8.11
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 | 5.72 | 5.76 | 5.55 | 5.56 | 14.5M |
| 2024-12-30 | 5.72 | 5.75 | 5.58 | 5.70 | 13.4M |
| 2024-12-27 | 5.59 | 5.78 | 5.59 | 5.74 | 19.3M |
| 2024-12-26 | 5.55 | 5.65 | 5.52 | 5.59 | 14.1M |
| 2024-12-25 | 5.70 | 5.73 | 5.49 | 5.54 | 18.0M |
| 2024-12-24 | 5.61 | 5.73 | 5.61 | 5.72 | 13.6M |
| 2024-12-23 | 5.85 | 5.87 | 5.60 | 5.63 | 19.3M |
| 2024-12-20 | 5.72 | 5.93 | 5.69 | 5.84 | 17.4M |
| 2024-12-19 | 5.68 | 5.76 | 5.62 | 5.74 | 17.1M |
| 2024-12-18 | 5.71 | 5.82 | 5.67 | 5.72 | 21.7M |
| 2024-12-17 | 6.03 | 6.06 | 5.70 | 5.71 | 40.7M |
| 2024-12-16 | 6.08 | 6.21 | 6.03 | 6.07 | 37.9M |
| 2024-12-13 | 6.00 | 6.30 | 5.99 | 6.08 | 60.2M |
| 2024-12-12 | 6.04 | 6.07 | 5.96 | 6.06 | 25.6M |
| 2024-12-11 | 5.96 | 6.07 | 5.95 | 6.06 | 22.9M |
| 2024-12-10 | 6.16 | 6.19 | 5.97 | 5.99 | 36.7M |
| 2024-12-09 | 6.10 | 6.12 | 5.95 | 6.02 | 28.4M |
| 2024-12-06 | 6.04 | 6.13 | 5.95 | 6.10 | 35.2M |
| 2024-12-05 | 5.86 | 6.12 | 5.83 | 6.07 | 36.2M |
| 2024-12-04 | 6.01 | 6.11 | 5.86 | 5.89 | 47.3M |
| 2024-12-03 | 6.05 | 6.11 | 5.94 | 6.00 | 35.6M |
| 2024-12-02 | 5.99 | 6.10 | 5.93 | 6.04 | 44.6M |
| 2024-11-29 | 5.85 | 6.04 | 5.80 | 5.93 | 45.0M |
| 2024-11-28 | 5.88 | 6.20 | 5.86 | 5.90 | 59.5M |
| 2024-11-27 | 5.78 | 5.89 | 5.61 | 5.82 | 66.2M |
| 2024-11-26 | 6.55 | 6.56 | 5.92 | 5.92 | 107.9M |
| 2024-11-25 | 6.60 | 6.94 | 6.24 | 6.58 | 154.2M |
| 2024-11-22 | 6.68 | 6.89 | 6.58 | 6.87 | 164.2M |
| 2024-11-21 | 5.69 | 6.26 | 5.67 | 6.26 | 82.9M |
| 2024-11-20 | 5.64 | 5.70 | 5.59 | 5.69 | 19.4M |
| 2024-11-19 | 5.45 | 5.72 | 5.45 | 5.67 | 30.2M |
| 2024-11-18 | 5.55 | 5.68 | 5.45 | 5.53 | 22.1M |
| 2024-11-15 | 5.50 | 5.71 | 5.49 | 5.57 | 21.0M |
| 2024-11-14 | 5.66 | 5.70 | 5.48 | 5.51 | 14.3M |
| 2024-11-13 | 5.68 | 5.70 | 5.55 | 5.68 | 15.2M |
| 2024-11-12 | 5.84 | 5.86 | 5.64 | 5.70 | 16.9M |
| 2024-11-11 | 5.73 | 5.81 | 5.66 | 5.80 | 17.2M |
| 2024-11-08 | 5.80 | 5.89 | 5.66 | 5.70 | 21.7M |
| 2024-11-07 | 5.60 | 5.81 | 5.55 | 5.78 | 27.7M |
