5.95
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 | 4.63 | 4.64 | 3.63 | 3.82 | 15.8M |
| 2024-12-30 | 4.49 | 4.93 | 3.93 | 4.72 | 19.0M |
| 2024-12-27 | 5.18 | 5.45 | 4.24 | 4.60 | 39.7M |
| 2024-12-26 | 3.60 | 4.95 | 3.38 | 4.62 | 40.4M |
| 2024-12-24 | 3.65 | 3.81 | 3.28 | 3.56 | 26.4M |
| 2024-12-23 | 3.26 | 3.33 | 3.00 | 3.23 | 11.1M |
| 2024-12-20 | 3.11 | 3.19 | 2.62 | 2.96 | 12.5M |
| 2024-12-19 | 3.61 | 3.62 | 2.93 | 3.04 | 13.1M |
| 2024-12-18 | 3.91 | 4.32 | 3.50 | 3.75 | 44.9M |
| 2024-12-17 | 2.17 | 4.00 | 2.17 | 3.29 | 72.5M |
| 2024-12-16 | 2.15 | 2.15 | 2.02 | 2.13 | 8.6M |
| 2024-12-13 | 2.16 | 2.16 | 1.93 | 1.99 | 8.8M |
| 2024-12-12 | 2.28 | 2.34 | 2.03 | 2.07 | 19.5M |
| 2024-12-11 | 2.32 | 2.77 | 1.93 | 1.99 | 60.1M |
| 2024-12-10 | 2.04 | 2.04 | 1.83 | 1.93 | 4.2M |
| 2024-12-09 | 2.11 | 2.37 | 1.92 | 1.95 | 4.7M |
| 2024-12-06 | 2.07 | 2.13 | 1.80 | 1.83 | 1.7M |
| 2024-12-05 | 2.40 | 2.51 | 2.06 | 2.12 | 1.5M |
| 2024-12-04 | 2.44 | 2.46 | 2.18 | 2.29 | 0.6M |
| 2024-12-03 | 2.47 | 2.49 | 2.20 | 2.30 | 0.7M |
| 2024-12-02 | 2.20 | 2.68 | 2.17 | 2.49 | 2.4M |
| 2024-11-29 | 2.12 | 2.16 | 1.96 | 2.12 | 0.5M |
| 2024-11-27 | 2.32 | 2.40 | 2.06 | 2.21 | 0.6M |
| 2024-11-26 | 2.43 | 2.68 | 2.14 | 2.24 | 2.0M |
| 2024-11-25 | 1.90 | 2.33 | 1.88 | 2.19 | 2.0M |
| 2024-11-22 | 1.64 | 1.85 | 1.57 | 1.82 | 2.6M |
| 2024-11-21 | 2.00 | 2.00 | 1.63 | 1.74 | 1.4M |
| 2024-11-20 | 2.80 | 2.98 | 1.90 | 2.01 | 9.5M |
| 2024-11-19 | 2.77 | 2.80 | 2.39 | 2.57 | 0.2M |
| 2024-11-18 | 2.77 | 2.85 | 2.64 | 2.65 | 0.1M |
| 2024-11-15 | 3.41 | 3.45 | 2.60 | 2.73 | 0.3M |
| 2024-11-14 | 3.96 | 4.05 | 3.40 | 3.45 | 0.1M |
| 2024-11-13 | 4.62 | 4.78 | 3.82 | 3.99 | 0.2M |
| 2024-11-12 | 4.41 | 4.45 | 3.86 | 4.28 | 0.1M |
| 2024-11-11 | 4.40 | 4.40 | 4.13 | 4.31 | 0.1M |
| 2024-11-08 | 4.40 | 4.58 | 4.25 | 4.44 | 0.0M |
| 2024-11-07 | 4.37 | 4.60 | 4.35 | 4.49 | 0.0M |
| 2024-11-06 | 4.35 | 4.64 | 4.30 | 4.46 | 0.1M |
| 2024-11-05 | 4.18 | 4.45 | 4.13 | 4.44 | 0.0M |
| 2024-11-04 | 4.35 | 4.45 | 4.15 | 4.18 | 0.1M |
| 2024-11-01 | 4.80 | 4.90 | 4.41 | 4.50 | 0.1M |
| 2024-10-31 | 4.97 | 5.03 | 4.76 | 4.90 | 0.0M |
| 2024-10-30 | 4.87 | 4.95 | 4.81 | 4.90 | 0.0M |
| 2024-10-29 | 4.95 | 5.04 | 4.80 | 4.96 | 0.1M |
| 2024-10-28 | 5.06 | 5.26 | 4.85 | 5.00 | 0.1M |
| 2024-10-25 | 5.29 | 5.29 | 5.01 | 5.08 | 0.1M |
| 2024-10-24 | 4.95 | 5.11 | 4.90 | 5.10 | 0.1M |
