4.82
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 | 6.55 | 6.65 | 6.50 | 6.55 | 9.4M |
| 2024-12-27 | 6.50 | 6.65 | 6.50 | 6.65 | 4.6M |
| 2024-12-26 | 6.60 | 6.65 | 6.50 | 6.55 | 8.5M |
| 2024-12-25 | 6.35 | 6.75 | 6.35 | 6.65 | 13.6M |
| 2024-12-24 | 6.35 | 6.40 | 6.30 | 6.35 | 8.3M |
| 2024-12-23 | 6.35 | 6.35 | 6.20 | 6.35 | 9.2M |
| 2024-12-20 | 6.35 | 6.35 | 6.15 | 6.30 | 10.9M |
| 2024-12-19 | 6.25 | 6.40 | 6.20 | 6.35 | 19.7M |
| 2024-12-18 | 6.45 | 6.55 | 6.35 | 6.40 | 9.4M |
| 2024-12-17 | 6.70 | 6.70 | 6.40 | 6.40 | 24.5M |
| 2024-12-16 | 6.80 | 6.85 | 6.60 | 6.70 | 9.8M |
| 2024-12-13 | 6.95 | 6.95 | 6.70 | 6.90 | 12.2M |
| 2024-12-12 | 7.00 | 7.05 | 6.90 | 6.90 | 9.0M |
| 2024-12-11 | 7.00 | 7.10 | 6.95 | 6.95 | 14.8M |
| 2024-12-09 | 6.95 | 7.00 | 6.80 | 7.00 | 13.0M |
| 2024-12-06 | 7.00 | 7.10 | 7.00 | 7.00 | 7.8M |
| 2024-12-04 | 7.05 | 7.20 | 6.95 | 7.15 | 24.3M |
| 2024-12-03 | 6.85 | 7.15 | 6.85 | 7.10 | 35.2M |
| 2024-12-02 | 6.75 | 6.90 | 6.70 | 6.85 | 8.7M |
| 2024-11-29 | 6.70 | 6.80 | 6.65 | 6.80 | 13.6M |
| 2024-11-28 | 6.70 | 6.75 | 6.65 | 6.75 | 3.4M |
| 2024-11-27 | 6.75 | 6.75 | 6.65 | 6.75 | 6.1M |
| 2024-11-26 | 6.65 | 6.80 | 6.65 | 6.70 | 12.2M |
| 2024-11-25 | 6.70 | 6.80 | 6.55 | 6.60 | 9.5M |
| 2024-11-22 | 6.90 | 6.95 | 6.65 | 6.70 | 15.2M |
| 2024-11-21 | 6.80 | 6.90 | 6.75 | 6.85 | 13.0M |
| 2024-11-20 | 6.80 | 6.95 | 6.60 | 6.85 | 29.9M |
| 2024-11-19 | 6.60 | 6.85 | 6.60 | 6.75 | 22.8M |
| 2024-11-18 | 6.05 | 6.60 | 6.05 | 6.50 | 23.4M |
| 2024-11-15 | 6.05 | 6.20 | 6.00 | 6.05 | 20.1M |
| 2024-11-14 | 5.90 | 6.20 | 5.75 | 6.00 | 32.2M |
| 2024-11-13 | 6.05 | 6.10 | 5.95 | 5.95 | 17.1M |
| 2024-11-12 | 6.35 | 6.35 | 6.00 | 6.15 | 18.8M |
| 2024-11-11 | 6.55 | 6.55 | 6.25 | 6.35 | 16.4M |
| 2024-11-08 | 6.50 | 6.60 | 6.50 | 6.55 | 7.6M |
| 2024-11-07 | 6.60 | 6.65 | 6.55 | 6.55 | 3.2M |
| 2024-11-06 | 6.65 | 6.65 | 6.55 | 6.60 | 6.8M |
| 2024-11-05 | 6.60 | 6.70 | 6.60 | 6.70 | 13.6M |
| 2024-11-04 | 6.70 | 6.70 | 6.55 | 6.55 | 16.5M |
| 2024-11-01 | 6.70 | 6.70 | 6.60 | 6.70 | 5.8M |
