2.70
最終更新: 2025-09-30
| 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 | 2.40 | 2.43 | 2.33 | 2.34 | 18.0M |
| 2024-12-30 | 2.44 | 2.46 | 2.35 | 2.39 | 22.5M |
| 2024-12-27 | 2.40 | 2.49 | 2.38 | 2.46 | 26.0M |
| 2024-12-26 | 2.41 | 2.44 | 2.37 | 2.39 | 20.1M |
| 2024-12-25 | 2.43 | 2.44 | 2.34 | 2.41 | 26.1M |
| 2024-12-24 | 2.45 | 2.48 | 2.38 | 2.43 | 30.6M |
| 2024-12-23 | 2.64 | 2.64 | 2.43 | 2.45 | 45.1M |
| 2024-12-20 | 2.61 | 2.68 | 2.59 | 2.63 | 31.4M |
| 2024-12-19 | 2.63 | 2.67 | 2.57 | 2.61 | 43.0M |
| 2024-12-18 | 2.75 | 2.77 | 2.64 | 2.67 | 44.5M |
| 2024-12-17 | 2.98 | 3.00 | 2.72 | 2.73 | 77.0M |
| 2024-12-16 | 3.03 | 3.11 | 2.90 | 2.94 | 97.7M |
| 2024-12-13 | 3.15 | 3.25 | 3.02 | 3.05 | 146.0M |
| 2024-12-12 | 3.05 | 3.34 | 2.98 | 3.34 | 176.7M |
| 2024-12-11 | 2.83 | 3.04 | 2.76 | 3.04 | 83.8M |
| 2024-12-10 | 2.94 | 2.98 | 2.75 | 2.76 | 41.2M |
| 2024-12-09 | 2.89 | 2.95 | 2.77 | 2.82 | 48.6M |
| 2024-12-06 | 2.72 | 2.99 | 2.71 | 2.90 | 74.5M |
| 2024-12-05 | 2.68 | 2.72 | 2.65 | 2.72 | 15.6M |
| 2024-12-04 | 2.78 | 2.81 | 2.66 | 2.68 | 26.5M |
| 2024-12-03 | 2.69 | 2.79 | 2.68 | 2.78 | 27.5M |
| 2024-12-02 | 2.60 | 2.73 | 2.60 | 2.70 | 25.1M |
| 2024-11-29 | 2.59 | 2.67 | 2.55 | 2.62 | 21.0M |
| 2024-11-28 | 2.56 | 2.65 | 2.56 | 2.62 | 18.7M |
| 2024-11-27 | 2.55 | 2.57 | 2.45 | 2.56 | 16.2M |
| 2024-11-26 | 2.49 | 2.60 | 2.48 | 2.57 | 21.2M |
| 2024-11-25 | 2.45 | 2.51 | 2.41 | 2.51 | 17.3M |
| 2024-11-22 | 2.51 | 2.61 | 2.45 | 2.46 | 25.4M |
| 2024-11-21 | 2.48 | 2.52 | 2.45 | 2.52 | 14.2M |
| 2024-11-20 | 2.44 | 2.50 | 2.40 | 2.49 | 16.3M |
| 2024-11-19 | 2.46 | 2.48 | 2.36 | 2.45 | 21.4M |
| 2024-11-18 | 2.44 | 2.54 | 2.42 | 2.44 | 27.1M |
| 2024-11-15 | 2.48 | 2.48 | 2.39 | 2.41 | 15.6M |
| 2024-11-14 | 2.61 | 2.62 | 2.47 | 2.48 | 18.8M |
| 2024-11-13 | 2.57 | 2.63 | 2.49 | 2.55 | 18.6M |
| 2024-11-12 | 2.62 | 2.65 | 2.56 | 2.59 | 23.1M |
| 2024-11-11 | 2.66 | 2.72 | 2.58 | 2.61 | 26.0M |
| 2024-11-08 | 2.88 | 2.89 | 2.64 | 2.67 | 44.5M |
| 2024-11-07 | 2.59 | 2.82 | 2.59 | 2.81 | 39.2M |
