4.50
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2024-12-18 | 6.07 | 6.07 | 6.00 | 6.00 | 0.0M |
| 2024-12-11 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2024-12-10 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-12-05 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2024-12-04 | 6.80 | 6.80 | 6.45 | 6.45 | 0.0M |
| 2024-12-03 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0M |
| 2024-11-28 | 6.99 | 6.99 | 6.86 | 6.86 | 0.0M |
| 2024-11-27 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0M |
| 2024-11-26 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0M |
| 2024-11-25 | 7.00 | 7.00 | 6.95 | 6.96 | 0.0M |
| 2024-11-22 | 7.10 | 7.15 | 6.95 | 7.15 | 0.0M |
| 2024-11-21 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-11-18 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-11-13 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-11-12 | 6.95 | 7.50 | 6.95 | 7.50 | 0.0M |
| 2024-11-11 | 7.76 | 7.76 | 7.05 | 7.05 | 0.0M |
| 2024-11-08 | 8.45 | 8.45 | 7.76 | 7.76 | 0.0M |
| 2024-11-07 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0M |
| 2024-11-06 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0M |
| 2024-11-05 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0M |
| 2024-11-01 | 8.33 | 8.60 | 7.89 | 7.89 | 0.0M |
| 2024-10-28 | 8.40 | 8.40 | 7.71 | 8.33 | 0.0M |
| 2024-10-25 | 8.43 | 9.59 | 7.60 | 8.00 | 0.0M |
| 2024-10-24 | 7.50 | 7.50 | 7.33 | 7.33 | 0.0M |
| 2024-10-16 | 7.60 | 7.90 | 7.46 | 7.90 | 0.0M |
| 2024-10-15 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-10-11 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0M |
| 2024-10-09 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0M |
| 2024-10-08 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-10-07 | 9.07 | 9.07 | 8.90 | 8.90 | 0.0M |
| 2024-10-04 | 9.55 | 9.55 | 9.00 | 9.00 | 0.0M |
| 2024-10-02 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0M |
| 2024-09-30 | 9.50 | 10.40 | 9.50 | 9.65 | 0.0M |
| 2024-09-26 | 10.84 | 10.84 | 10.84 | 10.84 | 0.0M |
| 2024-09-25 | 10.00 | 10.00 | 9.05 | 10.00 | 0.0M |
| 2024-09-17 | 10.56 | 11.99 | 10.56 | 11.99 | 0.0M |
| 2024-09-12 | 12.66 | 12.66 | 11.65 | 12.66 | 0.0M |
| 2024-09-11 | 9.70 | 12.94 | 9.10 | 12.93 | 0.0M |
| 2024-09-10 | 10.80 | 10.80 | 10.80 | 10.80 | 0.0M |
| 2024-09-06 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-09-03 | 10.01 | 11.09 | 10.01 | 10.90 | 0.0M |
| 2024-08-30 | 11.91 | 11.91 | 11.91 | 11.91 | 0.0M |
| 2024-08-29 | 12.04 | 12.04 | 10.50 | 10.51 | 0.0M |
| 2024-08-28 | 11.00 | 12.19 | 10.80 | 12.19 | 0.0M |
| 2024-08-27 | 8.15 | 11.00 | 8.12 | 11.00 | 0.0M |
| 2024-08-26 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-08-23 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-08-21 | 10.21 | 10.50 | 9.34 | 10.50 | 0.0M |
| 2024-08-20 | 11.75 | 13.08 | 10.99 | 10.99 | 0.0M |
| 2024-08-19 | 10.90 | 11.80 | 10.90 | 11.80 | 0.0M |
| 2024-08-16 | 10.94 | 11.00 | 10.81 | 11.00 | 0.0M |
| 2024-08-15 | 10.37 | 10.95 | 9.50 | 10.95 | 0.0M |
| 2024-08-14 | 8.15 | 11.00 | 8.15 | 10.37 | 0.0M |
| 2024-08-13 | 8.99 | 8.99 | 7.80 | 7.80 | 0.0M |
| 2024-08-12 | 6.90 | 8.59 | 6.90 | 8.49 | 0.0M |
| 2024-08-09 | 7.11 | 7.11 | 6.55 | 6.55 | 0.0M |
