2.90
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 | 3.00 | 3.04 | 2.88 | 2.90 | 118.0M |
| 2024-12-30 | 3.17 | 3.20 | 3.01 | 3.03 | 124.9M |
| 2024-12-27 | 3.05 | 3.17 | 3.02 | 3.10 | 138.3M |
| 2024-12-26 | 3.14 | 3.14 | 3.06 | 3.09 | 180.3M |
| 2024-12-25 | 3.15 | 3.32 | 3.10 | 3.20 | 339.6M |
| 2024-12-24 | 2.89 | 3.15 | 2.89 | 3.15 | 234.9M |
| 2024-12-23 | 3.02 | 3.03 | 2.85 | 2.86 | 107.3M |
| 2024-12-20 | 2.98 | 3.10 | 2.97 | 3.01 | 99.0M |
| 2024-12-19 | 2.99 | 3.03 | 2.95 | 2.99 | 93.1M |
| 2024-12-18 | 3.02 | 3.08 | 3.01 | 3.02 | 96.4M |
| 2024-12-17 | 3.14 | 3.17 | 2.99 | 3.00 | 149.8M |
| 2024-12-16 | 3.12 | 3.25 | 3.10 | 3.18 | 151.1M |
| 2024-12-13 | 3.20 | 3.26 | 3.13 | 3.14 | 149.8M |
| 2024-12-12 | 3.29 | 3.31 | 3.18 | 3.23 | 190.7M |
| 2024-12-11 | 3.14 | 3.38 | 3.10 | 3.29 | 262.2M |
| 2024-12-10 | 3.37 | 3.51 | 3.10 | 3.22 | 363.5M |
| 2024-12-09 | 3.48 | 3.57 | 3.37 | 3.37 | 343.9M |
| 2024-12-06 | 4.08 | 4.08 | 3.51 | 3.74 | 778.0M |
| 2024-12-05 | 3.71 | 3.71 | 3.71 | 3.71 | 36.4M |
| 2024-12-04 | 3.37 | 3.37 | 3.37 | 3.37 | 39.5M |
| 2024-12-03 | 2.97 | 3.06 | 2.81 | 3.06 | 176.9M |
| 2024-12-02 | 2.55 | 2.78 | 2.55 | 2.78 | 63.9M |
| 2024-11-29 | 2.50 | 2.54 | 2.46 | 2.53 | 44.3M |
| 2024-11-28 | 2.48 | 2.55 | 2.46 | 2.50 | 56.0M |
| 2024-11-27 | 2.45 | 2.47 | 2.36 | 2.47 | 60.7M |
| 2024-11-26 | 2.44 | 2.52 | 2.44 | 2.45 | 53.2M |
| 2024-11-25 | 2.49 | 2.51 | 2.41 | 2.45 | 53.3M |
| 2024-11-22 | 2.58 | 2.62 | 2.48 | 2.49 | 54.3M |
| 2024-11-21 | 2.60 | 2.60 | 2.56 | 2.59 | 36.8M |
| 2024-11-20 | 2.55 | 2.63 | 2.53 | 2.61 | 63.5M |
| 2024-11-19 | 2.54 | 2.56 | 2.46 | 2.55 | 54.5M |
| 2024-11-18 | 2.54 | 2.60 | 2.49 | 2.53 | 62.3M |
| 2024-11-15 | 2.63 | 2.66 | 2.52 | 2.53 | 67.6M |
| 2024-11-14 | 2.71 | 2.72 | 2.61 | 2.62 | 58.6M |
| 2024-11-13 | 2.73 | 2.76 | 2.66 | 2.71 | 79.7M |
| 2024-11-12 | 2.83 | 2.85 | 2.74 | 2.77 | 95.8M |
| 2024-11-11 | 2.78 | 2.91 | 2.76 | 2.86 | 122.5M |
| 2024-11-08 | 2.88 | 2.91 | 2.78 | 2.80 | 114.8M |
| 2024-11-07 | 2.74 | 2.92 | 2.72 | 2.88 | 159.0M |
