3.58
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.77 | 3.96 | 3.62 | 3.66 | 72.9M |
| 2024-12-30 | 3.39 | 3.56 | 3.28 | 3.50 | 54.5M |
| 2024-12-27 | 3.25 | 3.45 | 3.25 | 3.36 | 47.0M |
| 2024-12-26 | 3.04 | 3.26 | 3.03 | 3.19 | 42.1M |
| 2024-12-25 | 3.31 | 3.35 | 3.04 | 3.04 | 62.9M |
| 2024-12-24 | 3.30 | 3.50 | 3.26 | 3.34 | 67.7M |
| 2024-12-23 | 3.85 | 3.94 | 3.39 | 3.58 | 59.9M |
| 2024-12-20 | 3.87 | 4.05 | 3.75 | 3.94 | 53.6M |
| 2024-12-19 | 3.60 | 3.91 | 3.55 | 3.88 | 61.1M |
| 2024-12-18 | 3.53 | 3.67 | 3.45 | 3.57 | 47.3M |
| 2024-12-17 | 3.55 | 3.69 | 3.17 | 3.53 | 83.3M |
| 2024-12-16 | 4.04 | 4.14 | 3.30 | 3.52 | 96.3M |
| 2024-12-13 | 4.01 | 4.19 | 3.99 | 4.04 | 60.4M |
| 2024-12-12 | 3.77 | 4.22 | 3.76 | 4.06 | 79.7M |
| 2024-12-11 | 3.76 | 3.93 | 3.75 | 3.80 | 56.5M |
| 2024-12-10 | 3.93 | 4.05 | 3.63 | 3.79 | 100.8M |
| 2024-12-09 | 3.51 | 3.97 | 3.42 | 3.89 | 122.4M |
| 2024-12-06 | 3.08 | 3.58 | 3.08 | 3.47 | 104.5M |
| 2024-12-05 | 2.89 | 3.00 | 2.88 | 2.99 | 41.4M |
| 2024-12-04 | 2.94 | 3.04 | 2.85 | 2.89 | 54.7M |
| 2024-12-03 | 3.02 | 3.10 | 2.95 | 2.96 | 53.0M |
| 2024-12-02 | 3.03 | 3.13 | 2.99 | 3.05 | 64.5M |
| 2024-11-29 | 2.93 | 3.07 | 2.85 | 2.92 | 75.9M |
| 2024-11-28 | 2.85 | 3.06 | 2.76 | 2.90 | 103.4M |
| 2024-11-27 | 2.56 | 2.83 | 2.53 | 2.83 | 94.0M |
| 2024-11-26 | 2.43 | 2.53 | 2.41 | 2.50 | 43.1M |
| 2024-11-25 | 2.39 | 2.42 | 2.30 | 2.41 | 35.7M |
| 2024-11-22 | 2.50 | 2.54 | 2.38 | 2.40 | 42.2M |
| 2024-11-21 | 2.55 | 2.55 | 2.48 | 2.50 | 40.9M |
| 2024-11-20 | 2.50 | 2.59 | 2.48 | 2.56 | 44.6M |
| 2024-11-19 | 2.50 | 2.53 | 2.39 | 2.51 | 46.4M |
| 2024-11-18 | 2.67 | 2.69 | 2.46 | 2.50 | 52.2M |
| 2024-11-15 | 2.75 | 2.80 | 2.61 | 2.62 | 52.4M |
| 2024-11-14 | 2.85 | 2.89 | 2.76 | 2.77 | 52.9M |
| 2024-11-13 | 2.91 | 2.98 | 2.77 | 2.86 | 56.2M |
| 2024-11-12 | 3.03 | 3.08 | 2.87 | 2.91 | 62.1M |
| 2024-11-11 | 2.90 | 3.08 | 2.89 | 3.03 | 57.8M |
| 2024-11-08 | 2.85 | 3.04 | 2.85 | 2.90 | 69.8M |
| 2024-11-07 | 2.68 | 2.89 | 2.64 | 2.85 | 69.2M |