| 2024-11-06 | 5.77 | 5.77 | 5.60 | 5.63 | 26.2M |
| 2024-11-05 | 5.67 | 5.80 | 5.61 | 5.78 | 25.8M |
| 2024-11-04 | 5.51 | 5.66 | 5.48 | 5.66 | 17.7M |
| 2024-11-01 | 5.68 | 5.69 | 5.42 | 5.46 | 22.4M |
| 2024-10-31 | 5.68 | 5.72 | 5.59 | 5.69 | 25.7M |
| 2024-10-30 | 5.43 | 5.75 | 5.41 | 5.65 | 28.6M |
| 2024-10-29 | 5.68 | 5.74 | 5.43 | 5.47 | 30.3M |
| 2024-10-28 | 5.57 | 5.64 | 5.41 | 5.64 | 54.5M |
| 2024-10-25 | 5.25 | 5.32 | 5.21 | 5.30 | 22.3M |
| 2024-10-24 | 5.18 | 5.45 | 5.18 | 5.25 | 32.6M |
| 2024-10-23 | 5.18 | 5.28 | 5.11 | 5.15 | 28.0M |
| 2024-10-22 | 5.00 | 5.39 | 5.00 | 5.30 | 34.4M |
| 2024-10-21 | 4.91 | 5.00 | 4.88 | 4.98 | 18.5M |
| 2024-10-18 | 4.81 | 4.93 | 4.76 | 4.87 | 15.6M |
| 2024-10-17 | 4.78 | 4.98 | 4.78 | 4.80 | 17.1M |
| 2024-10-16 | 4.71 | 4.78 | 4.67 | 4.73 | 10.6M |
| 2024-10-15 | 4.85 | 4.87 | 4.73 | 4.75 | 10.7M |
| 2024-10-14 | 4.83 | 4.91 | 4.77 | 4.87 | 12.4M |
| 2024-10-11 | 5.02 | 5.02 | 4.77 | 4.80 | 12.5M |
| 2024-10-10 | 4.95 | 5.26 | 4.91 | 5.02 | 14.5M |
| 2024-10-09 | 5.15 | 5.23 | 4.90 | 4.96 | 24.6M |
| 2024-10-08 | 5.57 | 5.58 | 5.07 | 5.35 | 33.2M |
| 2024-09-30 | 4.90 | 5.14 | 4.78 | 5.09 | 26.0M |
| 2024-09-27 | 4.62 | 4.77 | 4.55 | 4.70 | 14.8M |
| 2024-09-26 | 4.39 | 4.53 | 4.38 | 4.52 | 8.0M |
| 2024-09-25 | 4.40 | 4.51 | 4.38 | 4.40 | 11.7M |
| 2024-09-24 | 4.22 | 4.35 | 4.21 | 4.35 | 8.5M |
| 2024-09-23 | 4.20 | 4.24 | 4.17 | 4.20 | 2.9M |
| 2024-09-20 | 4.20 | 4.21 | 4.16 | 4.19 | 3.6M |
| 2024-09-19 | 4.15 | 4.23 | 4.13 | 4.20 | 4.8M |
| 2024-09-18 | 4.19 | 4.19 | 4.05 | 4.11 | 4.7M |
| 2024-09-13 | 4.29 | 4.29 | 4.13 | 4.17 | 5.1M |
| 2024-09-12 | 4.26 | 4.31 | 4.23 | 4.27 | 3.2M |
| 2024-09-11 | 4.30 | 4.35 | 4.24 | 4.26 | 2.8M |
| 2024-09-10 | 4.27 | 4.30 | 4.21 | 4.30 | 3.7M |
| 2024-09-09 | 4.22 | 4.29 | 4.22 | 4.26 | 3.3M |
| 2024-09-06 | 4.33 | 4.35 | 4.25 | 4.27 | 5.3M |
| 2024-09-05 | 4.35 | 4.36 | 4.31 | 4.34 | 3.9M |
| 2024-09-04 | 4.30 | 4.35 | 4.28 | 4.33 | 3.9M |
| 2024-09-03 | 4.29 | 4.34 | 4.28 | 4.32 | 4.4M |
| 2024-09-02 | 4.33 | 4.35 | 4.27 | 4.27 | 5.3M |