| 2024-11-06 | 2.83 | 2.90 | 2.72 | 2.78 | 207.7M |
| 2024-11-05 | 2.51 | 2.76 | 2.49 | 2.76 | 167.5M |
| 2024-11-04 | 2.50 | 2.51 | 2.46 | 2.51 | 49.7M |
| 2024-11-01 | 2.58 | 2.63 | 2.46 | 2.52 | 98.0M |
| 2024-10-31 | 2.48 | 2.64 | 2.47 | 2.60 | 127.6M |
| 2024-10-30 | 2.43 | 2.57 | 2.41 | 2.49 | 92.0M |
| 2024-10-29 | 2.55 | 2.57 | 2.42 | 2.43 | 96.7M |
| 2024-10-28 | 2.41 | 2.56 | 2.40 | 2.55 | 122.3M |
| 2024-10-25 | 2.34 | 2.41 | 2.33 | 2.40 | 69.8M |
| 2024-10-24 | 2.32 | 2.36 | 2.30 | 2.34 | 56.0M |
| 2024-10-23 | 2.30 | 2.35 | 2.29 | 2.32 | 54.6M |
| 2024-10-22 | 2.27 | 2.31 | 2.26 | 2.31 | 58.8M |
| 2024-10-21 | 2.28 | 2.30 | 2.25 | 2.28 | 53.5M |
| 2024-10-18 | 2.21 | 2.28 | 2.20 | 2.27 | 59.8M |
| 2024-10-17 | 2.24 | 2.27 | 2.21 | 2.21 | 44.9M |
| 2024-10-16 | 2.21 | 2.25 | 2.21 | 2.24 | 40.9M |
| 2024-10-15 | 2.26 | 2.29 | 2.22 | 2.22 | 51.9M |
| 2024-10-14 | 2.26 | 2.28 | 2.22 | 2.27 | 66.2M |
| 2024-10-11 | 2.34 | 2.34 | 2.24 | 2.26 | 64.2M |
| 2024-10-10 | 2.28 | 2.44 | 2.25 | 2.35 | 115.1M |
| 2024-10-09 | 2.49 | 2.49 | 2.27 | 2.28 | 117.0M |
| 2024-10-08 | 2.65 | 2.65 | 2.39 | 2.52 | 179.0M |
| 2024-09-30 | 2.30 | 2.43 | 2.26 | 2.41 | 144.7M |
| 2024-09-27 | 2.18 | 2.26 | 2.15 | 2.22 | 87.8M |
| 2024-09-26 | 2.09 | 2.16 | 2.08 | 2.15 | 51.4M |
| 2024-09-25 | 2.10 | 2.16 | 2.09 | 2.10 | 59.5M |
| 2024-09-24 | 2.01 | 2.07 | 2.00 | 2.07 | 47.6M |
| 2024-09-23 | 2.01 | 2.03 | 1.99 | 2.01 | 16.2M |
| 2024-09-20 | 2.03 | 2.03 | 1.99 | 2.01 | 21.8M |
| 2024-09-19 | 1.98 | 2.05 | 1.97 | 2.03 | 33.6M |
| 2024-09-18 | 2.03 | 2.03 | 1.96 | 1.98 | 30.1M |
| 2024-09-13 | 2.00 | 2.05 | 1.99 | 2.03 | 33.1M |
| 2024-09-12 | 1.98 | 2.04 | 1.97 | 2.01 | 38.1M |
| 2024-09-11 | 2.04 | 2.05 | 1.96 | 1.99 | 61.7M |
| 2024-09-10 | 2.04 | 2.18 | 2.04 | 2.10 | 102.9M |
| 2024-09-09 | 1.95 | 2.01 | 1.92 | 1.98 | 26.3M |
| 2024-09-06 | 1.95 | 1.98 | 1.94 | 1.96 | 15.3M |
| 2024-09-05 | 1.93 | 1.96 | 1.93 | 1.94 | 10.0M |
| 2024-09-04 | 1.94 | 1.95 | 1.93 | 1.93 | 11.5M |
| 2024-09-03 | 1.95 | 1.96 | 1.94 | 1.96 | 11.8M |
| 2024-09-02 | 1.99 | 2.00 | 1.94 | 1.95 | 22.8M |
| 2024-08-30 | 1.96 | 2.00 | 1.95 | 2.00 | 22.0M |
| 2024-08-29 | 1.97 | 1.97 | 1.95 | 1.96 | 12.8M |
| 2024-08-28 | 1.95 | 1.99 | 1.95 | 1.97 | 12.0M |
| 2024-08-27 | 2.00 | 2.00 | 1.96 | 1.96 | 13.7M |
| 2024-08-26 | 1.98 | 2.01 | 1.96 | 1.99 | 14.0M |
| 2024-08-23 | 2.00 | 2.01 | 1.97 | 1.99 | 19.6M |
| 2024-08-22 | 2.02 | 2.04 | 2.00 | 2.00 | 19.8M |
| 2024-08-21 | 2.05 | 2.05 | 2.02 | 2.03 | 20.5M |
| 2024-08-20 | 2.10 | 2.11 | 2.04 | 2.05 | 46.9M |
| 2024-08-19 | 2.17 | 2.23 | 2.11 | 2.13 | 63.0M |
| 2024-08-16 | 2.08 | 2.10 | 2.06 | 2.08 | 29.7M |
| 2024-08-15 | 2.05 | 2.09 | 2.04 | 2.08 | 30.3M |
| 2024-08-14 | 2.08 | 2.12 | 2.05 | 2.06 | 35.3M |
| 2024-08-13 | 2.04 | 2.11 | 2.02 | 2.08 | 34.8M |
| 2024-08-12 | 2.06 | 2.08 | 2.04 | 2.04 | 34.4M |
| 2024-08-09 | 2.09 | 2.16 | 2.08 | 2.08 | 39.8M |
| 2024-08-08 | 2.12 | 2.12 | 2.06 | 2.09 | 37.3M |
| 2024-08-07 | 2.11 | 2.17 | 2.09 | 2.13 | 51.0M |
| 2024-08-06 | 2.12 | 2.18 | 2.09 | 2.11 | 63.2M |
| 2024-08-05 | 2.21 | 2.26 | 2.13 | 2.14 | 118.9M |
| 2024-08-02 | 2.36 | 2.49 | 2.26 | 2.26 | 195.5M |
| 2024-08-01 | 2.16 | 2.34 | 2.12 | 2.34 | 112.9M |
| 2024-07-31 | 2.08 | 2.19 | 2.07 | 2.13 | 70.2M |
| 2024-07-30 | 2.07 | 2.13 | 2.05 | 2.08 | 43.2M |
| 2024-07-29 | 2.07 | 2.14 | 2.03 | 2.08 | 54.1M |
| 2024-07-26 | 2.06 | 2.12 | 2.02 | 2.07 | 61.2M |
| 2024-07-25 | 2.01 | 2.15 | 1.98 | 2.06 | 76.4M |
| 2024-07-24 | 2.04 | 2.10 | 2.03 | 2.03 | 106.2M |
| 2024-07-23 | 2.02 | 2.23 | 1.98 | 2.18 | 163.0M |
| 2024-07-22 | 2.10 | 2.15 | 2.03 | 2.03 | 91.7M |
| 2024-07-19 | 1.85 | 2.05 | 1.84 | 2.05 | 34.6M |
| 2024-07-18 | 1.85 | 1.86 | 1.82 | 1.86 | 15.8M |
| 2024-07-17 | 1.83 | 1.86 | 1.82 | 1.85 | 15.1M |
| 2024-07-16 | 1.83 | 1.83 | 1.81 | 1.83 | 7.3M |
| 2024-07-15 | 1.85 | 1.86 | 1.82 | 1.83 | 8.6M |
| 2024-07-12 | 1.85 | 1.88 | 1.84 | 1.85 | 13.5M |
| 2024-07-11 | 1.84 | 1.86 | 1.83 | 1.86 | 20.5M |
| 2024-07-10 | 1.86 | 1.87 | 1.81 | 1.81 | 25.9M |
| 2024-07-09 | 1.89 | 1.90 | 1.83 | 1.89 | 22.8M |
| 2024-07-08 | 1.92 | 1.93 | 1.89 | 1.90 | 11.2M |
| 2024-07-05 | 1.91 | 1.93 | 1.89 | 1.93 | 12.9M |
| 2024-07-04 | 1.95 | 1.96 | 1.90 | 1.91 | 14.1M |
| 2024-07-03 | 1.96 | 1.98 | 1.95 | 1.95 | 10.9M |
| 2024-07-02 | 1.95 | 1.98 | 1.94 | 1.97 | 13.1M |
| 2024-07-01 | 1.94 | 1.95 | 1.92 | 1.95 | 11.9M |
| 2024-06-28 | 1.92 | 1.95 | 1.91 | 1.93 | 12.2M |
| 2024-06-27 | 1.93 | 1.96 | 1.92 | 1.92 | 12.0M |
| 2024-06-26 | 1.91 | 1.95 | 1.89 | 1.94 | 18.0M |
| 2024-06-25 | 1.91 | 1.94 | 1.91 | 1.92 | 13.4M |
| 2024-06-24 | 1.98 | 1.99 | 1.91 | 1.92 | 20.9M |
| 2024-06-21 | 2.00 | 2.01 | 1.98 | 1.99 | 9.6M |
| 2024-06-20 | 2.02 | 2.03 | 1.98 | 1.99 | 18.0M |
| 2024-06-19 | 2.06 | 2.07 | 2.02 | 2.02 | 13.9M |
| 2024-06-18 | 2.04 | 2.06 | 2.03 | 2.06 | 12.4M |
| 2024-06-17 | 2.01 | 2.05 | 2.01 | 2.03 | 13.8M |
| 2024-06-14 | 2.00 | 2.03 | 1.99 | 2.02 | 9.7M |
| 2024-06-13 | 2.03 | 2.03 | 2.00 | 2.01 | 11.4M |
| 2024-06-12 | 2.01 | 2.04 | 1.99 | 2.03 | 16.3M |
| 2024-06-11 | 2.03 | 2.04 | 1.99 | 2.01 | 14.5M |
| 2024-06-07 | 2.00 | 2.04 | 1.99 | 2.02 | 19.9M |
| 2024-06-06 | 2.05 | 2.07 | 1.98 | 1.98 | 31.1M |
| 2024-06-05 | 2.08 | 2.09 | 2.04 | 2.05 | 20.3M |
| 2024-06-04 | 2.07 | 2.13 | 2.05 | 2.10 | 22.9M |
| 2024-06-03 | 2.12 | 2.12 | 2.04 | 2.06 | 30.4M |
| 2024-05-31 | 2.09 | 2.14 | 2.08 | 2.12 | 22.6M |
| 2024-05-30 | 2.13 | 2.13 | 2.08 | 2.10 | 26.8M |
| 2024-05-29 | 2.14 | 2.16 | 2.12 | 2.13 | 23.8M |
| 2024-05-28 | 2.18 | 2.18 | 2.14 | 2.14 | 22.2M |
| 2024-05-27 | 2.19 | 2.20 | 2.16 | 2.18 | 19.8M |
| 2024-05-24 | 2.19 | 2.21 | 2.18 | 2.18 | 17.8M |
| 2024-05-23 | 2.23 | 2.24 | 2.19 | 2.20 | 28.7M |
| 2024-05-22 | 2.23 | 2.24 | 2.22 | 2.24 | 18.0M |
| 2024-05-21 | 2.25 | 2.25 | 2.22 | 2.23 | 23.9M |
| 2024-05-20 | 2.27 | 2.28 | 2.24 | 2.26 | 24.6M |
| 2024-05-17 | 2.24 | 2.26 | 2.23 | 2.26 | 20.9M |
| 2024-05-16 | 2.24 | 2.26 | 2.23 | 2.24 | 21.3M |
| 2024-05-15 | 2.27 | 2.28 | 2.24 | 2.24 | 26.0M |
| 2024-05-14 | 2.26 | 2.29 | 2.25 | 2.28 | 38.4M |
| 2024-05-13 | 2.22 | 2.33 | 2.20 | 2.29 | 67.2M |
| 2024-05-10 | 2.23 | 2.24 | 2.21 | 2.23 | 25.2M |
| 2024-05-09 | 2.22 | 2.25 | 2.21 | 2.23 | 25.7M |