| 2024-10-31 | 6.65 | 6.70 | 6.60 | 6.70 | 6.6M |
| 2024-10-30 | 6.70 | 6.70 | 6.50 | 6.60 | 9.0M |
| 2024-10-29 | 6.65 | 6.75 | 6.60 | 6.70 | 10.2M |
| 2024-10-28 | 6.55 | 6.75 | 6.50 | 6.65 | 15.3M |
| 2024-10-25 | 6.65 | 6.70 | 6.50 | 6.55 | 12.7M |
| 2024-10-24 | 6.80 | 6.80 | 6.65 | 6.70 | 6.9M |
| 2024-10-22 | 6.80 | 6.85 | 6.75 | 6.75 | 8.7M |
| 2024-10-21 | 6.85 | 6.95 | 6.85 | 6.85 | 7.2M |
| 2024-10-18 | 6.85 | 7.00 | 6.85 | 6.85 | 15.4M |
| 2024-10-17 | 7.00 | 7.05 | 6.85 | 6.85 | 15.0M |
| 2024-10-16 | 6.75 | 7.00 | 6.75 | 7.00 | 22.9M |
| 2024-10-15 | 6.95 | 7.00 | 6.80 | 6.80 | 25.4M |
| 2024-10-11 | 7.15 | 7.20 | 7.00 | 7.00 | 38.9M |
| 2024-10-10 | 7.00 | 7.15 | 6.95 | 7.15 | 29.4M |
| 2024-10-09 | 7.00 | 7.05 | 6.95 | 7.00 | 13.5M |
| 2024-10-08 | 7.15 | 7.20 | 7.05 | 7.05 | 16.4M |
| 2024-10-07 | 7.10 | 7.25 | 7.05 | 7.20 | 23.1M |
| 2024-10-04 | 7.05 | 7.10 | 6.95 | 7.05 | 31.1M |
| 2024-10-03 | 7.00 | 7.05 | 6.95 | 6.95 | 7.0M |
| 2024-10-02 | 7.20 | 7.25 | 6.95 | 6.95 | 23.1M |
| 2024-10-01 | 7.00 | 7.10 | 6.95 | 7.05 | 16.5M |
| 2024-09-30 | 7.05 | 7.05 | 6.95 | 7.05 | 18.6M |
| 2024-09-27 | 6.85 | 7.05 | 6.75 | 7.00 | 39.2M |
| 2024-09-26 | 6.95 | 7.00 | 6.85 | 6.90 | 32.9M |
| 2024-09-25 | 7.20 | 7.25 | 7.00 | 7.05 | 50.6M |
| 2024-09-24 | 6.95 | 7.20 | 6.95 | 7.10 | 38.5M |
| 2024-09-23 | 6.90 | 6.95 | 6.75 | 6.85 | 33.9M |
| 2024-09-20 | 6.75 | 6.95 | 6.70 | 6.85 | 37.5M |
| 2024-09-19 | 6.60 | 6.75 | 6.60 | 6.70 | 27.6M |
| 2024-09-18 | 6.65 | 6.70 | 6.60 | 6.60 | 12.2M |
| 2024-09-17 | 6.80 | 6.80 | 6.55 | 6.65 | 39.4M |
| 2024-09-16 | 6.50 | 6.80 | 6.45 | 6.75 | 57.7M |
| 2024-09-13 | 6.75 | 6.80 | 6.45 | 6.50 | 36.8M |
| 2024-09-12 | 6.75 | 6.80 | 6.65 | 6.70 | 26.3M |
| 2024-09-11 | 6.95 | 6.95 | 6.70 | 6.75 | 40.8M |
| 2024-09-10 | 7.20 | 7.20 | 6.95 | 7.00 | 34.6M |
| 2024-09-09 | 6.95 | 7.20 | 6.85 | 7.15 | 38.0M |
| 2024-09-06 | 6.95 | 7.00 | 6.80 | 6.95 | 49.4M |
| 2024-09-05 | 6.80 | 7.00 | 6.75 | 6.90 | 35.4M |
| 2024-09-04 | 6.85 | 6.90 | 6.75 | 6.75 | 23.2M |
| 2024-09-03 | 6.95 | 7.05 | 6.90 | 6.95 | 19.3M |
