4.33
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.75 | 3.82 | 3.64 | 3.64 | 17.4M |
| 2024-12-30 | 3.80 | 3.87 | 3.72 | 3.76 | 20.8M |
| 2024-12-27 | 3.75 | 3.85 | 3.70 | 3.79 | 19.2M |
| 2024-12-26 | 3.75 | 3.80 | 3.72 | 3.74 | 16.3M |
| 2024-12-25 | 3.85 | 3.85 | 3.69 | 3.75 | 21.3M |
| 2024-12-24 | 3.88 | 3.94 | 3.75 | 3.85 | 30.2M |
| 2024-12-23 | 4.05 | 4.06 | 3.83 | 3.88 | 42.9M |
| 2024-12-20 | 3.78 | 4.05 | 3.75 | 4.00 | 65.4M |
| 2024-12-19 | 3.79 | 3.81 | 3.69 | 3.76 | 18.4M |
| 2024-12-18 | 3.84 | 3.90 | 3.80 | 3.82 | 21.0M |
| 2024-12-17 | 3.96 | 3.99 | 3.83 | 3.84 | 27.1M |
| 2024-12-16 | 4.04 | 4.10 | 3.94 | 3.99 | 29.8M |
| 2024-12-13 | 4.20 | 4.21 | 4.02 | 4.07 | 65.6M |
| 2024-12-12 | 4.15 | 4.27 | 4.12 | 4.24 | 48.7M |
| 2024-12-11 | 3.92 | 4.19 | 3.87 | 4.16 | 68.3M |
| 2024-12-10 | 4.07 | 4.12 | 3.90 | 3.92 | 31.9M |
| 2024-12-09 | 4.03 | 4.04 | 3.86 | 3.90 | 31.4M |
| 2024-12-06 | 3.97 | 4.05 | 3.95 | 4.03 | 27.5M |
| 2024-12-05 | 3.89 | 3.98 | 3.88 | 3.97 | 20.5M |
| 2024-12-04 | 3.94 | 3.97 | 3.86 | 3.89 | 23.0M |
| 2024-12-03 | 3.96 | 3.99 | 3.90 | 3.97 | 29.4M |
| 2024-12-02 | 3.79 | 3.98 | 3.77 | 3.96 | 43.4M |
| 2024-11-29 | 3.74 | 3.79 | 3.68 | 3.76 | 20.2M |
| 2024-11-28 | 3.68 | 3.78 | 3.67 | 3.74 | 23.4M |
| 2024-11-27 | 3.61 | 3.68 | 3.53 | 3.68 | 16.7M |
| 2024-11-26 | 3.61 | 3.69 | 3.60 | 3.63 | 19.8M |
| 2024-11-25 | 3.58 | 3.65 | 3.51 | 3.63 | 19.6M |
| 2024-11-22 | 3.71 | 3.77 | 3.56 | 3.57 | 27.7M |
| 2024-11-21 | 3.70 | 3.74 | 3.66 | 3.72 | 17.6M |
| 2024-11-20 | 3.66 | 3.72 | 3.61 | 3.71 | 20.9M |
| 2024-11-19 | 3.65 | 3.69 | 3.56 | 3.67 | 25.1M |
| 2024-11-18 | 3.64 | 3.72 | 3.62 | 3.64 | 36.7M |
| 2024-11-15 | 3.73 | 3.75 | 3.58 | 3.59 | 32.2M |
| 2024-11-14 | 3.92 | 3.94 | 3.73 | 3.73 | 37.0M |
| 2024-11-13 | 3.97 | 4.03 | 3.82 | 3.86 | 44.1M |
| 2024-11-12 | 3.97 | 4.14 | 3.95 | 4.01 | 54.0M |
| 2024-11-11 | 3.98 | 4.01 | 3.88 | 3.94 | 50.1M |
| 2024-11-08 | 4.27 | 4.31 | 4.00 | 4.01 | 59.7M |
| 2024-11-07 | 4.10 | 4.23 | 4.05 | 4.18 | 64.4M |
| 2024-11-06 | 3.99 | 4.17 | 3.90 | 4.10 | 83.6M |