| 2024-08-30 | 4.25 | 4.41 | 4.24 | 4.34 | 9.5M |
| 2024-08-29 | 4.18 | 4.28 | 4.14 | 4.25 | 6.3M |
| 2024-08-28 | 4.14 | 4.21 | 4.12 | 4.16 | 4.6M |
| 2024-08-27 | 4.21 | 4.21 | 4.12 | 4.13 | 4.8M |
| 2024-08-26 | 4.14 | 4.22 | 4.14 | 4.20 | 4.5M |
| 2024-08-23 | 4.14 | 4.24 | 4.12 | 4.17 | 5.8M |
| 2024-08-22 | 4.31 | 4.35 | 4.20 | 4.20 | 11.3M |
| 2024-08-21 | 4.31 | 4.40 | 4.28 | 4.37 | 18.2M |
| 2024-08-20 | 4.70 | 4.74 | 4.39 | 4.48 | 31.0M |
| 2024-08-19 | 4.44 | 4.50 | 4.41 | 4.49 | 10.1M |
| 2024-08-16 | 4.43 | 4.47 | 4.37 | 4.43 | 15.0M |
| 2024-08-15 | 4.36 | 4.48 | 4.25 | 4.44 | 26.1M |
| 2024-08-14 | 4.36 | 4.48 | 4.29 | 4.46 | 15.1M |
| 2024-08-13 | 4.32 | 4.38 | 4.30 | 4.36 | 7.4M |
| 2024-08-12 | 4.46 | 4.52 | 4.33 | 4.35 | 13.1M |
| 2024-08-09 | 4.56 | 4.57 | 4.49 | 4.50 | 10.7M |
| 2024-08-08 | 4.50 | 4.55 | 4.43 | 4.53 | 14.6M |
| 2024-08-07 | 4.69 | 4.71 | 4.64 | 4.68 | 6.0M |
| 2024-08-06 | 4.65 | 4.71 | 4.62 | 4.68 | 6.9M |
| 2024-08-05 | 4.72 | 4.82 | 4.60 | 4.62 | 8.7M |
| 2024-08-02 | 4.81 | 4.84 | 4.71 | 4.72 | 7.1M |
| 2024-08-01 | 4.76 | 4.92 | 4.76 | 4.85 | 9.9M |
| 2024-07-31 | 4.57 | 4.78 | 4.52 | 4.76 | 9.9M |
| 2024-07-30 | 4.53 | 4.62 | 4.48 | 4.56 | 5.4M |
| 2024-07-29 | 4.57 | 4.60 | 4.50 | 4.53 | 5.1M |
| 2024-07-26 | 4.43 | 4.58 | 4.41 | 4.57 | 6.4M |
| 2024-07-25 | 4.40 | 4.50 | 4.35 | 4.44 | 5.5M |
| 2024-07-24 | 4.45 | 4.50 | 4.38 | 4.41 | 6.1M |
| 2024-07-23 | 4.55 | 4.59 | 4.48 | 4.48 | 5.0M |
| 2024-07-22 | 4.55 | 4.59 | 4.51 | 4.55 | 4.5M |
| 2024-07-19 | 4.48 | 4.58 | 4.46 | 4.53 | 5.0M |
| 2024-07-18 | 4.48 | 4.54 | 4.41 | 4.49 | 6.4M |
| 2024-07-17 | 4.61 | 4.61 | 4.50 | 4.51 | 6.1M |
| 2024-07-16 | 4.67 | 4.68 | 4.56 | 4.59 | 6.5M |
| 2024-07-15 | 4.71 | 4.71 | 4.60 | 4.61 | 5.7M |
| 2024-07-12 | 4.74 | 4.76 | 4.67 | 4.70 | 5.7M |
| 2024-07-11 | 4.66 | 4.75 | 4.64 | 4.73 | 8.7M |
| 2024-07-10 | 4.68 | 4.69 | 4.56 | 4.58 | 6.8M |
| 2024-07-09 | 4.59 | 4.70 | 4.53 | 4.69 | 9.1M |
| 2024-07-08 | 4.74 | 4.74 | 4.53 | 4.61 | 10.7M |
| 2024-07-05 | 4.76 | 4.79 | 4.68 | 4.75 | 8.6M |
| 2024-07-04 | 4.86 | 4.90 | 4.75 | 4.76 | 5.1M |
| 2024-07-03 | 4.94 | 4.94 | 4.85 | 4.86 | 5.6M |
| 2024-07-02 | 4.98 | 4.98 | 4.90 | 4.92 | 5.8M |
| 2024-07-01 | 4.88 | 4.97 | 4.85 | 4.96 | 8.8M |
| 2024-06-28 | 4.84 | 4.96 | 4.83 | 4.89 | 8.7M |
| 2024-06-27 | 4.96 | 5.00 | 4.86 | 4.86 | 9.1M |
| 2024-06-26 | 4.80 | 4.99 | 4.75 | 4.99 | 12.2M |
| 2024-06-25 | 4.84 | 4.93 | 4.79 | 4.84 | 14.4M |
| 2024-06-24 | 4.84 | 4.85 | 4.66 | 4.70 | 10.4M |
| 2024-06-21 | 4.84 | 4.89 | 4.75 | 4.85 | 11.7M |
| 2024-06-20 | 5.09 | 5.09 | 4.79 | 4.84 | 21.2M |
| 2024-06-19 | 5.38 | 5.41 | 5.08 | 5.09 | 17.3M |
| 2024-06-18 | 5.07 | 5.38 | 5.03 | 5.36 | 28.5M |
| 2024-06-17 | 5.59 | 5.65 | 5.06 | 5.07 | 43.4M |
| 2024-06-14 | 5.73 | 5.80 | 5.58 | 5.62 | 7.9M |
| 2024-06-13 | 5.69 | 5.84 | 5.69 | 5.79 | 8.8M |
| 2024-06-12 | 5.73 | 5.77 | 5.62 | 5.73 | 8.4M |
| 2024-06-11 | 5.65 | 5.87 | 5.57 | 5.75 | 14.0M |
| 2024-06-07 | 5.62 | 5.70 | 5.52 | 5.66 | 11.1M |
| 2024-06-06 | 5.78 | 5.82 | 5.49 | 5.56 | 14.9M |
| 2024-06-05 | 5.89 | 5.97 | 5.75 | 5.77 | 10.0M |
| 2024-06-04 | 5.85 | 5.92 | 5.73 | 5.91 | 13.4M |
| 2024-06-03 | 5.92 | 6.03 | 5.80 | 5.89 | 15.3M |
| 2024-05-31 | 6.15 | 6.16 | 5.97 | 5.97 | 11.1M |
| 2024-05-30 | 6.08 | 6.15 | 6.05 | 6.10 | 9.9M |
| 2024-05-29 | 6.06 | 6.26 | 6.01 | 6.08 | 15.9M |
| 2024-05-28 | 6.08 | 6.18 | 6.07 | 6.11 | 15.1M |
| 2024-05-27 | 5.84 | 6.08 | 5.83 | 6.08 | 13.8M |
| 2024-05-24 | 5.86 | 6.00 | 5.85 | 5.87 | 10.9M |
| 2024-05-23 | 5.93 | 5.97 | 5.81 | 5.87 | 15.7M |
| 2024-05-22 | 6.03 | 6.20 | 5.82 | 5.92 | 23.9M |
| 2024-05-21 | 6.01 | 6.19 | 6.01 | 6.04 | 17.7M |
| 2024-05-20 | 6.02 | 6.21 | 5.94 | 6.01 | 33.3M |
| 2024-05-17 | 5.74 | 6.00 | 5.69 | 6.00 | 34.8M |
| 2024-05-16 | 5.67 | 5.80 | 5.61 | 5.72 | 16.0M |
| 2024-05-15 | 5.71 | 5.75 | 5.66 | 5.68 | 9.8M |
| 2024-05-14 | 5.68 | 5.79 | 5.66 | 5.72 | 11.0M |
| 2024-05-13 | 5.69 | 5.77 | 5.63 | 5.69 | 12.4M |
| 2024-05-10 | 5.64 | 5.74 | 5.63 | 5.72 | 12.6M |
| 2024-05-09 | 5.58 | 5.71 | 5.55 | 5.66 | 9.8M |
| 2024-05-08 | 5.58 | 5.67 | 5.55 | 5.58 | 9.7M |
| 2024-05-07 | 5.64 | 5.72 | 5.58 | 5.62 | 12.0M |
| 2024-05-06 | 5.66 | 5.73 | 5.56 | 5.67 | 21.1M |
| 2024-04-30 | 5.64 | 5.87 | 5.57 | 5.60 | 29.4M |
| 2024-04-29 | 5.45 | 5.68 | 5.39 | 5.65 | 33.6M |
| 2024-04-26 | 5.28 | 5.57 | 5.27 | 5.53 | 37.9M |
| 2024-04-25 | 5.28 | 5.33 | 5.22 | 5.28 | 13.3M |
| 2024-04-24 | 5.14 | 5.34 | 5.13 | 5.28 | 15.2M |
| 2024-04-23 | 5.18 | 5.24 | 5.11 | 5.14 | 9.1M |
| 2024-04-22 | 5.22 | 5.28 | 5.12 | 5.23 | 10.7M |
| 2024-04-19 | 5.30 | 5.34 | 5.17 | 5.22 | 15.1M |
| 2024-04-18 | 5.15 | 5.41 | 5.11 | 5.32 | 25.0M |
| 2024-04-17 | 4.95 | 5.16 | 4.95 | 5.15 | 17.3M |
| 2024-04-16 | 5.09 | 5.15 | 4.90 | 4.90 | 27.9M |
| 2024-04-15 | 5.15 | 5.25 | 4.93 | 5.14 | 25.1M |
| 2024-04-12 | 5.24 | 5.47 | 5.16 | 5.23 | 24.7M |
| 2024-04-11 | 5.04 | 5.36 | 5.01 | 5.26 | 26.2M |
| 2024-04-10 | 5.17 | 5.20 | 5.03 | 5.09 | 13.2M |
| 2024-04-09 | 5.12 | 5.20 | 5.10 | 5.16 | 10.9M |
| 2024-04-08 | 5.29 | 5.29 | 5.14 | 5.15 | 13.6M |
| 2024-04-03 | 5.25 | 5.35 | 5.18 | 5.31 | 18.7M |
| 2024-04-02 | 5.27 | 5.30 | 5.20 | 5.25 | 14.3M |
| 2024-04-01 | 5.23 | 5.30 | 5.19 | 5.28 | 15.0M |
| 2024-03-29 | 5.01 | 5.23 | 5.00 | 5.23 | 18.7M |
| 2024-03-28 | 4.89 | 5.08 | 4.89 | 5.01 | 12.8M |
| 2024-03-27 | 5.10 | 5.11 | 4.92 | 4.92 | 13.1M |
| 2024-03-26 | 5.09 | 5.16 | 4.97 | 5.09 | 16.5M |
| 2024-03-25 | 5.22 | 5.29 | 5.08 | 5.11 | 16.4M |
| 2024-03-22 | 5.42 | 5.42 | 5.25 | 5.28 | 25.2M |
| 2024-03-21 | 5.35 | 5.47 | 5.23 | 5.44 | 29.6M |
| 2024-03-20 | 5.20 | 5.39 | 5.16 | 5.35 | 28.7M |
| 2024-03-19 | 5.29 | 5.30 | 5.23 | 5.26 | 14.5M |
| 2024-03-18 | 5.15 | 5.31 | 5.13 | 5.31 | 22.4M |
| 2024-03-15 | 5.08 | 5.11 | 5.02 | 5.11 | 13.2M |
| 2024-03-14 | 5.08 | 5.14 | 4.98 | 5.05 | 15.3M |
| 2024-03-13 | 5.07 | 5.13 | 5.04 | 5.09 | 15.4M |
| 2024-03-12 | 5.09 | 5.16 | 5.05 | 5.10 | 20.0M |
| 2024-03-11 | 5.04 | 5.08 | 5.02 | 5.07 | 16.1M |
| 2024-03-08 | 5.01 | 5.15 | 4.97 | 5.03 | 17.4M |
| 2024-03-07 | 5.30 | 5.35 | 5.03 | 5.05 | 27.4M |
| 2024-03-06 | 4.85 | 5.15 | 4.83 | 5.07 | 29.1M |
| 2024-03-05 | 4.89 | 4.93 | 4.84 | 4.87 | 14.7M |
| 2024-03-04 | 5.01 | 5.02 | 4.85 | 4.95 | 20.2M |
| 2024-03-01 | 4.92 | 5.06 | 4.86 | 5.01 | 29.3M |
| 2024-02-29 | 4.57 | 4.90 | 4.54 | 4.86 | 25.4M |
| 2024-02-28 | 4.96 | 5.01 | 4.56 | 4.58 | 30.1M |
| 2024-02-27 | 4.84 | 4.98 | 4.81 | 4.94 | 16.8M |
| 2024-02-26 | 4.79 | 5.04 | 4.67 | 4.85 | 28.2M |
| 2024-02-23 | 4.49 | 4.63 | 4.45 | 4.62 | 14.7M |
| 2024-02-22 | 4.43 | 4.53 | 4.40 | 4.48 | 11.8M |
| 2024-02-21 | 4.33 | 4.55 | 4.30 | 4.43 | 17.4M |
| 2024-02-20 | 4.35 | 4.38 | 4.25 | 4.36 | 11.2M |
| 2024-02-19 | 4.30 | 4.50 | 4.25 | 4.36 | 29.7M |
| 2024-02-08 | 3.87 | 4.21 | 3.82 | 4.21 | 30.7M |
| 2024-02-07 | 3.98 | 4.02 | 3.74 | 3.83 | 25.2M |
| 2024-02-06 | 3.66 | 4.02 | 3.55 | 3.92 | 29.2M |
| 2024-02-05 | 4.08 | 4.12 | 3.73 | 3.76 | 31.4M |
| 2024-02-02 | 4.38 | 4.45 | 3.99 | 4.14 | 21.3M |
| 2024-02-01 | 4.50 | 4.58 | 4.36 | 4.38 | 17.9M |
| 2024-01-31 | 4.80 | 4.80 | 4.50 | 4.51 | 19.2M |
| 2024-01-30 | 4.92 | 4.96 | 4.75 | 4.76 | 13.3M |
| 2024-01-29 | 5.11 | 5.12 | 4.92 | 4.96 | 15.1M |
| 2024-01-26 | 5.08 | 5.19 | 5.04 | 5.11 | 16.6M |
| 2024-01-25 | 4.91 | 5.08 | 4.82 | 5.08 | 20.4M |
| 2024-01-24 | 4.76 | 4.90 | 4.68 | 4.88 | 23.2M |
| 2024-01-23 | 4.83 | 4.84 | 4.65 | 4.76 | 29.0M |
| 2024-01-22 | 5.17 | 5.17 | 4.78 | 4.83 | 32.8M |
| 2024-01-19 | 5.30 | 5.33 | 5.17 | 5.19 | 19.2M |
| 2024-01-18 | 5.31 | 5.41 | 5.15 | 5.32 | 30.2M |
| 2024-01-17 | 5.59 | 5.59 | 5.38 | 5.40 | 20.7M |
| 2024-01-16 | 5.58 | 5.59 | 5.47 | 5.56 | 27.7M |
| 2024-01-15 | 5.51 | 5.62 | 5.51 | 5.58 | 23.8M |
| 2024-01-12 | 5.61 | 5.70 | 5.59 | 5.60 | 37.2M |
| 2024-01-11 | 5.45 | 5.74 | 5.45 | 5.60 | 37.5M |
| 2024-01-10 | 5.45 | 5.59 | 5.38 | 5.48 | 41.5M |
| 2024-01-09 | 5.50 | 5.65 | 5.43 | 5.51 | 46.5M |
| 2024-01-08 | 5.64 | 5.72 | 5.47 | 5.50 | 56.1M |
| 2024-01-05 | 5.85 | 5.93 | 5.58 | 5.63 | 100.8M |
| 2024-01-04 | 5.77 | 6.44 | 5.65 | 6.07 | 148.4M |
| 2024-01-03 | 6.23 | 6.23 | 5.66 | 5.85 | 154.8M |
| 2024-01-02 | 5.33 | 5.82 | 5.31 | 5.82 | 52.2M |