6.35
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 | 7.57 | 7.61 | 7.06 | 7.06 | 22.3M |
| 2024-12-30 | 7.80 | 7.80 | 7.53 | 7.53 | 15.3M |
| 2024-12-27 | 7.64 | 7.96 | 7.47 | 7.77 | 23.7M |
| 2024-12-26 | 7.60 | 7.88 | 7.52 | 7.58 | 30.1M |
| 2024-12-25 | 7.32 | 7.88 | 6.69 | 7.64 | 51.0M |
| 2024-12-24 | 7.79 | 8.08 | 7.15 | 7.38 | 36.3M |
| 2024-12-23 | 8.35 | 8.38 | 7.41 | 7.50 | 45.3M |
| 2024-12-20 | 8.18 | 8.87 | 7.84 | 8.60 | 58.2M |
| 2024-12-19 | 9.13 | 9.20 | 8.09 | 8.38 | 64.2M |
| 2024-12-18 | 8.78 | 9.75 | 8.55 | 9.39 | 55.2M |
| 2024-12-17 | 9.91 | 10.43 | 8.51 | 8.79 | 74.0M |
| 2024-12-16 | 8.88 | 10.45 | 8.81 | 10.17 | 59.0M |
| 2024-12-13 | 8.28 | 9.28 | 8.27 | 8.76 | 41.2M |
| 2024-12-12 | 8.14 | 8.68 | 8.00 | 8.33 | 32.4M |
| 2024-12-11 | 7.88 | 8.16 | 7.88 | 8.05 | 21.6M |
| 2024-12-10 | 8.26 | 8.38 | 7.86 | 8.02 | 41.6M |
| 2024-12-09 | 7.45 | 8.40 | 7.32 | 8.05 | 46.7M |
| 2024-12-06 | 7.28 | 7.49 | 7.08 | 7.38 | 29.4M |
| 2024-12-05 | 7.05 | 7.50 | 6.91 | 7.21 | 34.5M |
| 2024-12-04 | 7.20 | 7.73 | 7.20 | 7.32 | 47.6M |
| 2024-12-03 | 7.30 | 8.34 | 7.21 | 7.23 | 64.0M |
| 2024-12-02 | 6.87 | 7.18 | 6.87 | 6.95 | 24.6M |
| 2024-11-29 | 7.03 | 7.11 | 6.71 | 6.91 | 25.8M |
| 2024-11-28 | 7.25 | 7.38 | 7.00 | 7.03 | 33.5M |
| 2024-11-27 | 6.60 | 7.58 | 6.43 | 7.21 | 48.0M |
| 2024-11-26 | 6.98 | 7.10 | 6.59 | 6.60 | 37.3M |
| 2024-11-25 | 6.73 | 7.18 | 6.68 | 7.11 | 46.3M |
| 2024-11-22 | 6.29 | 7.60 | 6.18 | 6.86 | 60.0M |
| 2024-11-21 | 6.05 | 6.65 | 6.04 | 6.38 | 46.2M |
| 2024-11-20 | 6.00 | 6.27 | 5.94 | 6.14 | 42.9M |
| 2024-11-19 | 5.26 | 6.04 | 5.18 | 5.93 | 42.9M |
| 2024-11-18 | 5.70 | 5.82 | 5.18 | 5.25 | 23.5M |
| 2024-11-15 | 5.58 | 5.89 | 5.54 | 5.67 | 33.6M |
| 2024-11-14 | 5.77 | 5.85 | 5.52 | 5.59 | 19.3M |
| 2024-11-13 | 5.89 | 5.93 | 5.60 | 5.84 | 24.9M |
| 2024-11-12 | 5.97 | 6.16 | 5.81 | 5.90 | 28.1M |
| 2024-11-11 | 5.92 | 6.03 | 5.91 | 6.00 | 25.3M |
| 2024-11-08 | 6.02 | 6.27 | 5.90 | 5.96 | 30.4M |
| 2024-11-07 | 5.80 | 6.07 | 5.75 | 5.99 | 26.4M |
