5.00
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 | 4.04 | 4.10 | 3.80 | 3.84 | 145.7M |
| 2024-12-30 | 4.22 | 4.23 | 4.00 | 4.04 | 151.8M |
| 2024-12-27 | 4.20 | 4.38 | 4.12 | 4.25 | 164.0M |
| 2024-12-26 | 4.20 | 4.39 | 4.16 | 4.23 | 163.8M |
| 2024-12-25 | 4.60 | 4.60 | 4.21 | 4.26 | 214.7M |
| 2024-12-24 | 4.62 | 4.85 | 4.44 | 4.66 | 218.7M |
| 2024-12-23 | 5.00 | 5.11 | 4.66 | 4.67 | 330.1M |
| 2024-12-20 | 4.72 | 5.18 | 4.72 | 5.18 | 329.6M |
| 2024-12-19 | 4.97 | 5.00 | 4.69 | 4.71 | 219.8M |
| 2024-12-18 | 5.00 | 5.34 | 4.75 | 5.08 | 251.5M |
| 2024-12-17 | 5.65 | 5.66 | 5.14 | 5.15 | 274.5M |
| 2024-12-16 | 5.40 | 5.87 | 5.21 | 5.71 | 417.6M |
| 2024-12-13 | 5.60 | 5.85 | 5.18 | 5.46 | 391.3M |
| 2024-12-12 | 5.13 | 5.68 | 5.11 | 5.59 | 485.4M |
| 2024-12-11 | 5.30 | 5.52 | 5.05 | 5.16 | 435.7M |
| 2024-12-10 | 5.53 | 6.47 | 5.53 | 5.60 | 593.0M |
| 2024-12-09 | 6.14 | 6.48 | 6.14 | 6.14 | 112.9M |
| 2024-12-06 | 7.14 | 7.50 | 6.40 | 6.82 | 770.3M |
| 2024-12-05 | 5.89 | 6.82 | 5.88 | 6.82 | 209.7M |
| 2024-12-04 | 5.58 | 6.20 | 5.10 | 6.20 | 789.2M |
| 2024-12-03 | 5.64 | 5.64 | 5.41 | 5.64 | 330.8M |
| 2024-12-02 | 5.13 | 5.13 | 5.13 | 5.13 | 18.6M |
| 2024-11-29 | 4.18 | 4.66 | 4.05 | 4.66 | 267.5M |
| 2024-11-28 | 4.08 | 4.24 | 3.90 | 4.24 | 657.5M |
| 2024-11-27 | 3.50 | 3.85 | 3.50 | 3.85 | 443.6M |
| 2024-11-26 | 4.21 | 4.21 | 3.48 | 3.50 | 424.9M |
| 2024-11-25 | 3.63 | 3.83 | 3.54 | 3.83 | 284.7M |
| 2024-11-22 | 3.23 | 3.48 | 3.13 | 3.48 | 433.6M |
| 2024-11-21 | 3.08 | 3.25 | 3.04 | 3.16 | 171.4M |
| 2024-11-20 | 2.88 | 3.19 | 2.87 | 3.12 | 164.7M |
| 2024-11-19 | 2.86 | 2.91 | 2.81 | 2.91 | 80.0M |
| 2024-11-18 | 3.03 | 3.04 | 2.81 | 2.87 | 102.7M |
| 2024-11-15 | 2.99 | 3.11 | 2.97 | 3.01 | 89.2M |
| 2024-11-14 | 3.19 | 3.20 | 3.00 | 3.01 | 125.2M |
| 2024-11-13 | 3.13 | 3.29 | 3.11 | 3.23 | 118.7M |
| 2024-11-12 | 3.26 | 3.27 | 3.13 | 3.16 | 128.1M |
| 2024-11-11 | 3.26 | 3.31 | 3.20 | 3.26 | 127.0M |
| 2024-11-08 | 3.45 | 3.52 | 3.23 | 3.26 | 246.8M |
| 2024-11-07 | 3.09 | 3.55 | 3.04 | 3.43 | 325.2M |
