3.58
最終更新: 2025-09-30
| 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 | 3.73 | 3.74 | 3.56 | 3.56 | 81.0M |
| 2024-12-30 | 3.72 | 3.74 | 3.67 | 3.73 | 44.5M |
| 2024-12-27 | 3.67 | 3.77 | 3.67 | 3.73 | 59.8M |
| 2024-12-26 | 3.67 | 3.71 | 3.66 | 3.67 | 32.8M |
| 2024-12-25 | 3.72 | 3.72 | 3.63 | 3.68 | 47.1M |
| 2024-12-24 | 3.69 | 3.74 | 3.68 | 3.73 | 50.8M |
| 2024-12-23 | 3.78 | 3.80 | 3.67 | 3.68 | 77.4M |
| 2024-12-20 | 3.78 | 3.82 | 3.77 | 3.80 | 52.4M |
| 2024-12-19 | 3.77 | 3.80 | 3.72 | 3.79 | 58.8M |
| 2024-12-18 | 3.81 | 3.85 | 3.78 | 3.80 | 45.4M |
| 2024-12-17 | 3.83 | 3.85 | 3.77 | 3.79 | 59.5M |
| 2024-12-16 | 3.88 | 3.90 | 3.81 | 3.84 | 68.2M |
| 2024-12-13 | 4.01 | 4.02 | 3.86 | 3.88 | 138.8M |
| 2024-12-12 | 4.01 | 4.09 | 3.96 | 4.06 | 115.4M |
| 2024-12-11 | 3.96 | 4.06 | 3.94 | 4.02 | 97.3M |
| 2024-12-10 | 4.14 | 4.14 | 3.96 | 3.97 | 137.9M |
| 2024-12-09 | 4.00 | 4.06 | 3.92 | 3.97 | 107.7M |
| 2024-12-06 | 3.89 | 4.07 | 3.86 | 4.01 | 152.8M |
| 2024-12-05 | 3.88 | 3.93 | 3.86 | 3.89 | 82.3M |
| 2024-12-04 | 3.97 | 3.97 | 3.86 | 3.88 | 90.1M |
| 2024-12-03 | 3.96 | 4.00 | 3.89 | 3.97 | 103.5M |
| 2024-12-02 | 3.87 | 3.98 | 3.83 | 3.96 | 116.8M |
| 2024-11-29 | 3.82 | 3.95 | 3.77 | 3.89 | 121.7M |
| 2024-11-28 | 3.81 | 3.87 | 3.79 | 3.82 | 89.6M |
| 2024-11-27 | 3.72 | 3.82 | 3.68 | 3.81 | 84.4M |
| 2024-11-26 | 3.71 | 3.80 | 3.70 | 3.74 | 74.9M |
| 2024-11-25 | 3.77 | 3.80 | 3.66 | 3.74 | 106.6M |
| 2024-11-22 | 3.99 | 4.00 | 3.75 | 3.77 | 158.9M |
| 2024-11-21 | 4.04 | 4.04 | 3.96 | 4.00 | 115.1M |
| 2024-11-20 | 4.02 | 4.08 | 3.97 | 4.05 | 116.9M |
| 2024-11-19 | 4.03 | 4.06 | 3.92 | 4.06 | 122.3M |
| 2024-11-18 | 4.05 | 4.09 | 3.94 | 4.00 | 135.2M |
| 2024-11-15 | 4.14 | 4.18 | 4.00 | 4.01 | 153.5M |
| 2024-11-14 | 4.18 | 4.30 | 4.14 | 4.15 | 150.0M |
| 2024-11-13 | 4.27 | 4.31 | 4.17 | 4.21 | 184.2M |
| 2024-11-12 | 4.48 | 4.48 | 4.26 | 4.31 | 263.4M |
| 2024-11-11 | 4.50 | 4.65 | 4.33 | 4.52 | 354.8M |
| 2024-11-08 | 4.70 | 4.72 | 4.45 | 4.46 | 523.6M |
| 2024-11-07 | 4.23 | 4.74 | 4.17 | 4.74 | 614.7M |
| 2024-11-06 | 4.40 | 4.52 | 4.26 | 4.31 | 376.1M |
| 2024-11-05 | 4.30 | 4.70 | 4.25 | 4.46 | 557.1M |
| 2024-11-04 | 4.13 | 4.43 | 3.89 | 4.37 | 554.1M |
| 2024-11-01 | 4.28 | 4.42 | 4.02 | 4.04 | 760.9M |
| 2024-10-31 | 3.64 | 4.02 | 3.61 | 4.02 | 288.9M |
| 2024-10-30 | 3.61 | 3.68 | 3.59 | 3.65 | 130.2M |
| 2024-10-29 | 3.67 | 3.77 | 3.61 | 3.63 | 180.1M |
| 2024-10-28 | 3.57 | 3.68 | 3.55 | 3.65 | 146.4M |
| 2024-10-25 | 3.52 | 3.60 | 3.51 | 3.56 | 112.4M |
| 2024-10-24 | 3.50 | 3.54 | 3.48 | 3.52 | 96.4M |
| 2024-10-23 | 3.52 | 3.59 | 3.50 | 3.51 | 124.5M |
| 2024-10-22 | 3.53 | 3.58 | 3.49 | 3.54 | 120.8M |
| 2024-10-21 | 3.57 | 3.58 | 3.49 | 3.56 | 178.6M |
| 2024-10-18 | 3.45 | 3.71 | 3.42 | 3.59 | 231.3M |
| 2024-10-17 | 3.57 | 3.66 | 3.48 | 3.49 | 184.8M |
| 2024-10-16 | 3.41 | 3.62 | 3.41 | 3.52 | 206.4M |
| 2024-10-15 | 3.70 | 3.89 | 3.52 | 3.52 | 406.0M |
| 2024-10-14 | 3.68 | 3.72 | 3.57 | 3.72 | 383.8M |
| 2024-10-11 | 3.40 | 3.48 | 3.33 | 3.38 | 134.2M |
| 2024-10-10 | 3.59 | 3.63 | 3.34 | 3.43 | 236.3M |
| 2024-10-09 | 3.80 | 3.83 | 3.65 | 3.65 | 306.6M |
| 2024-10-08 | 4.11 | 4.11 | 3.75 | 4.06 | 532.1M |
| 2024-09-30 | 3.59 | 3.74 | 3.43 | 3.74 | 471.0M |
| 2024-09-27 | 3.36 | 3.41 | 3.26 | 3.40 | 252.8M |
| 2024-09-26 | 3.15 | 3.28 | 3.12 | 3.27 | 223.3M |
| 2024-09-25 | 3.08 | 3.30 | 3.08 | 3.19 | 266.0M |
| 2024-09-24 | 2.82 | 3.05 | 2.82 | 3.02 | 139.9M |
| 2024-09-23 | 2.81 | 2.83 | 2.79 | 2.82 | 27.7M |
| 2024-09-20 | 2.80 | 2.81 | 2.77 | 2.81 | 29.7M |
| 2024-09-19 | 2.78 | 2.82 | 2.75 | 2.80 | 40.4M |
| 2024-09-18 | 2.76 | 2.79 | 2.70 | 2.78 | 41.7M |
| 2024-09-13 | 2.76 | 2.81 | 2.76 | 2.77 | 28.2M |
| 2024-09-12 | 2.74 | 2.78 | 2.74 | 2.76 | 23.4M |
| 2024-09-11 | 2.76 | 2.77 | 2.72 | 2.74 | 22.1M |
| 2024-09-10 | 2.79 | 2.80 | 2.71 | 2.76 | 39.2M |
| 2024-09-09 | 2.78 | 2.83 | 2.74 | 2.78 | 33.2M |
| 2024-09-06 | 2.79 | 2.84 | 2.78 | 2.79 | 45.0M |
| 2024-09-05 | 2.76 | 2.78 | 2.75 | 2.77 | 22.7M |
| 2024-09-04 | 2.74 | 2.79 | 2.74 | 2.76 | 27.4M |
| 2024-09-03 | 2.74 | 2.77 | 2.73 | 2.75 | 30.0M |
| 2024-09-02 | 2.80 | 2.81 | 2.74 | 2.74 | 46.0M |
| 2024-08-30 | 2.76 | 2.84 | 2.76 | 2.80 | 50.1M |
| 2024-08-29 | 2.75 | 2.80 | 2.75 | 2.76 | 29.3M |
| 2024-08-28 | 2.76 | 2.80 | 2.74 | 2.76 | 27.8M |
| 2024-08-27 | 2.79 | 2.80 | 2.74 | 2.75 | 24.5M |
| 2024-08-26 | 2.81 | 2.82 | 2.76 | 2.79 | 25.9M |
| 2024-08-23 | 2.79 | 2.82 | 2.76 | 2.80 | 24.7M |
| 2024-08-22 | 2.83 | 2.84 | 2.78 | 2.79 | 22.2M |
| 2024-08-21 | 2.85 | 2.86 | 2.80 | 2.82 | 21.5M |
| 2024-08-20 | 2.91 | 2.92 | 2.84 | 2.86 | 31.4M |
| 2024-08-19 | 2.90 | 2.93 | 2.88 | 2.91 | 31.8M |
| 2024-08-16 | 2.93 | 2.94 | 2.88 | 2.89 | 27.4M |
| 2024-08-15 | 2.91 | 2.96 | 2.90 | 2.93 | 29.8M |
| 2024-08-14 | 2.93 | 2.94 | 2.91 | 2.92 | 17.6M |
| 2024-08-13 | 2.88 | 2.93 | 2.87 | 2.93 | 26.4M |
| 2024-08-12 | 2.89 | 2.91 | 2.88 | 2.89 | 22.4M |
| 2024-08-09 | 2.92 | 2.94 | 2.89 | 2.90 | 25.8M |
| 2024-08-08 | 2.89 | 2.93 | 2.87 | 2.91 | 28.1M |
| 2024-08-07 | 2.90 | 2.91 | 2.86 | 2.88 | 23.3M |
| 2024-08-06 | 2.91 | 2.93 | 2.86 | 2.89 | 35.2M |
| 2024-08-05 | 2.91 | 2.96 | 2.89 | 2.90 | 50.9M |
| 2024-08-02 | 2.93 | 2.95 | 2.91 | 2.92 | 41.1M |
| 2024-08-01 | 2.94 | 2.96 | 2.93 | 2.94 | 58.6M |
| 2024-07-31 | 2.87 | 2.97 | 2.87 | 2.94 | 71.7M |
| 2024-07-30 | 2.84 | 2.88 | 2.84 | 2.87 | 30.7M |
| 2024-07-29 | 2.85 | 2.88 | 2.83 | 2.85 | 31.0M |
| 2024-07-26 | 2.79 | 2.85 | 2.78 | 2.84 | 48.2M |
| 2024-07-25 | 2.76 | 2.80 | 2.75 | 2.78 | 40.7M |
| 2024-07-24 | 2.74 | 2.78 | 2.72 | 2.76 | 42.3M |
| 2024-07-23 | 2.77 | 2.80 | 2.74 | 2.74 | 30.7M |
| 2024-07-22 | 2.78 | 2.81 | 2.75 | 2.77 | 39.6M |
| 2024-07-19 | 2.72 | 2.79 | 2.71 | 2.77 | 43.1M |
| 2024-07-18 | 2.72 | 2.73 | 2.68 | 2.73 | 32.6M |
| 2024-07-17 | 2.73 | 2.74 | 2.71 | 2.73 | 24.1M |
| 2024-07-16 | 2.73 | 2.75 | 2.72 | 2.72 | 20.9M |
| 2024-07-15 | 2.73 | 2.75 | 2.69 | 2.73 | 30.4M |
| 2024-07-12 | 2.75 | 2.76 | 2.72 | 2.74 | 29.7M |
| 2024-07-11 | 2.72 | 2.75 | 2.71 | 2.74 | 34.3M |
| 2024-07-10 | 2.70 | 2.73 | 2.69 | 2.69 | 24.2M |
| 2024-07-09 | 2.66 | 2.73 | 2.65 | 2.71 | 35.9M |
| 2024-07-08 | 2.72 | 2.72 | 2.65 | 2.66 | 31.7M |
| 2024-07-05 | 2.73 | 2.76 | 2.70 | 2.72 | 37.4M |
| 2024-07-04 | 2.79 | 2.80 | 2.72 | 2.73 | 37.2M |
| 2024-07-03 | 2.79 | 2.81 | 2.77 | 2.79 | 25.8M |
| 2024-07-02 | 2.76 | 2.80 | 2.75 | 2.78 | 33.7M |
| 2024-07-01 | 2.75 | 2.78 | 2.74 | 2.76 | 28.3M |
| 2024-06-28 | 2.76 | 2.80 | 2.74 | 2.75 | 39.5M |
| 2024-06-27 | 2.79 | 2.79 | 2.75 | 2.75 | 32.8M |
| 2024-06-26 | 2.76 | 2.80 | 2.74 | 2.79 | 30.2M |
| 2024-06-25 | 2.76 | 2.79 | 2.74 | 2.76 | 27.5M |
| 2024-06-24 | 2.80 | 2.81 | 2.75 | 2.77 | 31.5M |
| 2024-06-21 | 2.79 | 2.83 | 2.78 | 2.81 | 31.6M |
| 2024-06-20 | 2.85 | 2.87 | 2.78 | 2.79 | 42.9M |
| 2024-06-19 | 2.89 | 2.89 | 2.85 | 2.85 | 23.3M |
| 2024-06-18 | 2.87 | 2.90 | 2.86 | 2.88 | 31.3M |
| 2024-06-17 | 2.87 | 2.89 | 2.85 | 2.86 | 43.0M |
| 2024-06-14 | 2.87 | 2.90 | 2.84 | 2.88 | 60.4M |
| 2024-06-13 | 2.85 | 2.89 | 2.83 | 2.87 | 49.0M |
| 2024-06-12 | 2.85 | 2.87 | 2.84 | 2.85 | 25.6M |
| 2024-06-11 | 2.87 | 2.89 | 2.83 | 2.85 | 42.1M |
| 2024-06-07 | 2.88 | 2.89 | 2.85 | 2.88 | 37.3M |
| 2024-06-06 | 2.92 | 2.92 | 2.85 | 2.86 | 48.3M |
| 2024-06-05 | 2.93 | 2.95 | 2.91 | 2.91 | 33.2M |
| 2024-06-04 | 2.88 | 2.94 | 2.87 | 2.93 | 40.9M |
| 2024-06-03 | 2.93 | 2.94 | 2.86 | 2.89 | 55.6M |
| 2024-05-31 | 2.94 | 2.96 | 2.93 | 2.93 | 25.4M |
| 2024-05-30 | 2.95 | 2.96 | 2.93 | 2.94 | 25.4M |
| 2024-05-29 | 2.94 | 2.98 | 2.93 | 2.95 | 34.7M |
| 2024-05-28 | 2.95 | 2.97 | 2.93 | 2.94 | 40.3M |
| 2024-05-27 | 3.00 | 3.02 | 2.98 | 3.00 | 50.1M |
| 2024-05-24 | 3.00 | 3.03 | 3.00 | 3.00 | 37.2M |
| 2024-05-23 | 3.07 | 3.08 | 3.00 | 3.00 | 61.7M |
| 2024-05-22 | 3.07 | 3.11 | 3.06 | 3.08 | 52.3M |
| 2024-05-21 | 3.09 | 3.10 | 3.05 | 3.06 | 58.8M |
| 2024-05-20 | 3.14 | 3.16 | 3.09 | 3.10 | 62.0M |
| 2024-05-17 | 3.11 | 3.14 | 3.07 | 3.14 | 60.0M |
| 2024-05-16 | 3.13 | 3.16 | 3.10 | 3.11 | 49.4M |
| 2024-05-15 | 3.17 | 3.18 | 3.13 | 3.14 | 39.8M |
| 2024-05-14 | 3.14 | 3.18 | 3.13 | 3.16 | 48.1M |
| 2024-05-13 | 3.14 | 3.18 | 3.11 | 3.15 | 57.7M |
| 2024-05-10 | 3.14 | 3.17 | 3.12 | 3.16 | 43.9M |
| 2024-05-09 | 3.09 | 3.16 | 3.08 | 3.13 | 53.1M |
| 2024-05-08 | 3.15 | 3.15 | 3.08 | 3.09 | 69.7M |
| 2024-05-07 | 3.17 | 3.18 | 3.14 | 3.16 | 54.1M |
| 2024-05-06 | 3.18 | 3.21 | 3.15 | 3.17 | 66.4M |
| 2024-04-30 | 3.18 | 3.18 | 3.14 | 3.15 | 59.8M |
| 2024-04-29 | 3.16 | 3.21 | 3.13 | 3.18 | 84.1M |
| 2024-04-26 | 3.08 | 3.17 | 3.07 | 3.17 | 100.0M |
| 2024-04-25 | 3.06 | 3.08 | 3.04 | 3.06 | 32.7M |
| 2024-04-24 | 3.07 | 3.08 | 3.04 | 3.07 | 35.1M |
| 2024-04-23 | 3.05 | 3.09 | 3.04 | 3.06 | 47.0M |
| 2024-04-22 | 3.06 | 3.09 | 3.04 | 3.05 | 41.6M |
| 2024-04-19 | 3.06 | 3.09 | 3.05 | 3.07 | 61.5M |
| 2024-04-18 | 3.04 | 3.12 | 3.03 | 3.08 | 86.2M |
| 2024-04-17 | 3.01 | 3.06 | 2.99 | 3.05 | 71.8M |
| 2024-04-16 | 3.04 | 3.08 | 3.02 | 3.02 | 95.6M |
| 2024-04-15 | 2.98 | 3.05 | 2.93 | 3.04 | 82.4M |
| 2024-04-12 | 2.99 | 3.02 | 2.96 | 2.96 | 38.2M |
| 2024-04-11 | 2.99 | 3.02 | 2.98 | 3.00 | 29.9M |
| 2024-04-10 | 3.02 | 3.04 | 2.98 | 3.00 | 37.7M |
| 2024-04-09 | 2.99 | 3.04 | 2.99 | 3.02 | 36.1M |
| 2024-04-08 | 3.00 | 3.03 | 2.97 | 2.99 | 44.0M |
| 2024-04-03 | 3.00 | 3.02 | 2.99 | 3.00 | 28.7M |
| 2024-04-02 | 3.00 | 3.02 | 2.97 | 3.00 | 36.6M |
| 2024-04-01 | 2.95 | 3.00 | 2.95 | 2.99 | 39.8M |
| 2024-03-29 | 2.91 | 2.95 | 2.90 | 2.94 | 29.7M |
| 2024-03-28 | 2.90 | 2.94 | 2.89 | 2.91 | 36.9M |
| 2024-03-27 | 2.93 | 2.94 | 2.90 | 2.90 | 31.9M |
| 2024-03-26 | 2.93 | 2.95 | 2.91 | 2.93 | 33.7M |
| 2024-03-25 | 2.97 | 2.99 | 2.93 | 2.93 | 43.9M |
| 2024-03-22 | 3.04 | 3.04 | 2.98 | 2.98 | 47.8M |
| 2024-03-21 | 3.02 | 3.07 | 3.01 | 3.03 | 65.3M |
| 2024-03-20 | 3.00 | 3.02 | 2.99 | 3.01 | 28.0M |
| 2024-03-19 | 3.04 | 3.04 | 3.00 | 3.00 | 44.1M |
| 2024-03-18 | 3.02 | 3.05 | 3.00 | 3.05 | 61.3M |
| 2024-03-15 | 2.98 | 3.01 | 2.96 | 3.01 | 37.2M |
| 2024-03-14 | 2.98 | 3.01 | 2.97 | 2.98 | 34.0M |
| 2024-03-13 | 3.01 | 3.01 | 2.97 | 2.99 | 37.6M |
| 2024-03-12 | 3.01 | 3.03 | 2.99 | 3.01 | 40.1M |
| 2024-03-11 | 2.98 | 3.01 | 2.97 | 3.00 | 42.9M |
| 2024-03-08 | 2.99 | 2.99 | 2.95 | 2.98 | 35.9M |
| 2024-03-07 | 3.00 | 3.03 | 2.98 | 2.98 | 38.4M |