| 2024-11-06 | 5.86 | 5.97 | 5.72 | 5.80 | 28.2M |
| 2024-11-05 | 5.87 | 6.00 | 5.72 | 5.90 | 32.8M |
| 2024-11-04 | 5.55 | 6.19 | 5.40 | 5.95 | 33.5M |
| 2024-11-01 | 6.10 | 6.10 | 5.47 | 5.59 | 44.0M |
| 2024-10-31 | 6.11 | 6.26 | 5.95 | 6.18 | 45.2M |
| 2024-10-30 | 6.30 | 6.66 | 6.06 | 6.14 | 50.8M |
| 2024-10-29 | 6.07 | 6.75 | 6.07 | 6.48 | 63.7M |
| 2024-10-28 | 5.87 | 6.38 | 5.66 | 6.19 | 52.6M |
| 2024-10-25 | 5.49 | 5.80 | 5.45 | 5.78 | 39.9M |
| 2024-10-24 | 5.20 | 5.50 | 5.14 | 5.49 | 32.6M |
| 2024-10-23 | 5.45 | 5.65 | 5.26 | 5.29 | 39.3M |
| 2024-10-22 | 5.29 | 5.67 | 5.24 | 5.49 | 48.4M |
| 2024-10-21 | 5.17 | 5.44 | 5.11 | 5.36 | 39.5M |
| 2024-10-18 | 5.04 | 5.29 | 4.95 | 5.17 | 36.2M |
| 2024-10-17 | 5.11 | 5.25 | 4.98 | 5.06 | 31.8M |
| 2024-10-16 | 4.90 | 5.12 | 4.87 | 5.05 | 25.6M |
| 2024-10-15 | 4.87 | 5.33 | 4.84 | 5.00 | 35.7M |
| 2024-10-14 | 4.70 | 4.97 | 4.60 | 4.97 | 27.0M |
| 2024-10-11 | 4.86 | 4.89 | 4.56 | 4.65 | 25.0M |
| 2024-10-10 | 4.95 | 5.15 | 4.73 | 4.86 | 32.6M |
| 2024-10-09 | 5.48 | 5.48 | 4.76 | 4.76 | 46.7M |
| 2024-10-08 | 6.00 | 6.00 | 5.24 | 5.75 | 70.0M |
| 2024-09-30 | 4.57 | 5.15 | 4.42 | 5.08 | 67.0M |
| 2024-09-27 | 4.13 | 4.64 | 4.07 | 4.41 | 54.4M |
| 2024-09-26 | 4.03 | 4.13 | 4.00 | 4.12 | 33.5M |
| 2024-09-25 | 3.98 | 4.35 | 3.98 | 4.09 | 39.3M |
| 2024-09-24 | 3.94 | 4.06 | 3.86 | 4.00 | 29.4M |
| 2024-09-23 | 4.01 | 4.07 | 3.87 | 3.93 | 28.2M |
| 2024-09-20 | 3.99 | 4.29 | 3.90 | 4.05 | 45.5M |
| 2024-09-19 | 3.71 | 4.05 | 3.63 | 4.05 | 38.3M |
| 2024-09-18 | 3.86 | 3.94 | 3.58 | 3.71 | 26.2M |
| 2024-09-13 | 3.68 | 3.97 | 3.64 | 3.87 | 39.9M |
| 2024-09-12 | 3.71 | 3.75 | 3.66 | 3.67 | 15.7M |
| 2024-09-11 | 3.68 | 3.75 | 3.62 | 3.71 | 21.7M |
| 2024-09-10 | 3.51 | 3.72 | 3.48 | 3.69 | 28.1M |
| 2024-09-09 | 3.50 | 3.59 | 3.45 | 3.51 | 13.4M |
| 2024-09-06 | 3.61 | 3.73 | 3.52 | 3.53 | 18.8M |
| 2024-09-05 | 3.58 | 3.64 | 3.54 | 3.61 | 16.8M |
| 2024-09-04 | 3.72 | 3.73 | 3.54 | 3.61 | 20.4M |
| 2024-09-03 | 3.62 | 3.81 | 3.61 | 3.76 | 30.0M |
| 2024-09-02 | 3.74 | 3.77 | 3.59 | 3.62 | 16.7M |