| 2024-11-06 | 3.13 | 3.46 | 3.08 | 3.26 | 288.7M |
| 2024-11-05 | 3.02 | 3.26 | 2.97 | 3.15 | 209.5M |
| 2024-11-04 | 2.91 | 2.99 | 2.89 | 2.96 | 99.4M |
| 2024-11-01 | 3.11 | 3.18 | 2.87 | 2.89 | 206.6M |
| 2024-10-31 | 3.05 | 3.26 | 2.98 | 3.15 | 225.1M |
| 2024-10-30 | 3.14 | 3.19 | 3.06 | 3.09 | 211.9M |
| 2024-10-29 | 3.48 | 3.48 | 3.25 | 3.26 | 399.5M |
| 2024-10-28 | 2.91 | 3.23 | 2.88 | 3.23 | 223.7M |
| 2024-10-25 | 2.94 | 3.00 | 2.92 | 2.94 | 125.6M |
| 2024-10-24 | 2.90 | 3.04 | 2.82 | 2.99 | 178.8M |
| 2024-10-23 | 3.04 | 3.04 | 2.92 | 2.93 | 166.1M |
| 2024-10-22 | 3.17 | 3.21 | 3.02 | 3.04 | 210.7M |
| 2024-10-21 | 3.03 | 3.15 | 2.95 | 3.14 | 280.7M |
| 2024-10-18 | 3.00 | 3.16 | 2.93 | 3.04 | 243.4M |
| 2024-10-17 | 3.02 | 3.24 | 2.97 | 3.10 | 279.7M |
| 2024-10-16 | 3.12 | 3.37 | 2.85 | 3.13 | 405.7M |
| 2024-10-15 | 2.84 | 3.12 | 2.75 | 3.12 | 408.8M |
| 2024-10-14 | 2.66 | 2.84 | 2.51 | 2.84 | 293.0M |
| 2024-10-11 | 2.44 | 2.65 | 2.36 | 2.58 | 193.2M |
| 2024-10-10 | 2.47 | 2.66 | 2.40 | 2.43 | 168.5M |
| 2024-10-09 | 2.88 | 2.88 | 2.65 | 2.65 | 211.7M |
| 2024-10-08 | 2.94 | 2.94 | 2.56 | 2.94 | 396.4M |
| 2024-09-30 | 2.45 | 2.67 | 2.36 | 2.67 | 464.2M |
| 2024-09-27 | 2.51 | 2.67 | 2.20 | 2.43 | 378.5M |
| 2024-09-26 | 2.24 | 2.43 | 2.21 | 2.43 | 422.6M |
| 2024-09-25 | 2.01 | 2.21 | 1.98 | 2.21 | 282.2M |
| 2024-09-24 | 1.83 | 2.01 | 1.79 | 2.01 | 347.9M |
| 2024-09-23 | 1.73 | 1.88 | 1.66 | 1.83 | 229.2M |
| 2024-09-20 | 1.79 | 1.83 | 1.72 | 1.73 | 189.1M |
| 2024-09-19 | 1.64 | 1.93 | 1.64 | 1.82 | 248.9M |
| 2024-09-18 | 1.83 | 1.87 | 1.81 | 1.81 | 117.3M |
| 2024-09-13 | 2.00 | 2.28 | 1.92 | 2.01 | 363.8M |
| 2024-09-12 | 1.95 | 2.13 | 1.89 | 2.13 | 375.6M |
| 2024-09-11 | 2.02 | 2.11 | 1.94 | 1.94 | 328.5M |
| 2024-09-10 | 2.09 | 2.15 | 1.88 | 2.15 | 287.9M |
| 2024-09-09 | 1.86 | 1.95 | 1.80 | 1.95 | 299.0M |
| 2024-09-06 | 1.64 | 1.77 | 1.64 | 1.77 | 98.3M |
| 2024-09-05 | 1.46 | 1.61 | 1.46 | 1.61 | 141.6M |
| 2024-09-04 | 1.46 | 1.50 | 1.45 | 1.46 | 38.4M |
| 2024-09-03 | 1.49 | 1.54 | 1.47 | 1.48 | 48.1M |
| 2024-09-02 | 1.49 | 1.52 | 1.46 | 1.47 | 59.5M |
| 2024-08-30 | 1.42 | 1.52 | 1.42 | 1.49 | 75.9M |
| 2024-08-29 | 1.39 | 1.45 | 1.37 | 1.44 | 42.7M |
| 2024-08-28 | 1.38 | 1.41 | 1.35 | 1.39 | 33.7M |
| 2024-08-27 | 1.38 | 1.40 | 1.37 | 1.38 | 28.7M |
| 2024-08-26 | 1.39 | 1.41 | 1.37 | 1.39 | 33.8M |
| 2024-08-23 | 1.39 | 1.41 | 1.35 | 1.38 | 46.6M |
| 2024-08-22 | 1.45 | 1.50 | 1.39 | 1.40 | 73.2M |
| 2024-08-21 | 1.52 | 1.53 | 1.46 | 1.46 | 100.8M |
| 2024-08-20 | 1.57 | 1.66 | 1.53 | 1.55 | 146.7M |
| 2024-08-19 | 1.45 | 1.63 | 1.44 | 1.59 | 162.0M |
| 2024-08-16 | 1.52 | 1.53 | 1.48 | 1.48 | 47.3M |
| 2024-08-15 | 1.45 | 1.53 | 1.44 | 1.53 | 67.4M |
| 2024-08-14 | 1.45 | 1.47 | 1.43 | 1.46 | 33.6M |
| 2024-08-13 | 1.42 | 1.48 | 1.38 | 1.45 | 51.4M |
| 2024-08-12 | 1.49 | 1.49 | 1.43 | 1.43 | 55.5M |
| 2024-08-09 | 1.51 | 1.54 | 1.50 | 1.50 | 52.0M |
| 2024-08-08 | 1.49 | 1.53 | 1.45 | 1.50 | 65.2M |
| 2024-08-07 | 1.53 | 1.54 | 1.49 | 1.49 | 70.9M |
| 2024-08-06 | 1.53 | 1.61 | 1.51 | 1.55 | 115.8M |
| 2024-08-05 | 1.48 | 1.64 | 1.47 | 1.56 | 170.0M |
| 2024-08-02 | 1.53 | 1.54 | 1.49 | 1.49 | 63.0M |
| 2024-08-01 | 1.50 | 1.59 | 1.48 | 1.54 | 88.8M |
| 2024-07-31 | 1.44 | 1.51 | 1.44 | 1.50 | 73.3M |
| 2024-07-30 | 1.41 | 1.50 | 1.40 | 1.45 | 71.2M |
| 2024-07-29 | 1.39 | 1.42 | 1.38 | 1.41 | 39.6M |
| 2024-07-26 | 1.36 | 1.44 | 1.35 | 1.40 | 37.6M |
| 2024-07-25 | 1.33 | 1.37 | 1.33 | 1.36 | 21.5M |
| 2024-07-24 | 1.40 | 1.41 | 1.34 | 1.34 | 29.3M |
| 2024-07-23 | 1.40 | 1.44 | 1.37 | 1.38 | 32.6M |
| 2024-07-22 | 1.37 | 1.42 | 1.34 | 1.41 | 47.5M |
| 2024-07-19 | 1.36 | 1.38 | 1.35 | 1.37 | 23.7M |
| 2024-07-18 | 1.40 | 1.40 | 1.34 | 1.37 | 33.7M |
| 2024-07-17 | 1.41 | 1.43 | 1.40 | 1.40 | 26.4M |
| 2024-07-16 | 1.38 | 1.44 | 1.36 | 1.41 | 38.4M |
| 2024-07-15 | 1.41 | 1.45 | 1.38 | 1.39 | 37.6M |
| 2024-07-12 | 1.37 | 1.46 | 1.36 | 1.38 | 52.4M |
| 2024-07-11 | 1.29 | 1.39 | 1.29 | 1.38 | 65.1M |
| 2024-07-10 | 1.33 | 1.34 | 1.28 | 1.28 | 29.2M |
| 2024-07-09 | 1.33 | 1.36 | 1.29 | 1.34 | 40.2M |
| 2024-07-08 | 1.39 | 1.39 | 1.33 | 1.34 | 36.5M |
| 2024-07-05 | 1.36 | 1.42 | 1.34 | 1.41 | 45.1M |
| 2024-07-04 | 1.48 | 1.49 | 1.35 | 1.38 | 71.7M |
| 2024-07-03 | 1.41 | 1.54 | 1.39 | 1.49 | 92.6M |
| 2024-07-02 | 1.36 | 1.45 | 1.34 | 1.41 | 62.8M |
| 2024-07-01 | 1.32 | 1.36 | 1.31 | 1.35 | 39.8M |
| 2024-06-28 | 1.35 | 1.38 | 1.31 | 1.31 | 43.5M |
| 2024-06-27 | 1.36 | 1.39 | 1.35 | 1.35 | 53.5M |
| 2024-06-26 | 1.26 | 1.41 | 1.26 | 1.38 | 93.9M |
| 2024-06-25 | 1.22 | 1.33 | 1.21 | 1.28 | 72.4M |
| 2024-06-24 | 1.31 | 1.35 | 1.26 | 1.28 | 122.5M |
| 2024-06-21 | 1.52 | 1.53 | 1.40 | 1.40 | 96.1M |
| 2024-06-20 | 1.59 | 1.60 | 1.48 | 1.55 | 110.7M |
| 2024-06-19 | 1.67 | 1.68 | 1.61 | 1.61 | 40.5M |
| 2024-06-18 | 1.69 | 1.70 | 1.66 | 1.68 | 31.9M |
| 2024-06-17 | 1.65 | 1.68 | 1.64 | 1.67 | 28.8M |
| 2024-06-14 | 1.71 | 1.72 | 1.66 | 1.69 | 41.1M |
| 2024-06-13 | 1.74 | 1.78 | 1.71 | 1.72 | 64.0M |
| 2024-06-12 | 1.80 | 1.82 | 1.74 | 1.78 | 95.4M |
| 2024-06-11 | 1.69 | 1.73 | 1.59 | 1.69 | 70.9M |
| 2024-06-07 | 1.70 | 1.82 | 1.69 | 1.73 | 112.3M |
| 2024-06-06 | 1.73 | 1.83 | 1.67 | 1.67 | 130.8M |
| 2024-06-05 | 2.04 | 2.04 | 1.86 | 1.86 | 128.9M |
| 2024-06-04 | 2.16 | 2.19 | 2.02 | 2.07 | 85.0M |
| 2024-06-03 | 2.30 | 2.32 | 2.17 | 2.19 | 75.9M |
| 2024-05-31 | 2.32 | 2.36 | 2.30 | 2.32 | 52.8M |
| 2024-05-30 | 2.41 | 2.45 | 2.33 | 2.33 | 92.7M |
| 2024-05-29 | 2.32 | 2.51 | 2.28 | 2.46 | 155.2M |
| 2024-05-28 | 2.55 | 2.58 | 2.36 | 2.39 | 211.0M |
| 2024-05-27 | 2.39 | 2.45 | 2.34 | 2.45 | 84.4M |
| 2024-05-24 | 2.27 | 2.28 | 2.22 | 2.23 | 35.6M |
| 2024-05-23 | 2.34 | 2.35 | 2.25 | 2.26 | 55.0M |
| 2024-05-22 | 2.33 | 2.38 | 2.33 | 2.35 | 70.7M |
| 2024-05-21 | 2.26 | 2.44 | 2.25 | 2.35 | 133.2M |
| 2024-05-20 | 2.26 | 2.31 | 2.23 | 2.24 | 65.7M |
| 2024-05-17 | 2.23 | 2.41 | 2.23 | 2.30 | 109.9M |
| 2024-05-16 | 2.20 | 2.28 | 2.20 | 2.22 | 40.3M |
| 2024-05-15 | 2.21 | 2.23 | 2.18 | 2.20 | 30.9M |
| 2024-05-14 | 2.24 | 2.27 | 2.20 | 2.23 | 46.2M |
| 2024-05-13 | 2.21 | 2.30 | 2.18 | 2.26 | 53.1M |
| 2024-05-10 | 2.25 | 2.27 | 2.21 | 2.23 | 28.2M |
| 2024-05-09 | 2.21 | 2.32 | 2.21 | 2.25 | 32.8M |
| 2024-05-08 | 2.28 | 2.29 | 2.22 | 2.23 | 33.6M |
| 2024-05-07 | 2.31 | 2.33 | 2.28 | 2.29 | 26.9M |
| 2024-05-06 | 2.31 | 2.33 | 2.28 | 2.31 | 44.4M |
| 2024-04-30 | 2.32 | 2.39 | 2.25 | 2.31 | 60.8M |
| 2024-04-29 | 2.24 | 2.34 | 2.24 | 2.34 | 51.6M |
| 2024-04-26 | 2.20 | 2.25 | 2.18 | 2.24 | 39.1M |
| 2024-04-25 | 2.20 | 2.25 | 2.19 | 2.21 | 26.5M |
| 2024-04-24 | 2.21 | 2.24 | 2.17 | 2.21 | 29.7M |
| 2024-04-23 | 2.20 | 2.23 | 2.17 | 2.19 | 28.0M |
| 2024-04-22 | 2.16 | 2.21 | 2.12 | 2.18 | 47.3M |
| 2024-04-19 | 2.22 | 2.41 | 2.18 | 2.26 | 70.6M |
| 2024-04-18 | 2.26 | 2.26 | 2.18 | 2.21 | 33.7M |
| 2024-04-17 | 2.14 | 2.27 | 2.14 | 2.25 | 50.5M |
| 2024-04-16 | 2.34 | 2.34 | 2.11 | 2.11 | 63.9M |
| 2024-04-15 | 2.51 | 2.52 | 2.28 | 2.34 | 58.0M |
| 2024-04-12 | 2.55 | 2.58 | 2.50 | 2.51 | 35.7M |
| 2024-04-11 | 2.51 | 2.68 | 2.51 | 2.60 | 49.6M |
| 2024-04-10 | 2.64 | 2.66 | 2.53 | 2.55 | 53.2M |
| 2024-04-09 | 2.66 | 2.69 | 2.62 | 2.68 | 50.6M |
| 2024-04-08 | 2.79 | 2.82 | 2.65 | 2.66 | 120.1M |
| 2024-04-03 | 2.75 | 2.96 | 2.73 | 2.87 | 176.1M |
| 2024-04-02 | 2.70 | 2.75 | 2.67 | 2.69 | 38.6M |
| 2024-04-01 | 2.66 | 2.70 | 2.64 | 2.70 | 34.3M |
| 2024-03-29 | 2.67 | 2.68 | 2.60 | 2.66 | 29.0M |
| 2024-03-28 | 2.60 | 2.71 | 2.58 | 2.66 | 35.4M |
| 2024-03-27 | 2.77 | 2.79 | 2.62 | 2.62 | 46.4M |
| 2024-03-26 | 2.70 | 2.76 | 2.66 | 2.73 | 47.6M |
| 2024-03-25 | 2.82 | 2.84 | 2.71 | 2.71 | 51.6M |
| 2024-03-22 | 2.90 | 2.92 | 2.83 | 2.84 | 45.7M |
| 2024-03-21 | 2.96 | 2.99 | 2.90 | 2.92 | 49.1M |
| 2024-03-20 | 2.89 | 2.94 | 2.87 | 2.94 | 51.0M |
| 2024-03-19 | 2.90 | 2.99 | 2.89 | 2.91 | 64.2M |
| 2024-03-18 | 2.87 | 2.91 | 2.85 | 2.89 | 41.5M |
| 2024-03-15 | 2.83 | 2.87 | 2.81 | 2.86 | 28.2M |
| 2024-03-14 | 2.88 | 2.89 | 2.81 | 2.83 | 36.4M |
| 2024-03-13 | 2.91 | 2.93 | 2.86 | 2.89 | 49.8M |
| 2024-03-12 | 2.82 | 2.93 | 2.82 | 2.90 | 75.1M |
| 2024-03-11 | 2.75 | 2.82 | 2.74 | 2.82 | 38.5M |
| 2024-03-08 | 2.77 | 2.79 | 2.71 | 2.75 | 35.4M |
| 2024-03-07 | 2.79 | 2.84 | 2.76 | 2.77 | 47.4M |
