3.49
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 | 3.92 | 4.07 | 3.87 | 3.89 | 96.4M |
| 2023-12-28 | 3.88 | 4.04 | 3.83 | 3.96 | 106.9M |
| 2023-12-27 | 3.93 | 3.95 | 3.76 | 3.91 | 106.3M |
| 2023-12-26 | 4.08 | 4.10 | 3.89 | 3.95 | 138.3M |
| 2023-12-25 | 3.97 | 4.25 | 3.96 | 4.17 | 152.2M |
| 2023-12-22 | 4.13 | 4.37 | 4.00 | 4.04 | 258.2M |
| 2023-12-21 | 3.70 | 4.09 | 3.65 | 4.09 | 143.5M |
| 2023-12-20 | 3.79 | 3.87 | 3.70 | 3.72 | 85.3M |
| 2023-12-19 | 3.86 | 3.96 | 3.78 | 3.80 | 106.3M |
| 2023-12-18 | 3.80 | 4.09 | 3.67 | 3.98 | 177.0M |
| 2023-12-15 | 3.54 | 3.89 | 3.51 | 3.89 | 96.7M |
| 2023-12-14 | 3.53 | 3.62 | 3.52 | 3.54 | 27.9M |
| 2023-12-13 | 3.57 | 3.60 | 3.50 | 3.51 | 19.2M |
| 2023-12-12 | 3.57 | 3.61 | 3.54 | 3.58 | 21.5M |
| 2023-12-11 | 3.55 | 3.57 | 3.44 | 3.57 | 33.8M |
| 2023-12-08 | 3.61 | 3.65 | 3.52 | 3.60 | 43.1M |
| 2023-12-07 | 3.60 | 3.66 | 3.57 | 3.65 | 28.0M |
| 2023-12-06 | 3.54 | 3.63 | 3.48 | 3.61 | 30.8M |
| 2023-12-05 | 3.66 | 3.67 | 3.53 | 3.54 | 36.9M |
| 2023-12-04 | 3.65 | 3.70 | 3.61 | 3.69 | 34.7M |
| 2023-12-01 | 3.55 | 3.71 | 3.54 | 3.67 | 60.9M |
| 2023-11-30 | 3.57 | 3.63 | 3.53 | 3.55 | 18.7M |
| 2023-11-29 | 3.55 | 3.64 | 3.55 | 3.57 | 21.6M |
| 2023-11-28 | 3.55 | 3.58 | 3.51 | 3.55 | 14.9M |
| 2023-11-27 | 3.58 | 3.59 | 3.54 | 3.55 | 16.7M |
| 2023-11-24 | 3.62 | 3.65 | 3.58 | 3.58 | 17.7M |
| 2023-11-23 | 3.59 | 3.65 | 3.59 | 3.63 | 21.3M |
| 2023-11-22 | 3.62 | 3.65 | 3.61 | 3.61 | 18.8M |
| 2023-11-21 | 3.60 | 3.65 | 3.59 | 3.62 | 18.7M |
| 2023-11-20 | 3.57 | 3.61 | 3.51 | 3.61 | 18.7M |
| 2023-11-17 | 3.50 | 3.60 | 3.50 | 3.57 | 20.7M |
| 2023-11-16 | 3.48 | 3.52 | 3.47 | 3.50 | 14.1M |
| 2023-11-15 | 3.54 | 3.55 | 3.49 | 3.50 | 17.8M |
| 2023-11-14 | 3.52 | 3.56 | 3.50 | 3.51 | 13.5M |
| 2023-11-13 | 3.53 | 3.58 | 3.51 | 3.53 | 15.8M |
| 2023-11-10 | 3.53 | 3.54 | 3.49 | 3.50 | 15.3M |
| 2023-11-09 | 3.62 | 3.63 | 3.52 | 3.53 | 23.8M |
| 2023-11-08 | 3.57 | 3.66 | 3.56 | 3.63 | 30.2M |
| 2023-11-07 | 3.57 | 3.62 | 3.54 | 3.59 | 24.4M |
