5.27
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 | 4.11 | 4.19 | 4.07 | 4.08 | 6.5M |
| 2024-12-30 | 4.24 | 4.26 | 4.01 | 4.11 | 8.8M |
| 2024-12-27 | 4.15 | 4.28 | 4.13 | 4.23 | 6.0M |
| 2024-12-26 | 4.12 | 4.24 | 4.12 | 4.16 | 6.2M |
| 2024-12-25 | 4.23 | 4.26 | 4.00 | 4.15 | 11.1M |
| 2024-12-24 | 4.30 | 4.38 | 4.14 | 4.22 | 14.7M |
| 2024-12-23 | 4.74 | 4.76 | 4.31 | 4.31 | 23.1M |
| 2024-12-20 | 4.72 | 4.83 | 4.72 | 4.79 | 7.1M |
| 2024-12-19 | 4.68 | 4.74 | 4.62 | 4.72 | 7.3M |
| 2024-12-18 | 4.80 | 4.85 | 4.62 | 4.75 | 9.1M |
| 2024-12-17 | 5.19 | 5.19 | 4.75 | 4.80 | 13.8M |
| 2024-12-16 | 5.24 | 5.25 | 5.11 | 5.12 | 8.1M |
| 2024-12-13 | 5.29 | 5.33 | 5.14 | 5.16 | 9.7M |
| 2024-12-12 | 5.25 | 5.30 | 5.19 | 5.30 | 11.8M |
| 2024-12-11 | 5.16 | 5.26 | 5.16 | 5.23 | 9.8M |
| 2024-12-10 | 5.36 | 5.39 | 5.12 | 5.14 | 12.5M |
| 2024-12-09 | 5.24 | 5.44 | 5.17 | 5.21 | 16.2M |
| 2024-12-06 | 5.11 | 5.22 | 5.02 | 5.19 | 12.6M |
| 2024-12-05 | 4.97 | 5.09 | 4.96 | 5.08 | 8.0M |
| 2024-12-04 | 5.11 | 5.14 | 4.97 | 5.01 | 10.1M |
| 2024-12-03 | 5.12 | 5.22 | 5.08 | 5.17 | 13.3M |
| 2024-12-02 | 5.09 | 5.15 | 5.04 | 5.09 | 13.2M |
| 2024-11-29 | 4.96 | 5.06 | 4.89 | 5.00 | 11.2M |
| 2024-11-28 | 4.85 | 5.07 | 4.77 | 4.99 | 15.3M |
| 2024-11-27 | 4.90 | 4.91 | 4.70 | 4.86 | 10.8M |
| 2024-11-26 | 5.01 | 5.10 | 4.87 | 4.91 | 12.1M |
| 2024-11-25 | 4.89 | 5.12 | 4.77 | 5.04 | 19.6M |
| 2024-11-22 | 4.82 | 5.29 | 4.78 | 4.90 | 23.9M |
| 2024-11-21 | 4.74 | 4.92 | 4.65 | 4.90 | 17.9M |
| 2024-11-20 | 4.65 | 4.75 | 4.63 | 4.73 | 7.1M |
| 2024-11-19 | 4.65 | 4.67 | 4.52 | 4.67 | 9.1M |
| 2024-11-18 | 4.70 | 4.79 | 4.58 | 4.63 | 10.0M |
| 2024-11-15 | 4.88 | 4.94 | 4.68 | 4.73 | 11.4M |
| 2024-11-14 | 5.11 | 5.14 | 4.85 | 4.88 | 11.8M |
| 2024-11-13 | 5.16 | 5.18 | 4.96 | 5.03 | 12.0M |
| 2024-11-12 | 5.10 | 5.23 | 5.07 | 5.15 | 17.7M |
| 2024-11-11 | 4.91 | 5.17 | 4.84 | 5.11 | 22.2M |
| 2024-11-08 | 5.10 | 5.20 | 4.91 | 4.96 | 33.7M |
| 2024-11-07 | 4.75 | 5.32 | 4.71 | 5.20 | 46.3M |
| 2024-11-06 | 4.81 | 4.99 | 4.58 | 4.84 | 26.3M |
| 2024-11-05 | 4.73 | 4.88 | 4.68 | 4.76 | 22.0M |
| 2024-11-04 | 4.92 | 4.93 | 4.63 | 4.73 | 27.4M |
| 2024-11-01 | 4.88 | 5.29 | 4.70 | 5.10 | 51.5M |
| 2024-10-31 | 4.55 | 4.84 | 4.52 | 4.84 | 36.8M |
| 2024-10-30 | 4.27 | 4.49 | 4.22 | 4.40 | 12.9M |
| 2024-10-29 | 4.42 | 4.45 | 4.23 | 4.26 | 9.1M |
| 2024-10-28 | 4.23 | 4.39 | 4.22 | 4.39 | 8.8M |
| 2024-10-25 | 4.11 | 4.25 | 4.10 | 4.24 | 9.8M |
| 2024-10-24 | 4.03 | 4.12 | 4.02 | 4.09 | 6.1M |
| 2024-10-23 | 4.07 | 4.13 | 4.03 | 4.05 | 7.5M |
| 2024-10-22 | 3.96 | 4.07 | 3.95 | 4.05 | 9.1M |
| 2024-10-21 | 4.02 | 4.06 | 3.95 | 3.96 | 9.4M |
| 2024-10-18 | 3.96 | 4.04 | 3.95 | 4.04 | 7.5M |
| 2024-10-17 | 4.12 | 4.12 | 3.96 | 3.98 | 8.3M |
| 2024-10-16 | 3.99 | 4.13 | 3.94 | 4.13 | 8.5M |
| 2024-10-15 | 3.99 | 4.05 | 3.91 | 4.02 | 8.1M |
| 2024-10-14 | 3.93 | 4.03 | 3.89 | 4.01 | 9.2M |
| 2024-10-11 | 3.92 | 3.98 | 3.84 | 3.87 | 7.8M |
| 2024-10-10 | 3.88 | 3.99 | 3.83 | 3.92 | 12.1M |
| 2024-10-09 | 4.25 | 4.25 | 3.86 | 3.87 | 17.2M |
| 2024-10-08 | 4.58 | 4.59 | 4.08 | 4.25 | 27.7M |
| 2024-09-30 | 4.05 | 4.24 | 3.87 | 4.17 | 23.6M |
| 2024-09-27 | 3.84 | 3.87 | 3.73 | 3.87 | 11.5M |
| 2024-09-26 | 3.60 | 3.75 | 3.55 | 3.74 | 12.5M |
| 2024-09-25 | 3.64 | 3.71 | 3.56 | 3.58 | 13.2M |
| 2024-09-24 | 3.53 | 3.59 | 3.48 | 3.56 | 14.2M |
| 2024-09-23 | 3.59 | 3.63 | 3.45 | 3.48 | 12.8M |
| 2024-09-20 | 3.64 | 3.69 | 3.49 | 3.52 | 16.8M |
| 2024-09-19 | 3.48 | 3.75 | 3.38 | 3.57 | 25.6M |
| 2024-09-18 | 3.41 | 3.59 | 3.27 | 3.47 | 21.2M |
| 2024-09-13 | 3.25 | 3.50 | 3.22 | 3.39 | 15.6M |
| 2024-09-12 | 3.28 | 3.31 | 3.24 | 3.25 | 4.0M |
| 2024-09-11 | 3.34 | 3.36 | 3.25 | 3.27 | 8.0M |
| 2024-09-10 | 3.20 | 3.53 | 3.20 | 3.34 | 14.0M |
| 2024-09-09 | 3.17 | 3.24 | 3.14 | 3.21 | 3.3M |
| 2024-09-06 | 3.21 | 3.24 | 3.17 | 3.19 | 2.8M |
| 2024-09-05 | 3.17 | 3.24 | 3.16 | 3.22 | 2.7M |
| 2024-09-04 | 3.20 | 3.23 | 3.17 | 3.17 | 2.8M |
| 2024-09-03 | 3.20 | 3.24 | 3.18 | 3.21 | 3.1M |
| 2024-09-02 | 3.26 | 3.31 | 3.20 | 3.21 | 5.1M |