| 2024-03-06 | 3.00 | 3.04 | 2.98 | 3.00 | 45.4M |
| 2024-03-05 | 3.02 | 3.04 | 3.00 | 3.01 | 40.6M |
| 2024-03-04 | 3.07 | 3.07 | 3.02 | 3.03 | 43.1M |
| 2024-03-01 | 3.08 | 3.10 | 3.03 | 3.06 | 73.4M |
| 2024-02-29 | 3.02 | 3.09 | 3.01 | 3.09 | 78.2M |
| 2024-02-28 | 3.06 | 3.13 | 3.04 | 3.04 | 126.3M |
| 2024-02-27 | 3.01 | 3.05 | 3.00 | 3.05 | 52.1M |
| 2024-02-26 | 3.05 | 3.06 | 3.01 | 3.02 | 51.9M |
| 2024-02-23 | 3.06 | 3.06 | 3.01 | 3.04 | 62.4M |
| 2024-02-22 | 3.03 | 3.06 | 3.01 | 3.06 | 52.2M |
| 2024-02-21 | 3.03 | 3.09 | 3.00 | 3.04 | 89.9M |
| 2024-02-20 | 3.01 | 3.06 | 2.99 | 3.04 | 53.2M |
| 2024-02-19 | 3.10 | 3.10 | 3.00 | 3.03 | 75.0M |
| 2024-02-08 | 3.04 | 3.18 | 3.03 | 3.07 | 108.2M |
| 2024-02-07 | 2.91 | 3.06 | 2.90 | 3.06 | 119.3M |
| 2024-02-06 | 2.66 | 2.95 | 2.65 | 2.93 | 76.4M |
| 2024-02-05 | 2.83 | 2.83 | 2.63 | 2.69 | 71.2M |
| 2024-02-02 | 2.92 | 2.94 | 2.75 | 2.84 | 71.3M |
| 2024-02-01 | 2.95 | 2.98 | 2.88 | 2.93 | 65.6M |
| 2024-01-31 | 3.05 | 3.08 | 2.96 | 2.98 | 70.5M |
| 2024-01-30 | 3.07 | 3.12 | 3.05 | 3.07 | 54.3M |
| 2024-01-29 | 3.18 | 3.19 | 3.09 | 3.11 | 77.2M |
| 2024-01-26 | 3.12 | 3.23 | 3.11 | 3.18 | 114.8M |
| 2024-01-25 | 3.09 | 3.16 | 3.07 | 3.15 | 141.8M |
| 2024-01-24 | 2.90 | 3.18 | 2.88 | 3.14 | 149.6M |
| 2024-01-23 | 2.83 | 2.91 | 2.78 | 2.89 | 36.3M |
| 2024-01-22 | 2.94 | 2.96 | 2.81 | 2.83 | 43.7M |
| 2024-01-19 | 2.97 | 2.99 | 2.94 | 2.95 | 30.6M |
| 2024-01-18 | 2.98 | 2.98 | 2.89 | 2.98 | 67.1M |
| 2024-01-17 | 3.02 | 3.06 | 2.99 | 2.99 | 43.1M |
| 2024-01-16 | 3.02 | 3.04 | 2.99 | 3.02 | 26.2M |
| 2024-01-15 | 3.01 | 3.04 | 2.99 | 3.02 | 18.3M |
| 2024-01-12 | 3.02 | 3.04 | 3.01 | 3.01 | 18.9M |
| 2024-01-11 | 2.99 | 3.04 | 2.99 | 3.02 | 22.1M |
| 2024-01-10 | 2.99 | 3.03 | 2.97 | 2.99 | 22.4M |
| 2024-01-09 | 3.00 | 3.02 | 2.97 | 2.99 | 21.6M |
| 2024-01-08 | 3.03 | 3.03 | 2.98 | 2.99 | 25.3M |
| 2024-01-05 | 3.04 | 3.07 | 3.01 | 3.03 | 26.3M |
| 2024-01-04 | 3.05 | 3.07 | 3.02 | 3.03 | 16.0M |
| 2024-01-03 | 3.04 | 3.08 | 3.04 | 3.06 | 27.0M |
| 2024-01-02 | 3.03 | 3.06 | 3.03 | 3.04 | 22.1M |