| 2024-10-23 | 5.06 | 5.18 | 4.93 | 5.00 | 0.1M |
| 2024-10-22 | 5.42 | 5.50 | 5.10 | 5.13 | 0.1M |
| 2024-10-21 | 5.25 | 5.49 | 5.25 | 5.41 | 0.1M |
| 2024-10-18 | 5.52 | 5.72 | 5.14 | 5.28 | 0.3M |
| 2024-10-17 | 6.06 | 6.29 | 5.55 | 5.74 | 0.2M |
| 2024-10-16 | 6.55 | 6.59 | 6.01 | 6.07 | 0.2M |
| 2024-10-15 | 6.78 | 6.93 | 6.35 | 6.68 | 0.1M |
| 2024-10-14 | 6.67 | 7.08 | 6.65 | 6.79 | 0.1M |
| 2024-10-11 | 7.02 | 7.09 | 6.56 | 6.87 | 0.2M |
| 2024-10-10 | 7.01 | 7.24 | 6.92 | 7.06 | 0.2M |
| 2024-10-09 | 7.18 | 7.32 | 6.91 | 7.10 | 0.3M |
| 2024-10-08 | 7.90 | 8.08 | 6.81 | 6.91 | 1.1M |
| 2024-10-07 | 6.75 | 7.23 | 6.66 | 6.86 | 0.3M |
| 2024-10-04 | 7.06 | 7.50 | 6.32 | 6.91 | 0.6M |
| 2024-10-03 | 8.58 | 9.45 | 6.41 | 7.18 | 5.4M |
| 2024-10-02 | 6.45 | 7.20 | 6.37 | 6.82 | 0.0M |
| 2024-10-01 | 6.97 | 7.25 | 6.01 | 6.62 | 0.0M |
| 2024-09-30 | 7.15 | 7.73 | 6.51 | 6.71 | 0.1M |
| 2024-09-27 | 7.00 | 7.95 | 7.00 | 7.38 | 0.2M |
| 2024-09-26 | 8.40 | 9.00 | 6.90 | 7.23 | 0.7M |
| 2024-09-25 | 5.32 | 8.12 | 5.30 | 7.52 | 3.2M |
| 2024-09-24 | 5.44 | 5.58 | 4.81 | 4.92 | 0.2M |
| 2024-09-23 | 6.21 | 6.21 | 5.48 | 5.53 | 0.2M |
| 2024-09-20 | 6.05 | 6.99 | 6.05 | 6.36 | 0.4M |
| 2024-09-19 | 8.13 | 10.76 | 5.62 | 7.00 | 7.6M |
| 2024-09-18 | 5.15 | 5.15 | 4.75 | 4.75 | 0.1M |
| 2024-09-17 | 5.91 | 7.60 | 5.00 | 5.15 | 0.4M |
| 2024-09-16 | 6.40 | 6.40 | 4.89 | 5.69 | 0.0M |
| 2024-09-13 | 6.90 | 6.90 | 6.33 | 6.33 | 0.0M |
| 2024-09-12 | 6.98 | 6.99 | 6.15 | 6.51 | 0.0M |
| 2024-09-11 | 6.91 | 7.14 | 6.41 | 6.62 | 0.0M |
| 2024-09-10 | 7.70 | 8.16 | 6.80 | 7.00 | 0.1M |
| 2024-09-09 | 9.80 | 10.00 | 7.57 | 7.58 | 0.1M |
| 2024-09-06 | 8.99 | 9.56 | 8.71 | 9.30 | 0.0M |
| 2024-09-05 | 8.78 | 8.78 | 8.33 | 8.70 | 0.1M |
| 2024-09-04 | 8.80 | 9.03 | 8.01 | 8.50 | 0.0M |
| 2024-09-03 | 9.50 | 9.50 | 8.12 | 8.70 | 0.0M |
| 2024-08-30 | 7.49 | 8.89 | 7.27 | 8.78 | 0.1M |
| 2024-08-29 | 8.00 | 8.30 | 7.08 | 7.29 | 0.0M |
| 2024-08-28 | 8.63 | 8.70 | 7.01 | 7.89 | 0.1M |
| 2024-08-27 | 10.08 | 10.08 | 8.25 | 8.90 | 0.1M |
| 2024-08-26 | 10.05 | 10.36 | 9.68 | 10.05 | 0.1M |
| 2024-08-23 | 11.00 | 11.07 | 9.50 | 10.05 | 0.1M |
| 2024-08-22 | 11.01 | 11.96 | 10.00 | 10.31 | 0.2M |
| 2024-08-21 | 8.63 | 12.29 | 8.00 | 8.84 | 0.2M |
| 2024-08-20 | 9.01 | 9.32 | 7.84 | 8.05 | 0.0M |
| 2024-08-19 | 10.12 | 12.00 | 8.20 | 8.20 | 0.0M |
| 2024-08-16 | 10.90 | 11.42 | 7.71 | 10.19 | 0.2M |