| 2024-08-30 | 3.17 | 3.29 | 3.16 | 3.24 | 4.5M |
| 2024-08-29 | 3.10 | 3.18 | 3.06 | 3.17 | 3.8M |
| 2024-08-28 | 3.07 | 3.16 | 3.06 | 3.11 | 3.5M |
| 2024-08-27 | 3.13 | 3.16 | 3.07 | 3.08 | 3.5M |
| 2024-08-26 | 3.07 | 3.17 | 3.04 | 3.14 | 3.3M |
| 2024-08-23 | 3.07 | 3.10 | 3.03 | 3.07 | 3.5M |
| 2024-08-22 | 3.17 | 3.20 | 3.09 | 3.09 | 3.5M |
| 2024-08-21 | 3.16 | 3.19 | 3.14 | 3.17 | 2.1M |
| 2024-08-20 | 3.24 | 3.24 | 3.14 | 3.17 | 3.8M |
| 2024-08-19 | 3.21 | 3.25 | 3.18 | 3.22 | 3.1M |
| 2024-08-16 | 3.29 | 3.31 | 3.21 | 3.23 | 3.7M |
| 2024-08-15 | 3.24 | 3.28 | 3.18 | 3.28 | 3.9M |
| 2024-08-14 | 3.25 | 3.28 | 3.24 | 3.24 | 2.9M |
| 2024-08-13 | 3.24 | 3.26 | 3.18 | 3.25 | 3.2M |
| 2024-08-12 | 3.30 | 3.35 | 3.20 | 3.24 | 4.9M |
| 2024-08-09 | 3.38 | 3.41 | 3.32 | 3.32 | 4.9M |
| 2024-08-08 | 3.31 | 3.39 | 3.29 | 3.37 | 5.3M |
| 2024-08-07 | 3.32 | 3.35 | 3.28 | 3.32 | 3.8M |
| 2024-08-06 | 3.25 | 3.31 | 3.23 | 3.31 | 4.5M |
| 2024-08-05 | 3.26 | 3.33 | 3.22 | 3.22 | 4.7M |
| 2024-08-02 | 3.30 | 3.37 | 3.29 | 3.29 | 4.4M |
| 2024-08-01 | 3.35 | 3.39 | 3.31 | 3.33 | 4.5M |
| 2024-07-31 | 3.25 | 3.36 | 3.22 | 3.35 | 6.6M |
| 2024-07-30 | 3.18 | 3.28 | 3.15 | 3.25 | 7.5M |
| 2024-07-29 | 3.21 | 3.21 | 3.11 | 3.16 | 5.7M |
| 2024-07-26 | 3.15 | 3.20 | 3.15 | 3.18 | 3.8M |
| 2024-07-25 | 3.12 | 3.17 | 3.06 | 3.14 | 4.0M |
| 2024-07-24 | 3.16 | 3.20 | 3.09 | 3.11 | 3.9M |
| 2024-07-23 | 3.19 | 3.25 | 3.15 | 3.16 | 4.2M |
| 2024-07-22 | 3.17 | 3.23 | 3.16 | 3.20 | 3.5M |
| 2024-07-19 | 3.16 | 3.18 | 3.10 | 3.16 | 3.8M |
| 2024-07-18 | 3.19 | 3.19 | 3.10 | 3.17 | 3.1M |
| 2024-07-17 | 3.20 | 3.24 | 3.17 | 3.20 | 3.8M |
| 2024-07-16 | 3.21 | 3.24 | 3.18 | 3.20 | 2.1M |
| 2024-07-15 | 3.32 | 3.32 | 3.18 | 3.21 | 3.8M |
| 2024-07-12 | 3.24 | 3.36 | 3.24 | 3.29 | 6.4M |
| 2024-07-11 | 3.14 | 3.26 | 3.14 | 3.26 | 5.4M |
| 2024-07-10 | 3.16 | 3.19 | 3.06 | 3.08 | 4.3M |
| 2024-07-09 | 3.16 | 3.19 | 3.05 | 3.18 | 5.6M |
| 2024-07-08 | 3.27 | 3.29 | 3.12 | 3.15 | 4.0M |
| 2024-07-05 | 3.21 | 3.30 | 3.16 | 3.26 | 3.5M |