| 2023-11-06 | 3.47 | 3.59 | 3.46 | 3.59 | 31.8M |
| 2023-11-03 | 3.46 | 3.48 | 3.42 | 3.45 | 16.6M |
| 2023-11-02 | 3.47 | 3.50 | 3.45 | 3.46 | 19.6M |
| 2023-11-01 | 3.40 | 3.49 | 3.39 | 3.48 | 28.9M |
| 2023-10-31 | 3.40 | 3.42 | 3.36 | 3.41 | 19.1M |
| 2023-10-30 | 3.36 | 3.41 | 3.35 | 3.40 | 15.9M |
| 2023-10-27 | 3.31 | 3.38 | 3.29 | 3.37 | 19.2M |
| 2023-10-26 | 3.32 | 3.33 | 3.28 | 3.32 | 13.2M |
| 2023-10-25 | 3.31 | 3.35 | 3.30 | 3.34 | 18.4M |
| 2023-10-24 | 3.21 | 3.32 | 3.20 | 3.31 | 24.7M |
| 2023-10-23 | 3.27 | 3.29 | 3.17 | 3.18 | 16.3M |
| 2023-10-20 | 3.24 | 3.29 | 3.23 | 3.28 | 15.4M |
| 2023-10-19 | 3.27 | 3.32 | 3.24 | 3.25 | 18.3M |
| 2023-10-18 | 3.40 | 3.41 | 3.29 | 3.30 | 26.9M |
| 2023-10-17 | 3.41 | 3.45 | 3.39 | 3.43 | 14.0M |
| 2023-10-16 | 3.45 | 3.45 | 3.38 | 3.40 | 15.0M |
| 2023-10-13 | 3.54 | 3.54 | 3.44 | 3.45 | 20.3M |
| 2023-10-12 | 3.53 | 3.56 | 3.50 | 3.55 | 12.6M |
| 2023-10-11 | 3.53 | 3.54 | 3.50 | 3.51 | 12.8M |
| 2023-10-10 | 3.50 | 3.53 | 3.49 | 3.50 | 9.8M |
| 2023-10-09 | 3.56 | 3.57 | 3.49 | 3.50 | 17.3M |
| 2023-09-28 | 3.58 | 3.59 | 3.55 | 3.57 | 12.2M |
| 2023-09-27 | 3.52 | 3.60 | 3.49 | 3.57 | 17.5M |
| 2023-09-26 | 3.53 | 3.55 | 3.50 | 3.51 | 7.6M |
| 2023-09-25 | 3.54 | 3.58 | 3.53 | 3.54 | 11.3M |
| 2023-09-22 | 3.49 | 3.55 | 3.46 | 3.54 | 13.5M |
| 2023-09-21 | 3.53 | 3.56 | 3.49 | 3.49 | 14.2M |
| 2023-09-20 | 3.55 | 3.57 | 3.54 | 3.54 | 10.4M |
| 2023-09-19 | 3.65 | 3.65 | 3.55 | 3.57 | 17.0M |
| 2023-09-18 | 3.55 | 3.64 | 3.52 | 3.64 | 23.5M |
| 2023-09-15 | 3.55 | 3.59 | 3.53 | 3.55 | 14.8M |
| 2023-09-14 | 3.56 | 3.57 | 3.53 | 3.54 | 10.6M |
| 2023-09-13 | 3.62 | 3.63 | 3.54 | 3.56 | 16.9M |
| 2023-09-12 | 3.62 | 3.65 | 3.61 | 3.62 | 9.5M |
| 2023-09-11 | 3.63 | 3.65 | 3.60 | 3.64 | 12.4M |
| 2023-09-08 | 3.59 | 3.62 | 3.58 | 3.61 | 9.6M |
| 2023-09-07 | 3.65 | 3.67 | 3.59 | 3.59 | 14.5M |
| 2023-09-06 | 3.66 | 3.68 | 3.63 | 3.67 | 8.9M |
| 2023-09-05 | 3.70 | 3.71 | 3.65 | 3.66 | 11.3M |
| 2023-09-04 | 3.64 | 3.72 | 3.63 | 3.71 | 19.2M |
| 2023-09-01 | 3.63 | 3.66 | 3.62 | 3.64 | 9.6M |
