2.13 | 2.14 | 32.6M |
| 2024-09-24 | 2.06 | 2.15 | 2.06 | 2.15 | 22.5M |
| 2024-09-23 | 2.04 | 2.09 | 2.03 | 2.05 | 11.1M |
| 2024-09-20 | 1.97 | 2.04 | 1.97 | 2.03 | 19.1M |
| 2024-09-19 | 1.93 | 1.98 | 1.92 | 1.97 | 10.5M |
| 2024-09-17 | 1.89 | 1.96 | 1.89 | 1.93 | 3.2M |
| 2024-09-16 | 1.91 | 1.92 | 1.84 | 1.91 | 4.1M |
| 2024-09-13 | 1.89 | 1.94 | 1.87 | 1.91 | 8.8M |
| 2024-09-12 | 1.86 | 1.90 | 1.86 | 1.88 | 13.6M |
| 2024-09-11 | 1.91 | 1.94 | 1.90 | 1.91 | 10.3M |
| 2024-09-10 | 2.01 | 2.02 | 1.90 | 1.92 | 35.8M |
| 2024-09-09 | 2.04 | 2.05 | 1.99 | 2.01 | 17.1M |
| 2024-09-05 | 2.06 | 2.07 | 2.02 | 2.04 | 16.9M |
| 2024-09-04 | 2.11 | 2.11 | 2.04 | 2.06 | 10.3M |
| 2024-09-03 | 2.13 | 2.13 | 2.09 | 2.11 | 14.4M |
| 2024-09-02 | 2.11 | 2.17 | 2.07 | 2.13 | 20.0M |
| 2024-08-30 | 2.10 | 2.16 | 2.06 | 2.10 | 39.5M |
| 2024-08-29 | 2.00 | 2.06 | 1.98 | 2.06 | 8.5M |
| 2024-08-28 | 2.10 | 2.10 | 2.01 | 2.02 | 11.7M |
| 2024-08-27 | 2.07 | 2.10 | 2.04 | 2.08 | 16.2M |
| 2024-08-26 | 2.05 | 2.08 | 2.04 | 2.07 | 14.7M |
| 2024-08-23 | 1.99 | 2.04 | 1.99 | 2.03 | 9.5M |
| 2024-08-22 | 2.04 | 2.04 | 1.97 | 2.00 | 22.6M |
| 2024-08-21 | 2.08 | 2.08 | 2.01 | 2.02 | 17.9M |
| 2024-08-20 | 2.10 | 2.15 | 2.06 | 2.09 | 15.7M |
| 2024-08-19 | 2.07 | 2.10 | 2.05 | 2.08 | 16.6M |
| 2024-08-16 | 2.07 | 2.12 | 2.04 | 2.06 | 21.1M |
| 2024-08-15 | 2.04 | 2.07 | 2.02 | 2.06 | 22.1M |
| 2024-08-14 | 2.01 | 2.07 | 1.99 | 2.04 | 27.0M |
| 2024-08-13 | 2.08 | 2.09 | 1.98 | 1.99 | 42.5M |
| 2024-08-12 | 2.14 | 2.14 | 2.06 | 2.07 | 18.9M |
| 2024-08-09 | 2.13 | 2.17 | 2.13 | 2.14 | 15.0M |
| 2024-08-08 | 2.14 | 2.14 | 2.09 | 2.11 | 18.7M |
| 2024-08-07 | 2.15 | 2.19 | 2.13 | 2.16 | 15.3M |
| 2024-08-06 | 2.16 | 2.16 | 2.11 | 2.15 | 18.5M |
| 2024-08-05 | 2.21 | 2.23 | 2.13 | 2.14 | 28.2M |
| 2024-08-02 | 2.27 | 2.27 | 2.21 | 2.23 | 18.5M |
| 2024-08-01 | 2.28 | 2.32 | 2.26 | 2.30 | 11.2M |
| 2024-07-31 | 2.21 | 2.29 | 2.21 | 2.29 | 19.4M |
| 2024-07-30 | 2.27 | 2.27 | 2.20 | 2.21 | 14.3M |
| 2024-07-29 | 2.27 | 2.30 | 2.26 | 2.26 | 11.8M |
| 2024-07-26 | 2.22 | 2.31 | 2.22 | 2.26 | 17.1M |
| 2024-07-25 | 2.23 | 2.24 | 2.19 | 2.21 | 21.6M |
| 2024-07-24 | 2.32 | 2.32 | 2.23 | 2.24 | 20.9M |
| 2024-07-23 | 2.31 | 2.37 | 2.30 | 2.31 | 16.9M |
| 2024-07-22 | 2.29 | 2.30 | 2.26 | 2.30 | 8.5M |
| 2024-07-19 | 2.32 | 2.32 | 2.26 | 2.30 | 25.4M |
| 2024-07-18 | 2.32 | 2.34 | 2.28 | 2.32 | 12.9M |
| 2024-07-17 | 2.34 | 2.35 | 2.30 | 2.32 | 16.4M |
| 2024-07-16 | 2.32 | 2.35 | 2.30 | 2.34 | 16.2M |
| 2024-07-15 | 2.39 | 2.40 | 2.31 | 2.33 | 20.5M |
| 2024-07-12 | 2.40 | 2.42 | 2.36 | 2.41 | 21.3M |
| 2024-07-11 | 2.33 | 2.40 | 2.33 | 2.39 | 26.8M |
| 2024-07-10 | 2.28 | 2.35 | 2.27 | 2.31 | 18.6M |
| 2024-07-09 | 2.26 | 2.30 | 2.22 | 2.27 | 26.1M |
| 2024-07-08 | 2.38 | 2.38 | 2.24 | 2.26 | 22.6M |
| 2024-07-05 | 2.40 | 2.43 | 2.33 | 2.37 | 19.7M |
| 2024-07-04 | 2.37 | 2.42 | 2.35 | 2.40 | 21.7M |
| 2024-07-03 | 2.24 | 2.37 | 2.23 | 2.35 | 37.9M |
| 2024-07-02 | 2.25 | 2.27 | 2.20 | 2.23 | 38.4M |
| 2024-06-28 | 2.29 | 2.29 | 2.22 | 2.23 | 42.2M |
| 2024-06-27 | 2.37 | 2.37 | 2.28 | 2.29 | 41.6M |
| 2024-06-26 | 2.36 | 2.38 | 2.32 | 2.37 | 25.1M |
| 2024-06-25 | 2.38 | 2.41 | 2.32 | 2.37 | 33.6M |
| 2024-06-24 | 2.47 | 2.47 | 2.36 | 2.37 | 36.9M |
| 2024-06-21 | 2.60 | 2.60 | 2.43 | 2.46 | 54.3M |
| 2024-06-20 | 2.62 | 2.65 | 2.55 | 2.59 | 29.2M |
| 2024-06-19 | 2.53 | 2.62 | 2.53 | 2.61 | 57.6M |
| 2024-06-18 | 2.35 | 2.57 | 2.35 | 2.52 | 72.0M |
| 2024-06-17 | 2.36 | 2.38 | 2.33 | 2.34 | 30.0M |
| 2024-06-14 | 2.34 | 2.37 | 2.32 | 2.34 | 30.9M |
| 2024-06-13 | 2.33 | 2.36 | 2.31 | 2.32 | 19.5M |
| 2024-06-12 | 2.37 | 2.37 | 2.30 | 2.31 | 41.6M |
| 2024-06-11 | 2.37 | 2.41 | 2.34 | 2.37 | 35.6M |
| 2024-06-07 | 2.39 | 2.45 | 2.34 | 2.41 | 100.2M |
| 2024-06-06 | 2.46 | 2.46 | 2.36 | 2.38 | 63.4M |
| 2024-06-05 | 2.56 | 2.57 | 2.43 | 2.44 | 77.6M |
| 2024-06-04 | 2.58 | 2.61 | 2.54 | 2.55 | 35.6M |
| 2024-06-03 | 2.57 | 2.68 | 2.57 | 2.58 | 55.8M |
| 2024-05-31 | 2.63 | 2.69 | 2.53 | 2.53 | 277.2M |
| 2024-05-30 | 2.64 | 2.65 | 2.56 | 2.59 | 41.0M |
| 2024-05-29 | 2.70 | 2.71 | 2.64 | 2.64 | 34.7M |
| 2024-05-28 | 2.72 | 2.74 | 2.69 | 2.70 | 19.4M |
| 2024-05-27 | 2.69 | 2.72 | 2.64 | 2.72 | 25.1M |
| 2024-05-24 | 2.73 | 2.74 | 2.66 | 2.68 | 41.8M |
| 2024-05-23 | 2.84 | 2.84 | 2.74 | 2.75 | 38.3M |
| 2024-05-22 | 2.83 | 2.88 | 2.81 | 2.84 | 25.6M |
| 2024-05-21 | 2.92 | 2.92 | 2.81 | 2.83 | 41.7M |
| 2024-05-20 | 2.98 | 3.00 | 2.91 | 2.93 | 36.0M |
| 2024-05-17 | 2.92 | 2.98 | 2.88 | 2.97 | 34.2M |
| 2024-05-16 | 2.97 | 2.98 | 2.87 | 2.91 | 40.8M |