| 2024-11-05 | 3.82 | 3.96 | 3.79 | 3.93 | 46.7M |
| 2024-11-04 | 3.81 | 3.87 | 3.74 | 3.84 | 35.9M |
| 2024-11-01 | 3.96 | 4.08 | 3.86 | 3.87 | 84.1M |
| 2024-10-31 | 3.76 | 3.87 | 3.72 | 3.80 | 35.6M |
| 2024-10-30 | 3.76 | 3.87 | 3.74 | 3.77 | 30.1M |
| 2024-10-29 | 3.93 | 3.95 | 3.75 | 3.76 | 40.9M |
| 2024-10-28 | 3.88 | 3.96 | 3.81 | 3.94 | 42.6M |
| 2024-10-25 | 3.88 | 3.98 | 3.87 | 3.89 | 22.3M |
| 2024-10-24 | 3.86 | 3.92 | 3.83 | 3.88 | 22.0M |
| 2024-10-23 | 3.98 | 4.00 | 3.88 | 3.90 | 32.0M |
| 2024-10-22 | 3.90 | 4.13 | 3.87 | 3.96 | 47.4M |
| 2024-10-21 | 3.92 | 3.95 | 3.85 | 3.89 | 32.0M |
| 2024-10-18 | 3.81 | 3.99 | 3.74 | 3.90 | 35.6M |
| 2024-10-17 | 4.09 | 4.11 | 3.83 | 3.84 | 41.8M |
| 2024-10-16 | 3.83 | 4.06 | 3.83 | 4.06 | 50.2M |
| 2024-10-15 | 3.83 | 3.95 | 3.76 | 3.86 | 32.5M |
| 2024-10-14 | 3.81 | 3.89 | 3.73 | 3.86 | 38.1M |
| 2024-10-11 | 3.85 | 3.85 | 3.67 | 3.70 | 35.1M |
| 2024-10-10 | 3.88 | 4.01 | 3.62 | 3.93 | 65.4M |
| 2024-10-09 | 4.18 | 4.18 | 3.90 | 3.90 | 41.6M |
| 2024-10-08 | 4.67 | 4.67 | 4.05 | 4.33 | 109.9M |
| 2024-09-30 | 4.15 | 4.25 | 3.93 | 4.25 | 80.7M |
| 2024-09-27 | 3.95 | 4.02 | 3.82 | 3.86 | 44.2M |
| 2024-09-26 | 3.54 | 3.81 | 3.53 | 3.80 | 43.1M |
| 2024-09-25 | 3.52 | 3.74 | 3.47 | 3.58 | 48.4M |
| 2024-09-24 | 3.40 | 3.52 | 3.34 | 3.50 | 30.4M |
| 2024-09-23 | 3.38 | 3.41 | 3.32 | 3.33 | 21.1M |
| 2024-09-20 | 3.30 | 3.48 | 3.27 | 3.43 | 33.7M |
| 2024-09-19 | 3.25 | 3.34 | 3.19 | 3.30 | 18.4M |
| 2024-09-18 | 3.18 | 3.27 | 3.11 | 3.20 | 13.8M |
| 2024-09-13 | 3.17 | 3.19 | 3.13 | 3.15 | 9.4M |
| 2024-09-12 | 3.11 | 3.17 | 3.09 | 3.15 | 11.0M |
| 2024-09-11 | 3.10 | 3.12 | 3.05 | 3.11 | 9.1M |
| 2024-09-10 | 3.17 | 3.17 | 3.00 | 3.13 | 16.3M |
| 2024-09-09 | 3.14 | 3.18 | 3.11 | 3.16 | 6.9M |
| 2024-09-06 | 3.18 | 3.22 | 3.15 | 3.16 | 9.3M |
| 2024-09-05 | 3.13 | 3.23 | 3.13 | 3.17 | 11.9M |
| 2024-09-04 | 3.26 | 3.29 | 3.12 | 3.13 | 17.2M |
| 2024-09-03 | 3.15 | 3.25 | 3.13 | 3.23 | 15.0M |
| 2024-09-02 | 3.28 | 3.30 | 3.12 | 3.15 | 25.1M |
| 2024-08-30 | 3.08 | 3.40 | 3.07 | 3.29 | 35.2M |
| 2024-08-29 | 3.09 | 3.15 | 3.05 | 3.09 | 19.2M |
| 2024-08-28 | 3.10 | 3.19 | 3.09 | 3.18 | 11.1M |
| 2024-08-27 | 3.21 | 3.21 | 3.10 | 3.12 | 9.3M |
| 2024-08-26 | 3.18 | 3.22 | 3.14 | 3.21 | 8.6M |
| 2024-08-23 | 3.13 | 3.20 | 3.11 | 3.15 | 9.7M |
| 2024-08-22 | 3.29 | 3.31 | 3.14 | 3.16 | 20.5M |
| 2024-08-21 | 3.23 | 3.33 | 3.21 | 3.27 | 19.1M |
| 2024-08-20 | 3.23 | 3.27 | 3.17 | 3.23 | 13.2M |
| 2024-08-19 | 3.18 | 3.27 | 3.16 | 3.21 | 11.4M |
| 2024-08-16 | 3.20 | 3.22 | 3.12 | 3.18 | 17.3M |
| 2024-08-15 | 3.21 | 3.28 | 3.18 | 3.21 | 11.7M |
| 2024-08-14 | 3.31 | 3.32 | 3.21 | 3.21 | 12.7M |
| 2024-08-13 | 3.33 | 3.34 | 3.26 | 3.31 | 12.0M |
| 2024-08-12 | 3.41 | 3.45 | 3.25 | 3.29 | 27.4M |
| 2024-08-09 | 3.40 | 3.51 | 3.40 | 3.43 | 16.8M |
| 2024-08-08 | 3.48 | 3.55 | 3.43 | 3.45 | 20.1M |
| 2024-08-07 | 3.62 | 3.63 | 3.46 | 3.48 | 23.3M |
| 2024-08-06 | 3.59 | 3.69 | 3.49 | 3.63 | 38.1M |
| 2024-08-05 | 3.63 | 3.85 | 3.56 | 3.57 | 47.3M |
| 2024-08-02 | 3.40 | 3.73 | 3.37 | 3.66 | 52.3M |
| 2024-08-01 | 3.50 | 3.50 | 3.34 | 3.42 | 22.2M |
| 2024-07-31 | 3.21 | 3.43 | 3.16 | 3.42 | 35.9M |
| 2024-07-30 | 3.16 | 3.24 | 3.13 | 3.19 | 15.3M |
| 2024-07-29 | 3.11 | 3.18 | 3.06 | 3.16 | 15.2M |
| 2024-07-26 | 3.07 | 3.16 | 3.07 | 3.10 | 11.9M |
| 2024-07-25 | 3.07 | 3.17 | 3.03 | 3.08 | 19.3M |
| 2024-07-24 | 3.13 | 3.18 | 3.05 | 3.06 | 22.5M |
| 2024-07-23 | 3.14 | 3.18 | 3.06 | 3.16 | 33.4M |
| 2024-07-22 | 3.21 | 3.22 | 3.10 | 3.15 | 23.6M |
| 2024-07-19 | 3.26 | 3.27 | 3.17 | 3.21 | 22.5M |
| 2024-07-18 | 3.40 | 3.40 | 3.25 | 3.27 | 24.2M |
| 2024-07-17 | 3.50 | 3.61 | 3.39 | 3.39 | 23.7M |
| 2024-07-16 | 3.41 | 3.43 | 3.34 | 3.39 | 8.9M |
| 2024-07-15 | 3.44 | 3.48 | 3.37 | 3.40 | 10.8M |
| 2024-07-12 | 3.51 | 3.59 | 3.43 | 3.44 | 19.3M |
| 2024-07-11 | 3.42 | 3.56 | 3.39 | 3.53 | 21.9M |
| 2024-07-10 | 3.42 | 3.43 | 3.29 | 3.35 | 22.2M |
| 2024-07-09 | 3.45 | 3.49 | 3.29 | 3.43 | 36.9M |
| 2024-07-08 | 3.59 | 3.59 | 3.44 | 3.46 | 24.4M |
| 2024-07-05 | 3.65 | 3.66 | 3.57 | 3.62 | 19.1M |
| 2024-07-04 | 3.73 | 3.84 | 3.64 | 3.65 | 18.9M |
| 2024-07-03 | 3.76 | 3.88 | 3.62 | 3.75 | 23.5M |
| 2024-07-02 | 3.92 | 3.92 | 3.71 | 3.79 | 27.0M |
| 2024-07-01 | 3.90 | 3.98 | 3.77 | 3.90 | 35.6M |
| 2024-06-28 | 4.19 | 4.27 | 3.83 | 3.87 | 52.9M |
| 2024-06-27 | 4.65 | 4.70 | 4.19 | 4.20 | 78.3M |
| 2024-06-26 | 4.33 | 4.66 | 4.26 | 4.65 | 40.1M |
| 2024-06-25 | 4.39 | 4.46 | 4.24 | 4.37 | 32.0M |
| 2024-06-24 | 4.30 | 4.43 | 4.18 | 4.36 | 30.7M |
| 2024-06-21 | 4.24 | 4.37 | 4.10 | 4.35 | 27.5M |
| 2024-06-20 | 4.30 | 4.37 | 4.21 | 4.24 | 27.8M |
| 2024-06-19 | 4.32 | 4.43 | 4.17 | 4.29 | 30.9M |
| 2024-06-18 | 4.17 | 4.30 | 4.16 | 4.25 | 34.0M |
| 2024-06-17 | 3.96 | 4.23 | 3.96 | 4.16 | 47.4M |
| 2024-06-14 | 3.94 | 3.98 | 3.81 | 3.94 | 42.5M |
| 2024-06-13 | 3.79 | 3.99 | 3.79 | 3.94 | 50.3M |
| 2024-06-12 | 3.80 | 3.88 | 3.76 | 3.79 | 36.8M |
| 2024-06-11 | 3.98 | 3.99 | 3.78 | 3.80 | 26.5M |
| 2024-06-07 | 3.96 | 4.04 | 3.80 | 3.95 | 58.6M |
| 2024-06-06 | 3.82 | 3.97 | 3.66 | 3.84 | 57.5M |
| 2024-06-05 | 4.04 | 4.06 | 3.82 | 3.86 | 41.7M |
| 2024-06-04 | 3.95 | 4.20 | 3.84 | 4.00 | 81.0M |
| 2024-06-03 | 4.60 | 4.65 | 4.19 | 4.19 | 34.3M |
| 2024-05-31 | 4.65 | 4.75 | 4.64 | 4.66 | 20.7M |
| 2024-05-30 | 4.59 | 4.72 | 4.58 | 4.66 | 26.2M |
| 2024-05-29 | 4.67 | 4.95 | 4.66 | 4.67 | 36.9M |
| 2024-05-28 | 4.73 | 4.79 | 4.60 | 4.67 | 32.6M |
| 2024-05-27 | 4.71 | 4.77 | 4.52 | 4.67 | 37.7M |
| 2024-05-24 | 4.71 | 4.94 | 4.66 | 4.71 | 43.3M |
| 2024-05-23 | 4.70 | 4.84 | 4.50 | 4.76 | 55.0M |
| 2024-05-22 | 4.88 | 5.05 | 4.73 | 4.74 | 93.3M |
| 2024-05-21 | 4.85 | 5.20 | 4.80 | 4.87 | 74.9M |
| 2024-05-20 | 4.60 | 4.95 | 4.54 | 4.86 | 72.8M |
| 2024-05-17 | 4.45 | 4.81 | 4.28 | 4.63 | 77.8M |
| 2024-05-16 | 4.37 | 4.47 | 4.29 | 4.41 | 51.9M |
| 2024-05-15 | 4.33 | 4.55 | 4.28 | 4.41 | 66.2M |
| 2024-05-14 | 4.15 | 4.32 | 4.15 | 4.26 | 51.1M |
| 2024-05-13 | 3.89 | 4.33 | 3.79 | 4.19 | 75.8M |
| 2024-05-10 | 4.05 | 4.08 | 3.88 | 3.94 | 43.6M |
| 2024-05-09 | 4.21 | 4.25 | 4.03 | 4.05 | 46.4M |
| 2024-05-08 | 4.19 | 4.39 | 4.03 | 4.30 | 92.7M |
| 2024-05-07 | 4.10 | 4.23 | 4.03 | 4.16 | 58.8M |
| 2024-05-06 | 3.94 | 4.32 | 3.94 | 4.21 | 114.4M |
| 2024-04-30 | 4.28 | 4.29 | 3.85 | 3.93 | 88.2M |
| 2024-04-29 | 3.94 | 4.28 | 3.92 | 4.28 | 77.3M |
| 2024-04-26 | 3.54 | 3.89 | 3.53 | 3.89 | 36.3M |
| 2024-04-25 | 3.64 | 3.64 | 3.52 | 3.54 | 16.1M |
| 2024-04-24 | 3.61 | 3.65 | 3.48 | 3.64 | 22.9M |
| 2024-04-23 | 3.72 | 3.78 | 3.56 | 3.60 | 17.7M |
| 2024-04-22 | 3.78 | 3.85 | 3.71 | 3.75 | 18.1M |
| 2024-04-19 | 3.76 | 3.92 | 3.75 | 3.85 | 23.6M |
| 2024-04-18 | 3.68 | 3.95 | 3.68 | 3.79 | 33.6M |
| 2024-04-17 | 3.49 | 3.77 | 3.43 | 3.71 | 38.3M |
| 2024-04-16 | 3.66 | 3.70 | 3.39 | 3.47 | 43.8M |
| 2024-04-15 | 3.84 | 3.85 | 3.66 | 3.75 | 29.2M |
| 2024-04-12 | 3.93 | 3.95 | 3.72 | 3.84 | 60.2M |
| 2024-04-11 | 3.95 | 4.10 | 3.91 | 3.97 | 61.6M |
| 2024-04-10 | 4.08 | 4.27 | 3.91 | 3.95 | 89.1M |
| 2024-04-09 | 3.83 | 4.10 | 3.74 | 4.10 | 123.9M |
| 2024-04-08 | 3.39 | 3.73 | 3.37 | 3.73 | 63.0M |
| 2024-04-03 | 3.30 | 3.41 | 3.27 | 3.39 | 25.1M |
| 2024-04-02 | 3.22 | 3.39 | 3.21 | 3.30 | 31.6M |
| 2024-04-01 | 3.20 | 3.25 | 3.14 | 3.20 | 23.1M |
| 2024-03-29 | 3.04 | 3.21 | 3.04 | 3.20 | 38.0M |
| 2024-03-28 | 2.95 | 3.08 | 2.95 | 3.06 | 19.8M |
| 2024-03-27 | 3.00 | 3.01 | 2.96 | 2.96 | 14.0M |
| 2024-03-26 | 2.95 | 3.03 | 2.95 | 3.01 | 20.9M |
| 2024-03-25 | 2.92 | 3.03 | 2.92 | 2.96 | 27.4M |
| 2024-03-22 | 2.94 | 2.95 | 2.88 | 2.93 | 10.8M |
| 2024-03-21 | 2.95 | 2.98 | 2.94 | 2.94 | 7.3M |
| 2024-03-20 | 2.94 | 2.96 | 2.93 | 2.95 | 5.1M |
| 2024-03-19 | 2.97 | 2.98 | 2.94 | 2.94 | 8.2M |
| 2024-03-18 | 2.99 | 2.99 | 2.95 | 2.97 | 10.4M |
| 2024-03-15 | 2.97 | 3.00 | 2.95 | 3.00 | 9.5M |
| 2024-03-14 | 2.98 | 3.00 | 2.97 | 2.98 | 17.7M |
| 2024-03-13 | 2.99 | 3.00 | 2.96 | 2.99 | 13.1M |
| 2024-03-12 | 2.94 | 3.03 | 2.89 | 3.01 | 30.7M |
| 2024-03-11 | 2.88 | 2.96 | 2.88 | 2.94 | 13.5M |
| 2024-03-08 | 2.92 | 2.94 | 2.85 | 2.90 | 20.2M |
| 2024-03-07 | 2.78 | 2.97 | 2.77 | 2.95 | 38.6M |
| 2024-03-06 | 2.78 | 2.81 | 2.77 | 2.78 | 8.0M |
| 2024-03-05 | 2.82 | 2.83 | 2.79 | 2.79 | 7.5M |
| 2024-03-04 | 2.89 | 2.89 | 2.79 | 2.83 | 16.2M |
| 2024-03-01 | 2.85 | 2.89 | 2.83 | 2.89 | 18.2M |
| 2024-02-29 | 2.80 | 2.86 | 2.79 | 2.86 | 14.0M |
| 2024-02-28 | 2.90 | 2.93 | 2.82 | 2.82 | 26.8M |
| 2024-02-27 | 2.83 | 2.91 | 2.79 | 2.91 | 20.3M |
| 2024-02-26 | 2.83 | 2.85 | 2.79 | 2.82 | 20.0M |
| 2024-02-23 | 2.83 | 2.85 | 2.80 | 2.84 | 20.5M |
| 2024-02-22 | 2.80 | 2.84 | 2.78 | 2.82 | 18.6M |
| 2024-02-21 | 2.69 | 2.86 | 2.68 | 2.85 | 43.2M |
| 2024-02-20 | 2.70 | 2.75 | 2.67 | 2.72 | 20.4M |
| 2024-02-19 | 2.73 | 2.78 | 2.61 | 2.73 | 39.0M |
| 2024-02-08 | 2.50 | 2.77 | 2.46 | 2.72 | 55.0M |
| 2024-02-07 | 2.50 | 2.65 | 2.35 | 2.52 | 44.2M |
| 2024-02-06 | 2.43 | 2.58 | 2.28 | 2.50 | 50.4M |
| 2024-02-05 | 2.74 | 2.74 | 2.51 | 2.53 | 45.5M |
| 2024-02-02 | 2.85 | 2.92 | 2.72 | 2.79 | 48.8M |
| 2024-02-01 | 2.82 | 2.90 | 2.78 | 2.89 | 38.9M |
| 2024-01-31 | 2.85 | 2.91 | 2.78 | 2.89 | 51.0M |
| 2024-01-30 | 2.96 | 2.97 | 2.87 | 2.93 | 31.9M |
| 2024-01-29 | 3.11 | 3.12 | 2.97 | 3.00 | 35.7M |
| 2024-01-26 | 3.05 | 3.16 | 3.04 | 3.10 | 53.6M |
| 2024-01-25 | 2.95 | 3.06 | 2.93 | 3.04 | 38.2M |
| 2024-01-24 | 2.88 | 2.95 | 2.86 | 2.95 | 24.8M |
| 2024-01-23 | 2.86 | 2.89 | 2.81 | 2.89 | 15.6M |
| 2024-01-22 | 2.88 | 2.90 | 2.75 | 2.89 | 37.5M |
| 2024-01-19 | 2.90 | 2.93 | 2.87 | 2.90 | 18.7M |
| 2024-01-18 | 2.89 | 2.93 | 2.79 | 2.92 | 51.1M |
| 2024-01-17 | 2.93 | 2.94 | 2.88 | 2.92 | 15.4M |
| 2024-01-16 | 2.96 | 2.98 | 2.91 | 2.94 | 19.3M |
| 2024-01-15 | 2.95 | 2.98 | 2.91 | 2.97 | 17.5M |
| 2024-01-12 | 2.94 | 2.98 | 2.94 | 2.95 | 13.6M |
| 2024-01-11 | 2.94 | 2.96 | 2.92 | 2.95 | 11.2M |
| 2024-01-10 | 2.95 | 2.96 | 2.92 | 2.95 | 12.7M |
| 2024-01-09 | 2.96 | 2.98 | 2.94 | 2.96 | 12.8M |
| 2024-01-08 | 2.99 | 2.99 | 2.94 | 2.98 | 17.3M |
| 2024-01-05 | 2.98 | 3.01 | 2.97 | 2.99 | 13.1M |
| 2024-01-04 | 2.99 | 3.00 | 2.96 | 2.99 | 14.1M |
| 2024-01-03 | 2.98 | 3.02 | 2.98 | 3.00 | 17.0M |
| 2024-01-02 | 3.00 | 3.01 | 2.97 | 2.99 | 13.8M |