| 2024-08-30 | 3.52 | 3.81 | 3.49 | 3.72 | 31.6M |
| 2024-08-29 | 3.38 | 3.55 | 3.37 | 3.52 | 29.5M |
| 2024-08-28 | 3.50 | 3.50 | 3.35 | 3.42 | 25.4M |
| 2024-08-27 | 3.74 | 3.77 | 3.55 | 3.58 | 34.5M |
| 2024-08-26 | 3.67 | 4.16 | 3.67 | 3.78 | 42.2M |
| 2024-08-23 | 3.70 | 3.78 | 3.52 | 3.62 | 43.5M |
| 2024-08-22 | 3.65 | 4.34 | 3.61 | 3.77 | 63.7M |
| 2024-08-21 | 3.73 | 3.84 | 3.57 | 3.62 | 32.4M |
| 2024-08-20 | 3.83 | 3.95 | 3.71 | 3.72 | 39.5M |
| 2024-08-19 | 3.80 | 4.15 | 3.61 | 3.84 | 61.9M |
| 2024-08-16 | 3.67 | 4.42 | 3.67 | 3.90 | 74.0M |
| 2024-08-15 | 3.53 | 3.84 | 3.51 | 3.75 | 51.6M |
| 2024-08-14 | 3.39 | 3.72 | 3.39 | 3.60 | 46.4M |
| 2024-08-13 | 3.32 | 3.53 | 3.21 | 3.42 | 22.1M |
| 2024-08-12 | 3.34 | 3.49 | 3.28 | 3.30 | 16.8M |
| 2024-08-09 | 3.30 | 3.38 | 3.28 | 3.36 | 13.5M |
| 2024-08-08 | 3.31 | 3.33 | 3.23 | 3.30 | 9.5M |
| 2024-08-07 | 3.35 | 3.37 | 3.29 | 3.31 | 7.6M |
| 2024-08-06 | 3.24 | 3.37 | 3.24 | 3.33 | 11.3M |
| 2024-08-05 | 3.27 | 3.35 | 3.20 | 3.21 | 11.8M |
| 2024-08-02 | 3.35 | 3.42 | 3.30 | 3.32 | 11.7M |
| 2024-08-01 | 3.38 | 3.44 | 3.36 | 3.38 | 13.5M |
| 2024-07-31 | 3.30 | 3.39 | 3.30 | 3.37 | 12.3M |
| 2024-07-30 | 3.25 | 3.33 | 3.21 | 3.31 | 11.5M |
| 2024-07-29 | 3.21 | 3.28 | 3.16 | 3.26 | 11.9M |
| 2024-07-26 | 3.15 | 3.22 | 3.12 | 3.21 | 12.3M |
| 2024-07-25 | 3.10 | 3.16 | 3.04 | 3.12 | 9.8M |
| 2024-07-24 | 3.13 | 3.18 | 3.08 | 3.11 | 10.7M |
| 2024-07-23 | 3.23 | 3.27 | 3.13 | 3.16 | 16.7M |
| 2024-07-22 | 3.12 | 3.32 | 3.09 | 3.24 | 16.4M |
| 2024-07-19 | 3.08 | 3.17 | 3.07 | 3.12 | 11.7M |
| 2024-07-18 | 3.11 | 3.14 | 3.03 | 3.11 | 16.0M |
| 2024-07-17 | 3.32 | 3.32 | 3.16 | 3.16 | 18.7M |
| 2024-07-16 | 3.32 | 3.37 | 3.30 | 3.33 | 12.6M |
| 2024-07-15 | 3.41 | 3.45 | 3.30 | 3.34 | 16.7M |
| 2024-07-12 | 3.50 | 3.57 | 3.40 | 3.40 | 26.0M |
| 2024-07-11 | 3.41 | 3.62 | 3.37 | 3.55 | 45.3M |
| 2024-07-10 | 3.23 | 3.72 | 3.10 | 3.44 | 49.0M |
| 2024-07-09 | 3.23 | 3.27 | 3.09 | 3.24 | 25.5M |
| 2024-07-08 | 3.23 | 3.62 | 3.17 | 3.33 | 29.5M |
| 2024-07-05 | 3.12 | 3.40 | 3.07 | 3.27 | 14.4M |
| 2024-07-04 | 3.27 | 3.31 | 3.14 | 3.14 | 8.8M |
| 2024-07-03 | 3.27 | 3.34 | 3.21 | 3.30 | 9.8M |
| 2024-07-02 | 3.18 | 3.32 | 3.18 | 3.27 | 11.6M |
| 2024-07-01 | 3.22 | 3.22 | 3.09 | 3.17 | 12.4M |
| 2024-06-28 | 3.23 | 3.31 | 3.18 | 3.20 | 11.3M |
| 2024-06-27 | 3.19 | 3.35 | 3.18 | 3.22 | 12.8M |
| 2024-06-26 | 3.05 | 3.23 | 3.02 | 3.23 | 9.9M |
| 2024-06-25 | 3.04 | 3.13 | 3.03 | 3.06 | 8.6M |
| 2024-06-24 | 3.13 | 3.16 | 3.02 | 3.04 | 9.9M |
| 2024-06-21 | 3.23 | 3.26 | 3.14 | 3.18 | 8.6M |
| 2024-06-20 | 3.41 | 3.42 | 3.23 | 3.23 | 9.7M |
| 2024-06-19 | 3.39 | 3.46 | 3.36 | 3.41 | 10.1M |
| 2024-06-18 | 3.22 | 3.37 | 3.22 | 3.37 | 10.0M |
| 2024-06-17 | 3.29 | 3.32 | 3.23 | 3.26 | 9.4M |
| 2024-06-14 | 3.35 | 3.35 | 3.23 | 3.30 | 7.2M |
| 2024-06-13 | 3.38 | 3.43 | 3.30 | 3.31 | 8.8M |
| 2024-06-12 | 3.29 | 3.38 | 3.25 | 3.35 | 9.3M |
| 2024-06-11 | 3.22 | 3.29 | 3.15 | 3.28 | 10.2M |
| 2024-06-07 | 3.20 | 3.37 | 3.15 | 3.22 | 15.5M |
| 2024-06-06 | 3.30 | 3.34 | 3.04 | 3.10 | 16.6M |
| 2024-06-05 | 3.42 | 3.42 | 3.26 | 3.28 | 14.2M |
| 2024-06-04 | 3.57 | 3.57 | 3.30 | 3.43 | 20.3M |
| 2024-06-03 | 3.70 | 3.72 | 3.54 | 3.60 | 13.1M |
| 2024-05-31 | 3.60 | 3.73 | 3.57 | 3.70 | 11.7M |
| 2024-05-30 | 3.63 | 3.63 | 3.55 | 3.58 | 8.3M |
| 2024-05-29 | 3.70 | 3.74 | 3.60 | 3.64 | 10.4M |
| 2024-05-28 | 3.72 | 3.76 | 3.62 | 3.66 | 8.5M |
| 2024-05-27 | 3.74 | 3.76 | 3.63 | 3.72 | 10.3M |
| 2024-05-24 | 3.76 | 3.83 | 3.70 | 3.71 | 10.9M |
| 2024-05-23 | 3.81 | 3.88 | 3.76 | 3.80 | 15.3M |
| 2024-05-22 | 3.76 | 3.87 | 3.67 | 3.86 | 19.9M |
| 2024-05-21 | 3.77 | 3.89 | 3.72 | 3.79 | 20.8M |
| 2024-05-20 | 3.80 | 3.84 | 3.67 | 3.69 | 19.5M |
| 2024-05-17 | 3.73 | 3.85 | 3.63 | 3.84 | 16.5M |
| 2024-05-16 | 3.62 | 3.71 | 3.60 | 3.67 | 10.8M |
| 2024-05-15 | 3.59 | 3.69 | 3.55 | 3.60 | 10.3M |
| 2024-05-14 | 3.49 | 3.64 | 3.49 | 3.61 | 13.0M |
| 2024-05-13 | 3.65 | 3.65 | 3.46 | 3.47 | 15.3M |
| 2024-05-10 | 3.78 | 3.84 | 3.65 | 3.67 | 13.3M |
| 2024-05-09 | 3.73 | 3.80 | 3.71 | 3.76 | 10.7M |
| 2024-05-08 | 3.82 | 3.85 | 3.70 | 3.73 | 14.7M |
| 2024-05-07 | 3.76 | 3.84 | 3.65 | 3.83 | 20.7M |
| 2024-05-06 | 3.95 | 3.99 | 3.82 | 3.89 | 17.6M |
| 2024-04-30 | 3.93 | 3.97 | 3.80 | 3.88 | 14.3M |
| 2024-04-29 | 3.76 | 3.95 | 3.75 | 3.93 | 14.5M |
| 2024-04-26 | 3.69 | 3.79 | 3.62 | 3.76 | 14.6M |
| 2024-04-25 | 3.66 | 3.73 | 3.64 | 3.69 | 14.4M |
| 2024-04-24 | 3.55 | 3.72 | 3.54 | 3.69 | 17.5M |
| 2024-04-23 | 3.42 | 3.54 | 3.42 | 3.51 | 15.0M |
| 2024-04-22 | 3.59 | 3.59 | 3.38 | 3.43 | 19.8M |
| 2024-04-19 | 3.58 | 3.73 | 3.56 | 3.63 | 19.3M |
| 2024-04-18 | 3.80 | 3.82 | 3.55 | 3.59 | 24.6M |
| 2024-04-17 | 3.22 | 3.78 | 3.22 | 3.78 | 32.9M |
| 2024-04-16 | 3.55 | 3.58 | 3.14 | 3.15 | 26.1M |
| 2024-04-15 | 3.95 | 3.98 | 3.44 | 3.59 | 29.0M |
| 2024-04-12 | 4.05 | 4.14 | 3.98 | 4.00 | 15.4M |
| 2024-04-11 | 3.99 | 4.11 | 3.94 | 4.07 | 17.8M |
| 2024-04-10 | 4.22 | 4.23 | 3.94 | 4.01 | 24.4M |
| 2024-04-09 | 4.15 | 4.25 | 4.11 | 4.17 | 17.5M |
| 2024-04-08 | 4.41 | 4.43 | 4.14 | 4.17 | 24.4M |
| 2024-04-03 | 4.60 | 4.64 | 4.39 | 4.45 | 24.9M |
| 2024-04-02 | 4.54 | 4.85 | 4.44 | 4.61 | 38.1M |
| 2024-04-01 | 4.41 | 4.56 | 4.41 | 4.54 | 21.2M |
| 2024-03-29 | 4.28 | 4.43 | 4.27 | 4.37 | 17.6M |
| 2024-03-28 | 4.12 | 4.31 | 4.12 | 4.28 | 19.7M |
| 2024-03-27 | 4.37 | 4.38 | 4.11 | 4.11 | 20.5M |
| 2024-03-26 | 4.49 | 4.52 | 4.29 | 4.39 | 26.3M |
| 2024-03-25 | 4.55 | 4.75 | 4.43 | 4.51 | 36.3M |
| 2024-03-22 | 4.70 | 4.72 | 4.53 | 4.56 | 29.9M |
| 2024-03-21 | 4.56 | 4.83 | 4.48 | 4.75 | 40.8M |
| 2024-03-20 | 4.46 | 4.56 | 4.46 | 4.56 | 17.6M |
| 2024-03-19 | 4.49 | 4.56 | 4.45 | 4.47 | 20.8M |
| 2024-03-18 | 4.40 | 4.51 | 4.38 | 4.50 | 25.3M |
| 2024-03-15 | 4.28 | 4.38 | 4.23 | 4.37 | 17.5M |
| 2024-03-14 | 4.34 | 4.42 | 4.22 | 4.32 | 23.7M |
| 2024-03-13 | 4.38 | 4.45 | 4.30 | 4.37 | 25.1M |
| 2024-03-12 | 4.33 | 4.42 | 4.29 | 4.40 | 29.3M |
| 2024-03-11 | 4.18 | 4.40 | 4.11 | 4.38 | 32.3M |
| 2024-03-08 | 4.18 | 4.23 | 4.08 | 4.18 | 24.6M |
| 2024-03-07 | 4.12 | 4.35 | 4.10 | 4.16 | 36.5M |
| 2024-03-06 | 4.00 | 4.12 | 4.00 | 4.08 | 21.2M |
| 2024-03-05 | 4.16 | 4.17 | 3.98 | 4.00 | 22.6M |
| 2024-03-04 | 4.22 | 4.23 | 4.03 | 4.16 | 26.4M |
| 2024-03-01 | 4.22 | 4.27 | 4.14 | 4.21 | 30.8M |
| 2024-02-29 | 4.03 | 4.23 | 3.98 | 4.20 | 37.0M |
| 2024-02-28 | 4.48 | 4.65 | 3.98 | 4.02 | 62.8M |
| 2024-02-27 | 4.41 | 4.58 | 4.31 | 4.55 | 52.3M |
| 2024-02-26 | 4.29 | 4.68 | 4.13 | 4.57 | 64.5M |
| 2024-02-23 | 3.94 | 4.42 | 3.87 | 4.30 | 61.0M |
| 2024-02-22 | 3.66 | 3.95 | 3.66 | 3.95 | 47.7M |
| 2024-02-21 | 3.60 | 4.20 | 3.60 | 3.76 | 55.6M |
| 2024-02-20 | 3.40 | 3.58 | 3.31 | 3.58 | 33.9M |
| 2024-02-19 | 3.20 | 3.52 | 3.20 | 3.42 | 36.5M |
| 2024-02-08 | 2.74 | 3.16 | 2.70 | 3.15 | 33.1M |
| 2024-02-07 | 3.09 | 3.15 | 2.71 | 2.81 | 32.6M |
| 2024-02-06 | 2.99 | 3.19 | 2.70 | 3.08 | 38.3M |
| 2024-02-05 | 3.63 | 3.64 | 3.03 | 3.08 | 41.3M |
| 2024-02-02 | 3.93 | 4.09 | 3.50 | 3.68 | 32.0M |
| 2024-02-01 | 3.93 | 4.01 | 3.85 | 3.92 | 24.5M |
| 2024-01-31 | 4.33 | 4.33 | 3.93 | 4.00 | 30.0M |
| 2024-01-30 | 4.57 | 4.58 | 4.29 | 4.30 | 28.1M |
| 2024-01-29 | 5.00 | 5.05 | 4.57 | 4.61 | 36.6M |
| 2024-01-26 | 5.06 | 5.15 | 4.94 | 4.99 | 44.8M |
| 2024-01-25 | 4.87 | 5.16 | 4.81 | 5.14 | 54.9M |
| 2024-01-24 | 4.66 | 4.83 | 4.58 | 4.80 | 35.6M |
| 2024-01-23 | 4.75 | 4.77 | 4.60 | 4.66 | 34.1M |
| 2024-01-22 | 5.15 | 5.31 | 4.71 | 4.78 | 44.3M |
| 2024-01-19 | 5.51 | 5.54 | 5.21 | 5.22 | 46.7M |
| 2024-01-18 | 5.59 | 5.61 | 5.30 | 5.57 | 46.7M |
| 2024-01-17 | 6.03 | 6.10 | 5.68 | 5.70 | 62.6M |
| 2024-01-16 | 5.87 | 6.35 | 5.87 | 6.12 | 93.0M |
| 2024-01-15 | 5.71 | 5.94 | 5.70 | 5.77 | 46.9M |
| 2024-01-12 | 6.16 | 6.20 | 5.79 | 5.82 | 77.3M |
| 2024-01-11 | 6.05 | 6.30 | 5.86 | 6.26 | 94.5M |
| 2024-01-10 | 6.74 | 6.86 | 5.94 | 6.41 | 128.8M |
| 2024-01-09 | 6.50 | 7.54 | 6.45 | 6.80 | 146.4M |
| 2024-01-08 | 5.33 | 6.40 | 5.26 | 6.40 | 59.4M |
| 2024-01-05 | 5.45 | 5.48 | 5.28 | 5.33 | 6.9M |
| 2024-01-04 | 5.45 | 5.49 | 5.39 | 5.44 | 7.1M |
| 2024-01-03 | 5.51 | 5.60 | 5.41 | 5.48 | 9.9M |
| 2024-01-02 | 5.49 | 5.67 | 5.47 | 5.55 | 12.4M |