| 2024-08-08 | 9.00 | 9.00 | 8.50 | 8.50 | 0.0M |
| 2024-08-07 | 8.82 | 8.90 | 8.82 | 8.90 | 0.0M |
| 2024-08-06 | 9.40 | 9.50 | 9.40 | 9.50 | 0.0M |
| 2024-08-05 | 9.65 | 10.00 | 9.00 | 9.45 | 0.0M |
| 2024-08-02 | 11.28 | 11.28 | 11.02 | 11.02 | 0.0M |
| 2024-08-01 | 12.00 | 12.00 | 11.15 | 11.15 | 0.0M |
| 2024-07-31 | 9.31 | 12.80 | 9.25 | 11.98 | 0.0M |
| 2024-07-30 | 7.21 | 11.50 | 7.05 | 8.60 | 0.0M |
| 2024-07-29 | 9.41 | 9.41 | 7.11 | 7.87 | 0.0M |
| 2024-07-26 | 8.82 | 13.80 | 8.82 | 9.41 | 0.0M |
| 2024-07-25 | 6.17 | 9.00 | 6.17 | 8.80 | 0.0M |
| 2024-07-23 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-07-22 | 5.41 | 5.50 | 5.41 | 5.50 | 0.0M |
| 2024-07-19 | 5.40 | 5.41 | 5.40 | 5.40 | 0.0M |
| 2024-07-18 | 5.75 | 5.75 | 5.70 | 5.70 | 0.0M |
| 2024-07-17 | 5.95 | 5.95 | 5.40 | 5.70 | 0.0M |
| 2024-07-15 | 5.90 | 6.19 | 5.90 | 5.90 | 0.0M |
| 2024-07-12 | 6.21 | 6.21 | 5.90 | 5.90 | 0.0M |
| 2024-07-11 | 5.50 | 6.20 | 5.50 | 6.20 | 0.0M |
| 2024-07-10 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-07-09 | 5.59 | 5.59 | 5.20 | 5.41 | 0.0M |
| 2024-07-08 | 6.20 | 6.20 | 5.80 | 5.80 | 0.0M |
| 2024-07-04 | 5.90 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2024-07-03 | 5.95 | 6.00 | 5.38 | 5.61 | 0.0M |
| 2024-07-02 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-07-01 | 6.05 | 6.05 | 6.00 | 6.00 | 0.0M |
| 2024-06-28 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0M |
| 2024-06-27 | 6.55 | 6.55 | 6.47 | 6.47 | 0.0M |
| 2024-06-26 | 6.30 | 6.55 | 6.30 | 6.55 | 0.0M |
| 2024-06-25 | 6.50 | 6.50 | 6.13 | 6.30 | 0.0M |
| 2024-06-24 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0M |
| 2024-06-21 | 6.93 | 6.93 | 6.85 | 6.85 | 0.0M |
| 2024-06-14 | 7.00 | 7.01 | 7.00 | 7.01 | 0.0M |
| 2024-06-13 | 7.17 | 7.17 | 7.00 | 7.00 | 0.0M |
| 2024-06-12 | 7.16 | 7.16 | 7.13 | 7.13 | 0.0M |
| 2024-06-10 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-06-05 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-06-04 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-05-31 | 8.30 | 8.50 | 8.00 | 8.11 | 0.0M |
| 2024-05-29 | 8.30 | 9.00 | 8.30 | 8.80 | 0.0M |
| 2024-05-28 | 8.65 | 8.66 | 8.30 | 8.30 | 0.0M |
| 2024-05-27 | 8.00 | 8.45 | 8.00 | 8.25 | 0.0M |
| 2024-05-22 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0M |
| 2024-05-17 | 8.87 | 9.64 | 8.50 | 9.64 | 0.0M |
| 2024-05-16 | 9.77 | 9.77 | 8.91 | 9.07 | 0.0M |
| 2024-05-15 | 8.71 | 10.25 | 8.71 | 9.32 | 0.0M |
| 2024-05-09 | 10.29 | 10.29 | 9.00 | 10.28 | 0.0M |
| 2024-05-03 | 10.25 | 10.32 | 10.25 | 10.32 | 0.0M |
| 2024-04-30 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0M |
| 2024-04-29 | 9.18 | 10.20 | 9.18 | 10.20 | 0.0M |
| 2024-04-25 | 10.00 | 10.65 | 8.10 | 9.18 | 0.0M |
| 2024-04-24 | 7.32 | 9.58 | 7.32 | 9.32 | 0.0M |
| 2024-04-23 | 7.76 | 7.76 | 7.31 | 7.31 | 0.0M |
| 2024-04-19 | 8.50 | 8.80 | 8.50 | 8.60 | 0.0M |
| 2024-04-17 | 8.97 | 8.98 | 8.97 | 8.98 | 0.0M |
| 2024-04-16 | 9.45 | 9.60 | 8.70 | 9.00 | 0.0M |
| 2024-04-15 | 7.40 | 8.50 | 7.40 | 8.50 | 0.0M |
| 2024-04-12 | 8.00 | 8.00 | 7.40 | 7.40 | 0.0M |
| 2024-04-10 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-04-08 | 8.51 | 8.62 | 8.50 | 8.50 | 0.0M |
