4.23
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 | 4.56 | 4.75 | 4.46 | 4.47 | 103.9M |
| 2024-12-30 | 4.66 | 4.78 | 4.50 | 4.59 | 91.3M |
| 2024-12-27 | 4.65 | 4.84 | 4.58 | 4.66 | 124.0M |
| 2024-12-26 | 4.51 | 4.87 | 4.50 | 4.77 | 146.5M |
| 2024-12-25 | 4.68 | 4.86 | 4.37 | 4.59 | 161.8M |
| 2024-12-24 | 4.95 | 4.99 | 4.66 | 4.74 | 191.4M |
| 2024-12-23 | 5.15 | 5.32 | 5.15 | 5.15 | 168.7M |
| 2024-12-20 | 5.72 | 5.72 | 5.72 | 5.72 | 50.9M |
| 2024-12-19 | 7.30 | 7.64 | 6.35 | 6.35 | 303.7M |
| 2024-12-18 | 6.63 | 7.05 | 6.50 | 7.05 | 193.4M |
| 2024-12-17 | 6.41 | 6.41 | 6.28 | 6.41 | 209.5M |
| 2024-12-16 | 5.83 | 5.83 | 5.83 | 5.83 | 9.6M |
| 2024-12-13 | 5.30 | 5.30 | 5.10 | 5.30 | 75.5M |
| 2024-12-12 | 4.80 | 4.82 | 4.50 | 4.82 | 95.7M |
| 2024-12-11 | 4.10 | 4.38 | 4.10 | 4.38 | 69.9M |
| 2024-12-10 | 4.05 | 4.07 | 3.97 | 3.98 | 23.6M |
| 2024-12-09 | 4.04 | 4.07 | 3.92 | 3.95 | 15.4M |
| 2024-12-06 | 3.95 | 4.06 | 3.91 | 4.06 | 19.7M |
| 2024-12-05 | 3.93 | 3.96 | 3.89 | 3.95 | 10.7M |
| 2024-12-04 | 3.98 | 4.05 | 3.91 | 3.95 | 16.8M |
| 2024-12-03 | 4.05 | 4.08 | 3.95 | 4.00 | 20.8M |
| 2024-12-02 | 3.96 | 4.10 | 3.96 | 4.06 | 24.8M |
| 2024-11-29 | 3.94 | 4.01 | 3.92 | 3.97 | 26.0M |
| 2024-11-28 | 3.80 | 4.10 | 3.80 | 3.96 | 43.8M |
| 2024-11-27 | 3.74 | 3.78 | 3.60 | 3.78 | 19.3M |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.75 | 20.5M |
| 2024-11-25 | 3.60 | 3.70 | 3.58 | 3.70 | 14.0M |
| 2024-11-22 | 3.69 | 3.75 | 3.60 | 3.61 | 21.4M |
| 2024-11-21 | 3.68 | 3.71 | 3.65 | 3.69 | 12.3M |
| 2024-11-20 | 3.66 | 3.71 | 3.63 | 3.69 | 16.7M |
| 2024-11-19 | 3.60 | 3.73 | 3.56 | 3.67 | 19.3M |
| 2024-11-18 | 3.65 | 3.69 | 3.58 | 3.59 | 20.7M |
| 2024-11-15 | 3.61 | 3.75 | 3.59 | 3.62 | 26.2M |
| 2024-11-14 | 3.81 | 3.82 | 3.61 | 3.63 | 55.5M |
| 2024-11-13 | 3.88 | 4.04 | 3.83 | 3.89 | 80.1M |
| 2024-11-12 | 3.72 | 3.74 | 3.63 | 3.67 | 17.1M |
| 2024-11-11 | 3.75 | 3.75 | 3.66 | 3.71 | 14.5M |
| 2024-11-08 | 3.80 | 3.83 | 3.70 | 3.76 | 22.4M |
| 2024-11-07 | 3.64 | 3.83 | 3.64 | 3.80 | 22.0M |
| 2024-11-06 | 3.60 | 3.70 | 3.55 | 3.68 | 23.0M |
| 2024-11-05 | 3.53 | 3.61 | 3.53 | 3.60 | 14.6M |
| 2024-11-04 | 3.54 | 3.56 | 3.46 | 3.55 | 11.5M |
| 2024-11-01 | 3.57 | 3.62 | 3.47 | 3.53 | 17.7M |
| 2024-10-31 | 3.55 | 3.59 | 3.51 | 3.58 | 16.0M |
| 2024-10-30 | 3.46 | 3.56 | 3.44 | 3.56 | 14.3M |
| 2024-10-29 | 3.58 | 3.59 | 3.47 | 3.49 | 15.5M |
| 2024-10-28 | 3.45 | 3.58 | 3.45 | 3.58 | 20.6M |
| 2024-10-25 | 3.38 | 3.45 | 3.38 | 3.43 | 11.1M |
| 2024-10-24 | 3.35 | 3.39 | 3.32 | 3.39 | 8.0M |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.35 | 10.7M |
| 2024-10-22 | 3.28 | 3.34 | 3.27 | 3.33 | 9.0M |
| 2024-10-21 | 3.32 | 3.32 | 3.26 | 3.29 | 11.5M |
| 2024-10-18 | 3.26 | 3.34 | 3.24 | 3.30 | 12.3M |
| 2024-10-17 | 3.33 | 3.35 | 3.24 | 3.26 | 10.3M |
| 2024-10-16 | 3.30 | 3.35 | 3.28 | 3.33 | 7.5M |
| 2024-10-15 | 3.38 | 3.39 | 3.32 | 3.32 | 8.5M |
| 2024-10-14 | 3.38 | 3.40 | 3.32 | 3.39 | 10.5M |
| 2024-10-11 | 3.47 | 3.48 | 3.33 | 3.36 | 11.6M |
| 2024-10-10 | 3.37 | 3.50 | 3.32 | 3.45 | 18.5M |
| 2024-10-09 | 3.61 | 3.61 | 3.35 | 3.37 | 27.3M |
| 2024-10-08 | 3.93 | 3.93 | 3.54 | 3.66 | 54.9M |
| 2024-09-30 | 3.42 | 3.60 | 3.34 | 3.58 | 48.2M |
| 2024-09-27 | 3.34 | 3.35 | 3.25 | 3.33 | 14.5M |
| 2024-09-26 | 3.19 | 3.30 | 3.17 | 3.29 | 17.6M |
| 2024-09-25 | 3.15 | 3.22 | 3.14 | 3.16 | 13.7M |
| 2024-09-24 | 3.04 | 3.15 | 3.04 | 3.15 | 11.1M |
| 2024-09-23 | 3.05 | 3.06 | 3.03 | 3.03 | 3.5M |
| 2024-09-20 | 3.07 | 3.08 | 3.04 | 3.06 | 4.9M |
| 2024-09-19 | 2.97 | 3.08 | 2.96 | 3.06 | 8.0M |
| 2024-09-18 | 3.02 | 3.02 | 2.92 | 2.97 | 6.6M |
| 2024-09-13 | 2.98 | 3.09 | 2.96 | 3.03 | 7.3M |
| 2024-09-12 | 2.97 | 3.02 | 2.97 | 2.98 | 3.7M |
| 2024-09-11 | 3.07 | 3.09 | 2.98 | 3.00 | 9.0M |
| 2024-09-10 | 3.13 | 3.18 | 3.08 | 3.12 | 12.8M |
| 2024-09-09 | 3.05 | 3.12 | 3.00 | 3.08 | 11.0M |
| 2024-09-06 | 3.06 | 3.18 | 3.02 | 3.08 | 19.8M |
| 2024-09-05 | 2.96 | 3.08 | 2.94 | 3.02 | 10.0M |
| 2024-09-04 | 2.93 | 2.97 | 2.92 | 2.94 | 3.8M |
| 2024-09-03 | 2.92 | 2.95 | 2.92 | 2.93 | 2.4M |
