5.83
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.73 | 5.78 | 5.41 | 5.41 | 37.9M |
| 2024-12-30 | 5.68 | 5.74 | 5.51 | 5.71 | 34.0M |
| 2024-12-27 | 5.73 | 5.84 | 5.66 | 5.69 | 31.7M |
| 2024-12-26 | 5.66 | 5.81 | 5.62 | 5.72 | 27.5M |
| 2024-12-25 | 5.82 | 5.82 | 5.52 | 5.66 | 39.3M |
| 2024-12-24 | 5.89 | 5.93 | 5.69 | 5.82 | 38.6M |
| 2024-12-23 | 6.28 | 6.30 | 5.81 | 5.85 | 65.9M |
| 2024-12-20 | 6.25 | 6.37 | 6.21 | 6.31 | 41.1M |
| 2024-12-19 | 6.14 | 6.32 | 6.08 | 6.29 | 56.1M |
| 2024-12-18 | 6.18 | 6.34 | 6.00 | 6.23 | 51.7M |
| 2024-12-17 | 6.47 | 6.50 | 6.15 | 6.18 | 66.5M |
| 2024-12-16 | 6.74 | 6.77 | 6.44 | 6.51 | 68.1M |
| 2024-12-13 | 6.60 | 6.88 | 6.58 | 6.69 | 110.0M |
| 2024-12-12 | 6.70 | 6.75 | 6.51 | 6.66 | 73.2M |
| 2024-12-11 | 6.58 | 6.79 | 6.58 | 6.68 | 75.2M |
| 2024-12-10 | 6.92 | 6.98 | 6.61 | 6.63 | 143.7M |
| 2024-12-09 | 6.87 | 7.13 | 6.67 | 6.72 | 174.3M |
| 2024-12-06 | 6.59 | 6.93 | 6.57 | 6.66 | 177.1M |
| 2024-12-05 | 6.13 | 6.63 | 6.12 | 6.52 | 132.5M |
| 2024-12-04 | 6.37 | 6.37 | 6.10 | 6.13 | 66.3M |
| 2024-12-03 | 6.44 | 6.45 | 6.25 | 6.37 | 66.7M |
| 2024-12-02 | 6.30 | 6.53 | 6.27 | 6.42 | 95.1M |
| 2024-11-29 | 6.18 | 6.44 | 6.07 | 6.33 | 117.7M |
| 2024-11-28 | 6.18 | 6.48 | 6.11 | 6.16 | 84.1M |
| 2024-11-27 | 5.80 | 6.19 | 5.66 | 6.18 | 74.6M |
| 2024-11-26 | 6.00 | 6.11 | 5.86 | 5.87 | 43.0M |
| 2024-11-25 | 5.95 | 6.02 | 5.69 | 5.99 | 56.2M |
| 2024-11-22 | 6.08 | 6.31 | 5.88 | 5.89 | 81.1M |
| 2024-11-21 | 6.06 | 6.15 | 5.98 | 6.12 | 57.1M |
| 2024-11-20 | 5.70 | 6.14 | 5.69 | 6.08 | 75.9M |
| 2024-11-19 | 5.56 | 5.77 | 5.47 | 5.77 | 67.7M |
| 2024-11-18 | 5.90 | 5.98 | 5.48 | 5.54 | 64.0M |
| 2024-11-15 | 5.92 | 6.22 | 5.91 | 5.92 | 74.1M |
| 2024-11-14 | 6.16 | 6.21 | 5.97 | 5.98 | 48.6M |
| 2024-11-13 | 6.07 | 6.24 | 6.01 | 6.18 | 53.2M |
| 2024-11-12 | 6.32 | 6.36 | 6.05 | 6.14 | 72.8M |
| 2024-11-11 | 6.03 | 6.40 | 6.03 | 6.33 | 81.3M |
| 2024-11-08 | 6.27 | 6.31 | 6.07 | 6.10 | 76.2M |
| 2024-11-07 | 5.88 | 6.15 | 5.85 | 6.15 | 79.2M |
| 2024-11-06 | 5.93 | 6.04 | 5.86 | 5.95 | 75.6M |
