0.28
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.68 | 3.82 | 3.41 | 3.51 | 2.9M |
| 2023-12-28 | 3.71 | 3.75 | 3.50 | 3.68 | 2.2M |
| 2023-12-27 | 3.90 | 3.93 | 3.46 | 3.75 | 4.1M |
| 2023-12-26 | 4.16 | 4.22 | 3.88 | 3.93 | 2.1M |
| 2023-12-22 | 4.37 | 4.40 | 4.00 | 4.07 | 2.2M |
| 2023-12-21 | 4.50 | 4.52 | 4.05 | 4.47 | 2.7M |
| 2023-12-20 | 4.68 | 5.12 | 4.42 | 4.44 | 4.7M |
| 2023-12-19 | 4.43 | 4.91 | 4.33 | 4.59 | 3.7M |
| 2023-12-18 | 4.18 | 4.76 | 3.94 | 4.27 | 5.9M |
| 2023-12-15 | 3.86 | 4.20 | 3.79 | 4.12 | 4.2M |
| 2023-12-14 | 3.52 | 3.97 | 3.50 | 3.76 | 2.9M |
| 2023-12-13 | 3.83 | 3.83 | 3.31 | 3.45 | 3.9M |
| 2023-12-12 | 4.01 | 4.26 | 3.75 | 3.78 | 3.0M |
| 2023-12-11 | 3.85 | 4.27 | 3.72 | 4.01 | 4.0M |
| 2023-12-08 | 4.05 | 4.14 | 3.64 | 3.80 | 4.3M |
| 2023-12-07 | 3.93 | 4.28 | 3.40 | 4.01 | 8.1M |
| 2023-12-06 | 4.58 | 4.58 | 3.34 | 3.60 | 11.3M |
| 2023-12-05 | 5.47 | 5.48 | 4.63 | 4.76 | 8.6M |
| 2023-12-04 | 5.44 | 6.43 | 5.03 | 5.60 | 18.6M |
| 2023-12-01 | 4.40 | 5.20 | 4.36 | 4.85 | 10.2M |
| 2023-11-30 | 4.27 | 4.69 | 4.06 | 4.48 | 5.6M |
| 2023-11-29 | 3.97 | 4.44 | 3.92 | 4.17 | 5.0M |
| 2023-11-28 | 4.53 | 4.60 | 3.84 | 4.13 | 7.2M |
| 2023-11-27 | 3.95 | 4.85 | 3.83 | 4.70 | 20.7M |
| 2023-11-24 | 3.21 | 3.98 | 3.05 | 3.63 | 11.1M |
| 2023-11-22 | 5.67 | 6.05 | 2.72 | 3.57 | 66.3M |
| 2023-11-21 | 4.59 | 7.50 | 4.32 | 4.79 | 77.1M |
| 2023-11-20 | 3.25 | 4.73 | 3.18 | 4.29 | 23.5M |
| 2023-11-17 | 2.92 | 3.20 | 2.58 | 3.18 | 5.9M |
| 2023-11-16 | 2.40 | 3.34 | 2.32 | 2.92 | 9.0M |
| 2023-11-15 | 2.40 | 2.49 | 2.03 | 2.28 | 2.8M |
| 2023-11-14 | 2.20 | 2.44 | 1.91 | 2.38 | 4.4M |
| 2023-11-13 | 1.74 | 2.08 | 1.72 | 2.03 | 2.5M |
| 2023-11-10 | 1.71 | 1.72 | 1.61 | 1.71 | 0.7M |
| 2023-11-09 | 1.75 | 1.75 | 1.55 | 1.66 | 1.1M |
| 2023-11-08 | 1.61 | 1.80 | 1.58 | 1.75 | 1.7M |
| 2023-11-07 | 1.50 | 1.59 | 1.46 | 1.55 | 0.7M |
| 2023-11-06 | 1.53 | 1.57 | 1.43 | 1.48 | 0.7M |
| 2023-11-03 | 1.61 | 1.64 | 1.45 | 1.48 | 1.3M |
| 2023-11-02 | 1.36 | 1.59 | 1.33 | 1.52 | 2.0M |
| 2023-11-01 | 1.28 | 1.36 | 1.27 | 1.34 | 0.4M |
| 2023-10-31 | 1.30 | 1.30 | 1.21 | 1.27 | 0.5M |
| 2023-10-30 | 1.21 | 1.48 | 1.21 | 1.27 | 2.9M |
| 2023-10-27 | 1.20 | 1.20 | 1.15 | 1.17 | 0.1M |
| 2023-10-26 | 1.15 | 1.19 | 1.10 | 1.15 | 0.3M |
| 2023-10-25 | 1.17 | 1.24 | 1.15 | 1.15 | 0.3M |
| 2023-10-24 | 1.25 | 1.27 | 1.16 | 1.17 | 0.3M |
| 2023-10-23 | 1.24 | 1.31 | 1.23 | 1.26 | 0.2M |
| 2023-10-20 | 1.34 | 1.35 | 1.21 | 1.31 | 0.2M |
| 2023-10-19 | 1.33 | 1.37 | 1.28 | 1.35 | 0.2M |
| 2023-10-18 | 1.33 | 1.36 | 1.28 | 1.30 | 0.2M |
| 2023-10-17 | 1.37 | 1.37 | 1.33 | 1.35 | 0.2M |
| 2023-10-16 | 1.38 | 1.38 | 1.31 | 1.37 | 0.2M |
| 2023-10-13 | 1.42 | 1.42 | 1.28 | 1.31 | 0.4M |
| 2023-10-12 | 1.36 | 1.54 | 1.30 | 1.44 | 1.6M |
| 2023-10-11 | 1.21 | 1.34 | 1.21 | 1.27 | 0.5M |
| 2023-10-10 | 1.23 | 1.24 | 1.18 | 1.20 | 0.2M |
| 2023-10-09 | 1.23 | 1.25 | 1.17 | 1.23 | 0.2M |
| 2023-10-06 | 1.04 | 1.25 | 1.04 | 1.19 | 0.6M |
| 2023-10-05 | 1.21 | 1.24 | 1.04 | 1.08 | 0.9M |
| 2023-10-04 | 1.36 | 1.38 | 1.20 | 1.25 | 0.6M |
| 2023-10-03 | 1.48 | 1.48 | 1.12 | 1.40 | 0.8M |
| 2023-10-02 | 1.47 | 1.54 | 1.45 | 1.48 | 0.4M |
| 2023-09-29 | 1.53 | 1.54 | 1.47 | 1.50 | 0.4M |
| 2023-09-28 | 1.53 | 1.55 | 1.50 | 1.54 | 0.4M |
| 2023-09-27 | 1.53 | 1.55 | 1.42 | 1.51 | 0.6M |
| 2023-09-26 | 1.49 | 1.53 | 1.48 | 1.51 | 0.3M |
| 2023-09-25 | 1.53 | 1.54 | 1.44 | 1.51 | 0.6M |
| 2023-09-22 | 1.51 | 1.55 | 1.47 | 1.52 | 0.7M |
| 2023-09-21 | 1.53 | 1.55 | 1.36 | 1.41 | 0.5M |
| 2023-09-20 | 1.43 | 1.58 | 1.41 | 1.53 | 1.0M |
| 2023-09-19 | 1.42 | 1.43 | 1.34 | 1.39 | 0.6M |
| 2023-09-18 | 1.53 | 1.54 | 1.36 | 1.42 | 1.0M |
| 2023-09-15 | 1.24 | 1.54 | 1.24 | 1.53 | 2.7M |