| 2024-04-05 | 8.50 | 8.52 | 8.50 | 8.52 | 0.0M |
| 2024-04-03 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0M |
| 2024-04-01 | 9.11 | 11.00 | 9.01 | 9.01 | 0.0M |
| 2024-03-28 | 9.11 | 9.11 | 9.11 | 9.11 | 0.0M |
| 2024-03-25 | 9.74 | 9.74 | 9.22 | 9.22 | 0.0M |
| 2024-03-23 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0M |
| 2024-03-22 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0M |
| 2024-03-21 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2024-03-20 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2024-03-18 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0M |
| 2024-03-15 | 9.95 | 10.07 | 9.11 | 9.42 | 0.0M |
| 2024-03-13 | 10.31 | 11.90 | 10.30 | 10.62 | 0.0M |
| 2024-03-12 | 11.04 | 11.10 | 10.90 | 10.90 | 0.0M |
| 2024-03-11 | 11.29 | 11.29 | 11.29 | 11.29 | 0.0M |
| 2024-03-08 | 11.29 | 11.29 | 11.29 | 11.29 | 0.0M |
| 2024-03-07 | 12.20 | 12.20 | 12.19 | 12.19 | 0.0M |
| 2024-03-06 | 11.65 | 12.00 | 11.65 | 11.90 | 0.0M |
| 2024-03-05 | 11.01 | 11.05 | 11.00 | 11.00 | 0.0M |
| 2024-03-04 | 11.51 | 11.69 | 11.19 | 11.19 | 0.0M |
| 2024-03-01 | 11.69 | 11.69 | 11.69 | 11.69 | 0.0M |
| 2024-02-29 | 11.71 | 11.71 | 11.70 | 11.70 | 0.0M |
| 2024-02-28 | 12.99 | 12.99 | 11.70 | 11.70 | 0.0M |
| 2024-02-27 | 12.15 | 12.25 | 12.15 | 12.19 | 0.0M |
| 2024-02-26 | 12.15 | 12.20 | 12.05 | 12.05 | 0.0M |
| 2024-02-23 | 12.06 | 12.34 | 11.19 | 11.65 | 0.0M |
| 2024-02-22 | 12.46 | 12.98 | 12.02 | 12.35 | 0.0M |
| 2024-02-21 | 12.58 | 13.43 | 12.02 | 12.02 | 0.0M |
| 2024-02-20 | 12.48 | 13.41 | 12.00 | 12.00 | 0.0M |
| 2024-02-19 | 12.81 | 13.01 | 12.00 | 12.00 | 0.0M |
| 2024-02-16 | 12.70 | 12.70 | 11.32 | 11.77 | 0.0M |
| 2024-02-15 | 13.47 | 13.47 | 12.33 | 13.22 | 0.0M |
| 2024-02-14 | 11.90 | 13.69 | 11.90 | 13.58 | 0.0M |
| 2024-02-09 | 12.69 | 12.69 | 11.03 | 11.03 | 0.0M |
| 2024-02-08 | 13.00 | 13.20 | 12.70 | 12.70 | 0.0M |
| 2024-02-07 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-02-06 | 12.00 | 14.50 | 12.00 | 12.10 | 0.0M |
| 2024-02-05 | 12.00 | 12.00 | 11.00 | 11.00 | 0.0M |
| 2024-02-02 | 12.48 | 12.48 | 12.47 | 12.47 | 0.0M |
| 2024-02-01 | 12.32 | 13.14 | 11.52 | 12.48 | 0.0M |
| 2024-01-31 | 13.09 | 13.88 | 13.09 | 13.40 | 0.0M |
| 2024-01-30 | 12.85 | 14.50 | 12.85 | 13.89 | 0.0M |
| 2024-01-29 | 12.68 | 15.88 | 12.11 | 12.85 | 0.0M |
| 2024-01-26 | 13.65 | 13.81 | 13.31 | 13.40 | 0.0M |
| 2024-01-25 | 13.50 | 14.79 | 13.00 | 13.64 | 0.0M |
| 2024-01-24 | 12.54 | 16.02 | 12.50 | 13.01 | 0.0M |
| 2024-01-23 | 15.98 | 17.49 | 13.51 | 13.51 | 0.0M |
| 2024-01-22 | 18.11 | 18.11 | 15.40 | 15.98 | 0.0M |
| 2024-01-19 | 17.30 | 19.50 | 16.52 | 17.25 | 0.0M |
| 2024-01-18 | 19.64 | 19.70 | 15.09 | 16.65 | 0.0M |
| 2024-01-17 | 14.30 | 20.50 | 14.30 | 20.15 | 0.0M |
| 2024-01-16 | 11.52 | 14.00 | 11.52 | 14.00 | 0.0M |
| 2024-01-15 | 9.95 | 12.60 | 9.33 | 10.82 | 0.0M |
| 2024-01-12 | 14.87 | 15.09 | 9.49 | 9.49 | 0.0M |
| 2024-01-11 | 15.00 | 18.80 | 14.16 | 14.99 | 0.0M |
| 2024-01-10 | 9.00 | 14.16 | 9.00 | 14.16 | 0.1M |
| 2024-01-09 | 4.24 | 7.08 | 4.24 | 7.08 | 0.0M |
| 2024-01-08 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-01-02 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |