1.91
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 4.20 | 4.22 | 4.20 | 4.22 | 0.0M |
| 2024-12-23 | 5.78 | 5.78 | 4.70 | 4.70 | 0.0M |
| 2024-12-20 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-12-19 | 6.60 | 6.60 | 6.20 | 6.20 | 0.0M |
| 2024-12-17 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0M |
| 2024-12-16 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-12-13 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2024-12-12 | 8.30 | 8.40 | 8.30 | 8.40 | 0.0M |
| 2024-12-11 | 7.78 | 8.30 | 7.78 | 8.30 | 0.0M |
| 2024-12-10 | 7.74 | 7.74 | 7.48 | 7.48 | 0.0M |
| 2024-12-09 | 7.42 | 7.72 | 7.42 | 7.72 | 0.0M |
| 2024-12-06 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0M |
| 2024-12-05 | 7.70 | 7.70 | 6.96 | 6.96 | 0.0M |
| 2024-12-04 | 6.72 | 7.74 | 6.72 | 7.74 | 0.0M |
| 2024-12-03 | 6.36 | 6.72 | 6.36 | 6.72 | 0.0M |
| 2024-12-02 | 5.92 | 6.10 | 5.92 | 6.10 | 0.0M |
| 2024-11-29 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-28 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-26 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2024-11-25 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0M |
| 2024-11-22 | 5.96 | 5.96 | 4.82 | 4.82 | 0.0M |
| 2024-11-21 | 6.02 | 6.02 | 5.98 | 5.98 | 0.0M |
| 2024-11-20 | 4.66 | 5.76 | 4.66 | 5.76 | 0.0M |
| 2024-11-19 | 5.58 | 5.80 | 5.58 | 5.80 | 0.0M |
| 2024-11-18 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2024-11-15 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-11-14 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-11-12 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-11-08 | 5.18 | 5.28 | 5.18 | 5.28 | 0.0M |
| 2024-11-07 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-11-06 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-11-04 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-10-31 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-10-30 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-10-29 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-10-28 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-10-25 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-10-24 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-10-22 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2024-10-21 | 5.40 | 5.40 | 4.32 | 4.32 | 0.0M |
| 2024-10-18 | 5.38 | 5.38 | 5.36 | 5.36 | 0.0M |
| 2024-10-17 | 5.58 | 5.58 | 5.38 | 5.38 | 0.0M |
| 2024-10-16 | 5.58 | 5.58 | 5.40 | 5.40 | 0.0M |
| 2024-10-15 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-10-14 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-10-11 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-10-10 | 3.32 | 3.47 | 3.32 | 3.47 | 0.0M |
| 2024-10-09 | 3.11 | 3.26 | 3.11 | 3.26 | 0.0M |
| 2024-10-07 | 3.00 | 3.00 | 2.92 | 2.92 | 0.0M |
| 2024-10-04 | 3.24 | 3.24 | 3.23 | 3.23 | 0.0M |
| 2024-10-03 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0M |
| 2024-10-02 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0M |
| 2024-10-01 | 3.37 | 3.37 | 3.23 | 3.23 | 0.0M |
| 2024-09-30 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2024-09-27 | 3.39 | 3.39 | 3.27 | 3.27 | 0.0M |
| 2024-09-26 | 3.30 | 3.39 | 3.30 | 3.39 | 0.0M |
| 2024-09-25 | 3.39 | 3.39 | 3.37 | 3.37 | 0.0M |
| 2024-09-24 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0M |