| 2024-11-06 | 2.63 | 2.67 | 2.52 | 2.64 | 34.6M |
| 2024-11-05 | 2.46 | 2.61 | 2.44 | 2.60 | 32.1M |
| 2024-11-04 | 2.52 | 2.53 | 2.38 | 2.46 | 22.6M |
| 2024-11-01 | 2.46 | 2.60 | 2.46 | 2.49 | 31.0M |
| 2024-10-31 | 2.38 | 2.50 | 2.36 | 2.48 | 24.2M |
| 2024-10-30 | 2.29 | 2.41 | 2.28 | 2.38 | 21.4M |
| 2024-10-29 | 2.39 | 2.41 | 2.30 | 2.31 | 19.2M |
| 2024-10-28 | 2.29 | 2.40 | 2.28 | 2.38 | 24.2M |
| 2024-10-25 | 2.26 | 2.31 | 2.26 | 2.28 | 18.1M |
| 2024-10-24 | 2.22 | 2.30 | 2.21 | 2.25 | 19.8M |
| 2024-10-23 | 2.20 | 2.25 | 2.19 | 2.22 | 15.2M |
| 2024-10-22 | 2.16 | 2.20 | 2.15 | 2.20 | 11.5M |
| 2024-10-21 | 2.18 | 2.19 | 2.15 | 2.16 | 11.6M |
| 2024-10-18 | 2.16 | 2.22 | 2.09 | 2.18 | 16.5M |
| 2024-10-17 | 2.32 | 2.33 | 2.16 | 2.16 | 26.4M |
| 2024-10-16 | 2.19 | 2.31 | 2.19 | 2.30 | 25.1M |
| 2024-10-15 | 2.23 | 2.27 | 2.18 | 2.19 | 14.8M |
| 2024-10-14 | 2.23 | 2.27 | 2.20 | 2.24 | 21.6M |
| 2024-10-11 | 2.17 | 2.22 | 2.12 | 2.15 | 18.0M |
| 2024-10-10 | 2.25 | 2.26 | 2.10 | 2.18 | 27.9M |
| 2024-10-09 | 2.40 | 2.40 | 2.27 | 2.27 | 27.7M |
| 2024-10-08 | 2.72 | 2.73 | 2.39 | 2.52 | 61.4M |
| 2024-09-30 | 2.41 | 2.49 | 2.31 | 2.49 | 58.3M |
| 2024-09-27 | 2.25 | 2.30 | 2.19 | 2.27 | 32.3M |
| 2024-09-26 | 2.00 | 2.20 | 1.98 | 2.20 | 46.4M |
| 2024-09-25 | 1.98 | 2.19 | 1.98 | 2.02 | 40.7M |
| 2024-09-24 | 1.92 | 2.00 | 1.88 | 1.99 | 17.9M |
| 2024-09-23 | 1.88 | 1.90 | 1.85 | 1.89 | 10.2M |
| 2024-09-20 | 1.83 | 1.91 | 1.83 | 1.90 | 17.4M |
| 2024-09-19 | 1.82 | 1.87 | 1.79 | 1.84 | 14.0M |
| 2024-09-18 | 1.79 | 1.82 | 1.73 | 1.80 | 11.7M |
| 2024-09-13 | 1.75 | 1.78 | 1.73 | 1.77 | 7.3M |
| 2024-09-12 | 1.73 | 1.75 | 1.72 | 1.73 | 4.8M |
| 2024-09-11 | 1.73 | 1.75 | 1.71 | 1.73 | 3.8M |
| 2024-09-10 | 1.75 | 1.77 | 1.71 | 1.73 | 5.9M |
| 2024-09-09 | 1.76 | 1.78 | 1.73 | 1.76 | 5.2M |
| 2024-09-06 | 1.80 | 1.81 | 1.76 | 1.76 | 5.8M |
| 2024-09-05 | 1.77 | 1.81 | 1.76 | 1.80 | 8.5M |
| 2024-09-04 | 1.76 | 1.81 | 1.74 | 1.75 | 7.1M |
| 2024-09-03 | 1.75 | 1.78 | 1.73 | 1.77 | 6.8M |
| 2024-09-02 | 1.76 | 1.81 | 1.75 | 1.75 | 9.5M |
| 2024-08-30 | 1.71 | 1.83 | 1.70 | 1.78 | 16.8M |
| 2024-08-29 | 1.70 | 1.71 | 1.68 | 1.71 | 5.7M |
| 2024-08-28 | 1.70 | 1.72 | 1.67 | 1.70 | 6.7M |
| 2024-08-27 | 1.75 | 1.75 | 1.69 | 1.71 | 7.2M |
| 2024-08-26 | 1.73 | 1.76 | 1.69 | 1.75 | 9.6M |
| 2024-08-23 | 1.76 | 1.76 | 1.69 | 1.73 | 10.1M |
| 2024-08-22 | 1.76 | 1.80 | 1.74 | 1.76 | 11.7M |
| 2024-08-21 | 1.77 | 1.80 | 1.75 | 1.77 | 11.6M |
| 2024-08-20 | 1.87 | 1.90 | 1.78 | 1.78 | 21.1M |
| 2024-08-19 | 1.96 | 1.97 | 1.85 | 1.86 | 35.1M |
| 2024-08-16 | 1.88 | 2.07 | 1.86 | 1.97 | 45.5M |
| 2024-08-15 | 1.83 | 1.91 | 1.80 | 1.88 | 11.6M |
| 2024-08-14 | 1.83 | 1.87 | 1.81 | 1.83 | 8.1M |
| 2024-08-13 | 1.83 | 1.84 | 1.78 | 1.83 | 6.9M |
| 2024-08-12 | 1.92 | 1.92 | 1.81 | 1.82 | 10.3M |
| 2024-08-09 | 1.88 | 1.96 | 1.86 | 1.90 | 14.4M |
| 2024-08-08 | 1.85 | 1.91 | 1.83 | 1.88 | 10.3M |
| 2024-08-07 | 1.86 | 1.86 | 1.83 | 1.84 | 5.6M |
| 2024-08-06 | 1.82 | 1.87 | 1.82 | 1.86 | 8.2M |
| 2024-08-05 | 1.84 | 1.87 | 1.81 | 1.82 | 8.6M |
| 2024-08-02 | 1.84 | 1.88 | 1.83 | 1.84 | 7.0M |
| 2024-08-01 | 1.86 | 1.89 | 1.84 | 1.85 | 7.9M |
| 2024-07-31 | 1.81 | 1.87 | 1.80 | 1.87 | 9.5M |
| 2024-07-30 | 1.76 | 1.81 | 1.75 | 1.80 | 7.9M |
| 2024-07-29 | 1.76 | 1.77 | 1.71 | 1.76 | 5.7M |
| 2024-07-26 | 1.74 | 1.78 | 1.73 | 1.75 | 6.3M |
| 2024-07-25 | 1.74 | 1.76 | 1.72 | 1.73 | 6.3M |
| 2024-07-24 | 1.78 | 1.79 | 1.73 | 1.73 | 6.2M |
| 2024-07-23 | 1.78 | 1.83 | 1.78 | 1.78 | 8.3M |
| 2024-07-22 | 1.77 | 1.80 | 1.74 | 1.78 | 5.8M |
| 2024-07-19 | 1.78 | 1.79 | 1.73 | 1.77 | 8.3M |
| 2024-07-18 | 1.80 | 1.80 | 1.75 | 1.80 | 6.6M |
| 2024-07-17 | 1.78 | 1.83 | 1.78 | 1.80 | 7.3M |
| 2024-07-16 | 1.75 | 1.80 | 1.74 | 1.79 | 6.2M |
| 2024-07-15 | 1.80 | 1.82 | 1.75 | 1.77 | 9.9M |
| 2024-07-12 | 1.76 | 1.90 | 1.76 | 1.83 | 17.6M |
| 2024-07-11 | 1.72 | 1.80 | 1.71 | 1.77 | 18.7M |
| 2024-07-10 | 1.85 | 1.85 | 1.70 | 1.70 | 23.4M |
| 2024-07-09 | 1.88 | 1.91 | 1.83 | 1.89 | 6.1M |
| 2024-07-08 | 1.95 | 1.96 | 1.87 | 1.87 | 7.3M |