| 2024-05-08 | 2.27 | 2.27 | 2.22 | 2.23 | 33.4M |
| 2024-05-07 | 2.26 | 2.29 | 2.24 | 2.28 | 40.0M |
| 2024-05-06 | 2.24 | 2.34 | 2.23 | 2.28 | 81.7M |
| 2024-04-30 | 2.23 | 2.25 | 2.18 | 2.19 | 52.4M |
| 2024-04-29 | 2.20 | 2.27 | 2.19 | 2.26 | 48.6M |
| 2024-04-26 | 2.20 | 2.24 | 2.18 | 2.23 | 34.3M |
| 2024-04-25 | 2.22 | 2.22 | 2.18 | 2.20 | 22.0M |
| 2024-04-24 | 2.20 | 2.22 | 2.19 | 2.22 | 20.2M |
| 2024-04-23 | 2.20 | 2.23 | 2.19 | 2.19 | 27.2M |
| 2024-04-22 | 2.25 | 2.27 | 2.18 | 2.21 | 44.1M |
| 2024-04-19 | 2.21 | 2.42 | 2.19 | 2.27 | 84.5M |
| 2024-04-18 | 2.25 | 2.25 | 2.21 | 2.21 | 40.1M |
| 2024-04-17 | 2.18 | 2.27 | 2.17 | 2.24 | 51.1M |
| 2024-04-16 | 2.29 | 2.30 | 2.14 | 2.15 | 85.7M |
| 2024-04-15 | 2.37 | 2.45 | 2.22 | 2.34 | 71.7M |
| 2024-04-12 | 2.41 | 2.46 | 2.37 | 2.38 | 42.1M |
| 2024-04-11 | 2.43 | 2.45 | 2.36 | 2.42 | 63.0M |
| 2024-04-10 | 2.39 | 2.49 | 2.31 | 2.47 | 92.7M |
| 2024-04-09 | 2.36 | 2.42 | 2.36 | 2.40 | 39.0M |
| 2024-04-08 | 2.39 | 2.40 | 2.36 | 2.36 | 36.1M |
| 2024-04-03 | 2.43 | 2.43 | 2.39 | 2.40 | 41.3M |
| 2024-04-02 | 2.47 | 2.47 | 2.41 | 2.43 | 63.1M |
| 2024-04-01 | 2.46 | 2.52 | 2.44 | 2.48 | 72.8M |
| 2024-03-29 | 2.41 | 2.55 | 2.39 | 2.48 | 102.9M |
| 2024-03-28 | 2.36 | 2.43 | 2.35 | 2.41 | 69.1M |
| 2024-03-27 | 2.42 | 2.42 | 2.35 | 2.36 | 62.7M |
| 2024-03-26 | 2.43 | 2.45 | 2.39 | 2.44 | 77.0M |
| 2024-03-25 | 2.56 | 2.59 | 2.44 | 2.45 | 143.5M |
| 2024-03-22 | 2.65 | 2.74 | 2.61 | 2.62 | 138.5M |
| 2024-03-21 | 2.70 | 2.71 | 2.60 | 2.61 | 151.7M |
| 2024-03-20 | 2.72 | 2.76 | 2.68 | 2.71 | 126.4M |
| 2024-03-19 | 2.75 | 2.82 | 2.71 | 2.73 | 128.8M |
| 2024-03-18 | 2.72 | 2.84 | 2.66 | 2.78 | 198.2M |
| 2024-03-15 | 2.82 | 2.84 | 2.70 | 2.75 | 210.3M |
| 2024-03-14 | 2.67 | 2.95 | 2.62 | 2.90 | 365.3M |
| 2024-03-13 | 2.76 | 2.83 | 2.65 | 2.68 | 312.7M |
| 2024-03-12 | 3.02 | 3.11 | 2.75 | 2.90 | 523.2M |
| 2024-03-11 | 2.83 | 2.83 | 2.83 | 2.83 | 31.2M |
| 2024-03-08 | 2.37 | 2.57 | 2.28 | 2.57 | 250.8M |
| 2024-03-07 | 2.13 | 2.34 | 2.13 | 2.34 | 82.7M |
| 2024-03-06 | 2.13 | 2.14 | 2.12 | 2.13 | 9.8M |
| 2024-03-05 | 2.13 | 2.15 | 2.12 | 2.13 | 10.8M |
| 2024-03-04 | 2.17 | 2.17 | 2.12 | 2.15 | 15.6M |
| 2024-03-01 | 2.15 | 2.18 | 2.13 | 2.16 | 19.7M |
| 2024-02-29 | 2.10 | 2.15 | 2.09 | 2.15 | 18.0M |
| 2024-02-28 | 2.18 | 2.23 | 2.10 | 2.11 | 35.2M |
| 2024-02-27 | 2.15 | 2.19 | 2.15 | 2.18 | 17.8M |
| 2024-02-26 | 2.16 | 2.19 | 2.14 | 2.16 | 24.5M |
| 2024-02-23 | 2.11 | 2.15 | 2.10 | 2.15 | 19.6M |
| 2024-02-22 | 2.11 | 2.14 | 2.10 | 2.12 | 14.2M |
| 2024-02-21 | 2.08 | 2.14 | 2.07 | 2.11 | 23.1M |
| 2024-02-20 | 2.10 | 2.10 | 2.06 | 2.09 | 9.3M |
| 2024-02-19 | 2.10 | 2.13 | 2.07 | 2.10 | 22.8M |
| 2024-02-08 | 2.01 | 2.08 | 2.01 | 2.07 | 21.5M |
| 2024-02-07 | 2.01 | 2.06 | 1.98 | 2.00 | 23.6M |
| 2024-02-06 | 1.93 | 2.05 | 1.90 | 2.02 | 27.4M |
| 2024-02-05 | 2.02 | 2.03 | 1.88 | 1.94 | 31.3M |
| 2024-02-02 | 2.09 | 2.11 | 2.00 | 2.05 | 29.2M |
| 2024-02-01 | 2.11 | 2.12 | 2.05 | 2.09 | 27.3M |
| 2024-01-31 | 2.17 | 2.21 | 2.12 | 2.13 | 25.2M |
| 2024-01-30 | 2.25 | 2.26 | 2.19 | 2.20 | 18.8M |
| 2024-01-29 | 2.29 | 2.31 | 2.25 | 2.26 | 23.6M |
| 2024-01-26 | 2.28 | 2.31 | 2.26 | 2.30 | 24.2M |
| 2024-01-25 | 2.21 | 2.29 | 2.21 | 2.28 | 31.0M |
| 2024-01-24 | 2.15 | 2.22 | 2.14 | 2.22 | 27.9M |
| 2024-01-23 | 2.11 | 2.15 | 2.09 | 2.15 | 17.0M |
| 2024-01-22 | 2.22 | 2.22 | 2.09 | 2.12 | 26.6M |
| 2024-01-19 | 2.22 | 2.24 | 2.21 | 2.22 | 11.2M |
| 2024-01-18 | 2.26 | 2.26 | 2.19 | 2.23 | 30.5M |
| 2024-01-17 | 2.30 | 2.31 | 2.27 | 2.27 | 16.5M |
| 2024-01-16 | 2.31 | 2.32 | 2.28 | 2.31 | 20.2M |
| 2024-01-15 | 2.32 | 2.33 | 2.30 | 2.31 | 11.9M |
| 2024-01-12 | 2.31 | 2.34 | 2.31 | 2.32 | 17.4M |
| 2024-01-11 | 2.30 | 2.33 | 2.29 | 2.32 | 15.3M |
| 2024-01-10 | 2.31 | 2.32 | 2.28 | 2.30 | 15.7M |
| 2024-01-09 | 2.32 | 2.32 | 2.29 | 2.31 | 18.3M |
| 2024-01-08 | 2.33 | 2.33 | 2.30 | 2.30 | 21.9M |
| 2024-01-05 | 2.36 | 2.37 | 2.32 | 2.33 | 20.8M |
| 2024-01-04 | 2.36 | 2.36 | 2.34 | 2.35 | 13.9M |
| 2024-01-03 | 2.37 | 2.39 | 2.34 | 2.36 | 23.5M |
| 2024-01-02 | 2.36 | 2.39 | 2.34 | 2.38 | 21.8M |