| 2024-09-23 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0M |
| 2024-09-20 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-09-19 | 4.20 | 4.20 | 3.95 | 3.95 | 0.0M |
| 2024-09-18 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-09-17 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-09-16 | 4.50 | 4.50 | 4.23 | 4.23 | 0.0M |
| 2024-09-13 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-09-11 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-09-10 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-09-09 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-09-06 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-09-05 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-09-04 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-09-03 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-09-02 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-08-30 | 4.50 | 4.60 | 4.50 | 4.60 | 0.0M |
| 2024-08-29 | 4.61 | 4.80 | 4.61 | 4.80 | 0.0M |
| 2024-08-28 | 4.91 | 4.91 | 4.61 | 4.61 | 0.0M |
| 2024-08-22 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0M |
| 2024-08-21 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0M |
| 2024-08-20 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-08-19 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-08-16 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-08-13 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2024-08-12 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0M |
| 2024-08-09 | 5.24 | 5.24 | 5.22 | 5.22 | 0.0M |
| 2024-08-08 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-08-07 | 5.24 | 5.50 | 5.24 | 5.50 | 0.0M |
| 2024-08-06 | 4.90 | 5.02 | 4.90 | 5.02 | 0.0M |
| 2024-08-05 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-08-02 | 6.02 | 6.02 | 6.00 | 6.00 | 0.0M |
| 2024-07-30 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2024-07-29 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0M |
| 2024-07-26 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2024-07-25 | 7.00 | 7.00 | 6.56 | 6.56 | 0.0M |
| 2024-07-24 | 6.88 | 7.00 | 6.88 | 7.00 | 0.0M |
| 2024-07-23 | 6.84 | 7.18 | 6.84 | 7.18 | 0.0M |
| 2024-07-22 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0M |
| 2024-07-19 | 7.20 | 7.20 | 7.00 | 7.00 | 0.0M |
| 2024-07-18 | 6.50 | 6.96 | 6.50 | 6.96 | 0.0M |
| 2024-07-17 | 5.36 | 5.50 | 5.36 | 5.50 | 0.0M |
| 2024-07-16 | 5.00 | 5.08 | 5.00 | 5.08 | 0.0M |
| 2024-07-15 | 5.00 | 5.02 | 5.00 | 5.02 | 0.0M |
| 2024-07-12 | 6.02 | 6.02 | 5.80 | 5.80 | 0.0M |
| 2024-07-11 | 6.50 | 6.50 | 6.30 | 6.30 | 0.0M |
| 2024-07-10 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2024-07-09 | 7.22 | 7.22 | 6.80 | 6.80 | 0.0M |
| 2024-07-08 | 7.22 | 7.22 | 7.00 | 7.00 | 0.0M |
| 2024-07-05 | 8.00 | 8.00 | 7.72 | 7.72 | 0.0M |
| 2024-07-04 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-07-03 | 8.00 | 8.00 | 7.72 | 7.72 | 0.0M |
| 2024-07-02 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0M |
| 2024-07-01 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0M |
| 2024-06-28 | 8.48 | 8.48 | 7.82 | 7.82 | 0.0M |
| 2024-06-27 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0M |
| 2024-06-26 | 8.50 | 8.50 | 8.00 | 8.48 | 0.0M |
| 2024-06-25 | 8.50 | 8.50 | 8.16 | 8.50 | 0.0M |