| 2023-08-31 | 3.68 | 3.68 | 3.61 | 3.62 | 13.3M |
| 2023-08-30 | 3.68 | 3.70 | 3.64 | 3.67 | 17.7M |
| 2023-08-29 | 3.58 | 3.68 | 3.58 | 3.67 | 17.1M |
| 2023-08-28 | 3.72 | 3.76 | 3.59 | 3.60 | 29.6M |
| 2023-08-25 | 3.60 | 3.64 | 3.53 | 3.55 | 18.1M |
| 2023-08-24 | 3.60 | 3.66 | 3.58 | 3.61 | 14.8M |
| 2023-08-23 | 3.67 | 3.69 | 3.59 | 3.59 | 17.0M |
| 2023-08-22 | 3.72 | 3.74 | 3.65 | 3.69 | 22.6M |
| 2023-08-21 | 3.72 | 3.75 | 3.70 | 3.71 | 11.3M |
| 2023-08-18 | 3.78 | 3.83 | 3.70 | 3.72 | 18.0M |
| 2023-08-17 | 3.76 | 3.81 | 3.74 | 3.79 | 13.7M |
| 2023-08-16 | 3.78 | 3.84 | 3.76 | 3.78 | 12.2M |
| 2023-08-15 | 3.82 | 3.88 | 3.78 | 3.81 | 20.8M |
| 2023-08-14 | 3.80 | 3.83 | 3.76 | 3.82 | 13.9M |
| 2023-08-11 | 3.90 | 3.91 | 3.81 | 3.82 | 17.6M |
| 2023-08-10 | 3.90 | 3.93 | 3.88 | 3.90 | 12.9M |
| 2023-08-09 | 3.94 | 3.96 | 3.88 | 3.90 | 15.1M |
| 2023-08-08 | 3.98 | 3.98 | 3.93 | 3.95 | 14.5M |
| 2023-08-07 | 3.97 | 4.00 | 3.96 | 3.98 | 13.4M |
| 2023-08-04 | 4.01 | 4.05 | 3.99 | 4.00 | 21.5M |
| 2023-08-03 | 3.99 | 4.01 | 3.96 | 4.00 | 18.2M |
| 2023-08-02 | 3.98 | 4.08 | 3.95 | 4.02 | 30.9M |
| 2023-08-01 | 4.01 | 4.03 | 3.97 | 3.99 | 20.3M |
| 2023-07-31 | 3.94 | 4.04 | 3.93 | 4.03 | 36.9M |
| 2023-07-28 | 3.86 | 3.96 | 3.84 | 3.94 | 29.2M |
| 2023-07-27 | 3.91 | 3.93 | 3.85 | 3.87 | 22.2M |
| 2023-07-26 | 3.88 | 3.92 | 3.85 | 3.91 | 22.2M |
| 2023-07-25 | 3.88 | 3.93 | 3.87 | 3.89 | 22.2M |
| 2023-07-24 | 3.92 | 3.92 | 3.84 | 3.85 | 25.3M |
| 2023-07-21 | 3.95 | 3.97 | 3.87 | 3.93 | 45.5M |
| 2023-07-20 | 3.85 | 4.17 | 3.85 | 3.99 | 93.8M |
| 2023-07-19 | 3.74 | 3.82 | 3.74 | 3.81 | 15.7M |
| 2023-07-18 | 3.75 | 3.76 | 3.72 | 3.75 | 9.9M |
| 2023-07-17 | 3.74 | 3.76 | 3.72 | 3.73 | 11.2M |
| 2023-07-14 | 3.83 | 3.83 | 3.77 | 3.77 | 15.0M |
| 2023-07-13 | 3.73 | 3.85 | 3.72 | 3.82 | 30.3M |
| 2023-07-12 | 3.76 | 3.78 | 3.69 | 3.70 | 16.5M |
| 2023-07-11 | 3.77 | 3.78 | 3.74 | 3.77 | 11.0M |
| 2023-07-10 | 3.77 | 3.80 | 3.76 | 3.78 | 9.9M |
| 2023-07-07 | 3.75 | 3.79 | 3.72 | 3.77 | 13.0M |
| 2023-07-06 | 3.78 | 3.81 | 3.75 | 3.76 | 14.3M |
