2.84
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4.10 | 4.10 | 3.92 | 3.98 | 0.4M |
| 2024-12-27 | 3.92 | 4.08 | 3.86 | 4.02 | 1.3M |
| 2024-12-26 | 3.74 | 4.34 | 3.68 | 3.92 | 7.1M |
| 2024-12-25 | 3.66 | 3.86 | 3.62 | 3.74 | 1.8M |
| 2024-12-24 | 3.50 | 3.68 | 3.48 | 3.64 | 1.4M |
| 2024-12-23 | 3.46 | 3.56 | 3.36 | 3.50 | 0.9M |
| 2024-12-20 | 3.66 | 3.66 | 3.40 | 3.40 | 1.0M |
| 2024-12-19 | 3.64 | 3.78 | 3.60 | 3.60 | 0.8M |
| 2024-12-18 | 3.60 | 3.70 | 3.50 | 3.68 | 1.3M |
| 2024-12-17 | 3.90 | 3.90 | 3.56 | 3.62 | 2.2M |
| 2024-12-16 | 4.10 | 4.16 | 3.86 | 3.90 | 1.2M |
| 2024-12-13 | 4.06 | 4.24 | 4.06 | 4.10 | 1.8M |
| 2024-12-12 | 4.66 | 4.70 | 4.04 | 4.04 | 4.0M |
| 2024-12-11 | 4.70 | 4.74 | 4.64 | 4.64 | 0.9M |
| 2024-12-09 | 4.72 | 4.80 | 4.70 | 4.72 | 1.0M |
| 2024-12-06 | 4.80 | 4.86 | 4.66 | 4.72 | 1.3M |
| 2024-12-04 | 4.78 | 4.90 | 4.76 | 4.80 | 1.1M |
| 2024-12-03 | 4.90 | 4.94 | 4.80 | 4.80 | 1.7M |
| 2024-12-02 | 4.88 | 5.00 | 4.78 | 4.86 | 2.6M |
| 2024-11-29 | 4.94 | 4.98 | 4.80 | 4.86 | 1.3M |
| 2024-11-28 | 4.98 | 5.05 | 4.84 | 4.94 | 2.7M |
| 2024-11-27 | 4.66 | 5.05 | 4.64 | 4.98 | 4.9M |
| 2024-11-26 | 4.82 | 4.82 | 4.64 | 4.64 | 1.3M |
| 2024-11-25 | 5.00 | 5.00 | 4.74 | 4.80 | 2.4M |
| 2024-11-22 | 4.98 | 5.25 | 4.92 | 4.98 | 5.6M |
| 2024-11-21 | 4.68 | 4.94 | 4.64 | 4.94 | 4.1M |
| 2024-11-20 | 4.72 | 4.76 | 4.62 | 4.66 | 1.8M |
| 2024-11-19 | 4.94 | 4.94 | 4.60 | 4.68 | 2.8M |
| 2024-11-18 | 4.90 | 5.15 | 4.74 | 4.78 | 4.2M |
| 2024-11-15 | 5.70 | 5.70 | 4.88 | 4.88 | 5.4M |
| 2024-11-14 | 5.40 | 5.55 | 5.25 | 5.55 | 2.3M |
| 2024-11-13 | 5.20 | 5.35 | 5.20 | 5.30 | 1.0M |
| 2024-11-12 | 5.70 | 5.70 | 5.15 | 5.20 | 3.4M |
| 2024-11-11 | 5.85 | 5.95 | 5.70 | 5.75 | 2.7M |
| 2024-11-08 | 6.00 | 6.20 | 5.80 | 5.90 | 6.7M |
| 2024-11-07 | 5.85 | 6.05 | 5.65 | 5.95 | 5.0M |
| 2024-11-06 | 5.60 | 6.10 | 5.55 | 5.80 | 10.8M |
| 2024-11-05 | 5.20 | 5.80 | 5.20 | 5.60 | 8.0M |
| 2024-11-04 | 5.35 | 5.40 | 5.15 | 5.20 | 1.8M |
| 2024-11-01 | 5.30 | 5.45 | 5.30 | 5.30 | 1.9M |
| 2024-10-31 | 5.45 | 5.75 | 5.30 | 5.30 | 4.9M |
| 2024-10-30 | 5.25 | 5.60 | 5.25 | 5.45 | 5.2M |
| 2024-10-29 | 5.00 | 5.55 | 5.00 | 5.35 | 11.0M |
| 2024-10-28 | 4.90 | 5.20 | 4.86 | 4.88 | 9.0M |
| 2024-10-25 | 4.76 | 4.76 | 4.60 | 4.62 | 1.1M |
| 2024-10-24 | 4.82 | 5.00 | 4.70 | 4.70 | 2.6M |
| 2024-10-22 | 5.10 | 5.10 | 4.80 | 4.80 | 3.2M |
| 2024-10-21 | 5.10 | 5.35 | 5.10 | 5.20 | 1.9M |
| 2024-10-18 | 5.30 | 5.30 | 5.10 | 5.10 | 1.6M |
| 2024-10-17 | 5.35 | 5.50 | 5.25 | 5.30 | 2.2M |
| 2024-10-16 | 5.20 | 5.45 | 5.15 | 5.35 | 3.2M |
| 2024-10-15 | 5.60 | 5.60 | 5.10 | 5.20 | 3.9M |
| 2024-10-11 | 5.40 | 5.75 | 5.40 | 5.65 | 14.7M |
| 2024-10-10 | 5.05 | 5.20 | 4.96 | 5.20 | 3.9M |
| 2024-10-09 | 4.96 | 5.15 | 4.92 | 5.10 | 5.4M |
| 2024-10-08 | 5.25 | 5.35 | 4.88 | 4.92 | 3.3M |
| 2024-10-07 | 5.30 | 5.55 | 5.25 | 5.30 | 6.2M |
| 2024-10-04 | 5.25 | 5.40 | 5.05 | 5.25 | 6.7M |
| 2024-10-03 | 5.80 | 5.85 | 5.20 | 5.25 | 10.3M |
| 2024-10-02 | 5.85 | 6.10 | 5.80 | 5.80 | 8.7M |
| 2024-10-01 | 6.10 | 6.15 | 5.90 | 5.90 | 9.8M |
| 2024-09-30 | 6.50 | 6.65 | 6.20 | 6.20 | 12.4M |
| 2024-09-27 | 6.40 | 6.75 | 6.20 | 6.50 | 40.1M |
| 2024-09-26 | 5.75 | 6.50 | 5.60 | 6.50 | 60.3M |
| 2024-09-25 | 6.35 | 6.45 | 5.55 | 5.60 | 32.9M |
| 2024-09-24 | 7.50 | 8.40 | 5.90 | 6.30 | 193.1M |