| 2024-06-24 | 8.48 | 8.50 | 8.42 | 8.50 | 0.0M |
| 2024-06-21 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0M |
| 2024-06-20 | 8.48 | 8.48 | 8.20 | 8.20 | 0.0M |
| 2024-06-19 | 8.48 | 8.48 | 8.20 | 8.20 | 0.0M |
| 2024-06-18 | 8.60 | 8.60 | 8.60 | 8.60 | 0.0M |
| 2024-06-17 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0M |
| 2024-06-14 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0M |
| 2024-06-13 | 8.24 | 8.26 | 8.24 | 8.24 | 0.0M |
| 2024-06-12 | 8.96 | 8.96 | 8.50 | 8.50 | 0.0M |
| 2024-06-11 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0M |
| 2024-06-10 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0M |
| 2024-06-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-06-06 | 8.90 | 9.10 | 8.90 | 9.10 | 0.0M |
| 2024-06-05 | 9.00 | 9.00 | 8.66 | 8.70 | 0.0M |
| 2024-06-04 | 9.10 | 9.10 | 9.00 | 9.00 | 0.0M |
| 2024-06-03 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2024-05-31 | 9.28 | 9.28 | 8.90 | 8.90 | 0.0M |
| 2024-05-29 | 9.58 | 9.58 | 8.90 | 9.28 | 0.0M |
| 2024-05-28 | 9.68 | 9.68 | 8.92 | 9.64 | 0.0M |
| 2024-05-27 | 9.74 | 9.74 | 9.30 | 9.68 | 0.0M |
| 2024-05-24 | 9.78 | 9.78 | 9.00 | 9.50 | 0.0M |
| 2024-05-23 | 9.68 | 9.68 | 9.08 | 9.08 | 0.0M |
| 2024-05-22 | 8.46 | 9.80 | 8.46 | 9.70 | 0.0M |
| 2024-05-21 | 8.46 | 8.46 | 8.20 | 8.20 | 0.0M |
| 2024-05-20 | 8.50 | 8.50 | 8.30 | 8.46 | 0.0M |
| 2024-05-17 | 8.06 | 8.50 | 8.06 | 8.50 | 0.0M |
| 2024-05-16 | 8.60 | 8.60 | 8.00 | 8.40 | 0.0M |
| 2024-05-15 | 9.24 | 9.30 | 9.24 | 9.30 | 0.0M |
| 2024-05-14 | 9.98 | 9.98 | 8.00 | 9.24 | 0.0M |
| 2024-05-13 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0M |
| 2024-05-10 | 10.10 | 10.10 | 9.78 | 9.98 | 0.0M |
| 2024-05-09 | 10.10 | 10.10 | 9.78 | 10.10 | 0.0M |
| 2024-05-08 | 10.40 | 10.40 | 9.90 | 10.10 | 0.0M |
| 2024-05-07 | 10.90 | 10.90 | 10.15 | 10.15 | 0.0M |
| 2024-05-06 | 10.70 | 11.60 | 10.70 | 11.05 | 0.0M |
| 2024-05-02 | 10.70 | 10.70 | 10.70 | 10.70 | 0.0M |
| 2024-04-30 | 10.75 | 10.75 | 10.15 | 10.70 | 0.0M |
| 2024-04-29 | 10.40 | 10.40 | 10.05 | 10.40 | 0.0M |
| 2024-04-26 | 10.50 | 10.50 | 10.05 | 10.05 | 0.0M |
| 2024-04-25 | 10.60 | 10.60 | 10.15 | 10.15 | 0.0M |
| 2024-04-24 | 10.70 | 10.70 | 10.15 | 10.15 | 0.0M |
| 2024-04-23 | 10.75 | 10.75 | 10.05 | 10.05 | 0.0M |
| 2024-04-22 | 10.90 | 10.90 | 10.45 | 10.45 | 0.0M |
| 2024-04-19 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-04-18 | 11.00 | 11.00 | 10.50 | 10.50 | 0.0M |
| 2024-04-17 | 10.85 | 10.85 | 10.50 | 10.50 | 0.0M |
| 2024-04-16 | 10.95 | 10.95 | 10.55 | 10.85 | 0.0M |
| 2024-04-15 | 10.95 | 10.95 | 10.55 | 10.95 | 0.0M |
| 2024-04-12 | 11.30 | 11.30 | 10.60 | 10.60 | 0.0M |
| 2024-04-11 | 11.60 | 11.60 | 11.00 | 11.00 | 0.0M |
| 2024-04-10 | 11.60 | 11.60 | 11.00 | 11.30 | 0.0M |
| 2024-04-09 | 11.60 | 11.60 | 11.00 | 11.40 | 0.0M |
| 2024-04-08 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2024-04-05 | 11.40 | 11.40 | 10.65 | 10.65 | 0.0M |
| 2024-04-04 | 11.25 | 11.30 | 11.25 | 11.30 | 0.0M |
| 2024-04-03 | 11.30 | 11.30 | 10.90 | 10.90 | 0.0M |
| 2024-04-02 | 11.00 | 11.10 | 10.85 | 11.00 | 0.0M |
| 2024-03-28 | 11.10 | 11.10 | 10.60 | 10.95 | 0.0M |
| 2024-03-27 | 11.10 | 11.10 | 11.10 | 11.10 | 0.0M |
| 2024-03-26 | 11.20 | 11.20 | 10.50 | 11.10 | 0.0M |
| 2024-03-25 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |
| 2024-03-22 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |
| 2024-03-21 | 10.60 | 11.05 | 10.60 | 11.05 | 0.0M |
| 2024-03-20 | 11.30 | 11.30 | 11.00 | 11.00 | 0.0M |
| 2024-03-19 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |
| 2024-03-18 | 11.35 | 11.35 | 10.70 | 11.15 | 0.0M |
| 2024-03-15 | 11.40 | 11.40 | 11.20 | 11.30 | 0.0M |
| 2024-03-14 | 10.80 | 11.40 | 10.80 | 11.40 | 0.0M |
| 2024-03-13 | 11.65 | 11.65 | 11.05 | 11.05 | 0.0M |
| 2024-03-12 | 11.65 | 11.65 | 10.85 | 11.65 | 0.0M |
| 2024-03-11 | 11.75 | 11.75 | 10.85 | 11.50 | 0.0M |
| 2024-03-08 | 11.70 | 11.70 | 10.85 | 11.70 | 0.0M |
| 2024-03-07 | 11.70 | 11.70 | 11.70 | 11.70 | 0.0M |
| 2024-03-06 | 11.70 | 11.75 | 11.10 | 11.10 | 0.0M |
| 2024-03-05 | 11.70 | 11.90 | 11.50 | 11.50 | 0.0M |
| 2024-03-04 | 11.90 | 11.90 | 11.10 | 11.10 | 0.0M |
| 2024-03-01 | 11.85 | 11.85 | 11.75 | 11.75 | 0.0M |
| 2024-02-29 | 11.75 | 12.30 | 11.75 | 11.75 | 0.0M |
| 2024-02-28 | 12.30 | 12.30 | 11.30 | 11.75 | 0.0M |
| 2024-02-27 | 12.30 | 12.30 | 11.35 | 11.70 | 0.0M |
| 2024-02-26 | 12.30 | 12.30 | 12.30 | 12.30 | 0.0M |
| 2024-02-23 | 12.35 | 12.35 | 11.40 | 11.85 | 0.0M |
| 2024-02-22 | 12.40 | 12.40 | 11.25 | 11.90 | 0.0M |
| 2024-02-21 | 12.35 | 12.35 | 11.40 | 12.00 | 0.0M |
| 2024-02-20 | 12.40 | 12.40 | 12.40 | 12.40 | 0.0M |
| 2024-02-19 | 12.40 | 12.40 | 11.90 | 12.10 | 0.0M |
| 2024-02-16 | 12.30 | 12.30 | 11.60 | 12.00 | 0.0M |
| 2024-02-15 | 12.40 | 12.40 | 12.40 | 12.40 | 0.0M |
| 2024-02-14 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0M |
| 2024-02-13 | 12.65 | 12.65 | 11.90 | 12.50 | 0.0M |
| 2024-02-12 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0M |
| 2024-02-09 | 12.75 | 12.75 | 12.45 | 12.70 | 0.0M |
| 2024-02-08 | 12.75 | 12.75 | 12.60 | 12.60 | 0.0M |
| 2024-02-07 | 12.90 | 12.90 | 12.05 | 12.75 | 0.0M |
| 2024-02-06 | 13.00 | 13.00 | 12.40 | 12.40 | 0.0M |
| 2024-02-05 | 13.15 | 13.15 | 12.50 | 13.05 | 0.0M |
| 2024-02-02 | 13.15 | 13.15 | 12.45 | 13.15 | 0.0M |
| 2024-02-01 | 13.25 | 13.25 | 12.60 | 13.00 | 0.0M |
| 2024-01-31 | 13.95 | 14.10 | 12.35 | 12.95 | 0.0M |
| 2024-01-30 | 13.90 | 14.10 | 13.85 | 14.00 | 0.0M |
| 2024-01-29 | 13.90 | 13.95 | 13.00 | 13.95 | 0.0M |
| 2024-01-26 | 13.80 | 13.80 | 13.60 | 13.80 | 0.0M |
| 2024-01-25 | 13.45 | 13.80 | 13.20 | 13.70 | 0.0M |
| 2024-01-24 | 13.50 | 13.50 | 12.65 | 13.50 | 0.0M |
| 2024-01-23 | 13.50 | 13.50 | 13.00 | 13.00 | 0.0M |
| 2024-01-22 | 13.00 | 13.75 | 12.60 | 13.20 | 0.0M |
| 2024-01-19 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-01-18 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-01-17 | 13.70 | 13.70 | 12.65 | 13.00 | 0.0M |
| 2024-01-16 | 13.75 | 13.75 | 13.15 | 13.75 | 0.0M |
| 2024-01-15 | 13.65 | 13.75 | 12.55 | 13.75 | 0.0M |
| 2024-01-12 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0M |
| 2024-01-11 | 13.80 | 13.80 | 12.90 | 13.70 | 0.0M |
| 2024-01-10 | 13.80 | 13.80 | 13.20 | 13.80 | 0.0M |
| 2024-01-09 | 13.75 | 13.80 | 13.10 | 13.80 | 0.0M |
| 2024-01-08 | 13.45 | 13.55 | 12.85 | 13.55 | 0.0M |
| 2024-01-05 | 13.40 | 13.45 | 13.20 | 13.45 | 0.0M |
| 2024-01-04 | 11.30 | 13.40 | 11.30 | 13.20 | 0.0M |
| 2024-01-03 | 11.80 | 11.80 | 11.30 | 11.30 | 0.0M |
| 2024-01-02 | 11.70 | 11.80 | 11.70 | 11.80 | 0.0M |