| 2024-05-14 | 2.99 | 3.05 | 2.98 | 2.99 | 16.7M |
| 2024-05-13 | 3.00 | 3.01 | 2.94 | 2.99 | 20.5M |
| 2024-05-10 | 2.92 | 3.02 | 2.92 | 3.01 | 29.9M |
| 2024-05-09 | 2.84 | 2.95 | 2.83 | 2.92 | 23.0M |
| 2024-05-08 | 2.93 | 2.93 | 2.83 | 2.84 | 23.1M |
| 2024-05-07 | 2.95 | 2.98 | 2.91 | 2.93 | 17.5M |
| 2024-05-06 | 2.95 | 3.02 | 2.91 | 2.95 | 30.1M |
| 2024-05-03 | 2.87 | 3.07 | 2.87 | 2.92 | 23.2M |
| 2024-05-02 | 2.83 | 2.88 | 2.72 | 2.83 | 24.5M |
| 2024-04-30 | 3.06 | 3.06 | 2.85 | 2.85 | 49.5M |
| 2024-04-29 | 3.00 | 3.08 | 3.00 | 3.04 | 27.9M |
| 2024-04-26 | 2.96 | 3.01 | 2.96 | 2.99 | 25.7M |
| 2024-04-25 | 2.97 | 3.02 | 2.92 | 2.96 | 25.1M |
| 2024-04-24 | 2.97 | 3.03 | 2.92 | 2.97 | 22.2M |
| 2024-04-23 | 2.89 | 2.94 | 2.85 | 2.90 | 16.9M |
| 2024-04-22 | 2.82 | 2.93 | 2.81 | 2.89 | 15.6M |
| 2024-04-19 | 2.80 | 2.82 | 2.75 | 2.82 | 17.7M |
| 2024-04-18 | 2.79 | 2.85 | 2.77 | 2.80 | 13.8M |
| 2024-04-17 | 2.71 | 2.81 | 2.71 | 2.79 | 11.3M |
| 2024-04-16 | 2.80 | 2.81 | 2.70 | 2.72 | 25.9M |
| 2024-04-15 | 2.82 | 2.85 | 2.80 | 2.80 | 17.0M |
| 2024-04-12 | 2.90 | 2.90 | 2.82 | 2.83 | 23.7M |
| 2024-04-11 | 2.93 | 2.94 | 2.87 | 2.90 | 25.9M |
| 2024-04-10 | 2.89 | 2.97 | 2.89 | 2.94 | 23.5M |
| 2024-04-09 | 2.80 | 2.90 | 2.79 | 2.89 | 26.2M |
| 2024-04-08 | 2.80 | 2.91 | 2.78 | 2.80 | 36.3M |
| 2024-04-05 | 2.97 | 2.98 | 2.73 | 2.73 | 21.6M |
| 2024-04-03 | 3.06 | 3.08 | 2.98 | 2.98 | 22.7M |
| 2024-04-02 | 3.26 | 3.33 | 3.04 | 3.05 | 31.5M |
| 2024-03-28 | 3.22 | 3.29 | 3.15 | 3.27 | 19.7M |
| 2024-03-27 | 3.33 | 3.34 | 3.20 | 3.22 | 11.6M |
| 2024-03-26 | 3.45 | 3.45 | 3.31 | 3.33 | 16.6M |
| 2024-03-25 | 3.48 | 3.51 | 3.40 | 3.44 | 15.2M |
| 2024-03-22 | 3.55 | 3.55 | 3.41 | 3.46 | 18.4M |
| 2024-03-21 | 3.62 | 3.64 | 3.51 | 3.54 | 25.0M |
| 2024-03-20 | 3.53 | 3.67 | 3.48 | 3.63 | 32.4M |
| 2024-03-19 | 3.70 | 3.74 | 3.54 | 3.54 | 27.1M |
| 2024-03-18 | 3.20 | 3.77 | 3.20 | 3.73 | 89.4M |
| 2024-03-15 | 3.13 | 3.22 | 3.05 | 3.18 | 56.8M |
| 2024-03-14 | 3.08 | 3.15 | 3.06 | 3.14 | 15.7M |
| 2024-03-13 | 3.11 | 3.18 | 3.08 | 3.08 | 18.3M |
| 2024-03-12 | 3.08 | 3.17 | 3.07 | 3.09 | 21.4M |
| 2024-03-11 | 3.13 | 3.14 | 2.97 | 3.06 | 79.1M |
| 2024-03-08 | 3.21 | 3.46 | 3.20 | 3.39 | 22.4M |
| 2024-03-07 | 3.29 | 3.32 | 3.19 | 3.22 | 14.5M |
| 2024-03-06 | 3.29 | 3.35 | 3.23 | 3.29 | 10.6M |
| 2024-03-05 | 3.27 | 3.36 | 3.20 | 3.27 | 17.5M |
| 2024-03-04 | 3.31 | 3.32 | 3.28 | 3.30 | 6.5M |
| 2024-03-01 | 3.35 | 3.36 | 3.29 | 3.30 | 9.0M |
| 2024-02-29 | 3.23 | 3.35 | 3.23 | 3.35 | 26.6M |
| 2024-02-28 | 3.38 | 3.40 | 3.23 | 3.25 | 11.5M |
| 2024-02-27 | 3.37 | 3.43 | 3.35 | 3.40 | 10.9M |
| 2024-02-26 | 3.27 | 3.44 | 3.27 | 3.38 | 11.1M |
| 2024-02-23 | 3.37 | 3.37 | 3.27 | 3.28 | 8.3M |
| 2024-02-22 | 3.21 | 3.38 | 3.19 | 3.37 | 12.0M |
| 2024-02-21 | 3.11 | 3.25 | 3.08 | 3.21 | 12.1M |
| 2024-02-20 | 3.13 | 3.15 | 3.06 | 3.11 | 6.9M |
| 2024-02-19 | 3.10 | 3.18 | 3.09 | 3.13 | 9.5M |
| 2024-02-16 | 2.99 | 3.09 | 2.98 | 3.08 | 8.6M |
| 2024-02-15 | 2.98 | 2.99 | 2.92 | 2.96 | 5.0M |
| 2024-02-14 | 3.15 | 3.15 | 2.86 | 2.98 | 15.5M |
| 2024-02-09 | 3.21 | 3.21 | 3.12 | 3.15 | 2.3M |
| 2024-02-08 | 3.19 | 3.25 | 3.16 | 3.22 | 6.6M |
| 2024-02-07 | 3.22 | 3.31 | 3.16 | 3.17 | 7.4M |
| 2024-02-06 | 3.09 | 3.20 | 3.07 | 3.19 | 9.0M |
| 2024-02-05 | 3.10 | 3.14 | 3.00 | 3.10 | 12.7M |
| 2024-02-02 | 3.09 | 3.15 | 3.06 | 3.11 | 11.3M |
| 2024-02-01 | 3.03 | 3.11 | 3.00 | 3.07 | 7.0M |
| 2024-01-31 | 3.06 | 3.10 | 3.00 | 3.02 | 7.6M |
| 2024-01-30 | 3.12 | 3.12 | 3.05 | 3.06 | 5.8M |
| 2024-01-29 | 3.13 | 3.18 | 3.11 | 3.12 | 5.3M |
| 2024-01-26 | 3.19 | 3.20 | 3.11 | 3.12 | 5.6M |
| 2024-01-25 | 3.12 | 3.19 | 3.06 | 3.19 | 11.4M |
| 2024-01-24 | 3.13 | 3.14 | 3.02 | 3.11 | 15.5M |
| 2024-01-23 | 3.02 | 3.12 | 3.00 | 3.10 | 12.6M |
| 2024-01-22 | 3.16 | 3.35 | 2.97 | 3.01 | 34.8M |
| 2024-01-19 | 3.20 | 3.20 | 3.09 | 3.10 | 4.5M |
| 2024-01-18 | 3.13 | 3.20 | 3.08 | 3.19 | 8.7M |
| 2024-01-17 | 3.27 | 3.27 | 3.09 | 3.13 | 15.9M |
| 2024-01-16 | 3.36 | 3.38 | 3.26 | 3.27 | 5.5M |
| 2024-01-15 | 3.38 | 3.39 | 3.31 | 3.35 | 3.8M |
| 2024-01-12 | 3.45 | 3.45 | 3.35 | 3.37 | 5.2M |
| 2024-01-11 | 3.42 | 3.50 | 3.39 | 3.43 | 6.1M |
| 2024-01-10 | 3.47 | 3.47 | 3.41 | 3.42 | 7.5M |
| 2024-01-09 | 3.48 | 3.52 | 3.45 | 3.48 | 7.5M |
| 2024-01-08 | 3.61 | 3.62 | 3.46 | 3.48 | 6.2M |
| 2024-01-05 | 3.71 | 3.72 | 3.59 | 3.62 | 10.7M |
| 2024-01-04 | 3.82 | 3.85 | 3.69 | 3.72 | 7.2M |
| 2024-01-03 | 3.86 | 3.89 | 3.82 | 3.85 | 7.4M |
| 2024-01-02 | 3.86 | 3.92 | 3.85 | 3.86 | 4.0M |