| 2024-03-06 | 2.77 | 2.83 | 2.75 | 2.80 | 40.1M |
| 2024-03-05 | 2.88 | 2.88 | 2.78 | 2.79 | 55.5M |
| 2024-03-04 | 2.89 | 2.91 | 2.80 | 2.87 | 69.0M |
| 2024-03-01 | 2.86 | 2.98 | 2.83 | 2.92 | 98.8M |
| 2024-02-29 | 2.70 | 2.97 | 2.69 | 2.89 | 95.4M |
| 2024-02-28 | 2.96 | 3.05 | 2.72 | 2.72 | 101.1M |
| 2024-02-27 | 2.87 | 2.95 | 2.84 | 2.94 | 76.8M |
| 2024-02-26 | 2.82 | 2.92 | 2.80 | 2.85 | 84.9M |
| 2024-02-23 | 2.76 | 2.90 | 2.74 | 2.89 | 107.0M |
| 2024-02-22 | 2.63 | 2.77 | 2.61 | 2.76 | 77.4M |
| 2024-02-21 | 2.60 | 2.85 | 2.57 | 2.68 | 91.8M |
| 2024-02-20 | 2.57 | 2.62 | 2.52 | 2.60 | 48.7M |
| 2024-02-19 | 2.50 | 2.59 | 2.50 | 2.57 | 54.3M |
| 2024-02-08 | 2.31 | 2.49 | 2.31 | 2.47 | 53.7M |
| 2024-02-07 | 2.36 | 2.44 | 2.30 | 2.30 | 48.7M |
| 2024-02-06 | 2.20 | 2.45 | 2.16 | 2.35 | 53.3M |
| 2024-02-05 | 2.54 | 2.54 | 2.32 | 2.32 | 62.8M |
| 2024-02-02 | 2.78 | 2.83 | 2.49 | 2.58 | 68.1M |
| 2024-02-01 | 2.90 | 2.91 | 2.74 | 2.77 | 52.4M |
| 2024-01-31 | 2.98 | 3.12 | 2.90 | 2.91 | 48.1M |
| 2024-01-30 | 3.14 | 3.17 | 3.02 | 3.02 | 38.8M |
| 2024-01-29 | 3.30 | 3.32 | 3.17 | 3.17 | 58.8M |
| 2024-01-26 | 3.20 | 3.39 | 3.18 | 3.34 | 102.6M |
| 2024-01-25 | 3.07 | 3.39 | 3.04 | 3.25 | 106.0M |
| 2024-01-24 | 3.03 | 3.14 | 2.98 | 3.09 | 51.1M |
| 2024-01-23 | 2.98 | 3.05 | 2.92 | 3.02 | 39.9M |
| 2024-01-22 | 3.14 | 3.18 | 2.93 | 2.98 | 50.4M |
| 2024-01-19 | 3.18 | 3.26 | 3.14 | 3.14 | 35.1M |
| 2024-01-18 | 3.22 | 3.30 | 3.12 | 3.20 | 60.0M |
| 2024-01-17 | 3.47 | 3.47 | 3.19 | 3.26 | 73.3M |
| 2024-01-16 | 3.57 | 3.59 | 3.43 | 3.48 | 59.7M |
| 2024-01-15 | 3.56 | 3.65 | 3.52 | 3.59 | 31.4M |
| 2024-01-12 | 3.67 | 3.68 | 3.61 | 3.61 | 42.7M |
| 2024-01-11 | 3.61 | 3.74 | 3.60 | 3.69 | 66.1M |
| 2024-01-10 | 3.60 | 3.65 | 3.51 | 3.61 | 44.4M |
| 2024-01-09 | 3.58 | 3.62 | 3.56 | 3.59 | 33.1M |
| 2024-01-08 | 3.59 | 3.60 | 3.55 | 3.58 | 31.7M |
| 2024-01-05 | 3.64 | 3.69 | 3.55 | 3.57 | 52.8M |
| 2024-01-04 | 3.69 | 3.70 | 3.64 | 3.67 | 49.8M |
| 2024-01-03 | 3.63 | 3.80 | 3.60 | 3.71 | 88.6M |
| 2024-01-02 | 3.70 | 3.75 | 3.65 | 3.65 | 80.0M |