2.95
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 | 5.47 | 5.60 | 5.13 | 5.14 | 17.2M |
| 2024-12-30 | 5.78 | 5.88 | 5.34 | 5.46 | 28.9M |
| 2024-12-27 | 5.32 | 5.85 | 5.23 | 5.68 | 63.8M |
| 2024-12-24 | 5.67 | 5.74 | 5.23 | 5.23 | 24.5M |
| 2024-12-23 | 6.10 | 6.10 | 5.61 | 5.63 | 34.8M |
| 2024-12-20 | 6.48 | 6.87 | 6.00 | 6.06 | 67.7M |
| 2024-12-19 | 6.15 | 7.07 | 6.09 | 6.32 | 138.7M |
| 2024-12-18 | 5.73 | 6.35 | 5.57 | 6.23 | 48.2M |
| 2024-12-17 | 6.17 | 6.21 | 5.66 | 5.71 | 25.5M |
| 2024-12-16 | 6.18 | 6.27 | 6.07 | 6.17 | 14.7M |
| 2024-12-13 | 6.40 | 6.77 | 6.08 | 6.12 | 43.5M |
| 2024-12-12 | 6.56 | 6.71 | 6.35 | 6.38 | 30.7M |
| 2024-12-11 | 6.27 | 6.77 | 6.10 | 6.58 | 55.8M |
| 2024-12-10 | 7.03 | 7.18 | 6.00 | 6.29 | 69.4M |
| 2024-12-09 | 8.78 | 8.78 | 6.28 | 6.75 | 83.8M |
| 2024-12-06 | 11.60 | 11.60 | 10.32 | 10.32 | 8.8M |
| 2024-12-05 | 10.92 | 12.32 | 10.92 | 11.34 | 17.6M |
| 2024-12-04 | 11.60 | 12.44 | 10.50 | 10.82 | 15.9M |
| 2024-12-03 | 9.50 | 12.00 | 9.29 | 11.98 | 35.0M |
| 2024-12-02 | 8.90 | 9.47 | 8.52 | 9.25 | 6.1M |
| 2024-11-29 | 9.36 | 9.60 | 8.85 | 8.88 | 5.0M |
| 2024-11-28 | 9.99 | 10.52 | 9.03 | 9.36 | 8.8M |
| 2024-11-27 | 11.20 | 11.20 | 9.22 | 9.79 | 10.0M |
| 2024-11-26 | 12.02 | 13.50 | 10.86 | 11.20 | 10.1M |
| 2024-11-25 | 14.06 | 15.10 | 11.68 | 12.58 | 21.3M |
| 2024-11-22 | 14.78 | 17.18 | 12.94 | 13.50 | 55.3M |
| 2024-11-21 | 9.95 | 14.60 | 9.95 | 14.04 | 82.2M |
| 2024-11-20 | 7.90 | 10.94 | 7.62 | 9.66 | 57.3M |
| 2024-11-19 | 16.06 | 16.06 | 7.70 | 8.17 | 36.7M |
| 2024-11-18 | 47.75 | 47.75 | 15.46 | 15.94 | 7.7M |
| 2024-11-15 | 47.30 | 48.75 | 47.25 | 47.75 | 0.9M |
| 2024-11-14 | 47.30 | 48.50 | 47.10 | 47.75 | 1.2M |
| 2024-11-13 | 47.30 | 49.50 | 46.90 | 47.50 | 1.1M |
| 2024-11-12 | 46.05 | 48.15 | 46.05 | 47.30 | 1.1M |
| 2024-11-11 | 45.00 | 48.00 | 44.95 | 46.55 | 0.6M |
| 2024-11-08 | 45.15 | 46.95 | 45.15 | 45.40 | 0.6M |
| 2024-11-07 | 45.50 | 46.80 | 44.65 | 45.05 | 0.7M |
| 2024-11-06 | 42.00 | 46.45 | 42.00 | 45.40 | 0.7M |
| 2024-11-05 | 44.60 | 46.05 | 44.45 | 45.30 | 0.6M |
| 2024-11-04 | 44.40 | 46.00 | 42.40 | 45.00 | 1.3M |
| 2024-11-01 | 44.00 | 51.00 | 43.55 | 44.00 | 0.9M |
| 2024-10-31 | 56.00 | 57.20 | 41.10 | 44.40 | 0.7M |
| 2024-10-30 | 56.50 | 59.70 | 56.35 | 58.00 | 1.1M |
| 2024-10-29 | 67.25 | 67.25 | 55.05 | 58.00 | 1.1M |
| 2024-10-28 | 59.80 | 60.95 | 56.90 | 58.50 | 1.2M |
| 2024-10-25 | 56.00 | 59.10 | 56.00 | 58.75 | 0.9M |
| 2024-10-24 | 60.00 | 64.00 | 55.45 | 57.15 | 0.9M |
| 2024-10-23 | 58.75 | 60.15 | 55.10 | 57.35 | 0.9M |
| 2024-10-22 | 60.00 | 60.00 | 54.95 | 57.95 | 0.7M |
| 2024-10-21 | 57.50 | 60.00 | 56.00 | 58.60 | 0.7M |
| 2024-10-18 | 52.05 | 57.85 | 52.05 | 57.55 | 0.6M |
| 2024-10-17 | 50.85 | 59.45 | 50.85 | 51.95 | 0.4M |
| 2024-10-16 | 50.00 | 61.45 | 48.85 | 57.15 | 0.4M |
| 2024-10-15 | 50.05 | 53.40 | 49.05 | 50.00 | 0.3M |
| 2024-10-14 | 58.20 | 58.20 | 50.00 | 54.95 | 0.1M |
| 2024-10-10 | 59.00 | 62.90 | 48.55 | 58.20 | 0.3M |
| 2024-10-09 | 51.45 | 66.50 | 42.50 | 52.80 | 0.5M |
| 2024-10-08 | 61.20 | 61.20 | 39.55 | 51.25 | 0.4M |
| 2024-10-07 | 34.95 | 57.95 | 34.95 | 56.50 | 0.3M |
| 2024-10-04 | 21.00 | 34.50 | 21.00 | 33.80 | 0.3M |
| 2024-10-03 | 20.00 | 21.35 | 18.94 | 21.35 | 0.4M |
| 2024-10-02 | 19.00 | 20.00 | 18.86 | 20.00 | 0.6M |
| 2024-09-30 | 19.30 | 19.98 | 18.84 | 19.00 | 1.0M |
| 2024-09-27 | 19.20 | 19.98 | 19.04 | 19.20 | 0.4M |
| 2024-09-26 | 18.68 | 19.20 | 18.58 | 19.12 | 0.6M |
| 2024-09-25 | 18.50 | 18.96 | 18.32 | 18.64 | 0.3M |
| 2024-09-24 | 18.26 | 18.58 | 17.90 | 18.48 | 0.7M |
| 2024-09-23 | 18.60 | 19.10 | 17.94 | 18.16 | 0.4M |
| 2024-09-20 | 18.30 | 19.36 | 18.14 | 18.60 | 0.6M |
| 2024-09-19 | 17.42 | 18.60 | 16.98 | 18.30 | 0.8M |
| 2024-09-17 | 17.00 | 18.06 | 16.76 | 17.40 | 0.7M |
| 2024-09-16 | 17.50 | 17.82 | 16.76 | 17.00 | 0.5M |
| 2024-09-13 | 17.50 | 17.98 | 17.08 | 17.60 | 0.8M |
| 2024-09-12 | 17.50 | 18.30 | 17.00 | 17.40 | 0.7M |
| 2024-09-11 | 18.20 | 19.00 | 17.30 | 17.48 | 0.7M |
| 2024-09-10 | 19.30 | 19.30 | 17.52 | 18.24 | 0.7M |
| 2024-09-09 | 19.90 | 20.00 | 18.78 | 18.78 | 0.4M |
| 2024-09-05 | 19.84 | 20.25 | 19.48 | 19.96 | 1.0M |
| 2024-09-04 | 19.08 | 19.96 | 19.06 | 19.84 | 0.9M |
| 2024-09-03 | 19.50 | 19.98 | 18.70 | 19.38 | 1.1M |
| 2024-09-02 | 19.50 | 19.64 | 19.24 | 19.42 | 0.8M |
| 2024-08-30 | 18.92 | 19.78 | 18.92 | 19.40 | 0.6M |
| 2024-08-29 | 18.74 | 19.48 | 18.42 | 19.12 | 0.6M |
| 2024-08-28 | 19.24 | 19.30 | 17.88 | 19.00 | 0.4M |
| 2024-08-27 | 21.35 | 21.45 | 19.34 | 19.34 | 0.3M |
| 2024-08-26 | 21.80 | 21.80 | 20.65 | 21.30 | 0.4M |
| 2024-08-23 | 22.00 | 22.35 | 21.35 | 21.35 | 0.4M |
| 2024-08-22 | 22.25 | 22.70 | 21.90 | 21.95 | 0.6M |
| 2024-08-21 | 21.80 | 22.25 | 21.20 | 22.25 | 0.4M |
| 2024-08-20 | 22.00 | 22.25 | 21.05 | 21.20 | 0.4M |
| 2024-08-19 | 22.40 | 22.90 | 21.75 | 21.75 | 0.4M |
| 2024-08-16 | 21.75 | 22.65 | 21.75 | 22.35 | 0.5M |
| 2024-08-15 | 22.00 | 22.75 | 21.10 | 21.65 | 0.4M |
| 2024-08-14 | 22.20 | 22.70 | 21.40 | 21.40 | 0.3M |
| 2024-08-13 | 22.00 | 22.75 | 22.00 | 22.15 | 0.5M |
| 2024-08-12 | 22.55 | 22.70 | 21.75 | 21.75 | 0.4M |
| 2024-08-09 | 22.25 | 22.95 | 22.20 | 22.60 | 0.4M |
| 2024-08-08 | 21.00 | 22.35 | 21.00 | 22.15 | 0.5M |
| 2024-08-07 | 20.05 | 21.45 | 20.05 | 20.90 | 0.4M |
| 2024-08-06 | 20.70 | 21.85 | 19.70 | 20.00 | 0.6M |
| 2024-08-05 | 22.65 | 22.90 | 19.98 | 20.80 | 0.4M |
| 2024-08-02 | 23.45 | 23.45 | 21.35 | 22.90 | 0.5M |
| 2024-08-01 | 22.35 | 22.65 | 20.25 | 22.35 | 0.4M |
| 2024-07-31 | 22.50 | 23.80 | 21.80 | 21.80 | 0.4M |
| 2024-07-30 | 22.70 | 23.55 | 22.45 | 22.65 | 0.5M |
| 2024-07-29 | 23.55 | 24.80 | 21.90 | 22.70 | 0.7M |
| 2024-07-26 | 20.35 | 24.95 | 20.35 | 24.00 | 1.0M |
| 2024-07-25 | 19.50 | 20.80 | 19.02 | 20.55 | 0.4M |
| 2024-07-24 | 19.50 | 19.76 | 18.08 | 19.20 | 0.4M |
| 2024-07-23 | 20.65 | 20.90 | 19.02 | 19.08 | 0.4M |
| 2024-07-22 | 18.72 | 20.70 | 18.72 | 20.60 | 0.3M |
| 2024-07-19 | 18.78 | 19.10 | 18.50 | 18.98 | 0.2M |
| 2024-07-18 | 18.50 | 19.16 | 18.48 | 19.00 | 0.2M |
| 2024-07-17 | 18.90 | 19.04 | 18.14 | 18.84 | 0.2M |
| 2024-07-16 | 18.64 | 19.22 | 17.90 | 18.90 | 0.2M |
| 2024-07-15 | 18.50 | 19.44 | 18.32 | 18.64 | 0.2M |
| 2024-07-12 | 19.16 | 19.38 | 18.12 | 18.82 | 0.2M |
| 2024-07-11 | 17.40 | 18.90 | 17.40 | 18.78 | 0.2M |
| 2024-07-10 | 17.00 | 17.94 | 16.94 | 17.40 | 0.2M |
| 2024-07-09 | 16.98 | 17.82 | 16.80 | 17.82 | 0.2M |
| 2024-07-08 | 16.86 | 17.26 | 16.70 | 16.96 | 0.2M |
| 2024-07-05 | 17.06 | 17.34 | 16.70 | 16.70 | 0.2M |
| 2024-07-04 | 16.40 | 17.48 | 16.40 | 16.98 | 0.2M |
| 2024-07-03 | 16.92 | 17.68 | 16.50 | 16.50 | 0.2M |
| 2024-07-02 | 18.60 | 18.60 | 16.10 | 17.04 | 0.2M |
| 2024-06-28 | 18.76 | 19.50 | 18.24 | 18.60 | 0.3M |
| 2024-06-27 | 19.18 | 19.36 | 18.48 | 18.76 | 0.2M |
| 2024-06-26 | 19.34 | 19.66 | 18.50 | 18.60 | 0.2M |
| 2024-06-25 | 17.10 | 20.00 | 17.10 | 19.14 | 0.7M |
| 2024-06-24 | 17.28 | 17.50 | 16.92 | 17.10 | 0.2M |
| 2024-06-21 | 17.28 | 17.46 | 17.06 | 17.16 | 0.2M |
| 2024-06-20 | 17.30 | 17.80 | 16.58 | 17.02 | 0.2M |
| 2024-06-19 | 16.70 | 17.80 | 16.70 | 17.32 | 0.4M |
| 2024-06-18 | 16.54 | 17.22 | 16.54 | 16.92 | 0.2M |
| 2024-06-17 | 17.52 | 18.20 | 16.50 | 16.88 | 0.4M |
| 2024-06-14 | 18.30 | 18.60 | 16.98 | 17.92 | 0.5M |
| 2024-06-13 | 15.50 | 19.10 | 15.28 | 18.48 | 1.0M |
| 2024-06-12 | 16.20 | 16.96 | 15.30 | 15.62 | 0.9M |
| 2024-06-11 | 11.90 | 16.98 | 11.74 | 16.98 | 2.9M |
| 2024-06-07 | 8.50 | 11.60 | 8.50 | 11.12 | 5.6M |