| 2024-07-04 | 3.36 | 3.40 | 3.22 | 3.23 | 4.9M |
| 2024-07-03 | 3.42 | 3.42 | 3.36 | 3.38 | 3.6M |
| 2024-07-02 | 3.31 | 3.42 | 3.27 | 3.42 | 6.8M |
| 2024-07-01 | 3.25 | 3.31 | 3.19 | 3.31 | 5.0M |
| 2024-06-28 | 3.16 | 3.29 | 3.16 | 3.22 | 4.2M |
| 2024-06-27 | 3.25 | 3.28 | 3.18 | 3.19 | 4.4M |
| 2024-06-26 | 3.16 | 3.26 | 3.10 | 3.24 | 5.3M |
| 2024-06-25 | 3.12 | 3.20 | 3.11 | 3.16 | 3.7M |
| 2024-06-24 | 3.25 | 3.25 | 3.10 | 3.13 | 6.8M |
| 2024-06-21 | 3.32 | 3.33 | 3.25 | 3.27 | 5.0M |
| 2024-06-20 | 3.40 | 3.40 | 3.29 | 3.31 | 5.0M |
| 2024-06-19 | 3.41 | 3.45 | 3.37 | 3.39 | 3.5M |
| 2024-06-18 | 3.37 | 3.42 | 3.35 | 3.42 | 4.9M |
| 2024-06-17 | 3.46 | 3.47 | 3.35 | 3.36 | 6.3M |
| 2024-06-14 | 3.50 | 3.54 | 3.42 | 3.46 | 4.7M |
| 2024-06-13 | 3.57 | 3.58 | 3.46 | 3.51 | 5.5M |
| 2024-06-12 | 3.41 | 3.59 | 3.41 | 3.56 | 7.2M |
| 2024-06-11 | 3.50 | 3.50 | 3.36 | 3.44 | 6.5M |
| 2024-06-07 | 3.31 | 3.49 | 3.30 | 3.47 | 9.1M |
| 2024-06-06 | 3.50 | 3.50 | 3.25 | 3.31 | 12.2M |
| 2024-06-05 | 3.63 | 3.66 | 3.47 | 3.47 | 9.2M |
| 2024-06-04 | 3.71 | 3.72 | 3.55 | 3.62 | 11.5M |
| 2024-06-03 | 3.83 | 3.84 | 3.63 | 3.68 | 13.2M |
| 2024-05-31 | 3.96 | 3.97 | 3.76 | 3.85 | 17.0M |
| 2024-05-30 | 4.26 | 4.28 | 3.96 | 3.99 | 20.0M |
| 2024-05-29 | 4.35 | 4.35 | 4.11 | 4.25 | 21.6M |
| 2024-05-28 | 4.35 | 4.49 | 4.20 | 4.43 | 31.0M |
| 2024-05-27 | 4.30 | 4.70 | 4.19 | 4.40 | 47.4M |
| 2024-05-24 | 3.93 | 4.33 | 3.93 | 4.33 | 32.1M |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | 8.1M |
| 2024-05-22 | 4.05 | 4.14 | 4.02 | 4.08 | 6.9M |
| 2024-05-21 | 4.08 | 4.12 | 4.02 | 4.04 | 7.1M |
| 2024-05-20 | 4.14 | 4.19 | 4.08 | 4.12 | 10.5M |
| 2024-05-17 | 4.04 | 4.16 | 4.04 | 4.16 | 10.8M |
| 2024-05-16 | 3.99 | 4.14 | 3.99 | 4.07 | 10.9M |
| 2024-05-15 | 4.00 | 4.02 | 3.94 | 3.95 | 9.5M |
| 2024-05-14 | 4.09 | 4.11 | 3.99 | 4.03 | 13.0M |
| 2024-05-13 | 4.09 | 4.26 | 4.01 | 4.15 | 17.1M |
| 2024-05-10 | 4.02 | 4.25 | 4.00 | 4.13 | 17.6M |
| 2024-05-09 | 4.02 | 4.12 | 3.95 | 4.03 | 15.8M |