| 2023-07-05 | 3.84 | 3.85 | 3.77 | 3.78 | 21.7M |
| 2023-07-04 | 3.84 | 3.85 | 3.81 | 3.85 | 11.4M |
| 2023-07-03 | 3.83 | 3.86 | 3.78 | 3.83 | 16.7M |
| 2023-06-30 | 3.69 | 3.84 | 3.68 | 3.83 | 25.4M |
| 2023-06-29 | 3.70 | 3.74 | 3.69 | 3.70 | 11.3M |
| 2023-06-28 | 3.77 | 3.78 | 3.66 | 3.71 | 17.9M |
| 2023-06-27 | 3.65 | 3.81 | 3.64 | 3.78 | 24.4M |
| 2023-06-26 | 3.73 | 3.76 | 3.65 | 3.67 | 25.2M |
| 2023-06-21 | 3.88 | 3.89 | 3.76 | 3.77 | 34.9M |
| 2023-06-20 | 3.98 | 3.98 | 3.90 | 3.90 | 26.5M |
| 2023-06-19 | 4.07 | 4.08 | 3.98 | 3.98 | 26.7M |
| 2023-06-16 | 4.11 | 4.15 | 4.07 | 4.08 | 21.9M |
| 2023-06-15 | 4.10 | 4.12 | 4.06 | 4.12 | 16.8M |
| 2023-06-14 | 4.13 | 4.15 | 4.10 | 4.11 | 14.8M |
| 2023-06-13 | 4.09 | 4.13 | 4.07 | 4.12 | 19.9M |
| 2023-06-12 | 4.01 | 4.12 | 3.98 | 4.09 | 28.6M |
| 2023-06-09 | 4.06 | 4.08 | 4.00 | 4.02 | 38.0M |
| 2023-06-08 | 4.11 | 4.12 | 4.03 | 4.06 | 20.8M |
| 2023-06-07 | 4.08 | 4.15 | 4.05 | 4.12 | 19.6M |
| 2023-06-06 | 4.14 | 4.15 | 4.05 | 4.06 | 19.9M |
| 2023-06-05 | 4.13 | 4.15 | 4.09 | 4.14 | 15.8M |
| 2023-06-02 | 4.10 | 4.17 | 4.09 | 4.14 | 24.4M |
| 2023-06-01 | 3.99 | 4.10 | 3.97 | 4.08 | 25.0M |
| 2023-05-31 | 3.99 | 4.04 | 3.98 | 3.99 | 14.7M |
| 2023-05-30 | 3.98 | 4.02 | 3.89 | 4.01 | 30.9M |
| 2023-05-29 | 4.08 | 4.10 | 3.99 | 4.00 | 26.0M |
| 2023-05-26 | 4.08 | 4.10 | 4.03 | 4.08 | 15.5M |
| 2023-05-25 | 4.14 | 4.16 | 4.05 | 4.09 | 24.9M |
| 2023-05-24 | 4.16 | 4.19 | 4.13 | 4.16 | 15.8M |
| 2023-05-23 | 4.18 | 4.23 | 4.13 | 4.19 | 22.6M |
| 2023-05-22 | 4.19 | 4.20 | 4.15 | 4.17 | 18.0M |
| 2023-05-19 | 4.20 | 4.22 | 4.16 | 4.19 | 18.6M |
| 2023-05-18 | 4.23 | 4.27 | 4.19 | 4.23 | 21.9M |
| 2023-05-17 | 4.20 | 4.30 | 4.15 | 4.24 | 26.9M |
| 2023-05-16 | 4.34 | 4.34 | 4.21 | 4.22 | 36.6M |
| 2023-05-15 | 4.41 | 4.44 | 4.27 | 4.35 | 33.6M |
| 2023-05-12 | 4.47 | 4.58 | 4.42 | 4.42 | 29.7M |
| 2023-05-11 | 4.37 | 4.50 | 4.36 | 4.47 | 42.6M |
| 2023-05-10 | 4.36 | 4.41 | 4.33 | 4.37 | 28.3M |
| 2023-05-09 | 4.40 | 4.51 | 4.34 | 4.36 | 41.9M |