| 2024-11-06 | 2.78 | 2.84 | 2.69 | 2.71 | 70.0M |
| 2024-11-05 | 2.69 | 2.82 | 2.69 | 2.79 | 59.5M |
| 2024-11-04 | 2.67 | 2.80 | 2.63 | 2.72 | 55.1M |
| 2024-11-01 | 2.92 | 3.14 | 2.70 | 2.71 | 103.7M |
| 2024-10-31 | 2.73 | 3.10 | 2.69 | 2.95 | 105.5M |
| 2024-10-30 | 2.60 | 2.79 | 2.58 | 2.73 | 87.6M |
| 2024-10-29 | 2.51 | 2.86 | 2.43 | 2.69 | 105.7M |
| 2024-10-28 | 2.39 | 2.55 | 2.38 | 2.50 | 54.1M |
| 2024-10-25 | 2.41 | 2.44 | 2.36 | 2.41 | 52.1M |
| 2024-10-24 | 2.34 | 2.47 | 2.32 | 2.41 | 56.0M |
| 2024-10-23 | 2.39 | 2.47 | 2.35 | 2.37 | 59.7M |
| 2024-10-22 | 2.22 | 2.45 | 2.19 | 2.39 | 78.0M |
| 2024-10-21 | 2.22 | 2.27 | 2.19 | 2.23 | 51.1M |
| 2024-10-18 | 2.14 | 2.23 | 2.12 | 2.20 | 48.0M |
| 2024-10-17 | 2.15 | 2.22 | 2.13 | 2.14 | 44.1M |
| 2024-10-16 | 2.10 | 2.16 | 2.09 | 2.12 | 37.6M |
| 2024-10-15 | 2.21 | 2.24 | 2.13 | 2.14 | 53.9M |
| 2024-10-14 | 2.20 | 2.24 | 2.14 | 2.23 | 45.4M |
| 2024-10-11 | 2.35 | 2.38 | 2.14 | 2.18 | 67.7M |
| 2024-10-10 | 2.40 | 2.44 | 2.33 | 2.35 | 57.6M |
| 2024-10-09 | 2.49 | 2.56 | 2.33 | 2.34 | 92.9M |
| 2024-10-08 | 2.56 | 2.67 | 2.32 | 2.64 | 146.2M |
| 2024-09-30 | 1.99 | 2.32 | 1.99 | 2.26 | 135.7M |
| 2024-09-27 | 1.92 | 2.06 | 1.92 | 2.01 | 53.4M |
| 2024-09-26 | 1.85 | 1.92 | 1.84 | 1.90 | 36.0M |
| 2024-09-25 | 1.81 | 1.89 | 1.80 | 1.86 | 36.8M |
| 2024-09-24 | 1.74 | 1.80 | 1.72 | 1.79 | 29.7M |
| 2024-09-23 | 1.76 | 1.79 | 1.73 | 1.74 | 28.2M |
| 2024-09-20 | 1.73 | 1.78 | 1.73 | 1.77 | 29.0M |
| 2024-09-19 | 1.70 | 1.76 | 1.69 | 1.73 | 34.8M |
| 2024-09-18 | 1.70 | 1.76 | 1.64 | 1.69 | 58.0M |
| 2024-09-13 | 1.96 | 1.98 | 1.93 | 1.95 | 23.8M |
| 2024-09-12 | 1.95 | 1.99 | 1.94 | 1.95 | 24.6M |
| 2024-09-11 | 2.00 | 2.01 | 1.93 | 1.95 | 33.4M |
| 2024-09-10 | 2.03 | 2.04 | 1.98 | 2.02 | 27.7M |
| 2024-09-09 | 2.06 | 2.08 | 1.99 | 2.03 | 31.7M |
| 2024-09-06 | 2.02 | 2.13 | 2.02 | 2.08 | 46.5M |
| 2024-09-05 | 1.97 | 2.06 | 1.97 | 2.03 | 37.1M |
| 2024-09-04 | 2.11 | 2.15 | 1.98 | 1.98 | 60.9M |
| 2024-09-03 | 2.01 | 2.19 | 2.01 | 2.15 | 67.1M |
| 2024-09-02 | 1.97 | 2.05 | 1.97 | 2.03 | 41.5M |
