10.10
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2.84 | 2.90 | 2.84 | 2.89 | 18.9M |
| 2023-12-28 | 2.79 | 2.86 | 2.76 | 2.84 | 27.6M |
| 2023-12-27 | 2.75 | 2.79 | 2.74 | 2.78 | 18.6M |
| 2023-12-26 | 2.81 | 2.82 | 2.74 | 2.74 | 24.2M |
| 2023-12-25 | 2.82 | 2.84 | 2.80 | 2.81 | 14.9M |
| 2023-12-22 | 2.87 | 2.88 | 2.81 | 2.82 | 22.6M |
| 2023-12-21 | 2.85 | 2.89 | 2.82 | 2.88 | 22.6M |
| 2023-12-20 | 2.92 | 2.93 | 2.86 | 2.88 | 19.3M |
| 2023-12-19 | 2.92 | 2.94 | 2.89 | 2.93 | 22.5M |
| 2023-12-18 | 2.96 | 2.98 | 2.91 | 2.93 | 22.2M |
| 2023-12-15 | 3.00 | 3.01 | 2.94 | 2.96 | 31.9M |
| 2023-12-14 | 3.01 | 3.04 | 2.99 | 3.01 | 19.7M |
| 2023-12-13 | 3.06 | 3.06 | 3.00 | 3.00 | 20.6M |
| 2023-12-12 | 3.06 | 3.07 | 3.04 | 3.05 | 17.7M |
| 2023-12-11 | 3.05 | 3.08 | 3.03 | 3.06 | 33.0M |
| 2023-12-08 | 3.01 | 3.06 | 3.00 | 3.06 | 39.4M |
| 2023-12-07 | 2.99 | 3.02 | 2.98 | 3.00 | 23.7M |
| 2023-12-06 | 2.98 | 3.02 | 2.97 | 3.00 | 19.1M |
| 2023-12-05 | 3.05 | 3.05 | 2.99 | 2.99 | 29.5M |
| 2023-12-04 | 3.09 | 3.10 | 3.04 | 3.06 | 29.0M |
| 2023-12-01 | 3.02 | 3.09 | 3.02 | 3.09 | 27.1M |
| 2023-11-30 | 3.03 | 3.06 | 3.00 | 3.03 | 27.1M |
| 2023-11-29 | 3.06 | 3.08 | 3.03 | 3.04 | 29.1M |
| 2023-11-28 | 3.12 | 3.15 | 3.04 | 3.06 | 46.1M |
| 2023-11-27 | 3.08 | 3.14 | 3.05 | 3.14 | 31.2M |
| 2023-11-24 | 3.16 | 3.17 | 3.08 | 3.09 | 37.8M |
| 2023-11-23 | 3.13 | 3.17 | 3.10 | 3.16 | 28.8M |
| 2023-11-22 | 3.19 | 3.19 | 3.13 | 3.13 | 41.5M |
| 2023-11-21 | 3.24 | 3.25 | 3.18 | 3.19 | 47.7M |
| 2023-11-20 | 3.21 | 3.25 | 3.19 | 3.25 | 42.0M |
| 2023-11-17 | 3.17 | 3.23 | 3.17 | 3.21 | 38.2M |
| 2023-11-16 | 3.23 | 3.25 | 3.18 | 3.19 | 50.9M |
| 2023-11-15 | 3.29 | 3.31 | 3.20 | 3.24 | 66.7M |
| 2023-11-14 | 3.19 | 3.28 | 3.17 | 3.26 | 65.7M |
| 2023-11-13 | 3.20 | 3.24 | 3.14 | 3.20 | 72.4M |
| 2023-11-10 | 3.24 | 3.29 | 3.18 | 3.20 | 59.0M |
| 2023-11-09 | 3.32 | 3.36 | 3.22 | 3.23 | 63.4M |
| 2023-11-08 | 3.26 | 3.46 | 3.24 | 3.35 | 134.9M |
| 2023-11-07 | 3.17 | 3.27 | 3.15 | 3.25 | 70.1M |