| 2024-11-05 | 5.65 | 5.98 | 5.62 | 5.91 | 67.3M |
| 2024-11-04 | 5.50 | 5.70 | 5.50 | 5.67 | 40.1M |
| 2024-11-01 | 5.94 | 5.98 | 5.48 | 5.49 | 80.9M |
| 2024-10-31 | 5.75 | 6.07 | 5.70 | 6.00 | 86.1M |
| 2024-10-30 | 5.75 | 5.84 | 5.66 | 5.78 | 43.7M |
| 2024-10-29 | 6.00 | 6.02 | 5.77 | 5.77 | 62.3M |
| 2024-10-28 | 5.86 | 6.00 | 5.81 | 5.98 | 56.9M |
| 2024-10-25 | 5.82 | 5.91 | 5.79 | 5.83 | 57.3M |
| 2024-10-24 | 5.71 | 5.88 | 5.67 | 5.80 | 60.1M |
| 2024-10-23 | 5.75 | 5.86 | 5.66 | 5.69 | 57.3M |
| 2024-10-22 | 5.99 | 6.00 | 5.68 | 5.79 | 74.6M |
| 2024-10-21 | 5.71 | 6.07 | 5.71 | 5.95 | 97.4M |
| 2024-10-18 | 5.44 | 5.81 | 5.44 | 5.70 | 74.4M |
| 2024-10-17 | 5.59 | 5.72 | 5.52 | 5.52 | 62.9M |
| 2024-10-16 | 5.39 | 5.63 | 5.35 | 5.52 | 55.7M |
| 2024-10-15 | 5.51 | 5.90 | 5.44 | 5.55 | 93.2M |
| 2024-10-14 | 5.28 | 5.60 | 5.19 | 5.59 | 73.0M |
| 2024-10-11 | 5.46 | 5.50 | 5.16 | 5.25 | 63.4M |
| 2024-10-10 | 5.59 | 5.89 | 5.45 | 5.51 | 76.5M |
| 2024-10-09 | 6.15 | 6.15 | 5.49 | 5.50 | 128.5M |
| 2024-10-08 | 6.59 | 6.59 | 5.81 | 6.49 | 166.9M |
| 2024-09-30 | 5.00 | 5.58 | 4.94 | 5.50 | 136.2M |
| 2024-09-27 | 4.68 | 4.88 | 4.60 | 4.79 | 88.3M |
| 2024-09-26 | 4.45 | 4.59 | 4.43 | 4.59 | 59.4M |
| 2024-09-25 | 4.40 | 4.58 | 4.35 | 4.46 | 71.0M |
| 2024-09-24 | 4.19 | 4.35 | 4.17 | 4.35 | 47.7M |
| 2024-09-23 | 4.21 | 4.27 | 4.15 | 4.20 | 25.1M |
| 2024-09-20 | 4.16 | 4.24 | 4.14 | 4.21 | 27.7M |
| 2024-09-19 | 4.07 | 4.19 | 4.03 | 4.16 | 26.0M |
| 2024-09-18 | 4.11 | 4.13 | 3.99 | 4.05 | 17.9M |
| 2024-09-13 | 4.17 | 4.21 | 4.10 | 4.10 | 18.0M |
| 2024-09-12 | 4.18 | 4.24 | 4.17 | 4.17 | 18.6M |
| 2024-09-11 | 4.22 | 4.23 | 4.13 | 4.18 | 19.3M |
| 2024-09-10 | 4.14 | 4.26 | 4.03 | 4.24 | 35.4M |
| 2024-09-09 | 4.13 | 4.19 | 4.10 | 4.13 | 21.9M |
| 2024-09-06 | 4.25 | 4.27 | 4.14 | 4.15 | 32.3M |
| 2024-09-05 | 4.19 | 4.31 | 4.19 | 4.27 | 44.1M |
| 2024-09-04 | 4.23 | 4.23 | 4.15 | 4.17 | 32.2M |
| 2024-09-03 | 4.13 | 4.30 | 4.13 | 4.28 | 46.9M |
| 2024-09-02 | 4.30 | 4.34 | 4.12 | 4.14 | 40.7M |
| 2024-08-30 | 4.12 | 4.34 | 4.11 | 4.26 | 51.0M |
| 2024-08-29 | 4.05 | 4.16 | 4.00 | 4.13 | 33.1M |
| 2024-08-28 | 4.04 | 4.15 | 3.97 | 4.07 | 35.9M |
| 2024-08-27 | 4.19 | 4.30 | 4.04 | 4.06 | 51.2M |
| 2024-08-26 | 4.37 | 4.38 | 4.19 | 4.22 | 57.4M |
| 2024-08-23 | 4.14 | 4.51 | 4.13 | 4.39 | 87.3M |
| 2024-08-22 | 4.43 | 4.63 | 4.25 | 4.27 | 78.1M |
| 2024-08-21 | 4.58 | 4.76 | 4.45 | 4.50 | 97.3M |
| 2024-08-20 | 4.60 | 4.76 | 4.44 | 4.67 | 132.2M |
| 2024-08-19 | 4.44 | 5.25 | 4.37 | 4.97 | 180.7M |
| 2024-08-16 | 4.16 | 4.76 | 4.15 | 4.48 | 112.8M |
| 2024-08-15 | 4.03 | 4.19 | 4.02 | 4.15 | 25.7M |
| 2024-08-14 | 4.03 | 4.08 | 3.99 | 4.05 | 13.8M |
| 2024-08-13 | 3.97 | 4.01 | 3.91 | 4.01 | 11.7M |
| 2024-08-12 | 4.00 | 4.01 | 3.95 | 3.97 | 11.5M |
| 2024-08-09 | 4.07 | 4.11 | 4.00 | 4.01 | 12.4M |
| 2024-08-08 | 4.04 | 4.08 | 4.00 | 4.06 | 14.9M |
| 2024-08-07 | 4.02 | 4.07 | 4.00 | 4.05 | 14.3M |
| 2024-08-06 | 4.00 | 4.05 | 3.96 | 4.02 | 14.3M |
| 2024-08-05 | 4.03 | 4.10 | 3.94 | 3.95 | 17.6M |
| 2024-08-02 | 4.11 | 4.15 | 4.03 | 4.04 | 13.5M |
| 2024-08-01 | 4.14 | 4.17 | 4.09 | 4.11 | 15.0M |
| 2024-07-31 | 3.98 | 4.14 | 3.96 | 4.13 | 26.0M |
| 2024-07-30 | 3.97 | 4.00 | 3.94 | 3.97 | 13.6M |
| 2024-07-29 | 3.88 | 3.97 | 3.83 | 3.97 | 16.3M |
| 2024-07-26 | 3.77 | 3.88 | 3.77 | 3.88 | 13.8M |
| 2024-07-25 | 3.74 | 3.81 | 3.70 | 3.77 | 11.8M |
| 2024-07-24 | 3.84 | 3.88 | 3.73 | 3.74 | 19.9M |
| 2024-07-23 | 3.96 | 3.97 | 3.85 | 3.87 | 12.6M |
| 2024-07-22 | 3.92 | 3.97 | 3.89 | 3.95 | 14.9M |
| 2024-07-19 | 3.90 | 3.93 | 3.86 | 3.90 | 11.6M |
| 2024-07-18 | 3.92 | 3.92 | 3.82 | 3.90 | 17.1M |
| 2024-07-17 | 4.00 | 4.03 | 3.93 | 3.94 | 12.3M |
| 2024-07-16 | 3.96 | 4.01 | 3.94 | 3.99 | 11.4M |
| 2024-07-15 | 4.02 | 4.03 | 3.96 | 3.98 | 16.2M |
| 2024-07-12 | 4.11 | 4.12 | 4.03 | 4.03 | 21.2M |
| 2024-07-11 | 4.08 | 4.15 | 4.05 | 4.13 | 36.8M |
| 2024-07-10 | 3.97 | 4.14 | 3.91 | 4.06 | 37.5M |
| 2024-07-09 | 3.93 | 4.00 | 3.85 | 4.00 | 20.4M |
| 2024-07-08 | 4.05 | 4.06 | 3.91 | 3.93 | 16.0M |
| 2024-07-05 | 4.03 | 4.06 | 3.92 | 4.05 | 14.7M |
| 2024-07-04 | 4.14 | 4.14 | 3.97 | 3.98 | 15.0M |
| 2024-07-03 | 4.12 | 4.17 | 4.09 | 4.10 | 15.1M |
| 2024-07-02 | 4.07 | 4.19 | 4.05 | 4.14 | 21.4M |
| 2024-07-01 | 4.05 | 4.09 | 3.93 | 4.06 | 16.3M |
| 2024-06-28 | 4.07 | 4.15 | 4.04 | 4.06 | 18.0M |
| 2024-06-27 | 4.08 | 4.15 | 4.06 | 4.07 | 25.2M |
| 2024-06-26 | 3.83 | 4.15 | 3.79 | 4.13 | 30.9M |
| 2024-06-25 | 3.87 | 3.92 | 3.78 | 3.83 | 16.3M |
| 2024-06-24 | 4.01 | 4.02 | 3.84 | 3.87 | 18.2M |
| 2024-06-21 | 4.08 | 4.10 | 4.00 | 4.01 | 13.3M |
| 2024-06-20 | 4.21 | 4.23 | 4.06 | 4.06 | 16.2M |
| 2024-06-19 | 4.25 | 4.30 | 4.21 | 4.22 | 13.8M |
| 2024-06-18 | 4.13 | 4.26 | 4.13 | 4.26 | 17.2M |
| 2024-06-17 | 4.18 | 4.18 | 4.08 | 4.15 | 14.6M |
| 2024-06-14 | 4.16 | 4.21 | 4.11 | 4.18 | 20.3M |
| 2024-06-13 | 4.15 | 4.20 | 4.12 | 4.14 | 14.1M |
| 2024-06-12 | 4.09 | 4.20 | 4.07 | 4.16 | 18.6M |
| 2024-06-11 | 4.03 | 4.10 | 3.94 | 4.08 | 15.0M |
| 2024-06-07 | 3.99 | 4.07 | 3.97 | 4.04 | 18.4M |
| 2024-06-06 | 4.14 | 4.19 | 3.89 | 3.94 | 29.6M |
| 2024-06-05 | 4.16 | 4.19 | 4.11 | 4.12 | 12.6M |
| 2024-06-04 | 4.23 | 4.25 | 4.09 | 4.17 | 20.6M |
| 2024-06-03 | 4.37 | 4.37 | 4.23 | 4.26 | 17.2M |
| 2024-05-31 | 4.25 | 4.37 | 4.25 | 4.34 | 14.1M |
| 2024-05-30 | 4.28 | 4.30 | 4.21 | 4.25 | 13.9M |
| 2024-05-29 | 4.29 | 4.35 | 4.25 | 4.27 | 12.7M |
| 2024-05-28 | 4.35 | 4.39 | 4.28 | 4.29 | 15.0M |
| 2024-05-27 | 4.37 | 4.38 | 4.24 | 4.38 | 16.0M |
| 2024-05-24 | 4.42 | 4.46 | 4.32 | 4.33 | 17.1M |
| 2024-05-23 | 4.56 | 4.56 | 4.42 | 4.42 | 21.7M |
| 2024-05-22 | 4.53 | 4.57 | 4.50 | 4.56 | 17.7M |
| 2024-05-21 | 4.57 | 4.61 | 4.51 | 4.53 | 17.4M |
| 2024-05-20 | 4.58 | 4.64 | 4.52 | 4.56 | 23.0M |
| 2024-05-17 | 4.53 | 4.60 | 4.46 | 4.59 | 22.3M |
| 2024-05-16 | 4.50 | 4.57 | 4.49 | 4.52 | 22.3M |
| 2024-05-15 | 4.49 | 4.55 | 4.44 | 4.46 | 16.3M |
| 2024-05-14 | 4.45 | 4.57 | 4.43 | 4.52 | 20.6M |
| 2024-05-13 | 4.55 | 4.55 | 4.40 | 4.43 | 25.0M |
| 2024-05-10 | 4.64 | 4.72 | 4.55 | 4.58 | 21.7M |
| 2024-05-09 | 4.64 | 4.68 | 4.61 | 4.66 | 20.8M |
| 2024-05-08 | 4.73 | 4.75 | 4.60 | 4.61 | 27.7M |
| 2024-05-07 | 4.71 | 4.84 | 4.71 | 4.76 | 33.2M |
| 2024-05-06 | 4.77 | 4.84 | 4.70 | 4.73 | 30.7M |
| 2024-04-30 | 4.76 | 4.80 | 4.65 | 4.70 | 36.3M |
| 2024-04-29 | 4.63 | 4.78 | 4.62 | 4.77 | 43.8M |
| 2024-04-26 | 4.40 | 4.61 | 4.38 | 4.58 | 38.9M |
| 2024-04-25 | 4.44 | 4.47 | 4.35 | 4.42 | 29.4M |
| 2024-04-24 | 4.27 | 4.43 | 4.27 | 4.43 | 35.0M |
| 2024-04-23 | 4.28 | 4.37 | 4.26 | 4.30 | 28.5M |
| 2024-04-22 | 4.21 | 4.32 | 4.13 | 4.24 | 27.7M |
| 2024-04-19 | 4.35 | 4.39 | 4.26 | 4.29 | 39.0M |
| 2024-04-18 | 4.45 | 4.51 | 4.32 | 4.40 | 58.4M |
| 2024-04-17 | 4.30 | 4.62 | 4.29 | 4.59 | 73.5M |
| 2024-04-16 | 4.46 | 4.51 | 4.10 | 4.11 | 80.2M |
| 2024-04-15 | 5.01 | 5.12 | 4.56 | 4.60 | 124.6M |
| 2024-04-12 | 5.48 | 5.56 | 5.10 | 5.10 | 216.2M |
| 2024-04-11 | 5.35 | 5.77 | 5.35 | 5.77 | 257.5M |
| 2024-04-10 | 4.78 | 4.92 | 4.66 | 4.81 | 37.6M |
| 2024-04-09 | 4.71 | 4.77 | 4.69 | 4.76 | 14.6M |
| 2024-04-08 | 4.80 | 4.80 | 4.68 | 4.69 | 17.2M |
| 2024-04-03 | 4.92 | 4.92 | 4.75 | 4.79 | 20.8M |
| 2024-04-02 | 5.04 | 5.05 | 4.87 | 4.90 | 23.3M |
| 2024-04-01 | 4.93 | 5.05 | 4.91 | 5.01 | 19.7M |
| 2024-03-29 | 4.96 | 4.97 | 4.84 | 4.92 | 22.9M |
| 2024-03-28 | 4.69 | 5.02 | 4.68 | 4.95 | 38.2M |
| 2024-03-27 | 4.97 | 4.99 | 4.68 | 4.69 | 36.0M |
| 2024-03-26 | 5.10 | 5.17 | 4.94 | 4.98 | 37.0M |
| 2024-03-25 | 5.39 | 5.42 | 5.10 | 5.11 | 43.7M |
| 2024-03-22 | 5.32 | 5.47 | 5.19 | 5.41 | 66.1M |
| 2024-03-21 | 5.41 | 5.52 | 5.36 | 5.39 | 70.3M |
| 2024-03-20 | 5.17 | 5.36 | 5.17 | 5.35 | 53.0M |
| 2024-03-19 | 5.21 | 5.28 | 5.17 | 5.18 | 32.2M |
| 2024-03-18 | 5.14 | 5.20 | 5.10 | 5.20 | 31.7M |
| 2024-03-15 | 5.06 | 5.10 | 4.99 | 5.10 | 24.3M |
| 2024-03-14 | 5.16 | 5.18 | 4.99 | 5.08 | 38.9M |
| 2024-03-13 | 5.09 | 5.30 | 5.07 | 5.21 | 64.1M |
| 2024-03-12 | 5.05 | 5.11 | 5.01 | 5.07 | 28.0M |
| 2024-03-11 | 4.95 | 5.03 | 4.95 | 5.03 | 22.8M |
| 2024-03-08 | 4.91 | 5.00 | 4.88 | 4.98 | 21.0M |
| 2024-03-07 | 5.06 | 5.10 | 4.91 | 4.91 | 31.6M |
| 2024-03-06 | 5.05 | 5.13 | 4.99 | 5.05 | 30.0M |
| 2024-03-05 | 5.12 | 5.20 | 5.03 | 5.08 | 36.5M |
| 2024-03-04 | 5.20 | 5.24 | 5.05 | 5.15 | 33.8M |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.14 | 41.6M |
| 2024-02-29 | 4.82 | 5.08 | 4.80 | 5.07 | 42.9M |
| 2024-02-28 | 5.20 | 5.34 | 4.84 | 4.85 | 71.5M |
| 2024-02-27 | 5.09 | 5.24 | 5.03 | 5.24 | 58.5M |
| 2024-02-26 | 5.19 | 5.23 | 5.09 | 5.12 | 68.4M |
| 2024-02-23 | 5.11 | 5.35 | 4.99 | 5.32 | 92.5M |
| 2024-02-22 | 4.98 | 5.15 | 4.98 | 5.08 | 55.2M |
| 2024-02-21 | 4.96 | 5.18 | 4.86 | 5.01 | 87.1M |
| 2024-02-20 | 5.07 | 5.39 | 4.97 | 5.13 | 113.0M |
| 2024-02-19 | 5.26 | 5.26 | 4.95 | 5.11 | 102.4M |
| 2024-02-08 | 4.01 | 4.56 | 3.99 | 4.46 | 53.2M |
| 2024-02-07 | 3.79 | 3.98 | 3.77 | 3.90 | 32.0M |
| 2024-02-06 | 3.38 | 3.85 | 3.35 | 3.76 | 38.0M |
| 2024-02-05 | 3.92 | 3.93 | 3.36 | 3.45 | 45.2M |
| 2024-02-02 | 4.10 | 4.22 | 3.71 | 3.91 | 31.2M |
| 2024-02-01 | 4.17 | 4.25 | 4.05 | 4.10 | 20.6M |
| 2024-01-31 | 4.45 | 4.49 | 4.16 | 4.18 | 24.0M |
| 2024-01-30 | 4.55 | 4.62 | 4.45 | 4.46 | 14.2M |
| 2024-01-29 | 4.77 | 4.77 | 4.57 | 4.57 | 18.0M |
| 2024-01-26 | 4.78 | 4.84 | 4.72 | 4.74 | 21.1M |
| 2024-01-25 | 4.70 | 4.82 | 4.62 | 4.81 | 21.2M |
| 2024-01-24 | 4.60 | 4.67 | 4.48 | 4.64 | 17.7M |
| 2024-01-23 | 4.52 | 4.62 | 4.46 | 4.59 | 20.0M |
| 2024-01-22 | 4.88 | 4.89 | 4.49 | 4.53 | 24.3M |
| 2024-01-19 | 4.91 | 4.97 | 4.85 | 4.85 | 12.8M |
| 2024-01-18 | 4.94 | 4.98 | 4.74 | 4.93 | 23.9M |
| 2024-01-17 | 5.06 | 5.09 | 4.95 | 4.95 | 13.3M |
| 2024-01-16 | 5.14 | 5.14 | 5.00 | 5.07 | 17.4M |
| 2024-01-15 | 5.16 | 5.19 | 5.12 | 5.13 | 11.6M |
| 2024-01-12 | 5.26 | 5.29 | 5.16 | 5.16 | 17.7M |
| 2024-01-11 | 5.16 | 5.29 | 5.12 | 5.26 | 18.4M |
| 2024-01-10 | 5.24 | 5.24 | 5.11 | 5.13 | 17.9M |
| 2024-01-09 | 5.27 | 5.34 | 5.22 | 5.26 | 17.0M |
| 2024-01-08 | 5.35 | 5.38 | 5.25 | 5.25 | 21.0M |
| 2024-01-05 | 5.53 | 5.54 | 5.36 | 5.37 | 19.4M |
| 2024-01-04 | 5.58 | 5.58 | 5.48 | 5.50 | 16.6M |
| 2024-01-03 | 5.60 | 5.67 | 5.54 | 5.59 | 18.0M |
| 2024-01-02 | 5.70 | 5.73 | 5.62 | 5.64 | 20.3M |