| 2024-08-30 | 1.93 | 2.03 | 1.93 | 1.98 | 41.8M |
| 2024-08-29 | 1.87 | 1.96 | 1.85 | 1.94 | 42.0M |
| 2024-08-28 | 1.89 | 2.00 | 1.88 | 1.93 | 45.9M |
| 2024-08-27 | 1.82 | 1.92 | 1.81 | 1.90 | 41.6M |
| 2024-08-26 | 1.82 | 1.84 | 1.79 | 1.82 | 22.2M |
| 2024-08-23 | 1.89 | 1.90 | 1.80 | 1.81 | 43.9M |
| 2024-08-22 | 1.92 | 2.00 | 1.91 | 1.91 | 38.6M |
| 2024-08-21 | 1.89 | 1.96 | 1.85 | 1.94 | 39.5M |
| 2024-08-20 | 1.95 | 1.99 | 1.90 | 1.91 | 36.0M |
| 2024-08-19 | 1.98 | 1.99 | 1.95 | 1.96 | 31.1M |
| 2024-08-16 | 2.00 | 2.04 | 1.98 | 2.00 | 35.3M |
| 2024-08-15 | 2.01 | 2.04 | 1.95 | 1.99 | 44.3M |
| 2024-08-14 | 2.05 | 2.09 | 2.03 | 2.03 | 32.8M |
| 2024-08-13 | 2.02 | 2.10 | 2.00 | 2.07 | 41.3M |
| 2024-08-12 | 2.12 | 2.16 | 2.00 | 2.03 | 64.2M |
| 2024-08-09 | 2.32 | 2.39 | 2.17 | 2.17 | 92.2M |
| 2024-08-08 | 2.24 | 2.47 | 2.18 | 2.35 | 105.6M |
| 2024-08-07 | 2.20 | 2.25 | 2.14 | 2.22 | 57.2M |
| 2024-08-06 | 2.16 | 2.32 | 2.16 | 2.22 | 82.5M |
| 2024-08-05 | 2.01 | 2.37 | 1.99 | 2.16 | 110.0M |
| 2024-08-02 | 2.02 | 2.07 | 2.01 | 2.03 | 42.9M |
| 2024-08-01 | 2.00 | 2.09 | 1.99 | 2.04 | 48.8M |
| 2024-07-31 | 1.97 | 2.02 | 1.94 | 2.01 | 51.1M |
| 2024-07-30 | 1.92 | 1.99 | 1.91 | 1.98 | 39.9M |
| 2024-07-29 | 1.92 | 1.96 | 1.90 | 1.92 | 37.8M |
| 2024-07-26 | 1.99 | 2.03 | 1.94 | 1.95 | 44.0M |
| 2024-07-25 | 1.95 | 1.99 | 1.92 | 1.99 | 47.7M |
| 2024-07-24 | 1.96 | 2.03 | 1.91 | 1.96 | 59.3M |
| 2024-07-23 | 1.99 | 2.14 | 1.97 | 1.98 | 86.0M |
| 2024-07-22 | 1.86 | 2.06 | 1.86 | 2.00 | 65.0M |
| 2024-07-19 | 1.81 | 1.87 | 1.80 | 1.87 | 37.2M |
| 2024-07-18 | 1.83 | 1.84 | 1.76 | 1.83 | 39.0M |
| 2024-07-17 | 1.82 | 1.88 | 1.81 | 1.85 | 45.3M |
| 2024-07-16 | 1.73 | 1.85 | 1.72 | 1.83 | 43.9M |
| 2024-07-15 | 1.77 | 1.78 | 1.72 | 1.73 | 28.5M |
| 2024-07-12 | 1.75 | 1.83 | 1.73 | 1.78 | 39.8M |
| 2024-07-11 | 1.74 | 1.77 | 1.71 | 1.75 | 33.2M |
| 2024-07-10 | 1.72 | 1.74 | 1.68 | 1.69 | 27.0M |
| 2024-07-09 | 1.71 | 1.75 | 1.65 | 1.73 | 35.9M |
| 2024-07-08 | 1.78 | 1.79 | 1.71 | 1.72 | 40.6M |