| 2024-07-05 | 1.96 | 1.98 | 1.92 | 1.96 | 5.7M |
| 2024-07-04 | 2.05 | 2.05 | 1.96 | 1.96 | 7.0M |
| 2024-07-03 | 2.05 | 2.10 | 2.04 | 2.06 | 6.2M |
| 2024-07-02 | 2.02 | 2.09 | 2.00 | 2.05 | 12.0M |
| 2024-07-01 | 1.94 | 2.02 | 1.94 | 2.02 | 9.7M |
| 2024-06-28 | 1.96 | 2.00 | 1.95 | 1.96 | 5.8M |
| 2024-06-27 | 1.97 | 1.99 | 1.95 | 1.97 | 7.7M |
| 2024-06-26 | 1.93 | 1.98 | 1.90 | 1.97 | 7.7M |
| 2024-06-25 | 1.89 | 1.97 | 1.88 | 1.95 | 9.1M |
| 2024-06-24 | 1.94 | 1.94 | 1.85 | 1.89 | 10.7M |
| 2024-06-21 | 1.96 | 1.99 | 1.94 | 1.95 | 6.9M |
| 2024-06-20 | 2.02 | 2.02 | 1.95 | 1.96 | 11.7M |
| 2024-06-19 | 2.03 | 2.05 | 2.01 | 2.02 | 7.0M |
| 2024-06-18 | 2.03 | 2.04 | 2.01 | 2.03 | 6.1M |
| 2024-06-17 | 2.05 | 2.06 | 2.01 | 2.02 | 8.7M |
| 2024-06-14 | 2.01 | 2.07 | 1.98 | 2.06 | 15.1M |
| 2024-06-13 | 2.05 | 2.07 | 2.00 | 2.01 | 9.5M |
| 2024-06-12 | 2.03 | 2.06 | 2.01 | 2.05 | 8.0M |
| 2024-06-11 | 2.07 | 2.07 | 2.01 | 2.03 | 11.5M |
| 2024-06-07 | 2.02 | 2.08 | 2.01 | 2.07 | 15.1M |
| 2024-06-06 | 2.09 | 2.11 | 2.00 | 2.02 | 16.3M |
| 2024-06-05 | 2.16 | 2.16 | 2.08 | 2.09 | 11.5M |
| 2024-06-04 | 2.13 | 2.20 | 2.10 | 2.17 | 13.0M |
| 2024-06-03 | 2.20 | 2.20 | 2.11 | 2.14 | 13.9M |
| 2024-05-31 | 2.23 | 2.24 | 2.19 | 2.20 | 16.2M |
| 2024-05-30 | 2.30 | 2.30 | 2.21 | 2.23 | 13.5M |
| 2024-05-29 | 2.33 | 2.40 | 2.29 | 2.31 | 15.9M |
| 2024-05-28 | 2.42 | 2.45 | 2.31 | 2.33 | 18.5M |
| 2024-05-27 | 2.45 | 2.47 | 2.36 | 2.41 | 16.5M |
| 2024-05-24 | 2.55 | 2.56 | 2.44 | 2.46 | 16.7M |
| 2024-05-23 | 2.58 | 2.59 | 2.49 | 2.55 | 31.5M |
| 2024-05-22 | 2.58 | 2.69 | 2.58 | 2.61 | 42.1M |
| 2024-05-21 | 2.53 | 2.67 | 2.53 | 2.60 | 39.1M |
| 2024-05-20 | 2.62 | 2.62 | 2.52 | 2.53 | 46.4M |
| 2024-05-17 | 2.51 | 2.70 | 2.47 | 2.68 | 62.8M |
| 2024-05-16 | 2.37 | 2.59 | 2.37 | 2.50 | 40.0M |
| 2024-05-15 | 2.30 | 2.44 | 2.30 | 2.39 | 28.3M |
| 2024-05-14 | 2.35 | 2.40 | 2.29 | 2.32 | 22.4M |
| 2024-05-13 | 2.35 | 2.54 | 2.31 | 2.37 | 32.6M |
| 2024-05-10 | 2.26 | 2.38 | 2.25 | 2.35 | 23.7M |
| 2024-05-09 | 2.22 | 2.29 | 2.22 | 2.25 | 11.4M |
