3.89
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.69 | 3.82 | 3.69 | 3.74 | 24.7M |
| 2023-12-28 | 3.67 | 3.74 | 3.66 | 3.70 | 25.7M |
| 2023-12-27 | 3.55 | 3.68 | 3.55 | 3.66 | 31.9M |
| 2023-12-26 | 3.67 | 3.68 | 3.53 | 3.55 | 36.3M |
| 2023-12-25 | 3.76 | 3.77 | 3.65 | 3.69 | 29.8M |
| 2023-12-22 | 3.91 | 3.92 | 3.76 | 3.77 | 38.3M |
| 2023-12-21 | 3.93 | 3.95 | 3.83 | 3.91 | 38.1M |
| 2023-12-20 | 3.98 | 4.09 | 3.93 | 3.95 | 49.6M |
| 2023-12-19 | 3.93 | 4.16 | 3.89 | 4.05 | 74.2M |
| 2023-12-18 | 4.09 | 4.09 | 3.94 | 3.96 | 72.4M |
| 2023-12-15 | 4.21 | 4.24 | 4.08 | 4.09 | 112.4M |
| 2023-12-14 | 4.02 | 4.43 | 3.98 | 4.29 | 164.4M |
| 2023-12-13 | 3.89 | 4.29 | 3.87 | 4.06 | 131.0M |
| 2023-12-12 | 3.79 | 3.96 | 3.77 | 3.90 | 59.9M |
| 2023-12-11 | 3.74 | 3.79 | 3.64 | 3.78 | 21.5M |
| 2023-12-08 | 3.76 | 3.80 | 3.72 | 3.74 | 20.8M |
| 2023-12-07 | 3.78 | 3.79 | 3.72 | 3.75 | 12.8M |
| 2023-12-06 | 3.73 | 3.79 | 3.70 | 3.78 | 19.1M |
| 2023-12-05 | 3.85 | 3.86 | 3.73 | 3.73 | 20.1M |
| 2023-12-04 | 3.81 | 3.88 | 3.80 | 3.84 | 24.1M |
| 2023-12-01 | 3.77 | 3.81 | 3.72 | 3.80 | 19.3M |
| 2023-11-30 | 3.72 | 3.78 | 3.72 | 3.76 | 18.7M |
| 2023-11-29 | 3.77 | 3.79 | 3.71 | 3.72 | 16.4M |
| 2023-11-28 | 3.76 | 3.80 | 3.73 | 3.79 | 20.4M |
| 2023-11-27 | 3.78 | 3.81 | 3.74 | 3.78 | 15.1M |
| 2023-11-24 | 3.81 | 3.85 | 3.78 | 3.79 | 22.3M |
| 2023-11-23 | 3.77 | 3.83 | 3.77 | 3.82 | 19.3M |
| 2023-11-22 | 3.83 | 3.87 | 3.79 | 3.79 | 25.5M |
| 2023-11-21 | 3.91 | 3.92 | 3.83 | 3.83 | 37.0M |
| 2023-11-20 | 3.88 | 3.94 | 3.86 | 3.90 | 49.2M |
| 2023-11-17 | 3.84 | 3.85 | 3.82 | 3.85 | 21.2M |
| 2023-11-16 | 3.85 | 3.89 | 3.83 | 3.85 | 27.3M |
| 2023-11-15 | 3.91 | 3.92 | 3.84 | 3.86 | 36.3M |
| 2023-11-14 | 3.96 | 3.98 | 3.86 | 3.88 | 66.1M |
| 2023-11-13 | 3.88 | 4.02 | 3.86 | 3.92 | 96.5M |
| 2023-11-10 | 4.04 | 4.04 | 3.79 | 3.89 | 165.3M |
| 2023-11-09 | 3.60 | 3.97 | 3.59 | 3.97 | 56.4M |
| 2023-11-08 | 3.62 | 3.64 | 3.59 | 3.61 | 14.9M |
| 2023-11-07 | 3.62 | 3.63 | 3.55 | 3.62 | 19.5M |
| 2023-11-06 | 3.62 | 3.63 | 3.56 | 3.62 | 23.9M |
| 2023-11-03 | 3.58 | 3.65 | 3.58 | 3.58 | 16.2M |
| 2023-11-02 | 3.66 | 3.67 | 3.58 | 3.59 | 16.5M |
| 2023-11-01 | 3.66 | 3.67 | 3.62 | 3.64 | 13.5M |
| 2023-10-31 | 3.65 | 3.73 | 3.62 | 3.64 | 20.6M |
| 2023-10-30 | 3.65 | 3.73 | 3.60 | 3.67 | 28.6M |
| 2023-10-27 | 3.61 | 3.66 | 3.58 | 3.65 | 27.8M |
| 2023-10-26 | 3.49 | 3.62 | 3.47 | 3.61 | 35.7M |
| 2023-10-25 | 3.47 | 3.55 | 3.46 | 3.52 | 31.8M |
| 2023-10-24 | 3.32 | 3.41 | 3.32 | 3.41 | 25.4M |
| 2023-10-23 | 3.39 | 3.40 | 3.30 | 3.31 | 17.0M |
| 2023-10-20 | 3.39 | 3.46 | 3.36 | 3.41 | 14.2M |
| 2023-10-19 | 3.42 | 3.48 | 3.39 | 3.39 | 11.9M |
| 2023-10-18 | 3.52 | 3.52 | 3.42 | 3.43 | 13.3M |
| 2023-10-17 | 3.47 | 3.53 | 3.46 | 3.50 | 13.8M |
| 2023-10-16 | 3.49 | 3.55 | 3.45 | 3.48 | 14.5M |
| 2023-10-13 | 3.56 | 3.56 | 3.46 | 3.47 | 22.2M |
| 2023-10-12 | 3.52 | 3.59 | 3.51 | 3.57 | 18.4M |
| 2023-10-11 | 3.55 | 3.56 | 3.51 | 3.52 | 14.2M |
| 2023-10-10 | 3.58 | 3.61 | 3.55 | 3.55 | 13.5M |
| 2023-10-09 | 3.65 | 3.67 | 3.55 | 3.57 | 20.0M |
| 2023-09-28 | 3.59 | 3.67 | 3.59 | 3.65 | 17.6M |
| 2023-09-27 | 3.59 | 3.65 | 3.58 | 3.59 | 14.3M |
| 2023-09-26 | 3.58 | 3.62 | 3.57 | 3.59 | 12.9M |
| 2023-09-25 | 3.66 | 3.67 | 3.58 | 3.59 | 15.6M |
| 2023-09-22 | 3.62 | 3.69 | 3.60 | 3.68 | 17.2M |
| 2023-09-21 | 3.66 | 3.69 | 3.61 | 3.62 | 13.0M |
| 2023-09-20 | 3.71 | 3.72 | 3.65 | 3.65 | 13.5M |
| 2023-09-19 | 3.72 | 3.75 | 3.69 | 3.70 | 13.4M |
| 2023-09-18 | 3.75 | 3.75 | 3.71 | 3.73 | 11.1M |
| 2023-09-15 | 3.82 | 3.82 | 3.72 | 3.74 | 16.4M |
| 2023-09-14 | 3.79 | 3.86 | 3.78 | 3.80 | 17.3M |
| 2023-09-13 | 3.83 | 3.91 | 3.77 | 3.80 | 22.8M |
| 2023-09-12 | 3.83 | 3.91 | 3.82 | 3.83 | 17.1M |
| 2023-09-11 | 3.78 | 3.85 | 3.76 | 3.85 | 19.2M |
| 2023-09-08 | 3.74 | 3.82 | 3.71 | 3.79 | 24.3M |
| 2023-09-07 | 3.83 | 3.83 | 3.72 | 3.72 | 26.0M |
| 2023-09-06 | 3.95 | 3.95 | 3.82 | 3.83 | 27.3M |
| 2023-09-05 | 3.94 | 4.01 | 3.88 | 3.95 | 30.8M |
| 2023-09-04 | 3.85 | 3.94 | 3.83 | 3.94 | 30.3M |
| 2023-09-01 | 3.87 | 3.88 | 3.80 | 3.82 | 18.2M |
| 2023-08-31 | 3.90 | 3.93 | 3.85 | 3.86 | 26.7M |
| 2023-08-30 | 3.97 | 4.01 | 3.88 | 3.90 | 31.8M |
| 2023-08-29 | 3.90 | 4.00 | 3.89 | 3.98 | 28.2M |
| 2023-08-28 | 4.09 | 4.12 | 3.91 | 3.92 | 37.2M |
| 2023-08-25 | 3.92 | 3.97 | 3.85 | 3.86 | 30.6M |
| 2023-08-24 | 3.98 | 4.02 | 3.93 | 3.93 | 20.9M |
| 2023-08-23 | 4.06 | 4.06 | 3.97 | 3.98 | 21.1M |
| 2023-08-22 | 4.07 | 4.12 | 3.98 | 4.05 | 23.5M |
| 2023-08-21 | 4.07 | 4.12 | 4.05 | 4.05 | 17.4M |
| 2023-08-18 | 4.16 | 4.18 | 4.09 | 4.09 | 19.6M |
| 2023-08-17 | 4.12 | 4.18 | 4.05 | 4.18 | 26.9M |
| 2023-08-16 | 4.16 | 4.19 | 4.11 | 4.12 | 17.8M |
| 2023-08-15 | 4.23 | 4.24 | 4.15 | 4.17 | 18.4M |
| 2023-08-14 | 4.16 | 4.23 | 4.13 | 4.22 | 22.5M |
| 2023-08-11 | 4.29 | 4.30 | 4.18 | 4.18 | 30.4M |
| 2023-08-10 | 4.28 | 4.33 | 4.27 | 4.28 | 18.9M |
| 2023-08-09 | 4.35 | 4.36 | 4.29 | 4.29 | 31.7M |
| 2023-08-08 | 4.39 | 4.50 | 4.34 | 4.35 | 40.7M |
| 2023-08-07 | 4.42 | 4.44 | 4.38 | 4.39 | 27.3M |
| 2023-08-04 | 4.47 | 4.56 | 4.40 | 4.41 | 55.3M |
| 2023-08-03 | 4.41 | 4.53 | 4.38 | 4.45 | 46.3M |
| 2023-08-02 | 4.45 | 4.49 | 4.33 | 4.44 | 60.9M |
| 2023-08-01 | 4.43 | 4.57 | 4.37 | 4.50 | 103.8M |
| 2023-07-31 | 4.34 | 4.45 | 4.30 | 4.43 | 46.9M |
| 2023-07-28 | 4.32 | 4.36 | 4.26 | 4.34 | 35.8M |
| 2023-07-27 | 4.37 | 4.45 | 4.33 | 4.33 | 34.1M |
| 2023-07-26 | 4.50 | 4.50 | 4.36 | 4.39 | 49.5M |
| 2023-07-25 | 4.53 | 4.58 | 4.43 | 4.51 | 62.3M |
| 2023-07-24 | 4.47 | 4.54 | 4.41 | 4.49 | 43.3M |
| 2023-07-21 | 4.48 | 4.54 | 4.44 | 4.46 | 41.8M |
| 2023-07-20 | 4.57 | 4.59 | 4.46 | 4.47 | 50.8M |
| 2023-07-19 | 4.63 | 4.68 | 4.55 | 4.57 | 38.9M |
| 2023-07-18 | 4.70 | 4.71 | 4.57 | 4.62 | 45.6M |
| 2023-07-17 | 4.69 | 4.74 | 4.63 | 4.67 | 54.0M |
| 2023-07-14 | 4.76 | 4.77 | 4.62 | 4.70 | 79.3M |
| 2023-07-13 | 4.88 | 4.91 | 4.74 | 4.83 | 102.8M |
| 2023-07-12 | 5.08 | 5.08 | 4.91 | 4.95 | 99.5M |
| 2023-07-11 | 5.15 | 5.16 | 4.96 | 5.10 | 105.7M |
| 2023-07-10 | 5.27 | 5.45 | 5.15 | 5.25 | 127.0M |
| 2023-07-07 | 5.16 | 5.38 | 5.12 | 5.27 | 151.6M |
| 2023-07-06 | 5.22 | 5.36 | 5.05 | 5.14 | 115.9M |
| 2023-07-05 | 5.29 | 5.46 | 5.26 | 5.28 | 115.1M |
| 2023-07-04 | 5.33 | 5.50 | 5.21 | 5.30 | 150.2M |
| 2023-07-03 | 5.25 | 5.59 | 5.17 | 5.40 | 202.1M |
| 2023-06-30 | 5.61 | 5.82 | 5.22 | 5.24 | 237.4M |
| 2023-06-29 | 5.90 | 6.48 | 5.51 | 5.71 | 333.3M |
| 2023-06-28 | 5.27 | 6.05 | 5.27 | 6.05 | 311.0M |
| 2023-06-27 | 5.67 | 5.67 | 5.20 | 5.50 | 338.7M |
| 2023-06-26 | 4.81 | 5.15 | 4.80 | 5.15 | 179.2M |
| 2023-06-21 | 4.36 | 4.82 | 4.35 | 4.68 | 201.8M |
| 2023-06-20 | 4.47 | 4.48 | 4.35 | 4.40 | 82.8M |
| 2023-06-19 | 4.34 | 4.55 | 4.28 | 4.50 | 128.7M |
| 2023-06-16 | 4.32 | 4.40 | 4.26 | 4.34 | 64.3M |
| 2023-06-15 | 4.29 | 4.41 | 4.22 | 4.37 | 83.8M |
| 2023-06-14 | 4.46 | 4.50 | 4.31 | 4.34 | 105.3M |
| 2023-06-13 | 4.40 | 4.67 | 4.40 | 4.51 | 139.5M |
| 2023-06-12 | 4.49 | 4.56 | 4.34 | 4.38 | 104.9M |
| 2023-06-09 | 4.38 | 4.58 | 4.33 | 4.49 | 142.2M |
| 2023-06-08 | 4.27 | 4.51 | 4.18 | 4.43 | 149.8M |
| 2023-06-07 | 4.22 | 4.34 | 4.12 | 4.30 | 107.2M |
| 2023-06-06 | 4.52 | 4.54 | 4.20 | 4.24 | 180.4M |
| 2023-06-05 | 4.50 | 4.75 | 4.38 | 4.67 | 179.1M |
| 2023-06-02 | 4.58 | 4.70 | 4.48 | 4.57 | 158.7M |
| 2023-06-01 | 4.50 | 4.76 | 4.41 | 4.50 | 210.2M |
| 2023-05-31 | 4.87 | 5.07 | 4.78 | 4.78 | 233.6M |
| 2023-05-30 | 4.96 | 5.42 | 4.88 | 5.31 | 346.1M |
| 2023-05-29 | 4.24 | 4.93 | 4.24 | 4.93 | 268.1M |
| 2023-05-26 | 5.08 | 5.09 | 4.40 | 4.48 | 344.3M |
| 2023-05-25 | 4.25 | 4.83 | 4.14 | 4.83 | 186.3M |
| 2023-05-24 | 4.08 | 4.39 | 3.90 | 4.39 | 337.2M |
| 2023-05-23 | 3.99 | 3.99 | 3.99 | 3.99 | 42.8M |
| 2023-05-22 | 3.31 | 3.63 | 3.30 | 3.63 | 62.7M |
| 2023-05-19 | 3.37 | 3.38 | 3.26 | 3.30 | 55.2M |
| 2023-05-18 | 3.51 | 3.52 | 3.34 | 3.35 | 116.3M |
| 2023-05-17 | 3.27 | 3.51 | 3.25 | 3.51 | 73.0M |
| 2023-05-16 | 3.20 | 3.23 | 3.17 | 3.19 | 18.2M |
| 2023-05-15 | 3.21 | 3.24 | 3.18 | 3.20 | 22.3M |
| 2023-05-12 | 3.16 | 3.22 | 3.15 | 3.19 | 22.1M |
| 2023-05-11 | 3.12 | 3.19 | 3.10 | 3.17 | 18.2M |
| 2023-05-10 | 3.12 | 3.15 | 3.10 | 3.12 | 13.6M |
| 2023-05-09 | 3.16 | 3.18 | 3.10 | 3.12 | 19.2M |
| 2023-05-08 | 3.12 | 3.17 | 3.11 | 3.17 | 19.0M |
| 2023-05-05 | 3.09 | 3.12 | 3.06 | 3.12 | 15.3M |
| 2023-05-04 | 3.04 | 3.11 | 3.03 | 3.10 | 15.7M |
| 2023-04-28 | 3.00 | 3.05 | 2.99 | 3.04 | 12.2M |
| 2023-04-27 | 3.03 | 3.03 | 2.99 | 3.01 | 9.9M |
| 2023-04-26 | 2.92 | 3.03 | 2.92 | 3.01 | 22.1M |
| 2023-04-25 | 2.95 | 2.95 | 2.87 | 2.90 | 10.3M |
| 2023-04-24 | 2.93 | 2.97 | 2.89 | 2.95 | 10.0M |
| 2023-04-21 | 2.97 | 2.98 | 2.92 | 2.92 | 9.9M |
| 2023-04-20 | 2.99 | 2.99 | 2.95 | 2.96 | 7.6M |
| 2023-04-19 | 3.03 | 3.03 | 2.98 | 2.99 | 7.2M |
| 2023-04-18 | 3.05 | 3.06 | 3.02 | 3.03 | 7.8M |
| 2023-04-17 | 3.03 | 3.07 | 3.02 | 3.05 | 10.4M |
| 2023-04-14 | 3.00 | 3.04 | 2.99 | 3.04 | 12.0M |
| 2023-04-13 | 2.97 | 3.01 | 2.97 | 3.00 | 9.3M |
| 2023-04-12 | 2.98 | 2.98 | 2.96 | 2.97 | 8.1M |
| 2023-04-11 | 2.98 | 2.98 | 2.94 | 2.96 | 11.7M |
| 2023-04-10 | 2.99 | 3.00 | 2.96 | 2.98 | 11.7M |
| 2023-04-07 | 2.99 | 2.99 | 2.97 | 2.98 | 8.7M |
| 2023-04-06 | 3.01 | 3.01 | 2.98 | 2.98 | 8.6M |
| 2023-04-04 | 3.06 | 3.06 | 3.00 | 3.01 | 9.9M |
| 2023-04-03 | 3.04 | 3.06 | 3.02 | 3.05 | 8.2M |
| 2023-03-31 | 3.02 | 3.06 | 3.02 | 3.04 | 8.1M |
| 2023-03-30 | 3.00 | 3.05 | 2.98 | 3.03 | 11.8M |
| 2023-03-29 | 3.05 | 3.06 | 2.99 | 2.99 | 11.4M |
| 2023-03-28 | 3.06 | 3.07 | 3.04 | 3.04 | 8.6M |
| 2023-03-27 | 3.09 | 3.10 | 3.03 | 3.04 | 13.5M |
| 2023-03-24 | 3.11 | 3.12 | 3.06 | 3.08 | 11.2M |
| 2023-03-23 | 3.12 | 3.12 | 3.08 | 3.11 | 9.3M |
| 2023-03-22 | 3.10 | 3.13 | 3.09 | 3.13 | 9.8M |
| 2023-03-21 | 3.10 | 3.13 | 3.08 | 3.10 | 9.3M |
| 2023-03-20 | 3.13 | 3.16 | 3.09 | 3.11 | 10.7M |
| 2023-03-17 | 3.12 | 3.17 | 3.11 | 3.12 | 8.1M |
| 2023-03-16 | 3.17 | 3.20 | 3.10 | 3.12 | 10.2M |
| 2023-03-15 | 3.12 | 3.18 | 3.10 | 3.18 | 12.4M |
| 2023-03-14 | 3.11 | 3.13 | 3.05 | 3.10 | 10.9M |
| 2023-03-13 | 3.12 | 3.15 | 3.08 | 3.11 | 9.8M |
| 2023-03-10 | 3.17 | 3.17 | 3.11 | 3.12 | 10.6M |
| 2023-03-09 | 3.20 | 3.21 | 3.16 | 3.18 | 8.1M |
| 2023-03-08 | 3.20 | 3.23 | 3.17 | 3.20 | 9.7M |
| 2023-03-07 | 3.25 | 3.28 | 3.21 | 3.21 | 12.7M |
| 2023-03-06 | 3.26 | 3.27 | 3.23 | 3.25 | 11.9M |
| 2023-03-03 | 3.20 | 3.26 | 3.18 | 3.26 | 19.0M |
| 2023-03-02 | 3.20 | 3.21 | 3.18 | 3.19 | 9.0M |
| 2023-03-01 | 3.19 | 3.20 | 3.17 | 3.20 | 8.8M |
| 2023-02-28 | 3.15 | 3.20 | 3.15 | 3.19 | 9.5M |
| 2023-02-27 | 3.19 | 3.19 | 3.15 | 3.15 | 8.3M |
| 2023-02-24 | 3.19 | 3.21 | 3.17 | 3.19 | 8.3M |
| 2023-02-23 | 3.22 | 3.23 | 3.18 | 3.20 | 8.6M |
| 2023-02-22 | 3.23 | 3.24 | 3.20 | 3.22 | 8.0M |
| 2023-02-21 | 3.21 | 3.26 | 3.20 | 3.24 | 10.6M |
| 2023-02-20 | 3.19 | 3.23 | 3.16 | 3.22 | 11.3M |
| 2023-02-17 | 3.19 | 3.24 | 3.19 | 3.19 | 13.1M |
| 2023-02-16 | 3.28 | 3.28 | 3.18 | 3.21 | 16.3M |
| 2023-02-15 | 3.32 | 3.33 | 3.27 | 3.28 | 12.1M |
| 2023-02-14 | 3.28 | 3.36 | 3.27 | 3.32 | 20.6M |
| 2023-02-13 | 3.25 | 3.31 | 3.24 | 3.27 | 18.9M |
| 2023-02-10 | 3.20 | 3.26 | 3.18 | 3.25 | 17.3M |
| 2023-02-09 | 3.17 | 3.21 | 3.16 | 3.20 | 10.3M |
| 2023-02-08 | 3.23 | 3.24 | 3.18 | 3.19 | 10.1M |
| 2023-02-07 | 3.20 | 3.24 | 3.18 | 3.23 | 11.9M |
| 2023-02-06 | 3.17 | 3.24 | 3.15 | 3.20 | 14.7M |
| 2023-02-03 | 3.19 | 3.20 | 3.14 | 3.17 | 11.7M |
| 2023-02-02 | 3.22 | 3.23 | 3.18 | 3.20 | 11.3M |
| 2023-02-01 | 3.18 | 3.21 | 3.17 | 3.21 | 10.9M |
| 2023-01-31 | 3.16 | 3.18 | 3.14 | 3.17 | 10.5M |
| 2023-01-30 | 3.16 | 3.19 | 3.14 | 3.18 | 15.8M |
| 2023-01-20 | 3.13 | 3.15 | 3.11 | 3.14 | 11.9M |
| 2023-01-19 | 3.12 | 3.13 | 3.10 | 3.13 | 9.7M |
| 2023-01-18 | 3.16 | 3.16 | 3.11 | 3.12 | 8.9M |
| 2023-01-17 | 3.19 | 3.21 | 3.12 | 3.14 | 15.4M |
| 2023-01-16 | 3.03 | 3.23 | 3.02 | 3.19 | 32.6M |
| 2023-01-13 | 3.02 | 3.04 | 3.01 | 3.03 | 12.0M |
| 2023-01-12 | 3.03 | 3.05 | 3.01 | 3.02 | 10.7M |
| 2023-01-11 | 3.09 | 3.10 | 3.03 | 3.04 | 12.0M |
| 2023-01-10 | 3.11 | 3.12 | 3.06 | 3.07 | 11.7M |
| 2023-01-09 | 3.17 | 3.18 | 3.09 | 3.10 | 19.6M |
| 2023-01-06 | 3.19 | 3.22 | 3.15 | 3.15 | 10.2M |
| 2023-01-05 | 3.23 | 3.23 | 3.17 | 3.19 | 12.8M |
| 2023-01-04 | 3.20 | 3.24 | 3.19 | 3.21 | 18.9M |
| 2023-01-03 | 3.16 | 3.20 | 3.15 | 3.19 | 15.6M |