| 2024-09-02 | 7.05 | 7.10 | 6.95 | 6.95 | 12.5M |
| 2024-08-30 | 7.10 | 7.20 | 7.05 | 7.10 | 12.0M |
| 2024-08-29 | 7.15 | 7.20 | 7.00 | 7.05 | 15.2M |
| 2024-08-28 | 7.20 | 7.25 | 7.10 | 7.20 | 10.8M |
| 2024-08-27 | 7.50 | 7.55 | 7.35 | 7.45 | 26.2M |
| 2024-08-26 | 7.30 | 7.45 | 7.25 | 7.40 | 23.4M |
| 2024-08-23 | 7.15 | 7.30 | 7.15 | 7.25 | 19.5M |
| 2024-08-22 | 7.20 | 7.25 | 7.05 | 7.20 | 21.4M |
| 2024-08-21 | 7.20 | 7.30 | 7.15 | 7.30 | 9.3M |
| 2024-08-20 | 7.30 | 7.35 | 7.20 | 7.20 | 14.1M |
| 2024-08-19 | 7.20 | 7.35 | 7.15 | 7.30 | 17.4M |
| 2024-08-16 | 7.05 | 7.25 | 7.05 | 7.20 | 8.6M |
| 2024-08-15 | 7.15 | 7.15 | 7.00 | 7.05 | 14.4M |
| 2024-08-14 | 7.20 | 7.20 | 6.90 | 7.05 | 11.6M |
| 2024-08-13 | 7.35 | 7.35 | 7.15 | 7.20 | 12.4M |
| 2024-08-09 | 7.30 | 7.35 | 7.15 | 7.25 | 7.5M |
| 2024-08-08 | 7.05 | 7.30 | 7.00 | 7.20 | 16.8M |
| 2024-08-07 | 7.40 | 7.45 | 6.90 | 7.00 | 25.7M |
| 2024-08-06 | 7.55 | 7.60 | 7.30 | 7.35 | 13.3M |
| 2024-08-05 | 7.65 | 7.75 | 7.40 | 7.45 | 14.3M |
| 2024-08-02 | 7.70 | 7.95 | 7.65 | 7.85 | 17.3M |
| 2024-08-01 | 7.75 | 7.80 | 7.70 | 7.75 | 10.6M |
| 2024-07-31 | 7.45 | 7.70 | 7.45 | 7.70 | 12.9M |
| 2024-07-30 | 7.45 | 7.55 | 7.40 | 7.40 | 19.1M |
| 2024-07-26 | 7.90 | 7.90 | 7.35 | 7.50 | 73.1M |
| 2024-07-25 | 8.20 | 8.20 | 7.85 | 7.90 | 26.4M |
| 2024-07-24 | 8.15 | 8.30 | 8.10 | 8.25 | 8.7M |
| 2024-07-23 | 8.45 | 8.50 | 8.15 | 8.20 | 15.4M |
| 2024-07-19 | 8.50 | 8.55 | 8.40 | 8.50 | 23.2M |
| 2024-07-18 | 8.30 | 8.65 | 8.25 | 8.60 | 35.5M |
| 2024-07-17 | 8.25 | 8.35 | 8.15 | 8.30 | 22.8M |
| 2024-07-16 | 8.25 | 8.60 | 8.20 | 8.25 | 66.7M |
| 2024-07-15 | 8.20 | 8.20 | 8.05 | 8.15 | 7.0M |
| 2024-07-12 | 8.15 | 8.30 | 8.10 | 8.20 | 10.6M |
| 2024-07-11 | 8.05 | 8.15 | 8.05 | 8.15 | 10.5M |
| 2024-07-10 | 8.15 | 8.25 | 8.05 | 8.05 | 14.2M |
| 2024-07-09 | 8.35 | 8.40 | 8.15 | 8.20 | 15.0M |
| 2024-07-08 | 8.50 | 8.50 | 8.35 | 8.40 | 8.8M |
| 2024-07-05 | 8.45 | 8.60 | 8.45 | 8.55 | 21.2M |
| 2024-07-04 | 8.40 | 8.50 | 8.35 | 8.35 | 5.9M |
| 2024-07-03 | 8.40 | 8.45 | 8.30 | 8.35 | 11.7M |
