1.53
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 2.00 | 2.10 | 1.99 | 1.99 | 0.1M |
| 2024-12-23 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-12-16 | 2.11 | 2.23 | 2.11 | 2.22 | 0.1M |
| 2024-12-09 | 2.11 | 2.13 | 2.09 | 2.13 | 0.0M |
| 2024-12-02 | 2.23 | 2.23 | 2.03 | 2.03 | 0.1M |
| 2024-11-25 | 2.10 | 2.24 | 2.10 | 2.14 | 0.1M |
| 2024-11-18 | 2.18 | 2.28 | 2.18 | 2.22 | 0.1M |
| 2024-11-11 | 2.10 | 2.18 | 2.10 | 2.18 | 0.0M |
| 2024-11-04 | 2.00 | 2.08 | 2.00 | 2.08 | 0.0M |
| 2024-10-28 | 1.97 | 2.10 | 1.96 | 1.99 | 0.1M |
| 2024-10-21 | 2.25 | 2.25 | 2.04 | 2.07 | 0.0M |
| 2024-10-14 | 2.24 | 2.28 | 2.15 | 2.15 | 0.0M |
| 2024-10-07 | 2.16 | 2.33 | 2.16 | 2.24 | 0.0M |
| 2024-09-30 | 2.21 | 2.39 | 2.21 | 2.26 | 0.0M |
| 2024-09-23 | 2.35 | 2.46 | 2.27 | 2.31 | 0.1M |
| 2024-09-16 | 2.30 | 2.35 | 2.20 | 2.35 | 0.1M |
| 2024-09-09 | 2.35 | 2.38 | 2.24 | 2.24 | 0.1M |
| 2024-09-02 | 2.35 | 2.52 | 2.28 | 2.35 | 0.1M |
| 2024-08-26 | 2.50 | 2.61 | 2.41 | 2.41 | 0.2M |
| 2024-08-19 | 2.44 | 2.60 | 2.43 | 2.54 | 0.1M |
| 2024-08-12 | 2.41 | 2.61 | 2.37 | 2.56 | 0.1M |
| 2024-08-05 | 2.45 | 2.60 | 2.43 | 2.49 | 0.1M |
| 2024-07-29 | 2.46 | 2.57 | 2.40 | 2.56 | 0.1M |
| 2024-07-22 | 2.49 | 2.60 | 2.40 | 2.45 | 0.1M |
| 2024-07-15 | 2.27 | 2.49 | 2.27 | 2.49 | 0.0M |
| 2024-07-08 | 2.38 | 2.38 | 2.38 | 2.38 | 0.1M |
| 2024-07-01 | 2.51 | 2.51 | 2.51 | 2.51 | 0.1M |
| 2024-06-24 | 2.75 | 2.75 | 2.65 | 2.65 | 0.1M |
| 2024-06-18 | 2.79 | 3.00 | 2.79 | 2.79 | 0.1M |
| 2024-06-10 | 3.00 | 3.10 | 2.94 | 2.94 | 0.1M |
| 2024-06-03 | 3.15 | 3.15 | 3.10 | 3.10 | 0.0M |
| 2024-05-27 | 3.40 | 3.40 | 3.25 | 3.25 | 0.0M |
| 2024-05-24 | 3.30 | 3.40 | 3.20 | 3.30 | 0.1M |
| 2024-05-23 | 3.35 | 3.35 | 3.20 | 3.30 | 0.0M |
| 2024-05-22 | 3.40 | 3.40 | 3.25 | 3.30 | 0.0M |
| 2024-05-21 | 3.30 | 3.40 | 3.20 | 3.40 | 0.1M |
| 2024-05-18 | 3.50 | 3.50 | 3.30 | 3.30 | 0.0M |
| 2024-05-17 | 3.40 | 3.50 | 3.30 | 3.45 | 0.2M |
| 2024-05-16 | 3.60 | 3.65 | 3.45 | 3.45 | 0.1M |
| 2024-05-15 | 3.65 | 3.65 | 3.50 | 3.60 | 0.0M |
| 2024-05-14 | 3.35 | 3.55 | 3.35 | 3.50 | 0.0M |
| 2024-05-13 | 3.35 | 3.50 | 3.25 | 3.40 | 0.2M |
| 2024-05-10 | 3.35 | 3.40 | 3.30 | 3.35 | 0.0M |
| 2024-05-09 | 3.40 | 3.40 | 3.25 | 3.35 | 0.0M |
| 2024-05-08 | 3.30 | 3.40 | 3.20 | 3.35 | 0.1M |
| 2024-05-07 | 3.30 | 3.40 | 3.25 | 3.25 | 0.1M |
| 2024-05-06 | 3.25 | 3.40 | 3.25 | 3.35 | 0.0M |
| 2024-05-03 | 3.55 | 3.55 | 3.30 | 3.35 | 0.2M |
| 2024-05-02 | 3.30 | 3.45 | 3.30 | 3.45 | 0.1M |
| 2024-04-30 | 3.20 | 3.30 | 3.10 | 3.30 | 0.1M |
| 2024-04-29 | 3.35 | 3.40 | 3.15 | 3.15 | 0.1M |
| 2024-04-26 | 3.05 | 3.25 | 3.00 | 3.25 | 0.1M |
| 2024-04-25 | 3.10 | 3.35 | 3.10 | 3.10 | 0.2M |
| 2024-04-24 | 3.50 | 3.50 | 3.25 | 3.25 | 0.2M |
| 2024-04-23 | 3.60 | 3.60 | 3.40 | 3.40 | 0.1M |
| 2024-04-22 | 3.40 | 3.60 | 3.40 | 3.50 | 0.0M |
| 2024-04-19 | 3.60 | 3.60 | 3.45 | 3.45 | 0.1M |
| 2024-04-18 | 3.50 | 3.75 | 3.50 | 3.60 | 0.1M |
| 2024-04-16 | 3.35 | 3.65 | 3.35 | 3.60 | 0.0M |
| 2024-04-15 | 3.55 | 3.55 | 3.50 | 3.50 | 0.0M |
| 2024-04-12 | 3.75 | 3.75 | 3.65 | 3.65 | 0.0M |
| 2024-04-10 | 3.95 | 3.95 | 3.80 | 3.80 | 0.0M |
| 2024-04-09 | 4.30 | 4.30 | 3.90 | 4.00 | 0.2M |
| 2024-04-08 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-04-05 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-04-04 | 3.80 | 3.80 | 3.75 | 3.80 | 0.0M |
| 2024-04-03 | 3.45 | 3.65 | 3.45 | 3.65 | 0.0M |
| 2024-04-02 | 3.35 | 3.50 | 3.35 | 3.50 | 0.0M |
| 2024-04-01 | 3.05 | 3.35 | 3.05 | 3.35 | 0.0M |
| 2024-03-28 | 3.35 | 3.35 | 3.20 | 3.20 | 0.0M |
| 2024-03-27 | 3.35 | 3.45 | 3.35 | 3.35 | 0.0M |
| 2024-03-26 | 3.65 | 3.80 | 3.50 | 3.50 | 0.1M |
| 2024-03-22 | 3.60 | 3.65 | 3.60 | 3.65 | 0.1M |
| 2024-03-21 | 3.45 | 3.50 | 3.40 | 3.50 | 0.1M |
| 2024-03-20 | 3.30 | 3.35 | 3.15 | 3.35 | 0.1M |
| 2024-03-19 | 3.00 | 3.20 | 2.90 | 3.20 | 0.1M |
| 2024-03-18 | 3.05 | 3.25 | 3.05 | 3.05 | 0.2M |
| 2024-03-15 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2024-03-14 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-03-13 | 3.55 | 3.55 | 3.50 | 3.50 | 0.0M |
| 2024-03-12 | 3.65 | 3.80 | 3.65 | 3.65 | 0.0M |
| 2024-03-11 | 3.90 | 3.90 | 3.85 | 3.85 | 0.1M |
| 2024-03-07 | 4.20 | 4.20 | 4.05 | 4.05 | 0.1M |
| 2024-03-06 | 4.40 | 4.40 | 4.05 | 4.25 | 0.3M |
| 2024-03-05 | 3.90 | 4.20 | 3.90 | 4.20 | 0.1M |
| 2024-03-04 | 4.00 | 4.00 | 3.85 | 4.00 | 0.1M |
| 2024-03-02 | 3.90 | 3.90 | 3.60 | 3.85 | 0.0M |
| 2024-03-01 | 3.75 | 3.80 | 3.75 | 3.75 | 0.0M |
| 2024-02-29 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-02-28 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0M |
| 2024-02-27 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-02-26 | 4.00 | 4.00 | 3.95 | 3.95 | 0.0M |
| 2024-02-23 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-02-22 | 4.10 | 4.10 | 4.05 | 4.05 | 0.0M |
| 2024-02-21 | 4.15 | 4.15 | 4.10 | 4.10 | 0.0M |
| 2024-02-20 | 4.25 | 4.25 | 4.15 | 4.15 | 0.0M |
| 2024-02-19 | 4.20 | 4.20 | 4.15 | 4.20 | 0.0M |
| 2024-02-16 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-02-15 | 4.25 | 4.25 | 4.20 | 4.20 | 0.0M |
| 2024-02-14 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-02-13 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-02-12 | 4.45 | 4.45 | 4.35 | 4.35 | 0.0M |
| 2024-02-09 | 4.40 | 4.40 | 4.40 | 4.40 | 0.2M |
| 2024-02-08 | 4.35 | 4.35 | 4.35 | 4.35 | 0.1M |
| 2024-02-07 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-02-06 | 4.20 | 4.25 | 4.20 | 4.25 | 0.1M |
| 2024-02-05 | 4.20 | 4.25 | 4.20 | 4.20 | 0.0M |
| 2024-02-02 | 4.25 | 4.25 | 4.20 | 4.20 | 0.0M |
| 2024-02-01 | 4.30 | 4.30 | 4.25 | 4.25 | 0.0M |
| 2024-01-31 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-01-30 | 4.35 | 4.40 | 4.35 | 4.35 | 0.1M |
| 2024-01-29 | 4.40 | 4.45 | 4.40 | 4.40 | 0.1M |
| 2024-01-25 | 4.50 | 4.50 | 4.45 | 4.45 | 0.1M |
| 2024-01-24 | 4.50 | 4.50 | 4.50 | 4.50 | 0.2M |
| 2024-01-23 | 4.60 | 4.60 | 4.60 | 4.60 | 0.1M |
| 2024-01-20 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-01-19 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-01-18 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-01-17 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0M |
| 2024-01-16 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-01-15 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0M |
| 2024-01-12 | 3.40 | 3.40 | 3.40 | 3.40 | 0.1M |
| 2024-01-11 | 3.45 | 3.45 | 3.40 | 3.45 | 0.1M |
| 2024-01-10 | 3.50 | 3.50 | 3.45 | 3.45 | 0.0M |
| 2024-01-09 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-01-08 | 3.45 | 3.50 | 3.45 | 3.50 | 0.1M |
| 2024-01-05 | 3.50 | 3.50 | 3.45 | 3.45 | 0.1M |
| 2024-01-04 | 3.50 | 3.50 | 3.50 | 3.50 | 0.1M |
| 2024-01-03 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0M |
| 2024-01-02 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-01-01 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |