4.46
最終更新: 2025-09-30
| 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 | 5.12 | 5.16 | 4.73 | 4.74 | 72.4M |
| 2024-12-30 | 5.10 | 5.21 | 4.97 | 5.07 | 65.1M |
| 2024-12-27 | 5.25 | 5.40 | 5.14 | 5.15 | 70.1M |
| 2024-12-26 | 5.23 | 5.35 | 5.21 | 5.24 | 66.7M |
| 2024-12-25 | 5.51 | 5.54 | 5.05 | 5.22 | 98.4M |
| 2024-12-24 | 5.74 | 5.82 | 5.43 | 5.55 | 104.3M |
| 2024-12-23 | 6.45 | 6.49 | 5.70 | 5.78 | 137.3M |
| 2024-12-20 | 6.43 | 6.78 | 6.30 | 6.61 | 121.9M |
| 2024-12-19 | 6.29 | 6.89 | 6.29 | 6.62 | 147.0M |
| 2024-12-18 | 6.24 | 6.48 | 6.16 | 6.29 | 107.1M |
| 2024-12-17 | 6.41 | 6.83 | 6.22 | 6.31 | 122.4M |
| 2024-12-16 | 6.82 | 6.97 | 6.39 | 6.50 | 159.9M |
| 2024-12-13 | 6.66 | 7.50 | 6.62 | 7.00 | 234.2M |
| 2024-12-12 | 7.21 | 7.46 | 6.75 | 6.87 | 243.8M |
| 2024-12-11 | 7.46 | 8.35 | 6.91 | 7.49 | 313.1M |
| 2024-12-10 | 8.80 | 9.33 | 7.61 | 7.80 | 404.6M |
| 2024-12-09 | 7.29 | 8.06 | 6.96 | 8.06 | 412.9M |
| 2024-12-06 | 6.22 | 6.72 | 6.09 | 6.72 | 204.2M |
| 2024-12-05 | 4.74 | 5.60 | 4.74 | 5.60 | 141.2M |
| 2024-12-04 | 4.88 | 4.94 | 4.64 | 4.67 | 81.7M |
| 2024-12-03 | 4.91 | 5.28 | 4.82 | 4.99 | 109.9M |
| 2024-12-02 | 4.73 | 5.00 | 4.65 | 4.94 | 94.4M |
| 2024-11-29 | 4.56 | 4.87 | 4.51 | 4.73 | 89.3M |
| 2024-11-28 | 4.68 | 4.94 | 4.61 | 4.62 | 89.7M |
| 2024-11-27 | 4.32 | 4.57 | 4.18 | 4.57 | 72.4M |
| 2024-11-26 | 4.50 | 4.68 | 4.42 | 4.45 | 69.4M |
| 2024-11-25 | 4.63 | 4.72 | 4.30 | 4.56 | 97.9M |
| 2024-11-22 | 4.82 | 5.19 | 4.61 | 4.69 | 129.6M |
| 2024-11-21 | 5.21 | 5.39 | 4.95 | 4.97 | 165.0M |
| 2024-11-20 | 4.95 | 5.84 | 4.85 | 5.37 | 231.0M |
| 2024-11-19 | 4.51 | 5.28 | 4.51 | 5.10 | 201.3M |
| 2024-11-18 | 5.09 | 5.48 | 4.78 | 4.91 | 287.9M |
| 2024-11-15 | 3.90 | 4.73 | 3.90 | 4.73 | 165.7M |
| 2024-11-14 | 4.12 | 4.15 | 3.92 | 3.94 | 36.7M |
| 2024-11-13 | 4.07 | 4.22 | 4.03 | 4.15 | 43.8M |
| 2024-11-12 | 4.27 | 4.32 | 4.01 | 4.09 | 62.7M |
| 2024-11-11 | 4.18 | 4.37 | 4.10 | 4.34 | 68.9M |
| 2024-11-08 | 4.32 | 4.45 | 4.20 | 4.24 | 98.0M |
| 2024-11-07 | 4.20 | 4.59 | 4.12 | 4.47 | 97.0M |
| 2024-11-06 | 4.18 | 4.42 | 4.10 | 4.28 | 95.2M |
| 2024-11-05 | 4.02 | 4.30 | 4.02 | 4.22 | 90.6M |
| 2024-11-04 | 3.75 | 4.40 | 3.74 | 4.08 | 80.7M |
| 2024-11-01 | 4.10 | 4.22 | 3.76 | 3.78 | 83.1M |
| 2024-10-31 | 3.82 | 4.22 | 3.76 | 4.12 | 95.0M |
| 2024-10-30 | 3.73 | 3.89 | 3.66 | 3.84 | 44.7M |
| 2024-10-29 | 4.03 | 4.09 | 3.78 | 3.78 | 57.3M |
| 2024-10-28 | 3.65 | 3.99 | 3.65 | 3.97 | 72.3M |
| 2024-10-25 | 3.63 | 3.77 | 3.63 | 3.68 | 47.1M |
| 2024-10-24 | 3.75 | 3.78 | 3.63 | 3.71 | 45.0M |
| 2024-10-23 | 4.10 | 4.17 | 3.84 | 3.86 | 71.0M |
| 2024-10-22 | 3.80 | 4.14 | 3.80 | 4.00 | 102.1M |
| 2024-10-21 | 3.61 | 4.00 | 3.60 | 3.88 | 99.2M |
| 2024-10-18 | 3.65 | 3.79 | 3.47 | 3.69 | 74.9M |
| 2024-10-17 | 3.54 | 3.80 | 3.54 | 3.65 | 71.7M |
| 2024-10-16 | 3.48 | 3.64 | 3.40 | 3.52 | 49.5M |
| 2024-10-15 | 3.42 | 3.69 | 3.36 | 3.54 | 66.8M |
| 2024-10-14 | 3.31 | 3.46 | 3.27 | 3.46 | 48.3M |
| 2024-10-11 | 3.50 | 3.53 | 3.22 | 3.30 | 59.2M |
| 2024-10-10 | 3.56 | 3.76 | 3.50 | 3.58 | 60.1M |
| 2024-10-09 | 4.05 | 4.06 | 3.51 | 3.51 | 109.1M |
| 2024-10-08 | 4.70 | 4.72 | 4.01 | 4.39 | 146.0M |
| 2024-09-30 | 3.50 | 4.06 | 3.42 | 3.95 | 162.6M |
| 2024-09-27 | 3.24 | 3.70 | 3.18 | 3.48 | 150.4M |
| 2024-09-26 | 3.13 | 3.45 | 3.09 | 3.37 | 170.8M |
| 2024-09-25 | 2.56 | 3.06 | 2.56 | 3.06 | 103.9M |
| 2024-09-24 | 2.47 | 2.58 | 2.47 | 2.55 | 32.1M |
| 2024-09-23 | 2.46 | 2.51 | 2.44 | 2.48 | 22.8M |
| 2024-09-20 | 2.48 | 2.60 | 2.43 | 2.49 | 37.3M |
| 2024-09-19 | 2.37 | 2.49 | 2.32 | 2.46 | 33.8M |
| 2024-09-18 | 2.43 | 2.46 | 2.34 | 2.36 | 38.5M |
| 2024-09-13 | 2.36 | 2.65 | 2.32 | 2.50 | 66.3M |
| 2024-09-12 | 2.40 | 2.42 | 2.34 | 2.35 | 18.1M |
| 2024-09-11 | 2.43 | 2.48 | 2.35 | 2.38 | 22.4M |
| 2024-09-10 | 2.46 | 2.48 | 2.38 | 2.42 | 28.4M |
| 2024-09-09 | 2.48 | 2.51 | 2.44 | 2.47 | 25.4M |
| 2024-09-06 | 2.45 | 2.50 | 2.41 | 2.49 | 37.8M |
| 2024-09-05 | 2.40 | 2.52 | 2.38 | 2.45 | 40.8M |
| 2024-09-04 | 2.46 | 2.53 | 2.37 | 2.42 | 49.8M |
| 2024-09-03 | 2.38 | 2.57 | 2.34 | 2.42 | 64.7M |
| 2024-09-02 | 2.46 | 2.49 | 2.34 | 2.34 | 80.2M |
| 2024-08-30 | 2.17 | 2.60 | 2.16 | 2.55 | 107.3M |
| 2024-08-29 | 2.14 | 2.20 | 2.10 | 2.17 | 15.6M |
| 2024-08-28 | 2.06 | 2.12 | 2.05 | 2.10 | 9.9M |
| 2024-08-27 | 2.15 | 2.16 | 2.06 | 2.08 | 11.9M |
| 2024-08-26 | 2.10 | 2.17 | 2.10 | 2.14 | 13.2M |
| 2024-08-23 | 2.24 | 2.27 | 2.15 | 2.15 | 17.0M |
| 2024-08-22 | 2.24 | 2.32 | 2.22 | 2.25 | 16.8M |
| 2024-08-21 | 2.33 | 2.34 | 2.25 | 2.25 | 24.5M |
| 2024-08-20 | 2.47 | 2.47 | 2.32 | 2.34 | 32.5M |
| 2024-08-19 | 2.32 | 2.53 | 2.30 | 2.45 | 42.3M |
| 2024-08-16 | 2.41 | 2.42 | 2.34 | 2.35 | 28.6M |
| 2024-08-15 | 2.30 | 2.44 | 2.29 | 2.43 | 47.3M |
| 2024-08-14 | 2.27 | 2.41 | 2.24 | 2.33 | 37.8M |
| 2024-08-13 | 2.22 | 2.27 | 2.16 | 2.24 | 16.2M |
| 2024-08-12 | 2.25 | 2.30 | 2.19 | 2.22 | 23.7M |
| 2024-08-09 | 2.35 | 2.48 | 2.25 | 2.25 | 38.5M |
| 2024-08-08 | 2.32 | 2.34 | 2.23 | 2.34 | 38.8M |
| 2024-08-07 | 2.35 | 2.40 | 2.20 | 2.32 | 57.0M |
| 2024-08-06 | 2.06 | 2.43 | 2.06 | 2.31 | 83.0M |
| 2024-08-05 | 2.14 | 2.15 | 2.04 | 2.04 | 28.9M |
| 2024-08-02 | 2.10 | 2.22 | 2.09 | 2.17 | 37.9M |
| 2024-08-01 | 2.08 | 2.13 | 2.07 | 2.12 | 23.0M |
| 2024-07-31 | 2.03 | 2.10 | 2.03 | 2.10 | 24.7M |
| 2024-07-30 | 2.02 | 2.08 | 2.00 | 2.04 | 20.9M |
| 2024-07-29 | 2.00 | 2.04 | 1.96 | 2.00 | 21.9M |
| 2024-07-26 | 2.02 | 2.04 | 1.92 | 2.01 | 33.6M |
| 2024-07-25 | 1.84 | 2.13 | 1.83 | 1.97 | 34.9M |
| 2024-07-24 | 1.92 | 1.94 | 1.85 | 1.87 | 16.3M |
| 2024-07-23 | 1.96 | 2.00 | 1.91 | 1.92 | 14.2M |
| 2024-07-22 | 1.92 | 1.98 | 1.90 | 1.98 | 18.8M |
| 2024-07-19 | 1.92 | 1.97 | 1.91 | 1.93 | 15.5M |
| 2024-07-18 | 1.96 | 1.96 | 1.90 | 1.92 | 19.6M |
| 2024-07-17 | 2.00 | 2.03 | 1.96 | 1.97 | 16.3M |
| 2024-07-16 | 2.01 | 2.03 | 1.97 | 2.00 | 18.0M |
| 2024-07-15 | 2.09 | 2.09 | 2.00 | 2.01 | 27.1M |
| 2024-07-12 | 2.16 | 2.21 | 2.10 | 2.11 | 32.8M |
| 2024-07-11 | 2.18 | 2.20 | 2.13 | 2.17 | 39.6M |
| 2024-07-10 | 2.08 | 2.23 | 2.05 | 2.16 | 53.1M |
| 2024-07-09 | 2.21 | 2.26 | 2.06 | 2.15 | 63.4M |
| 2024-07-08 | 2.15 | 2.28 | 2.13 | 2.25 | 79.6M |