| 2024-09-02 | 2.97 | 2.99 | 2.93 | 2.93 | 3.2M |
| 2024-08-30 | 2.93 | 3.01 | 2.91 | 2.96 | 4.8M |
| 2024-08-29 | 2.93 | 2.93 | 2.88 | 2.93 | 3.6M |
| 2024-08-28 | 2.93 | 2.97 | 2.92 | 2.94 | 3.0M |
| 2024-08-27 | 2.93 | 2.95 | 2.90 | 2.91 | 2.6M |
| 2024-08-26 | 2.91 | 2.97 | 2.91 | 2.95 | 1.9M |
| 2024-08-23 | 2.93 | 2.95 | 2.90 | 2.92 | 2.2M |
| 2024-08-22 | 2.97 | 2.99 | 2.93 | 2.93 | 2.3M |
| 2024-08-21 | 2.99 | 3.01 | 2.96 | 2.97 | 2.4M |
| 2024-08-20 | 3.06 | 3.06 | 2.99 | 2.99 | 2.8M |
| 2024-08-19 | 3.02 | 3.06 | 3.01 | 3.06 | 3.0M |
| 2024-08-16 | 3.07 | 3.08 | 3.02 | 3.03 | 2.7M |
| 2024-08-15 | 3.07 | 3.10 | 3.05 | 3.08 | 3.3M |
| 2024-08-14 | 3.08 | 3.11 | 3.06 | 3.08 | 2.4M |
| 2024-08-13 | 3.07 | 3.09 | 3.05 | 3.07 | 2.4M |
| 2024-08-12 | 3.11 | 3.11 | 3.07 | 3.09 | 3.4M |
| 2024-08-09 | 3.14 | 3.16 | 3.11 | 3.11 | 4.2M |
| 2024-08-08 | 3.12 | 3.17 | 3.11 | 3.15 | 5.6M |
| 2024-08-07 | 3.15 | 3.16 | 3.11 | 3.13 | 4.0M |
| 2024-08-06 | 3.11 | 3.16 | 3.09 | 3.15 | 5.3M |
| 2024-08-05 | 3.13 | 3.15 | 3.08 | 3.09 | 6.3M |
| 2024-08-02 | 3.14 | 3.17 | 3.11 | 3.12 | 6.0M |
| 2024-08-01 | 3.18 | 3.20 | 3.14 | 3.16 | 8.7M |
| 2024-07-31 | 3.17 | 3.28 | 3.16 | 3.20 | 21.3M |
| 2024-07-30 | 3.05 | 3.16 | 3.03 | 3.14 | 13.4M |
| 2024-07-29 | 2.97 | 3.06 | 2.96 | 3.04 | 6.1M |
| 2024-07-26 | 2.92 | 2.98 | 2.91 | 2.98 | 4.2M |
| 2024-07-25 | 2.88 | 2.93 | 2.88 | 2.92 | 4.0M |
| 2024-07-24 | 2.95 | 2.95 | 2.86 | 2.90 | 5.3M |
| 2024-07-23 | 2.93 | 2.98 | 2.92 | 2.93 | 6.1M |
| 2024-07-22 | 2.95 | 2.96 | 2.91 | 2.92 | 5.2M |
| 2024-07-19 | 2.98 | 3.00 | 2.95 | 2.97 | 4.4M |
| 2024-07-18 | 3.00 | 3.01 | 2.95 | 2.99 | 7.9M |
| 2024-07-17 | 2.94 | 3.07 | 2.93 | 3.01 | 13.7M |
| 2024-07-16 | 2.93 | 2.94 | 2.91 | 2.92 | 2.7M |
| 2024-07-15 | 2.99 | 2.99 | 2.91 | 2.93 | 3.2M |
| 2024-07-12 | 2.95 | 3.01 | 2.95 | 2.98 | 3.9M |
| 2024-07-11 | 2.93 | 2.96 | 2.92 | 2.96 | 3.6M |
| 2024-07-10 | 2.88 | 2.91 | 2.87 | 2.88 | 2.4M |
| 2024-07-09 | 2.87 | 2.92 | 2.84 | 2.90 | 3.8M |
| 2024-07-08 | 2.96 | 2.96 | 2.87 | 2.88 | 3.2M |
| 2024-07-05 | 2.94 | 2.97 | 2.91 | 2.96 | 2.9M |
| 2024-07-04 | 3.03 | 3.04 | 2.92 | 2.93 | 4.4M |
| 2024-07-03 | 2.98 | 3.07 | 2.98 | 3.03 | 6.6M |
| 2024-07-02 | 2.93 | 2.99 | 2.93 | 2.98 | 3.1M |
| 2024-07-01 | 2.90 | 2.95 | 2.89 | 2.94 | 2.0M |
| 2024-06-28 | 2.87 | 2.94 | 2.87 | 2.91 | 2.8M |
| 2024-06-27 | 2.93 | 2.95 | 2.87 | 2.88 | 2.8M |
| 2024-06-26 | 2.88 | 2.95 | 2.87 | 2.93 | 2.6M |
| 2024-06-25 | 2.85 | 2.91 | 2.85 | 2.89 | 2.8M |
| 2024-06-24 | 2.96 | 2.96 | 2.85 | 2.86 | 6.6M |
| 2024-06-21 | 2.97 | 3.01 | 2.95 | 2.99 | 3.3M |
| 2024-06-20 | 3.05 | 3.05 | 2.96 | 2.97 | 5.2M |
| 2024-06-19 | 3.05 | 3.06 | 3.02 | 3.05 | 2.4M |
| 2024-06-18 | 3.04 | 3.06 | 3.03 | 3.05 | 3.0M |
| 2024-06-17 | 3.06 | 3.07 | 3.01 | 3.03 | 2.5M |
| 2024-06-14 | 3.03 | 3.09 | 3.01 | 3.07 | 4.0M |
| 2024-06-13 | 3.07 | 3.08 | 3.02 | 3.03 | 4.4M |
| 2024-06-12 | 3.02 | 3.08 | 3.02 | 3.07 | 4.8M |
| 2024-06-11 | 3.05 | 3.06 | 3.01 | 3.02 | 4.7M |
| 2024-06-07 | 3.00 | 3.08 | 3.00 | 3.07 | 6.3M |
| 2024-06-06 | 3.08 | 3.08 | 2.95 | 2.99 | 10.0M |
| 2024-06-05 | 3.10 | 3.11 | 3.06 | 3.07 | 4.3M |
| 2024-06-04 | 3.12 | 3.12 | 3.06 | 3.11 | 4.8M |
| 2024-06-03 | 3.21 | 3.21 | 3.09 | 3.11 | 9.8M |
| 2024-05-31 | 3.18 | 3.23 | 3.18 | 3.21 | 2.9M |
| 2024-05-30 | 3.21 | 3.22 | 3.17 | 3.18 | 3.8M |
| 2024-05-29 | 3.22 | 3.24 | 3.18 | 3.22 | 4.0M |
| 2024-05-28 | 3.26 | 3.27 | 3.22 | 3.22 | 4.8M |
| 2024-05-27 | 3.30 | 3.32 | 3.25 | 3.27 | 8.0M |
| 2024-05-24 | 3.28 | 3.37 | 3.25 | 3.30 | 9.4M |
| 2024-05-23 | 3.34 | 3.34 | 3.26 | 3.28 | 10.7M |
| 2024-05-22 | 3.35 | 3.36 | 3.33 | 3.35 | 6.7M |
| 2024-05-21 | 3.38 | 3.40 | 3.32 | 3.34 | 8.2M |
| 2024-05-20 | 3.38 | 3.42 | 3.37 | 3.39 | 8.6M |
| 2024-05-17 | 3.35 | 3.39 | 3.32 | 3.39 | 7.8M |
| 2024-05-16 | 3.32 | 3.36 | 3.32 | 3.35 | 8.7M |
| 2024-05-15 | 3.33 | 3.35 | 3.28 | 3.31 | 8.1M |
| 2024-05-14 | 3.27 | 3.34 | 3.27 | 3.33 | 10.1M |
| 2024-05-13 | 3.33 | 3.33 | 3.25 | 3.29 | 7.4M |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.34 | 6.4M |
| 2024-05-09 | 3.33 | 3.38 | 3.32 | 3.35 | 9.9M |
| 2024-05-08 | 3.36 | 3.36 | 3.33 | 3.34 | 6.9M |
| 2024-05-07 | 3.37 | 3.37 | 3.33 | 3.35 | 7.2M |
| 2024-05-06 | 3.34 | 3.38 | 3.34 | 3.36 | 9.1M |
| 2024-04-30 | 3.37 | 3.37 | 3.30 | 3.32 | 10.7M |
| 2024-04-29 | 3.27 | 3.38 | 3.26 | 3.37 | 11.8M |
| 2024-04-26 | 3.24 | 3.28 | 3.21 | 3.28 | 6.9M |
| 2024-04-25 | 3.20 | 3.26 | 3.19 | 3.24 | 5.0M |
| 2024-04-24 | 3.19 | 3.21 | 3.16 | 3.21 | 5.6M |
| 2024-04-23 | 3.18 | 3.22 | 3.16 | 3.19 | 5.4M |
| 2024-04-22 | 3.21 | 3.23 | 3.16 | 3.18 | 8.3M |
| 2024-04-19 | 3.21 | 3.32 | 3.18 | 3.23 | 10.4M |
| 2024-04-18 | 3.31 | 3.31 | 3.22 | 3.23 | 14.6M |
| 2024-04-17 | 3.20 | 3.33 | 3.18 | 3.30 | 13.1M |
| 2024-04-16 | 3.35 | 3.37 | 3.12 | 3.13 | 23.4M |
| 2024-04-15 | 3.58 | 3.60 | 3.38 | 3.38 | 42.9M |
| 2024-04-12 | 3.79 | 3.79 | 3.68 | 3.75 | 36.7M |
| 2024-04-11 | 3.69 | 3.80 | 3.64 | 3.71 | 37.7M |
| 2024-04-10 | 3.64 | 3.84 | 3.60 | 3.77 | 45.7M |
| 2024-04-09 | 3.55 | 3.64 | 3.50 | 3.62 | 19.3M |
| 2024-04-08 | 3.60 | 3.69 | 3.56 | 3.58 | 26.4M |
| 2024-04-03 | 3.54 | 3.62 | 3.52 | 3.60 | 20.0M |
| 2024-04-02 | 3.51 | 3.54 | 3.50 | 3.52 | 12.7M |
| 2024-04-01 | 3.46 | 3.54 | 3.46 | 3.51 | 13.0M |
| 2024-03-29 | 3.38 | 3.45 | 3.37 | 3.44 | 9.0M |
| 2024-03-28 | 3.34 | 3.41 | 3.34 | 3.37 | 8.3M |
| 2024-03-27 | 3.45 | 3.47 | 3.34 | 3.34 | 10.8M |
| 2024-03-26 | 3.43 | 3.47 | 3.40 | 3.46 | 10.3M |
| 2024-03-25 | 3.46 | 3.51 | 3.43 | 3.45 | 12.4M |
| 2024-03-22 | 3.47 | 3.49 | 3.43 | 3.47 | 12.1M |
| 2024-03-21 | 3.47 | 3.51 | 3.44 | 3.49 | 12.7M |
| 2024-03-20 | 3.46 | 3.47 | 3.44 | 3.46 | 8.4M |
| 2024-03-19 | 3.48 | 3.49 | 3.45 | 3.45 | 10.1M |
| 2024-03-18 | 3.44 | 3.48 | 3.43 | 3.48 | 15.7M |
| 2024-03-15 | 3.39 | 3.44 | 3.36 | 3.44 | 11.3M |
| 2024-03-14 | 3.37 | 3.43 | 3.36 | 3.39 | 11.7M |
| 2024-03-13 | 3.42 | 3.42 | 3.35 | 3.37 | 11.0M |
| 2024-03-12 | 3.36 | 3.44 | 3.35 | 3.42 | 15.6M |
| 2024-03-11 | 3.33 | 3.37 | 3.31 | 3.37 | 11.1M |
| 2024-03-08 | 3.33 | 3.34 | 3.27 | 3.33 | 9.4M |
| 2024-03-07 | 3.31 | 3.37 | 3.30 | 3.34 | 12.7M |
| 2024-03-06 | 3.28 | 3.32 | 3.25 | 3.31 | 9.2M |
| 2024-03-05 | 3.29 | 3.31 | 3.26 | 3.27 | 9.4M |
| 2024-03-04 | 3.37 | 3.39 | 3.28 | 3.32 | 12.9M |
| 2024-03-01 | 3.38 | 3.44 | 3.36 | 3.37 | 16.1M |
| 2024-02-29 | 3.33 | 3.40 | 3.26 | 3.40 | 16.7M |
| 2024-02-28 | 3.51 | 3.57 | 3.33 | 3.35 | 22.1M |
| 2024-02-27 | 3.43 | 3.52 | 3.41 | 3.52 | 19.0M |
| 2024-02-26 | 3.46 | 3.50 | 3.41 | 3.44 | 14.5M |
| 2024-02-23 | 3.41 | 3.45 | 3.35 | 3.45 | 19.2M |
| 2024-02-22 | 3.35 | 3.40 | 3.33 | 3.39 | 14.5M |
| 2024-02-21 | 3.31 | 3.43 | 3.27 | 3.37 | 21.2M |
| 2024-02-20 | 3.34 | 3.34 | 3.26 | 3.33 | 15.5M |
| 2024-02-19 | 3.28 | 3.37 | 3.23 | 3.35 | 19.9M |
| 2024-02-08 | 3.12 | 3.26 | 3.06 | 3.26 | 21.2M |
| 2024-02-07 | 3.26 | 3.27 | 3.05 | 3.11 | 20.3M |
| 2024-02-06 | 3.13 | 3.38 | 2.96 | 3.25 | 28.4M |
| 2024-02-05 | 3.51 | 3.52 | 3.22 | 3.22 | 37.4M |
| 2024-02-02 | 3.51 | 3.65 | 3.42 | 3.58 | 30.0M |
| 2024-02-01 | 3.54 | 3.59 | 3.43 | 3.49 | 26.0M |
| 2024-01-31 | 3.79 | 3.82 | 3.51 | 3.58 | 28.4M |
| 2024-01-30 | 4.00 | 4.03 | 3.81 | 3.84 | 22.5M |
| 2024-01-29 | 4.09 | 4.15 | 3.99 | 4.00 | 31.9M |
| 2024-01-26 | 4.13 | 4.26 | 4.08 | 4.09 | 55.6M |
| 2024-01-25 | 3.91 | 4.17 | 3.91 | 4.12 | 73.1M |
| 2024-01-24 | 3.50 | 3.84 | 3.50 | 3.84 | 56.3M |
| 2024-01-23 | 3.41 | 3.50 | 3.36 | 3.49 | 18.0M |
| 2024-01-22 | 3.62 | 3.62 | 3.38 | 3.42 | 31.1M |
| 2024-01-19 | 3.78 | 3.79 | 3.67 | 3.68 | 30.7M |
| 2024-01-18 | 4.03 | 4.05 | 3.67 | 3.84 | 53.2M |
| 2024-01-17 | 4.30 | 4.32 | 4.06 | 4.06 | 50.7M |
| 2024-01-16 | 4.49 | 4.49 | 4.24 | 4.31 | 67.4M |
| 2024-01-15 | 4.12 | 4.59 | 4.11 | 4.50 | 99.7M |
| 2024-01-12 | 4.10 | 4.50 | 4.06 | 4.24 | 77.9M |
| 2024-01-11 | 4.17 | 4.18 | 4.05 | 4.13 | 41.5M |
| 2024-01-10 | 4.17 | 4.19 | 4.05 | 4.18 | 51.3M |
| 2024-01-09 | 4.05 | 4.24 | 4.00 | 4.22 | 81.5M |
| 2024-01-08 | 3.96 | 4.33 | 3.88 | 4.14 | 85.5M |
| 2024-01-05 | 4.01 | 4.05 | 3.91 | 3.94 | 26.3M |
| 2024-01-04 | 4.13 | 4.17 | 3.99 | 4.04 | 32.0M |
| 2024-01-03 | 3.92 | 4.30 | 3.89 | 4.12 | 50.5M |
| 2024-01-02 | 3.83 | 3.95 | 3.81 | 3.91 | 11.5M |