| 2024-05-08 | 2.28 | 2.29 | 2.21 | 2.21 | 10.6M |
| 2024-05-07 | 2.31 | 2.33 | 2.23 | 2.30 | 15.1M |
| 2024-05-06 | 2.35 | 2.40 | 2.27 | 2.27 | 21.6M |
| 2024-04-30 | 2.30 | 2.34 | 2.22 | 2.25 | 29.7M |
| 2024-04-29 | 2.11 | 2.32 | 2.11 | 2.32 | 23.7M |
| 2024-04-26 | 2.05 | 2.13 | 2.02 | 2.11 | 11.8M |
| 2024-04-25 | 2.02 | 2.08 | 2.01 | 2.06 | 10.2M |
| 2024-04-24 | 2.03 | 2.05 | 2.01 | 2.03 | 6.3M |
| 2024-04-23 | 2.02 | 2.06 | 2.01 | 2.04 | 7.4M |
| 2024-04-22 | 2.06 | 2.07 | 2.01 | 2.01 | 9.0M |
| 2024-04-19 | 2.04 | 2.10 | 2.02 | 2.05 | 10.2M |
| 2024-04-18 | 2.10 | 2.12 | 2.05 | 2.06 | 11.2M |
| 2024-04-17 | 2.03 | 2.12 | 2.01 | 2.10 | 12.6M |
| 2024-04-16 | 2.07 | 2.10 | 1.99 | 2.01 | 15.3M |
| 2024-04-15 | 2.25 | 2.29 | 2.08 | 2.12 | 13.8M |
| 2024-04-12 | 2.32 | 2.33 | 2.27 | 2.27 | 7.9M |
| 2024-04-11 | 2.31 | 2.35 | 2.29 | 2.31 | 8.7M |
| 2024-04-10 | 2.40 | 2.41 | 2.29 | 2.32 | 11.2M |
| 2024-04-09 | 2.36 | 2.42 | 2.36 | 2.41 | 11.4M |
| 2024-04-08 | 2.42 | 2.46 | 2.36 | 2.37 | 11.4M |
| 2024-04-03 | 2.44 | 2.45 | 2.40 | 2.41 | 8.1M |
| 2024-04-02 | 2.42 | 2.47 | 2.41 | 2.45 | 12.2M |
| 2024-04-01 | 2.38 | 2.44 | 2.37 | 2.41 | 8.5M |
| 2024-03-29 | 2.40 | 2.41 | 2.33 | 2.37 | 9.5M |
| 2024-03-28 | 2.40 | 2.44 | 2.37 | 2.40 | 11.0M |
| 2024-03-27 | 2.46 | 2.47 | 2.39 | 2.39 | 13.1M |
| 2024-03-26 | 2.40 | 2.47 | 2.39 | 2.46 | 12.1M |
| 2024-03-25 | 2.42 | 2.47 | 2.39 | 2.41 | 10.5M |
| 2024-03-22 | 2.47 | 2.47 | 2.40 | 2.42 | 9.5M |
| 2024-03-21 | 2.44 | 2.49 | 2.43 | 2.46 | 7.7M |
| 2024-03-20 | 2.41 | 2.45 | 2.41 | 2.45 | 9.6M |
| 2024-03-19 | 2.43 | 2.47 | 2.41 | 2.41 | 9.3M |
| 2024-03-18 | 2.42 | 2.44 | 2.39 | 2.44 | 8.3M |
| 2024-03-15 | 2.38 | 2.42 | 2.36 | 2.42 | 8.7M |
| 2024-03-14 | 2.39 | 2.42 | 2.36 | 2.39 | 9.9M |
| 2024-03-13 | 2.46 | 2.46 | 2.37 | 2.39 | 13.8M |
| 2024-03-12 | 2.36 | 2.48 | 2.35 | 2.46 | 19.4M |
| 2024-03-11 | 2.31 | 2.36 | 2.30 | 2.36 | 7.7M |
| 2024-03-08 | 2.32 | 2.33 | 2.26 | 2.30 | 7.3M |
| 2024-03-07 | 2.36 | 2.37 | 2.30 | 2.30 | 10.5M |
| 2024-03-06 | 2.29 | 2.37 | 2.28 | 2.32 | 10.3M |
| 2024-03-05 | 2.31 | 2.33 | 2.28 | 2.29 | 9.8M |
| 2024-03-04 | 2.37 | 2.39 | 2.27 | 2.33 | 15.0M |
| 2024-03-01 | 2.43 | 2.44 | 2.35 | 2.37 | 12.5M |
| 2024-02-29 | 2.33 | 2.42 | 2.31 | 2.41 | 13.4M |
| 2024-02-28 | 2.50 | 2.57 | 2.35 | 2.35 | 22.6M |
| 2024-02-27 | 2.42 | 2.50 | 2.40 | 2.50 | 12.6M |
| 2024-02-26 | 2.41 | 2.47 | 2.37 | 2.42 | 14.1M |
| 2024-02-23 | 2.35 | 2.42 | 2.34 | 2.41 | 13.3M |
| 2024-02-22 | 2.33 | 2.38 | 2.29 | 2.36 | 10.4M |
| 2024-02-21 | 2.24 | 2.40 | 2.22 | 2.33 | 17.5M |
| 2024-02-20 | 2.24 | 2.26 | 2.19 | 2.26 | 13.4M |
| 2024-02-19 | 2.17 | 2.24 | 2.15 | 2.24 | 20.8M |
| 2024-02-08 | 1.99 | 2.18 | 1.95 | 2.15 | 22.9M |
| 2024-02-07 | 2.10 | 2.13 | 1.95 | 1.99 | 31.3M |
| 2024-02-06 | 2.10 | 2.23 | 2.03 | 2.14 | 31.1M |
| 2024-02-05 | 2.45 | 2.48 | 2.25 | 2.25 | 24.2M |
| 2024-02-02 | 2.59 | 2.68 | 2.41 | 2.50 | 17.5M |
| 2024-02-01 | 2.68 | 2.69 | 2.57 | 2.60 | 17.6M |
| 2024-01-31 | 2.83 | 2.86 | 2.70 | 2.72 | 16.6M |
| 2024-01-30 | 2.98 | 2.99 | 2.85 | 2.86 | 11.4M |
| 2024-01-29 | 3.08 | 3.10 | 2.98 | 2.99 | 16.4M |
| 2024-01-26 | 2.95 | 3.08 | 2.91 | 3.06 | 22.3M |
| 2024-01-25 | 2.83 | 2.95 | 2.82 | 2.95 | 13.5M |
| 2024-01-24 | 2.70 | 2.84 | 2.70 | 2.82 | 12.5M |
| 2024-01-23 | 2.62 | 2.71 | 2.58 | 2.69 | 10.7M |
| 2024-01-22 | 2.76 | 2.79 | 2.60 | 2.64 | 9.9M |
| 2024-01-19 | 2.80 | 2.82 | 2.76 | 2.78 | 5.4M |
| 2024-01-18 | 2.84 | 2.85 | 2.72 | 2.80 | 12.5M |
| 2024-01-17 | 2.90 | 2.92 | 2.84 | 2.85 | 7.7M |
| 2024-01-16 | 2.94 | 2.98 | 2.87 | 2.91 | 12.6M |
| 2024-01-15 | 2.92 | 2.96 | 2.89 | 2.95 | 8.2M |
| 2024-01-12 | 2.92 | 2.97 | 2.91 | 2.93 | 8.2M |
| 2024-01-11 | 2.91 | 2.93 | 2.89 | 2.92 | 6.8M |
| 2024-01-10 | 2.90 | 2.93 | 2.86 | 2.91 | 7.3M |
| 2024-01-09 | 2.89 | 2.93 | 2.88 | 2.91 | 8.5M |
| 2024-01-08 | 2.95 | 2.96 | 2.89 | 2.89 | 9.3M |
| 2024-01-05 | 2.95 | 3.00 | 2.93 | 2.94 | 8.1M |
| 2024-01-04 | 2.96 | 2.98 | 2.92 | 2.95 | 7.5M |
| 2024-01-03 | 2.93 | 3.00 | 2.93 | 2.96 | 8.2M |
| 2024-01-02 | 2.94 | 2.97 | 2.92 | 2.95 | 8.5M |