| 2024-07-02 | 8.40 | 8.50 | 8.35 | 8.35 | 10.9M |
| 2024-07-01 | 8.10 | 8.35 | 8.10 | 8.30 | 8.1M |
| 2024-06-28 | 8.25 | 8.35 | 8.10 | 8.15 | 9.9M |
| 2024-06-27 | 8.35 | 8.40 | 8.15 | 8.20 | 14.2M |
| 2024-06-26 | 8.15 | 8.40 | 8.15 | 8.40 | 18.1M |
| 2024-06-25 | 8.20 | 8.35 | 8.10 | 8.10 | 8.3M |
| 2024-06-24 | 8.10 | 8.20 | 8.05 | 8.20 | 6.2M |
| 2024-06-21 | 8.00 | 8.20 | 7.95 | 8.20 | 9.8M |
| 2024-06-20 | 8.05 | 8.05 | 7.90 | 7.95 | 8.1M |
| 2024-06-19 | 8.05 | 8.05 | 7.85 | 8.00 | 9.9M |
| 2024-06-18 | 8.10 | 8.20 | 7.95 | 7.95 | 12.8M |
| 2024-06-17 | 8.05 | 8.05 | 7.90 | 8.05 | 5.8M |
| 2024-06-14 | 8.05 | 8.10 | 7.90 | 8.05 | 10.1M |
| 2024-06-13 | 8.15 | 8.25 | 8.00 | 8.05 | 10.0M |
| 2024-06-12 | 8.10 | 8.15 | 8.05 | 8.15 | 4.1M |
| 2024-06-11 | 8.25 | 8.25 | 8.10 | 8.10 | 8.3M |
| 2024-06-10 | 8.30 | 8.30 | 8.00 | 8.05 | 10.9M |
| 2024-06-07 | 8.25 | 8.30 | 8.20 | 8.30 | 8.3M |
| 2024-06-06 | 8.25 | 8.35 | 8.20 | 8.25 | 14.2M |
| 2024-06-05 | 8.30 | 8.35 | 8.15 | 8.25 | 7.4M |
| 2024-06-04 | 8.30 | 8.35 | 8.25 | 8.25 | 8.9M |
| 2024-05-31 | 8.40 | 8.45 | 8.25 | 8.45 | 18.7M |
| 2024-05-30 | 8.30 | 8.45 | 8.15 | 8.45 | 22.6M |
| 2024-05-29 | 8.50 | 8.55 | 8.35 | 8.35 | 15.2M |
| 2024-05-28 | 8.40 | 8.45 | 8.35 | 8.40 | 10.6M |
| 2024-05-27 | 8.30 | 8.45 | 8.25 | 8.40 | 27.8M |
| 2024-05-24 | 8.10 | 8.35 | 8.10 | 8.15 | 33.6M |
| 2024-05-23 | 8.00 | 8.10 | 7.95 | 8.05 | 14.3M |
| 2024-05-21 | 8.05 | 8.15 | 7.95 | 8.05 | 17.4M |
| 2024-05-20 | 7.90 | 8.10 | 7.90 | 8.05 | 21.6M |
| 2024-05-17 | 7.85 | 7.95 | 7.80 | 7.95 | 18.2M |
| 2024-05-16 | 7.85 | 7.95 | 7.80 | 7.85 | 8.6M |
| 2024-05-15 | 7.95 | 7.95 | 7.75 | 7.80 | 19.0M |
| 2024-05-14 | 7.95 | 8.05 | 7.90 | 8.00 | 11.4M |
| 2024-05-13 | 7.85 | 7.95 | 7.85 | 7.95 | 10.0M |
| 2024-05-10 | 7.90 | 7.95 | 7.80 | 7.90 | 22.7M |
| 2024-05-09 | 7.75 | 8.00 | 7.75 | 7.90 | 36.8M |
| 2024-05-08 | 8.10 | 8.10 | 7.70 | 7.75 | 58.2M |
| 2024-05-07 | 7.85 | 7.90 | 7.75 | 7.85 | 11.1M |
| 2024-05-03 | 7.75 | 7.85 | 7.70 | 7.85 | 13.2M |