| 2024-05-08 | 3.91 | 4.28 | 3.88 | 4.09 | 21.9M |
| 2024-05-07 | 3.88 | 3.93 | 3.82 | 3.89 | 6.3M |
| 2024-05-06 | 3.84 | 3.91 | 3.80 | 3.88 | 10.9M |
| 2024-04-30 | 3.90 | 3.91 | 3.71 | 3.77 | 8.4M |
| 2024-04-29 | 3.66 | 3.85 | 3.63 | 3.82 | 13.8M |
| 2024-04-26 | 3.51 | 3.60 | 3.46 | 3.56 | 6.6M |
| 2024-04-25 | 3.44 | 3.53 | 3.43 | 3.50 | 5.9M |
| 2024-04-24 | 3.39 | 3.46 | 3.38 | 3.46 | 6.1M |
| 2024-04-23 | 3.34 | 3.48 | 3.30 | 3.40 | 9.5M |
| 2024-04-22 | 3.42 | 3.46 | 3.28 | 3.31 | 9.5M |
| 2024-04-19 | 3.51 | 3.57 | 3.38 | 3.42 | 10.4M |
| 2024-04-18 | 3.59 | 3.62 | 3.47 | 3.50 | 13.9M |
| 2024-04-17 | 3.27 | 3.80 | 3.27 | 3.61 | 22.2M |
| 2024-04-16 | 3.63 | 3.75 | 3.63 | 3.63 | 6.1M |
| 2024-04-15 | 4.25 | 4.25 | 4.03 | 4.03 | 19.3M |
| 2024-04-12 | 4.61 | 4.68 | 4.40 | 4.48 | 26.5M |
| 2024-04-11 | 4.70 | 4.82 | 4.60 | 4.61 | 43.9M |
| 2024-04-10 | 4.37 | 4.86 | 4.37 | 4.86 | 43.6M |
| 2024-04-09 | 4.33 | 4.59 | 4.25 | 4.42 | 18.8M |
| 2024-04-08 | 4.29 | 4.65 | 4.12 | 4.39 | 19.4M |
| 2024-04-03 | 4.35 | 4.37 | 4.23 | 4.29 | 7.8M |
| 2024-04-02 | 4.29 | 4.38 | 4.25 | 4.35 | 12.2M |
| 2024-04-01 | 4.17 | 4.28 | 4.16 | 4.27 | 10.0M |
| 2024-03-29 | 4.23 | 4.26 | 4.13 | 4.19 | 8.5M |
| 2024-03-28 | 4.10 | 4.39 | 4.06 | 4.23 | 14.1M |
| 2024-03-27 | 4.18 | 4.23 | 4.06 | 4.07 | 9.6M |
| 2024-03-26 | 4.16 | 4.25 | 4.13 | 4.23 | 10.3M |
| 2024-03-25 | 4.26 | 4.35 | 4.13 | 4.19 | 11.6M |
| 2024-03-22 | 4.31 | 4.38 | 4.24 | 4.28 | 12.1M |
| 2024-03-21 | 4.30 | 4.35 | 4.20 | 4.31 | 11.9M |
| 2024-03-20 | 4.19 | 4.35 | 4.15 | 4.29 | 13.6M |
| 2024-03-19 | 4.19 | 4.25 | 4.17 | 4.19 | 11.0M |
| 2024-03-18 | 4.22 | 4.33 | 4.15 | 4.21 | 13.6M |
| 2024-03-15 | 4.03 | 4.35 | 4.00 | 4.18 | 17.3M |
| 2024-03-14 | 4.00 | 4.09 | 3.98 | 4.04 | 9.7M |
| 2024-03-13 | 4.07 | 4.09 | 4.00 | 4.02 | 10.8M |
| 2024-03-12 | 4.14 | 4.22 | 4.01 | 4.10 | 18.1M |
| 2024-03-11 | 4.03 | 4.26 | 3.96 | 4.11 | 22.3M |
| 2024-03-08 | 4.00 | 4.12 | 3.93 | 4.03 | 27.0M |
| 2024-03-07 | 3.99 | 4.38 | 3.82 | 4.19 | 40.5M |