| 2024-07-05 | 1.99 | 2.36 | 1.92 | 2.31 | 93.9M |
| 2024-07-04 | 2.09 | 2.12 | 1.96 | 1.97 | 22.3M |
| 2024-07-03 | 2.10 | 2.16 | 2.06 | 2.12 | 17.2M |
| 2024-07-02 | 2.01 | 2.14 | 2.01 | 2.10 | 20.3M |
| 2024-07-01 | 2.05 | 2.07 | 1.97 | 2.02 | 15.5M |
| 2024-06-28 | 2.06 | 2.12 | 2.05 | 2.07 | 16.0M |
| 2024-06-27 | 2.05 | 2.14 | 2.03 | 2.07 | 20.8M |
| 2024-06-26 | 1.94 | 2.06 | 1.90 | 2.05 | 21.2M |
| 2024-06-25 | 1.97 | 2.01 | 1.90 | 1.92 | 17.3M |
| 2024-06-24 | 2.02 | 2.05 | 1.96 | 1.98 | 15.0M |
| 2024-06-21 | 2.12 | 2.15 | 2.06 | 2.06 | 15.3M |
| 2024-06-20 | 2.13 | 2.21 | 2.07 | 2.14 | 25.1M |
| 2024-06-19 | 2.17 | 2.20 | 2.12 | 2.13 | 12.4M |
| 2024-06-18 | 2.07 | 2.19 | 2.07 | 2.17 | 13.2M |
| 2024-06-17 | 2.12 | 2.17 | 2.08 | 2.09 | 10.6M |
| 2024-06-14 | 2.17 | 2.20 | 2.12 | 2.15 | 10.8M |
| 2024-06-13 | 2.22 | 2.26 | 2.15 | 2.17 | 15.1M |
| 2024-06-12 | 2.12 | 2.23 | 2.11 | 2.22 | 19.1M |
| 2024-06-11 | 2.04 | 2.11 | 1.96 | 2.10 | 24.9M |
| 2024-06-07 | 2.03 | 2.13 | 1.97 | 2.03 | 27.7M |
| 2024-06-06 | 2.13 | 2.19 | 1.94 | 1.99 | 30.2M |
| 2024-06-05 | 2.22 | 2.22 | 2.13 | 2.15 | 17.5M |
| 2024-06-04 | 2.30 | 2.31 | 2.20 | 2.21 | 18.6M |
| 2024-06-03 | 2.39 | 2.43 | 2.31 | 2.32 | 13.4M |
| 2024-05-31 | 2.36 | 2.43 | 2.32 | 2.40 | 19.5M |
| 2024-05-30 | 2.43 | 2.45 | 2.37 | 2.38 | 13.2M |
| 2024-05-29 | 2.45 | 2.49 | 2.41 | 2.43 | 7.8M |
| 2024-05-28 | 2.47 | 2.50 | 2.42 | 2.43 | 7.4M |
| 2024-05-27 | 2.48 | 2.50 | 2.43 | 2.49 | 7.5M |
| 2024-05-24 | 2.58 | 2.59 | 2.48 | 2.49 | 10.6M |
| 2024-05-23 | 2.65 | 2.66 | 2.56 | 2.56 | 10.3M |
| 2024-05-22 | 2.57 | 2.65 | 2.54 | 2.64 | 11.5M |
| 2024-05-21 | 2.55 | 2.62 | 2.53 | 2.57 | 8.8M |
| 2024-05-20 | 2.64 | 2.65 | 2.55 | 2.56 | 12.0M |
| 2024-05-17 | 2.62 | 2.64 | 2.57 | 2.62 | 8.7M |
| 2024-05-16 | 2.56 | 2.64 | 2.55 | 2.62 | 12.1M |
| 2024-05-15 | 2.46 | 2.61 | 2.46 | 2.56 | 11.4M |
| 2024-05-14 | 2.58 | 2.63 | 2.55 | 2.59 | 14.0M |
| 2024-05-13 | 2.63 | 2.63 | 2.51 | 2.51 | 11.5M |
| 2024-05-10 | 2.66 | 2.71 | 2.60 | 2.61 | 12.5M |
| 2024-05-09 | 2.68 | 2.74 | 2.67 | 2.69 | 11.1M |
| 2024-05-08 | 2.75 | 2.75 | 2.63 | 2.64 | 12.9M |
| 2024-05-07 | 2.71 | 2.79 | 2.70 | 2.73 | 12.4M |
| 2024-05-06 | 2.79 | 2.79 | 2.68 | 2.71 | 15.0M |
| 2024-04-30 | 2.79 | 2.81 | 2.68 | 2.74 | 13.0M |
| 2024-04-29 | 2.64 | 2.76 | 2.64 | 2.76 | 15.0M |
| 2024-04-26 | 2.55 | 2.69 | 2.55 | 2.66 | 15.0M |
| 2024-04-25 | 2.53 | 2.59 | 2.52 | 2.57 | 10.8M |
| 2024-04-24 | 2.47 | 2.57 | 2.47 | 2.56 | 12.0M |
| 2024-04-23 | 2.41 | 2.51 | 2.40 | 2.49 | 13.6M |
| 2024-04-22 | 2.50 | 2.54 | 2.42 | 2.44 | 14.5M |
| 2024-04-19 | 2.50 | 2.63 | 2.49 | 2.53 | 19.5M |
| 2024-04-18 | 2.60 | 2.60 | 2.47 | 2.49 | 17.2M |
| 2024-04-17 | 2.38 | 2.60 | 2.38 | 2.58 | 24.7M |
| 2024-04-16 | 2.60 | 2.62 | 2.29 | 2.31 | 28.0M |
| 2024-04-15 | 2.87 | 2.89 | 2.57 | 2.66 | 20.2M |
| 2024-04-12 | 2.96 | 3.01 | 2.87 | 2.89 | 18.7M |
| 2024-04-11 | 2.88 | 3.05 | 2.88 | 3.01 | 22.4M |
| 2024-04-10 | 2.90 | 3.03 | 2.83 | 2.94 | 20.6M |
| 2024-04-09 | 2.86 | 2.96 | 2.86 | 2.91 | 8.3M |
| 2024-04-08 | 3.01 | 3.01 | 2.87 | 2.88 | 16.0M |
| 2024-04-03 | 3.09 | 3.10 | 2.97 | 3.01 | 23.2M |
| 2024-04-02 | 3.16 | 3.22 | 3.10 | 3.11 | 23.8M |
| 2024-04-01 | 3.12 | 3.22 | 3.12 | 3.17 | 26.3M |
| 2024-03-29 | 3.27 | 3.28 | 3.09 | 3.15 | 33.6M |
| 2024-03-28 | 3.11 | 3.38 | 3.05 | 3.24 | 51.0M |
| 2024-03-27 | 3.41 | 3.41 | 3.09 | 3.11 | 54.9M |
| 2024-03-26 | 3.35 | 3.70 | 3.28 | 3.50 | 83.5M |
| 2024-03-25 | 3.23 | 3.60 | 3.08 | 3.51 | 54.1M |
| 2024-03-22 | 3.21 | 3.31 | 3.11 | 3.27 | 41.7M |
| 2024-03-21 | 3.27 | 3.33 | 3.16 | 3.23 | 40.9M |
| 2024-03-20 | 3.01 | 3.20 | 3.00 | 3.19 | 45.7M |
| 2024-03-19 | 3.04 | 3.13 | 3.01 | 3.02 | 27.2M |
| 2024-03-18 | 3.00 | 3.05 | 2.95 | 3.05 | 33.1M |
| 2024-03-15 | 3.07 | 3.10 | 2.93 | 3.02 | 47.0M |
| 2024-03-14 | 3.16 | 3.39 | 3.05 | 3.10 | 70.8M |
| 2024-03-13 | 2.91 | 3.03 | 2.91 | 3.00 | 28.5M |
| 2024-03-12 | 2.91 | 2.93 | 2.85 | 2.91 | 17.4M |
| 2024-03-11 | 2.81 | 2.88 | 2.76 | 2.88 | 16.1M |
| 2024-03-08 | 2.77 | 2.82 | 2.73 | 2.81 | 13.5M |
| 2024-03-07 | 2.81 | 2.89 | 2.76 | 2.77 | 18.1M |
| 2024-03-06 | 2.81 | 2.88 | 2.77 | 2.83 | 15.8M |
| 2024-03-05 | 2.94 | 2.94 | 2.80 | 2.83 | 23.4M |
| 2024-03-04 | 3.04 | 3.05 | 2.81 | 2.96 | 28.5M |
| 2024-03-01 | 2.86 | 3.03 | 2.84 | 3.00 | 37.5M |
| 2024-02-29 | 2.65 | 2.88 | 2.63 | 2.87 | 36.1M |
| 2024-02-28 | 2.90 | 3.16 | 2.67 | 2.69 | 59.1M |
| 2024-02-27 | 2.86 | 2.93 | 2.86 | 2.93 | 27.3M |
| 2024-02-26 | 2.85 | 2.96 | 2.81 | 2.93 | 36.9M |
| 2024-02-23 | 2.70 | 2.85 | 2.65 | 2.85 | 39.6M |
| 2024-02-22 | 2.59 | 2.75 | 2.59 | 2.70 | 35.7M |
| 2024-02-21 | 2.42 | 2.73 | 2.38 | 2.57 | 44.4M |
| 2024-02-20 | 2.46 | 2.56 | 2.34 | 2.49 | 38.4M |
| 2024-02-19 | 2.24 | 2.45 | 2.24 | 2.43 | 46.3M |
| 2024-02-08 | 1.89 | 2.16 | 1.87 | 2.15 | 40.5M |
| 2024-02-07 | 2.11 | 2.12 | 1.77 | 1.82 | 47.3M |
| 2024-02-06 | 2.06 | 2.23 | 1.90 | 2.09 | 34.2M |
| 2024-02-05 | 2.49 | 2.49 | 2.06 | 2.13 | 32.7M |
| 2024-02-02 | 2.63 | 2.72 | 2.39 | 2.49 | 18.6M |
| 2024-02-01 | 2.68 | 2.71 | 2.58 | 2.63 | 15.2M |
| 2024-01-31 | 2.84 | 2.90 | 2.69 | 2.70 | 16.1M |
| 2024-01-30 | 2.95 | 2.98 | 2.84 | 2.84 | 12.7M |
| 2024-01-29 | 3.16 | 3.16 | 2.95 | 2.98 | 13.0M |
| 2024-01-26 | 3.15 | 3.19 | 3.10 | 3.12 | 15.4M |
| 2024-01-25 | 2.95 | 3.09 | 2.91 | 3.09 | 15.1M |
| 2024-01-24 | 2.90 | 2.95 | 2.84 | 2.95 | 14.5M |
| 2024-01-23 | 2.90 | 2.92 | 2.82 | 2.88 | 14.4M |
| 2024-01-22 | 3.09 | 3.10 | 2.85 | 2.88 | 15.9M |
| 2024-01-19 | 3.09 | 3.15 | 3.07 | 3.08 | 9.5M |
| 2024-01-18 | 3.09 | 3.13 | 3.00 | 3.11 | 15.9M |
| 2024-01-17 | 3.20 | 3.20 | 3.11 | 3.11 | 8.5M |
| 2024-01-16 | 3.23 | 3.24 | 3.15 | 3.20 | 14.0M |
| 2024-01-15 | 3.24 | 3.27 | 3.22 | 3.23 | 9.1M |
| 2024-01-12 | 3.32 | 3.38 | 3.25 | 3.26 | 12.9M |
| 2024-01-11 | 3.26 | 3.34 | 3.23 | 3.34 | 11.4M |
| 2024-01-10 | 3.30 | 3.36 | 3.24 | 3.26 | 13.1M |
| 2024-01-09 | 3.31 | 3.40 | 3.30 | 3.34 | 13.2M |
| 2024-01-08 | 3.34 | 3.36 | 3.26 | 3.26 | 11.8M |
| 2024-01-05 | 3.44 | 3.45 | 3.31 | 3.33 | 12.6M |
| 2024-01-04 | 3.44 | 3.44 | 3.39 | 3.43 | 12.0M |
| 2024-01-03 | 3.44 | 3.50 | 3.42 | 3.44 | 12.6M |
| 2024-01-02 | 3.48 | 3.60 | 3.46 | 3.47 | 21.0M |