| 2024-05-02 | 7.95 | 8.00 | 7.70 | 7.75 | 28.2M |
| 2024-04-30 | 8.05 | 8.10 | 7.95 | 8.00 | 13.2M |
| 2024-04-29 | 8.10 | 8.15 | 7.95 | 8.05 | 13.2M |
| 2024-04-26 | 8.15 | 8.15 | 8.05 | 8.05 | 4.8M |
| 2024-04-25 | 8.25 | 8.25 | 8.10 | 8.15 | 9.5M |
| 2024-04-24 | 8.30 | 8.30 | 8.15 | 8.25 | 6.7M |
| 2024-04-23 | 8.10 | 8.25 | 8.05 | 8.20 | 8.8M |
| 2024-04-22 | 7.95 | 8.15 | 7.95 | 8.05 | 8.0M |
| 2024-04-19 | 8.35 | 8.45 | 7.90 | 7.90 | 26.7M |
| 2024-04-18 | 8.40 | 8.45 | 8.25 | 8.35 | 14.9M |
| 2024-04-17 | 8.60 | 8.65 | 8.40 | 8.40 | 28.6M |
| 2024-04-11 | 8.65 | 8.75 | 8.60 | 8.70 | 12.2M |
| 2024-04-10 | 8.65 | 8.75 | 8.60 | 8.65 | 10.9M |
| 2024-04-09 | 8.65 | 8.70 | 8.50 | 8.65 | 15.4M |
| 2024-04-05 | 8.70 | 8.80 | 8.60 | 8.65 | 10.9M |
| 2024-04-04 | 8.85 | 8.90 | 8.50 | 8.60 | 43.3M |
| 2024-04-03 | 8.85 | 8.95 | 8.80 | 8.80 | 18.8M |
| 2024-04-02 | 8.75 | 8.90 | 8.65 | 8.85 | 42.2M |
| 2024-04-01 | 9.00 | 9.05 | 8.60 | 8.70 | 29.2M |
| 2024-03-29 | 8.90 | 9.05 | 8.90 | 9.00 | 9.8M |
| 2024-03-28 | 8.80 | 8.95 | 8.75 | 8.80 | 27.2M |
| 2024-03-27 | 8.60 | 8.80 | 8.60 | 8.75 | 5.8M |
| 2024-03-26 | 8.70 | 8.85 | 8.60 | 8.65 | 15.2M |
| 2024-03-25 | 8.70 | 8.80 | 8.60 | 8.65 | 12.1M |
| 2024-03-22 | 8.75 | 8.80 | 8.60 | 8.70 | 17.6M |
| 2024-03-21 | 8.80 | 8.85 | 8.60 | 8.75 | 19.8M |
| 2024-03-20 | 9.00 | 9.05 | 8.65 | 8.65 | 30.6M |
| 2024-03-19 | 9.10 | 9.20 | 8.90 | 8.95 | 21.7M |
| 2024-03-18 | 9.15 | 9.15 | 8.90 | 8.90 | 7.0M |
| 2024-03-15 | 9.10 | 9.15 | 9.05 | 9.10 | 14.5M |
| 2024-03-14 | 8.90 | 9.15 | 8.90 | 9.10 | 33.5M |
| 2024-03-13 | 8.40 | 8.80 | 8.40 | 8.75 | 29.0M |
| 2024-03-12 | 8.45 | 8.55 | 8.35 | 8.45 | 18.7M |
| 2024-03-11 | 8.70 | 8.75 | 8.35 | 8.45 | 43.0M |
| 2024-03-08 | 8.80 | 8.90 | 8.75 | 8.80 | 11.3M |
| 2024-03-07 | 9.15 | 9.20 | 8.70 | 8.75 | 31.5M |
| 2024-03-06 | 8.95 | 9.15 | 8.95 | 9.10 | 15.3M |
| 2024-03-05 | 8.80 | 9.05 | 8.70 | 9.00 | 27.9M |
| 2024-03-04 | 9.05 | 9.10 | 8.90 | 8.90 | 9.5M |
| 2024-03-01 | 8.95 | 9.10 | 8.80 | 9.05 | 18.0M |
| 2024-02-29 | 9.20 | 9.25 | 8.90 | 8.95 | 32.8M |