| 2023-05-08 | 4.40 | 4.41 | 4.34 | 4.40 | 20.7M |
| 2023-05-05 | 4.42 | 4.43 | 4.36 | 4.40 | 22.6M |
| 2023-05-04 | 4.40 | 4.47 | 4.37 | 4.43 | 26.1M |
| 2023-04-28 | 4.33 | 4.46 | 4.30 | 4.40 | 56.6M |
| 2023-04-27 | 4.33 | 4.36 | 4.24 | 4.26 | 35.5M |
| 2023-04-26 | 4.37 | 4.43 | 4.27 | 4.34 | 50.8M |
| 2023-04-25 | 4.60 | 4.68 | 4.38 | 4.40 | 83.1M |
| 2023-04-24 | 4.66 | 4.69 | 4.53 | 4.59 | 54.1M |
| 2023-04-21 | 5.00 | 5.00 | 4.58 | 4.58 | 121.1M |
| 2023-04-20 | 5.00 | 5.02 | 4.93 | 5.01 | 30.8M |
| 2023-04-19 | 4.97 | 5.15 | 4.94 | 5.02 | 65.3M |
| 2023-04-18 | 5.02 | 5.03 | 4.93 | 4.98 | 32.3M |
| 2023-04-17 | 5.14 | 5.14 | 5.01 | 5.02 | 44.0M |
| 2023-04-14 | 5.18 | 5.22 | 5.04 | 5.12 | 58.1M |
| 2023-04-13 | 5.09 | 5.28 | 5.06 | 5.18 | 94.9M |
| 2023-04-12 | 4.98 | 5.10 | 4.95 | 5.07 | 45.4M |
| 2023-04-11 | 4.85 | 5.06 | 4.82 | 4.95 | 47.5M |
| 2023-04-10 | 4.98 | 4.99 | 4.85 | 4.86 | 34.2M |
| 2023-04-07 | 4.95 | 4.98 | 4.88 | 4.96 | 23.1M |
| 2023-04-06 | 5.02 | 5.03 | 4.90 | 4.92 | 31.0M |
| 2023-04-04 | 5.08 | 5.10 | 5.00 | 5.04 | 28.4M |
| 2023-04-03 | 5.06 | 5.09 | 5.01 | 5.08 | 35.4M |
| 2023-03-31 | 4.94 | 5.07 | 4.89 | 5.07 | 39.3M |
| 2023-03-30 | 5.01 | 5.02 | 4.88 | 4.92 | 39.5M |
| 2023-03-29 | 5.04 | 5.09 | 5.00 | 5.01 | 33.9M |
| 2023-03-28 | 5.13 | 5.15 | 5.02 | 5.04 | 44.8M |
| 2023-03-27 | 5.11 | 5.16 | 5.02 | 5.14 | 66.9M |
| 2023-03-24 | 5.06 | 5.18 | 5.04 | 5.11 | 81.2M |
| 2023-03-23 | 5.03 | 5.10 | 4.98 | 5.06 | 87.5M |
| 2023-03-22 | 5.27 | 5.27 | 4.99 | 5.10 | 171.2M |
| 2023-03-21 | 4.70 | 5.10 | 4.68 | 4.97 | 132.1M |
| 2023-03-20 | 4.71 | 4.76 | 4.67 | 4.69 | 21.2M |
| 2023-03-17 | 4.63 | 4.76 | 4.62 | 4.72 | 36.9M |
| 2023-03-16 | 4.60 | 4.64 | 4.57 | 4.59 | 14.8M |
| 2023-03-15 | 4.60 | 4.63 | 4.59 | 4.61 | 11.5M |
| 2023-03-14 | 4.61 | 4.65 | 4.55 | 4.57 | 17.3M |
| 2023-03-13 | 4.60 | 4.63 | 4.57 | 4.62 | 15.6M |
| 2023-03-10 | 4.63 | 4.64 | 4.59 | 4.60 | 17.2M |
| 2023-03-09 | 4.68 | 4.68 | 4.62 | 4.65 | 15.2M |
| 2023-03-08 | 4.65 | 4.68 | 4.65 | 4.67 | 16.8M |
| 2023-03-07 | 4.75 | 4.75 | 4.65 | 4.65 | 29.6M |
| 2023-03-06 | 4.75 | 4.77 | 4.73 | 4.75 | 21.2M |
| 2023-03-03 | 4.76 | 4.79 | 4.71 | 4.75 | 20.0M |
| 2023-03-02 | 4.76 | 4.79 | 4.74 | 4.77 | 19.3M |
| 2023-03-01 | 4.74 | 4.78 | 4.72 | 4.77 | 25.1M |
| 2023-02-28 | 4.73 | 4.76 | 4.70 | 4.74 | 20.0M |
| 2023-02-27 | 4.78 | 4.79 | 4.71 | 4.71 | 26.4M |
| 2023-02-24 | 4.79 | 4.82 | 4.75 | 4.80 | 20.8M |
| 2023-02-23 | 4.83 | 4.84 | 4.77 | 4.79 | 28.6M |
| 2023-02-22 | 4.89 | 4.89 | 4.80 | 4.82 | 45.2M |
| 2023-02-21 | 4.94 | 4.98 | 4.89 | 4.92 | 33.0M |
| 2023-02-20 | 4.90 | 4.99 | 4.86 | 4.95 | 37.2M |
| 2023-02-17 | 4.96 | 5.04 | 4.88 | 4.90 | 49.1M |
| 2023-02-16 | 4.97 | 5.13 | 4.91 | 4.95 | 92.6M |
| 2023-02-15 | 4.97 | 5.01 | 4.91 | 4.98 | 38.9M |
| 2023-02-14 | 4.99 | 5.01 | 4.92 | 4.95 | 35.6M |
| 2023-02-13 | 4.95 | 5.04 | 4.93 | 4.98 | 48.8M |
| 2023-02-10 | 4.91 | 5.00 | 4.89 | 4.95 | 46.7M |
| 2023-02-09 | 4.87 | 4.91 | 4.85 | 4.91 | 26.5M |
| 2023-02-08 | 4.98 | 5.02 | 4.86 | 4.87 | 46.9M |
| 2023-02-07 | 4.85 | 5.01 | 4.85 | 4.99 | 79.7M |
| 2023-02-06 | 4.87 | 4.89 | 4.81 | 4.84 | 25.8M |
| 2023-02-03 | 4.93 | 4.96 | 4.85 | 4.89 | 45.9M |
| 2023-02-02 | 4.86 | 5.01 | 4.82 | 4.88 | 78.4M |
| 2023-02-01 | 4.68 | 4.83 | 4.66 | 4.81 | 49.1M |
| 2023-01-31 | 4.70 | 4.72 | 4.60 | 4.68 | 63.2M |
| 2023-01-30 | 4.82 | 4.89 | 4.78 | 4.85 | 45.9M |
| 2023-01-20 | 4.77 | 4.77 | 4.71 | 4.74 | 23.4M |
| 2023-01-19 | 4.72 | 4.76 | 4.71 | 4.74 | 17.7M |
| 2023-01-18 | 4.75 | 4.80 | 4.73 | 4.74 | 17.8M |
| 2023-01-17 | 4.84 | 4.86 | 4.76 | 4.76 | 18.6M |
| 2023-01-16 | 4.78 | 4.89 | 4.74 | 4.85 | 32.2M |
| 2023-01-13 | 4.68 | 4.79 | 4.65 | 4.76 | 26.1M |
| 2023-01-12 | 4.69 | 4.74 | 4.65 | 4.67 | 20.5M |
| 2023-01-11 | 4.79 | 4.79 | 4.68 | 4.69 | 22.6M |
| 2023-01-10 | 4.81 | 4.83 | 4.75 | 4.78 | 18.8M |
| 2023-01-09 | 4.82 | 4.85 | 4.80 | 4.82 | 17.5M |
| 2023-01-06 | 4.90 | 4.91 | 4.80 | 4.81 | 31.1M |
| 2023-01-05 | 4.91 | 5.03 | 4.89 | 4.91 | 40.7M |
| 2023-01-04 | 4.85 | 4.94 | 4.84 | 4.91 | 37.2M |
| 2023-01-03 | 4.81 | 4.92 | 4.78 | 4.88 | 47.1M |