| 2024-07-05 | 1.78 | 1.87 | 1.75 | 1.83 | 42.3M |
| 2024-07-04 | 1.90 | 1.94 | 1.79 | 1.80 | 54.6M |
| 2024-07-03 | 1.76 | 1.93 | 1.76 | 1.89 | 69.5M |
| 2024-07-02 | 1.67 | 1.80 | 1.65 | 1.78 | 50.0M |
| 2024-07-01 | 1.69 | 1.71 | 1.62 | 1.69 | 38.7M |
| 2024-06-28 | 1.74 | 1.77 | 1.70 | 1.71 | 42.1M |
| 2024-06-27 | 1.79 | 1.87 | 1.74 | 1.74 | 42.7M |
| 2024-06-26 | 1.78 | 1.82 | 1.67 | 1.81 | 46.9M |
| 2024-06-25 | 1.78 | 1.82 | 1.76 | 1.78 | 31.1M |
| 2024-06-24 | 1.89 | 1.89 | 1.75 | 1.78 | 50.7M |
| 2024-06-21 | 1.94 | 1.99 | 1.91 | 1.91 | 37.4M |
| 2024-06-20 | 2.07 | 2.11 | 1.95 | 1.95 | 67.2M |
| 2024-06-19 | 2.03 | 2.23 | 2.03 | 2.10 | 83.9M |
| 2024-06-18 | 1.94 | 2.03 | 1.91 | 1.99 | 52.5M |
| 2024-06-17 | 1.90 | 1.99 | 1.90 | 1.95 | 44.9M |
| 2024-06-14 | 1.91 | 1.93 | 1.87 | 1.88 | 34.6M |
| 2024-06-13 | 1.98 | 2.02 | 1.89 | 1.91 | 55.3M |
| 2024-06-12 | 1.93 | 2.05 | 1.92 | 1.99 | 63.7M |
| 2024-06-11 | 1.86 | 2.03 | 1.83 | 1.96 | 70.0M |
| 2024-06-07 | 1.84 | 1.95 | 1.80 | 1.90 | 78.3M |
| 2024-06-06 | 1.89 | 1.91 | 1.73 | 1.73 | 79.0M |
| 2024-06-05 | 1.85 | 2.07 | 1.81 | 1.93 | 98.0M |
| 2024-06-04 | 1.73 | 1.86 | 1.73 | 1.77 | 66.7M |
| 2024-06-03 | 2.01 | 2.07 | 1.74 | 1.74 | 118.3M |
| 2024-05-31 | 2.28 | 2.34 | 2.17 | 2.17 | 55.8M |
| 2024-05-30 | 2.22 | 2.39 | 2.17 | 2.32 | 68.4M |
| 2024-05-29 | 2.39 | 2.43 | 2.22 | 2.31 | 87.7M |
| 2024-05-28 | 2.80 | 2.80 | 2.43 | 2.48 | 94.9M |
| 2024-05-27 | 2.89 | 2.93 | 2.80 | 2.83 | 46.2M |
| 2024-05-24 | 2.81 | 2.96 | 2.78 | 2.89 | 63.8M |
| 2024-05-23 | 2.87 | 2.87 | 2.80 | 2.81 | 47.4M |
| 2024-05-22 | 2.84 | 2.93 | 2.81 | 2.88 | 46.4M |
| 2024-05-21 | 2.94 | 2.99 | 2.85 | 2.86 | 67.6M |
| 2024-05-20 | 2.85 | 2.94 | 2.76 | 2.79 | 75.4M |
| 2024-05-17 | 2.96 | 3.05 | 2.90 | 2.91 | 78.3M |
| 2024-05-16 | 2.92 | 3.11 | 2.83 | 3.02 | 103.3M |
| 2024-05-15 | 2.91 | 3.02 | 2.88 | 2.94 | 69.7M |
| 2024-05-14 | 2.77 | 2.98 | 2.77 | 2.92 | 79.7M |
| 2024-05-13 | 2.85 | 2.94 | 2.80 | 2.82 | 87.8M |
| 2024-05-10 | 3.12 | 3.17 | 2.75 | 2.78 | 167.9M |
| 2024-05-09 | 3.29 | 3.42 | 3.21 | 3.23 | 145.0M |
| 2024-05-08 | 3.42 | 3.67 | 3.42 | 3.42 | 223.8M |
| 2024-05-07 | 4.28 | 4.28 | 4.28 | 4.28 | 1.8M |
| 2024-05-06 | 5.35 | 5.35 | 5.35 | 5.35 | 0.5M |
| 2024-04-29 | 6.31 | 6.71 | 6.29 | 6.69 | 37.8M |
| 2024-04-26 | 6.20 | 6.42 | 6.15 | 6.39 | 27.7M |
| 2024-04-25 | 6.32 | 6.39 | 6.15 | 6.17 | 28.9M |
| 2024-04-24 | 6.11 | 6.36 | 6.11 | 6.35 | 23.3M |
| 2024-04-23 | 6.04 | 6.18 | 6.03 | 6.11 | 15.6M |
| 2024-04-22 | 5.98 | 6.10 | 5.84 | 6.01 | 19.3M |
| 2024-04-19 | 6.17 | 6.25 | 6.00 | 6.06 | 20.2M |
| 2024-04-18 | 6.23 | 6.35 | 6.13 | 6.19 | 21.1M |
| 2024-04-17 | 5.81 | 6.25 | 5.80 | 6.23 | 30.1M |
| 2024-04-16 | 6.17 | 6.26 | 5.69 | 5.72 | 31.9M |
| 2024-04-15 | 6.51 | 6.62 | 6.07 | 6.27 | 28.8M |
| 2024-04-12 | 6.66 | 6.77 | 6.57 | 6.58 | 18.4M |
| 2024-04-11 | 6.52 | 6.94 | 6.48 | 6.73 | 32.1M |
| 2024-04-10 | 6.80 | 6.81 | 6.45 | 6.54 | 30.5M |
| 2024-04-09 | 6.85 | 6.90 | 6.77 | 6.85 | 19.5M |
| 2024-04-08 | 7.24 | 7.24 | 6.77 | 6.82 | 46.2M |
| 2024-04-03 | 7.40 | 7.53 | 7.29 | 7.29 | 27.9M |
| 2024-04-02 | 7.66 | 7.68 | 7.32 | 7.36 | 42.4M |
| 2024-04-01 | 7.67 | 7.77 | 7.59 | 7.71 | 42.1M |
| 2024-03-29 | 7.76 | 7.80 | 7.55 | 7.66 | 54.6M |
| 2024-03-28 | 7.15 | 8.00 | 7.11 | 7.89 | 92.3M |
| 2024-03-27 | 7.38 | 7.70 | 7.04 | 7.42 | 81.0M |
| 2024-03-26 | 7.22 | 7.58 | 7.14 | 7.38 | 52.8M |
| 2024-03-25 | 7.61 | 7.62 | 7.17 | 7.30 | 43.4M |
| 2024-03-22 | 7.35 | 7.74 | 7.15 | 7.55 | 61.6M |
| 2024-03-21 | 7.55 | 7.60 | 7.29 | 7.41 | 47.3M |
| 2024-03-20 | 7.15 | 7.57 | 7.14 | 7.54 | 60.1M |
| 2024-03-19 | 7.13 | 7.32 | 7.08 | 7.18 | 38.8M |
| 2024-03-18 | 7.09 | 7.14 | 6.94 | 7.14 | 36.3M |
| 2024-03-15 | 6.86 | 6.93 | 6.75 | 6.93 | 24.8M |
| 2024-03-14 | 6.92 | 6.99 | 6.72 | 6.87 | 32.3M |
| 2024-03-13 | 6.91 | 7.07 | 6.80 | 6.97 | 42.1M |
| 2024-03-12 | 6.88 | 6.94 | 6.72 | 6.90 | 34.1M |
| 2024-03-11 | 6.68 | 6.84 | 6.57 | 6.84 | 35.0M |
| 2024-03-08 | 6.65 | 6.79 | 6.57 | 6.74 | 41.2M |
| 2024-03-07 | 6.75 | 6.77 | 6.48 | 6.53 | 36.2M |
| 2024-03-06 | 6.63 | 6.81 | 6.63 | 6.73 | 26.2M |
| 2024-03-05 | 6.79 | 6.83 | 6.63 | 6.69 | 34.6M |
| 2024-03-04 | 6.96 | 6.97 | 6.69 | 6.88 | 37.0M |
| 2024-03-01 | 6.82 | 6.94 | 6.77 | 6.93 | 36.9M |
| 2024-02-29 | 6.41 | 6.82 | 6.41 | 6.82 | 45.3M |
| 2024-02-28 | 7.02 | 7.12 | 6.38 | 6.42 | 61.2M |
| 2024-02-27 | 6.80 | 7.03 | 6.68 | 7.03 | 41.6M |
| 2024-02-26 | 6.68 | 6.93 | 6.55 | 6.75 | 56.7M |
| 2024-02-23 | 6.50 | 6.77 | 6.39 | 6.72 | 58.9M |
| 2024-02-22 | 6.24 | 6.34 | 6.07 | 6.27 | 38.4M |
| 2024-02-21 | 5.88 | 6.20 | 5.81 | 6.00 | 31.0M |
| 2024-02-20 | 5.87 | 5.99 | 5.73 | 5.96 | 25.5M |
| 2024-02-19 | 5.80 | 5.99 | 5.71 | 5.91 | 41.0M |
| 2024-02-08 | 5.05 | 5.58 | 5.04 | 5.56 | 38.8M |
| 2024-02-07 | 5.09 | 5.27 | 4.89 | 5.01 | 40.2M |
| 2024-02-06 | 4.70 | 5.20 | 4.58 | 5.07 | 37.9M |
| 2024-02-05 | 5.43 | 5.43 | 4.61 | 4.74 | 47.4M |
| 2024-02-02 | 5.80 | 5.95 | 5.22 | 5.49 | 29.5M |
| 2024-02-01 | 5.83 | 5.95 | 5.65 | 5.79 | 20.9M |
| 2024-01-31 | 6.25 | 6.25 | 5.78 | 5.80 | 24.9M |
| 2024-01-30 | 6.35 | 6.43 | 6.18 | 6.21 | 18.2M |
| 2024-01-29 | 6.65 | 6.68 | 6.35 | 6.39 | 17.0M |
| 2024-01-26 | 6.68 | 6.73 | 6.58 | 6.61 | 16.7M |
| 2024-01-25 | 6.42 | 6.68 | 6.39 | 6.66 | 23.7M |
| 2024-01-24 | 6.32 | 6.47 | 6.15 | 6.44 | 23.2M |
| 2024-01-23 | 6.24 | 6.38 | 6.16 | 6.28 | 27.4M |
| 2024-01-22 | 6.72 | 6.77 | 6.16 | 6.24 | 26.1M |
| 2024-01-19 | 6.85 | 6.87 | 6.71 | 6.74 | 16.5M |
| 2024-01-18 | 6.81 | 6.88 | 6.61 | 6.83 | 23.4M |
| 2024-01-17 | 7.05 | 7.07 | 6.83 | 6.84 | 12.2M |
| 2024-01-16 | 7.08 | 7.15 | 6.94 | 7.06 | 17.1M |
| 2024-01-15 | 7.08 | 7.18 | 7.04 | 7.10 | 11.5M |
| 2024-01-12 | 7.17 | 7.29 | 7.10 | 7.12 | 17.4M |
| 2024-01-11 | 7.01 | 7.26 | 6.95 | 7.22 | 24.0M |
| 2024-01-10 | 7.14 | 7.15 | 6.90 | 6.95 | 22.0M |
| 2024-01-09 | 7.39 | 7.40 | 7.04 | 7.15 | 36.5M |
| 2024-01-08 | 7.89 | 7.94 | 7.18 | 7.24 | 56.1M |
| 2024-01-05 | 8.25 | 8.29 | 8.00 | 8.05 | 10.8M |
| 2024-01-04 | 8.26 | 8.32 | 8.17 | 8.23 | 6.5M |
| 2024-01-03 | 8.26 | 8.35 | 8.18 | 8.29 | 9.1M |
| 2024-01-02 | 8.29 | 8.38 | 8.26 | 8.30 | 11.3M |