| 2024-02-28 | 9.05 | 9.40 | 9.00 | 9.20 | 34.7M |
| 2024-02-27 | 8.90 | 9.00 | 8.70 | 8.90 | 17.0M |
| 2024-02-23 | 9.00 | 9.05 | 8.85 | 8.90 | 18.1M |
| 2024-02-22 | 8.90 | 9.10 | 8.80 | 9.10 | 39.3M |
| 2024-02-21 | 8.55 | 9.00 | 8.30 | 9.00 | 80.6M |
| 2024-02-20 | 8.70 | 8.80 | 8.60 | 8.65 | 10.0M |
| 2024-02-19 | 8.65 | 8.80 | 8.60 | 8.70 | 22.1M |
| 2024-02-16 | 8.45 | 8.75 | 8.45 | 8.60 | 57.5M |
| 2024-02-15 | 8.45 | 8.45 | 8.30 | 8.35 | 8.0M |
| 2024-02-14 | 8.25 | 8.55 | 8.20 | 8.45 | 17.5M |
| 2024-02-13 | 8.25 | 8.40 | 8.15 | 8.25 | 11.3M |
| 2024-02-12 | 8.45 | 8.50 | 8.25 | 8.25 | 9.2M |
| 2024-02-09 | 8.50 | 8.55 | 8.35 | 8.40 | 13.6M |
| 2024-02-08 | 8.55 | 8.70 | 8.45 | 8.45 | 20.7M |
| 2024-02-07 | 8.55 | 8.60 | 8.50 | 8.55 | 5.7M |
| 2024-02-06 | 8.60 | 8.65 | 8.50 | 8.50 | 9.8M |
| 2024-02-05 | 8.55 | 8.65 | 8.40 | 8.60 | 17.8M |
| 2024-02-02 | 8.40 | 8.55 | 8.35 | 8.50 | 17.3M |
| 2024-02-01 | 8.40 | 8.55 | 8.35 | 8.40 | 17.9M |
| 2024-01-31 | 8.55 | 8.60 | 8.35 | 8.40 | 16.0M |
| 2024-01-30 | 8.55 | 8.60 | 8.45 | 8.50 | 7.2M |
| 2024-01-29 | 8.40 | 8.65 | 8.40 | 8.60 | 27.9M |
| 2024-01-26 | 8.40 | 8.55 | 8.35 | 8.35 | 17.4M |
| 2024-01-25 | 8.00 | 8.50 | 8.00 | 8.40 | 31.2M |
| 2024-01-24 | 7.90 | 8.10 | 7.90 | 8.05 | 9.4M |
| 2024-01-23 | 8.00 | 8.10 | 7.90 | 7.90 | 23.6M |
| 2024-01-22 | 7.90 | 7.95 | 7.85 | 7.90 | 4.2M |
| 2024-01-19 | 8.00 | 8.05 | 7.90 | 7.90 | 13.5M |
| 2024-01-18 | 7.95 | 8.00 | 7.75 | 8.00 | 16.9M |
| 2024-01-17 | 7.95 | 8.00 | 7.85 | 7.95 | 10.0M |
| 2024-01-16 | 7.90 | 8.10 | 7.90 | 7.95 | 10.6M |
| 2024-01-15 | 8.35 | 8.35 | 7.90 | 7.95 | 40.2M |
| 2024-01-12 | 8.40 | 8.45 | 8.25 | 8.35 | 8.9M |
| 2024-01-11 | 8.45 | 8.45 | 8.30 | 8.40 | 4.7M |
| 2024-01-10 | 8.15 | 8.45 | 8.15 | 8.45 | 16.0M |
| 2024-01-09 | 8.30 | 8.45 | 8.10 | 8.15 | 24.8M |
| 2024-01-08 | 8.45 | 8.55 | 8.40 | 8.40 | 13.8M |
| 2024-01-05 | 8.55 | 8.65 | 8.45 | 8.45 | 21.6M |
| 2024-01-04 | 8.65 | 8.75 | 8.40 | 8.45 | 50.1M |
| 2024-01-03 | 8.35 | 8.45 | 8.25 | 8.35 | 10.6M |
| 2024-01-02 | 8.35 | 8.45 | 8.20 | 8.40 | 10.1M |