| 2023-11-06 | 3.14 | 3.20 | 3.11 | 3.19 | 52.6M |
| 2023-11-03 | 3.05 | 3.14 | 3.03 | 3.10 | 42.8M |
| 2023-11-02 | 3.15 | 3.16 | 3.05 | 3.05 | 49.8M |
| 2023-11-01 | 3.15 | 3.19 | 3.12 | 3.13 | 43.1M |
| 2023-10-31 | 3.28 | 3.28 | 3.13 | 3.15 | 101.5M |
| 2023-10-30 | 3.08 | 3.42 | 3.02 | 3.33 | 167.4M |
| 2023-10-27 | 3.15 | 3.20 | 3.06 | 3.11 | 86.6M |
| 2023-10-26 | 3.06 | 3.18 | 3.03 | 3.18 | 59.5M |
| 2023-10-25 | 3.04 | 3.18 | 3.03 | 3.08 | 50.5M |
| 2023-10-24 | 2.98 | 3.03 | 2.96 | 3.02 | 37.9M |
| 2023-10-23 | 3.07 | 3.07 | 2.95 | 2.98 | 40.8M |
| 2023-10-20 | 3.12 | 3.15 | 3.06 | 3.08 | 41.7M |
| 2023-10-19 | 3.15 | 3.26 | 3.13 | 3.15 | 50.5M |
| 2023-10-18 | 3.24 | 3.25 | 3.15 | 3.16 | 48.0M |
| 2023-10-17 | 3.37 | 3.37 | 3.21 | 3.24 | 66.4M |
| 2023-10-16 | 3.38 | 3.48 | 3.33 | 3.35 | 107.6M |
| 2023-10-13 | 3.35 | 3.44 | 3.29 | 3.40 | 179.3M |
| 2023-10-12 | 3.02 | 3.32 | 3.02 | 3.32 | 160.5M |
| 2023-10-11 | 3.00 | 3.05 | 2.98 | 3.02 | 32.0M |
| 2023-10-10 | 3.01 | 3.03 | 2.98 | 2.99 | 36.1M |
| 2023-10-09 | 2.97 | 3.08 | 2.95 | 3.02 | 52.9M |
| 2023-09-28 | 2.92 | 2.98 | 2.90 | 2.97 | 44.3M |
| 2023-09-27 | 2.99 | 3.00 | 2.87 | 2.90 | 61.1M |
| 2023-09-26 | 3.02 | 3.04 | 2.95 | 2.98 | 57.9M |
| 2023-09-25 | 3.15 | 3.21 | 2.99 | 3.01 | 72.6M |
| 2023-09-22 | 3.06 | 3.17 | 3.05 | 3.17 | 40.5M |
| 2023-09-21 | 3.08 | 3.12 | 3.04 | 3.05 | 20.8M |
| 2023-09-20 | 3.06 | 3.15 | 3.05 | 3.07 | 42.5M |
| 2023-09-19 | 3.10 | 3.10 | 3.04 | 3.04 | 24.6M |
| 2023-09-18 | 3.12 | 3.15 | 3.09 | 3.10 | 23.3M |
| 2023-09-15 | 3.14 | 3.16 | 3.11 | 3.14 | 23.4M |
| 2023-09-14 | 3.16 | 3.16 | 3.08 | 3.11 | 26.8M |
| 2023-09-13 | 3.22 | 3.23 | 3.12 | 3.15 | 29.5M |
| 2023-09-12 | 3.25 | 3.27 | 3.19 | 3.22 | 30.6M |
| 2023-09-11 | 3.20 | 3.32 | 3.12 | 3.27 | 61.9M |
| 2023-09-08 | 3.22 | 3.23 | 3.12 | 3.20 | 61.5M |
| 2023-09-07 | 3.33 | 3.33 | 3.20 | 3.21 | 49.7M |
| 2023-09-06 | 3.25 | 3.36 | 3.18 | 3.34 | 44.6M |
| 2023-09-05 | 3.37 | 3.40 | 3.24 | 3.27 | 41.4M |
| 2023-09-04 | 3.33 | 3.36 | 3.26 | 3.30 | 39.8M |
| 2023-09-01 | 3.43 | 3.45 | 3.30 | 3.32 | 37.2M |
| 2023-08-31 | 3.45 | 3.47 | 3.39 | 3.43 | 21.5M |
| 2023-08-30 | 3.44 | 3.57 | 3.43 | 3.44 | 43.1M |
| 2023-08-29 | 3.30 | 3.48 | 3.28 | 3.44 | 43.9M |
| 2023-08-28 | 3.51 | 3.55 | 3.31 | 3.32 | 47.8M |
| 2023-08-25 | 3.57 | 3.59 | 3.34 | 3.39 | 63.5M |
| 2023-08-24 | 3.57 | 3.66 | 3.53 | 3.57 | 58.3M |
| 2023-08-23 | 3.60 | 3.65 | 3.53 | 3.54 | 57.9M |
| 2023-08-22 | 3.49 | 3.64 | 3.47 | 3.60 | 37.4M |
| 2023-08-21 | 3.52 | 3.57 | 3.47 | 3.47 | 30.7M |
| 2023-08-18 | 3.60 | 3.63 | 3.51 | 3.52 | 37.0M |
| 2023-08-17 | 3.63 | 3.64 | 3.56 | 3.61 | 30.0M |
| 2023-08-16 | 3.54 | 3.70 | 3.52 | 3.62 | 68.4M |
| 2023-08-15 | 3.59 | 3.63 | 3.51 | 3.55 | 35.4M |
| 2023-08-14 | 3.51 | 3.66 | 3.50 | 3.59 | 43.9M |
| 2023-08-11 | 3.68 | 3.81 | 3.54 | 3.56 | 66.6M |
| 2023-08-10 | 3.68 | 3.74 | 3.68 | 3.69 | 28.5M |
| 2023-08-09 | 3.80 | 3.83 | 3.68 | 3.71 | 46.4M |
| 2023-08-08 | 3.81 | 3.86 | 3.78 | 3.83 | 39.5M |
| 2023-08-07 | 3.77 | 3.87 | 3.75 | 3.83 | 62.0M |
| 2023-08-04 | 3.59 | 3.82 | 3.57 | 3.77 | 130.0M |
| 2023-08-03 | 3.57 | 3.62 | 3.49 | 3.60 | 90.5M |
| 2023-08-02 | 3.50 | 3.57 | 3.42 | 3.54 | 41.1M |
| 2023-08-01 | 3.57 | 3.57 | 3.48 | 3.51 | 39.3M |
| 2023-07-31 | 3.61 | 3.62 | 3.50 | 3.55 | 60.2M |
| 2023-07-28 | 3.53 | 3.61 | 3.49 | 3.60 | 74.9M |
| 2023-07-27 | 3.59 | 3.66 | 3.50 | 3.52 | 103.8M |
| 2023-07-26 | 3.76 | 3.76 | 3.61 | 3.64 | 64.2M |
| 2023-07-25 | 3.72 | 3.84 | 3.66 | 3.77 | 94.9M |
| 2023-07-24 | 3.60 | 3.77 | 3.60 | 3.69 | 95.3M |
| 2023-07-21 | 3.65 | 3.73 | 3.57 | 3.62 | 112.5M |
| 2023-07-20 | 3.62 | 3.77 | 3.59 | 3.61 | 111.1M |
| 2023-07-19 | 3.59 | 3.67 | 3.53 | 3.63 | 90.4M |
| 2023-07-18 | 3.61 | 3.72 | 3.57 | 3.59 | 111.9M |
| 2023-07-17 | 3.73 | 3.80 | 3.57 | 3.60 | 170.9M |
| 2023-07-14 | 3.53 | 3.87 | 3.43 | 3.73 | 384.2M |
| 2023-07-13 | 3.43 | 3.64 | 3.36 | 3.64 | 297.4M |
| 2023-07-12 | 3.36 | 3.51 | 3.31 | 3.31 | 122.7M |
| 2023-07-11 | 3.47 | 3.53 | 3.35 | 3.37 | 110.4M |
| 2023-07-10 | 3.28 | 3.43 | 3.17 | 3.39 | 101.7M |
| 2023-07-07 | 3.20 | 3.48 | 3.19 | 3.27 | 166.7M |
| 2023-07-06 | 3.00 | 3.28 | 2.99 | 3.26 | 157.5M |
| 2023-07-05 | 2.86 | 3.16 | 2.86 | 3.05 | 79.4M |
| 2023-07-04 | 2.87 | 2.92 | 2.86 | 2.87 | 20.5M |
| 2023-07-03 | 2.84 | 2.91 | 2.84 | 2.89 | 26.7M |
| 2023-06-30 | 2.79 | 2.84 | 2.78 | 2.84 | 16.7M |
| 2023-06-29 | 2.79 | 2.82 | 2.77 | 2.79 | 17.0M |
| 2023-06-28 | 2.85 | 2.85 | 2.74 | 2.79 | 33.6M |
| 2023-06-27 | 2.84 | 2.87 | 2.81 | 2.83 | 24.9M |
| 2023-06-26 | 2.90 | 2.92 | 2.82 | 2.83 | 33.3M |
| 2023-06-21 | 3.09 | 3.09 | 2.93 | 2.94 | 41.6M |
| 2023-06-20 | 3.09 | 3.11 | 3.03 | 3.05 | 39.7M |
| 2023-06-19 | 3.11 | 3.14 | 3.02 | 3.11 | 73.7M |
| 2023-06-16 | 3.20 | 3.27 | 3.07 | 3.10 | 103.0M |
| 2023-06-15 | 3.22 | 3.50 | 3.13 | 3.18 | 194.4M |
| 2023-06-14 | 3.22 | 3.22 | 3.22 | 3.22 | 37.1M |
| 2023-06-12 | 2.86 | 2.93 | 2.85 | 2.93 | 24.8M |
| 2023-06-09 | 2.86 | 2.88 | 2.80 | 2.84 | 16.0M |
| 2023-06-08 | 2.89 | 2.92 | 2.86 | 2.88 | 13.2M |
| 2023-06-07 | 2.89 | 2.91 | 2.85 | 2.90 | 12.3M |
| 2023-06-06 | 2.86 | 2.91 | 2.85 | 2.90 | 13.5M |
| 2023-06-05 | 2.84 | 2.90 | 2.82 | 2.88 | 10.7M |
| 2023-06-02 | 2.85 | 2.90 | 2.80 | 2.85 | 14.2M |
| 2023-06-01 | 2.88 | 2.94 | 2.84 | 2.85 | 18.6M |
| 2023-05-31 | 2.88 | 2.93 | 2.85 | 2.90 | 15.7M |
| 2023-05-30 | 2.88 | 2.95 | 2.85 | 2.88 | 18.5M |
| 2023-05-29 | 2.85 | 2.86 | 2.77 | 2.82 | 14.6M |
| 2023-05-26 | 2.73 | 2.83 | 2.73 | 2.83 | 15.6M |
| 2023-05-25 | 2.70 | 2.75 | 2.69 | 2.75 | 11.8M |
| 2023-05-24 | 2.70 | 2.72 | 2.68 | 2.70 | 6.3M |
| 2023-05-23 | 2.74 | 2.74 | 2.70 | 2.71 | 6.6M |
| 2023-05-22 | 2.65 | 2.75 | 2.64 | 2.74 | 13.6M |
| 2023-05-19 | 2.62 | 2.66 | 2.62 | 2.66 | 8.6M |
| 2023-05-18 | 2.64 | 2.65 | 2.62 | 2.63 | 6.1M |
| 2023-05-17 | 2.62 | 2.66 | 2.60 | 2.63 | 8.5M |
| 2023-05-16 | 2.64 | 2.65 | 2.60 | 2.61 | 12.9M |
| 2023-05-15 | 2.70 | 2.70 | 2.65 | 2.67 | 8.8M |
| 2023-05-12 | 2.71 | 2.73 | 2.69 | 2.70 | 7.4M |
| 2023-05-11 | 2.63 | 2.73 | 2.63 | 2.71 | 10.8M |
| 2023-05-10 | 2.69 | 2.70 | 2.62 | 2.65 | 11.7M |
| 2023-05-09 | 2.73 | 2.74 | 2.68 | 2.69 | 9.2M |
| 2023-05-08 | 2.74 | 2.77 | 2.72 | 2.73 | 9.6M |
| 2023-05-05 | 2.73 | 2.75 | 2.69 | 2.75 | 11.5M |
| 2023-05-04 | 2.86 | 2.88 | 2.70 | 2.73 | 27.7M |
| 2023-04-28 | 2.78 | 2.86 | 2.75 | 2.84 | 16.9M |
| 2023-04-27 | 2.77 | 2.80 | 2.73 | 2.75 | 16.1M |
| 2023-04-26 | 2.73 | 2.78 | 2.70 | 2.76 | 13.9M |
| 2023-04-25 | 2.78 | 2.80 | 2.65 | 2.74 | 17.8M |
| 2023-04-24 | 2.80 | 2.82 | 2.75 | 2.77 | 13.4M |
| 2023-04-21 | 2.91 | 2.92 | 2.76 | 2.81 | 23.4M |
| 2023-04-20 | 2.85 | 2.90 | 2.85 | 2.90 | 19.6M |
| 2023-04-19 | 2.89 | 2.94 | 2.84 | 2.84 | 26.2M |
| 2023-04-18 | 2.77 | 2.92 | 2.77 | 2.88 | 32.7M |
| 2023-04-17 | 2.70 | 2.79 | 2.70 | 2.78 | 18.5M |
| 2023-04-14 | 2.71 | 2.72 | 2.69 | 2.71 | 14.0M |
| 2023-04-13 | 2.67 | 2.73 | 2.66 | 2.67 | 15.2M |
| 2023-04-12 | 2.62 | 2.71 | 2.62 | 2.68 | 21.0M |
| 2023-04-11 | 2.62 | 2.63 | 2.59 | 2.61 | 11.1M |
| 2023-04-10 | 2.64 | 2.67 | 2.62 | 2.63 | 16.1M |
| 2023-04-07 | 2.55 | 2.68 | 2.54 | 2.65 | 30.5M |
| 2023-04-06 | 2.54 | 2.56 | 2.52 | 2.55 | 10.4M |
| 2023-04-04 | 2.54 | 2.59 | 2.54 | 2.56 | 14.3M |
| 2023-04-03 | 2.54 | 2.57 | 2.53 | 2.54 | 12.5M |
| 2023-03-31 | 2.49 | 2.53 | 2.49 | 2.52 | 8.6M |
| 2023-03-30 | 2.56 | 2.58 | 2.49 | 2.49 | 14.8M |
| 2023-03-29 | 2.51 | 2.56 | 2.50 | 2.53 | 11.5M |
| 2023-03-28 | 2.54 | 2.54 | 2.51 | 2.51 | 8.8M |
| 2023-03-27 | 2.51 | 2.59 | 2.50 | 2.55 | 14.1M |
| 2023-03-24 | 2.52 | 2.52 | 2.50 | 2.52 | 9.0M |
| 2023-03-23 | 2.51 | 2.53 | 2.49 | 2.52 | 9.8M |
| 2023-03-22 | 2.47 | 2.52 | 2.46 | 2.52 | 11.4M |
| 2023-03-21 | 2.44 | 2.47 | 2.43 | 2.47 | 6.1M |
| 2023-03-20 | 2.46 | 2.46 | 2.42 | 2.44 | 8.1M |
| 2023-03-17 | 2.45 | 2.49 | 2.45 | 2.45 | 7.6M |
| 2023-03-16 | 2.46 | 2.47 | 2.44 | 2.44 | 5.9M |
| 2023-03-15 | 2.47 | 2.48 | 2.45 | 2.47 | 6.1M |
| 2023-03-14 | 2.50 | 2.51 | 2.45 | 2.46 | 11.1M |
| 2023-03-13 | 2.54 | 2.56 | 2.49 | 2.51 | 11.9M |
| 2023-03-10 | 2.57 | 2.57 | 2.54 | 2.55 | 9.9M |
| 2023-03-09 | 2.54 | 2.62 | 2.54 | 2.57 | 13.5M |
| 2023-03-08 | 2.54 | 2.56 | 2.53 | 2.55 | 10.2M |
| 2023-03-07 | 2.56 | 2.63 | 2.55 | 2.55 | 17.6M |
| 2023-03-06 | 2.56 | 2.58 | 2.53 | 2.56 | 11.1M |
| 2023-03-03 | 2.51 | 2.57 | 2.49 | 2.55 | 21.1M |
| 2023-03-02 | 2.59 | 2.59 | 2.49 | 2.50 | 33.3M |
| 2023-03-01 | 2.48 | 2.54 | 2.46 | 2.54 | 19.6M |
| 2023-02-28 | 2.45 | 2.45 | 2.42 | 2.42 | 8.3M |
| 2023-02-27 | 2.41 | 2.46 | 2.40 | 2.45 | 11.4M |
| 2023-02-24 | 2.40 | 2.41 | 2.39 | 2.40 | 6.8M |
| 2023-02-23 | 2.41 | 2.42 | 2.40 | 2.41 | 9.4M |
| 2023-02-22 | 2.41 | 2.41 | 2.39 | 2.41 | 6.6M |
| 2023-02-21 | 2.40 | 2.43 | 2.38 | 2.42 | 9.4M |
| 2023-02-20 | 2.45 | 2.46 | 2.38 | 2.41 | 17.6M |
| 2023-02-17 | 2.47 | 2.48 | 2.44 | 2.45 | 11.8M |
| 2023-02-16 | 2.49 | 2.51 | 2.45 | 2.47 | 13.3M |
| 2023-02-15 | 2.47 | 2.51 | 2.46 | 2.49 | 13.6M |
| 2023-02-14 | 2.51 | 2.51 | 2.46 | 2.47 | 17.0M |
| 2023-02-13 | 2.52 | 2.52 | 2.50 | 2.51 | 7.6M |
| 2023-02-10 | 2.52 | 2.53 | 2.50 | 2.51 | 8.3M |
| 2023-02-09 | 2.52 | 2.53 | 2.50 | 2.52 | 10.8M |
| 2023-02-08 | 2.53 | 2.53 | 2.51 | 2.51 | 7.2M |
| 2023-02-07 | 2.54 | 2.54 | 2.52 | 2.53 | 8.1M |
| 2023-02-06 | 2.54 | 2.55 | 2.52 | 2.54 | 7.9M |
| 2023-02-03 | 2.54 | 2.56 | 2.53 | 2.55 | 8.4M |
| 2023-02-02 | 2.55 | 2.57 | 2.53 | 2.53 | 10.9M |
| 2023-02-01 | 2.54 | 2.57 | 2.53 | 2.57 | 12.7M |
| 2023-01-31 | 2.55 | 2.58 | 2.53 | 2.55 | 22.3M |
| 2023-01-30 | 2.63 | 2.65 | 2.60 | 2.63 | 15.3M |
| 2023-01-20 | 2.60 | 2.62 | 2.59 | 2.62 | 10.1M |
| 2023-01-19 | 2.55 | 2.61 | 2.55 | 2.60 | 8.6M |
| 2023-01-18 | 2.57 | 2.59 | 2.56 | 2.56 | 5.8M |
| 2023-01-17 | 2.50 | 2.63 | 2.49 | 2.58 | 16.7M |
| 2023-01-16 | 2.50 | 2.53 | 2.50 | 2.51 | 6.1M |
| 2023-01-13 | 2.47 | 2.51 | 2.47 | 2.50 | 6.2M |
| 2023-01-12 | 2.49 | 2.51 | 2.47 | 2.47 | 8.2M |
| 2023-01-11 | 2.52 | 2.55 | 2.49 | 2.49 | 11.0M |
| 2023-01-10 | 2.58 | 2.58 | 2.51 | 2.52 | 15.3M |
| 2023-01-09 | 2.60 | 2.61 | 2.57 | 2.58 | 12.3M |
| 2023-01-06 | 2.62 | 2.63 | 2.59 | 2.61 | 13.0M |
| 2023-01-05 | 2.62 | 2.65 | 2.60 | 2.63 | 11.9M |
| 2023-01-04 | 2.63 | 2.65 | 2.61 | 2.62 | 11.8M |
| 2023-01-03 | 2.61 | 2.66 | 2.61 | 2.64 | 12.4M |