| 2024-03-06 | 3.62 | 3.98 | 3.60 | 3.98 | 7.5M |
| 2024-03-05 | 3.76 | 3.77 | 3.60 | 3.62 | 9.0M |
| 2024-03-04 | 3.82 | 3.88 | 3.63 | 3.76 | 9.5M |
| 2024-03-01 | 3.80 | 3.87 | 3.74 | 3.82 | 11.2M |
| 2024-02-29 | 3.65 | 3.79 | 3.49 | 3.79 | 15.9M |
| 2024-02-28 | 4.15 | 4.25 | 3.67 | 3.68 | 21.4M |
| 2024-02-27 | 3.98 | 4.07 | 3.93 | 4.07 | 13.6M |
| 2024-02-26 | 3.87 | 4.10 | 3.81 | 3.98 | 17.0M |
| 2024-02-23 | 3.74 | 3.92 | 3.70 | 3.88 | 15.8M |
| 2024-02-22 | 3.83 | 3.83 | 3.58 | 3.74 | 19.6M |
| 2024-02-21 | 3.32 | 3.69 | 3.31 | 3.69 | 12.9M |
| 2024-02-20 | 3.28 | 3.37 | 3.21 | 3.35 | 13.4M |
| 2024-02-19 | 3.15 | 3.33 | 3.05 | 3.30 | 18.6M |
| 2024-02-08 | 2.91 | 3.23 | 2.85 | 3.17 | 29.6M |
| 2024-02-07 | 3.49 | 3.51 | 3.17 | 3.17 | 13.6M |
| 2024-02-06 | 3.57 | 3.65 | 3.52 | 3.52 | 18.0M |
| 2024-02-05 | 4.14 | 4.26 | 3.91 | 3.91 | 5.7M |
| 2024-02-02 | 4.51 | 4.69 | 4.12 | 4.34 | 9.6M |
| 2024-02-01 | 4.75 | 4.75 | 4.46 | 4.48 | 12.6M |
| 2024-01-31 | 5.10 | 5.20 | 4.78 | 4.80 | 8.7M |
| 2024-01-30 | 5.11 | 5.27 | 5.08 | 5.10 | 7.5M |
| 2024-01-29 | 5.38 | 5.38 | 5.17 | 5.18 | 7.0M |
| 2024-01-26 | 5.25 | 5.49 | 5.23 | 5.39 | 7.8M |
| 2024-01-25 | 4.97 | 5.27 | 4.97 | 5.25 | 8.6M |
| 2024-01-24 | 4.79 | 4.97 | 4.74 | 4.96 | 9.2M |
| 2024-01-23 | 4.82 | 4.86 | 4.64 | 4.75 | 8.5M |
| 2024-01-22 | 5.18 | 5.23 | 4.83 | 4.87 | 9.0M |
| 2024-01-19 | 5.32 | 5.33 | 5.20 | 5.23 | 6.1M |
| 2024-01-18 | 5.45 | 5.48 | 5.15 | 5.31 | 10.3M |
| 2024-01-17 | 5.57 | 5.66 | 5.47 | 5.47 | 3.6M |
| 2024-01-16 | 5.67 | 5.67 | 5.53 | 5.61 | 6.2M |
| 2024-01-15 | 5.64 | 5.72 | 5.61 | 5.65 | 5.3M |
| 2024-01-12 | 5.69 | 5.78 | 5.66 | 5.70 | 7.3M |
| 2024-01-11 | 5.57 | 5.69 | 5.56 | 5.68 | 5.4M |
| 2024-01-10 | 5.70 | 5.70 | 5.54 | 5.57 | 5.0M |
| 2024-01-09 | 5.62 | 5.69 | 5.58 | 5.65 | 5.4M |
| 2024-01-08 | 5.71 | 5.71 | 5.56 | 5.57 | 7.4M |
| 2024-01-05 | 5.77 | 5.82 | 5.64 | 5.68 | 6.9M |
| 2024-01-04 | 5.76 | 5.81 | 5.73 | 5.78 | 7.0M |
| 2024-01-03 | 5.79 | 5.80 | 5.67 | 5.77 | 8.5M |
| 2024-01-02 | 5.61 | 5.80 | 5.61 | 5.78 | 9.4M |