3.70
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.65 | 5.77 | 5.60 | 5.77 | 0.3M |
| 2023-12-28 | 5.43 | 5.64 | 5.42 | 5.60 | 0.7M |
| 2023-12-27 | 5.38 | 5.44 | 5.37 | 5.44 | 0.3M |
| 2023-12-22 | 5.36 | 5.54 | 5.27 | 5.38 | 0.6M |
| 2023-12-21 | 5.28 | 5.40 | 5.24 | 5.34 | 0.4M |
| 2023-12-20 | 5.39 | 5.39 | 5.20 | 5.33 | 0.7M |
| 2023-12-19 | 5.30 | 5.35 | 5.23 | 5.31 | 0.4M |
| 2023-12-18 | 4.94 | 5.44 | 4.94 | 5.32 | 0.5M |
| 2023-12-15 | 5.27 | 5.75 | 5.27 | 5.60 | 0.9M |
| 2023-12-14 | 5.15 | 5.60 | 5.10 | 5.48 | 1.4M |
| 2023-12-13 | 5.51 | 5.62 | 5.17 | 5.17 | 0.6M |
| 2023-12-12 | 5.74 | 5.83 | 5.60 | 5.64 | 2.3M |
| 2023-12-11 | 5.47 | 5.74 | 5.32 | 5.74 | 0.8M |
| 2023-12-08 | 5.40 | 5.61 | 5.35 | 5.56 | 0.6M |
| 2023-12-07 | 5.50 | 5.50 | 5.37 | 5.40 | 0.5M |
| 2023-12-06 | 5.67 | 5.72 | 5.54 | 5.57 | 0.6M |
| 2023-12-05 | 5.64 | 5.79 | 5.60 | 5.66 | 1.3M |
| 2023-12-04 | 5.85 | 5.86 | 5.46 | 5.83 | 2.1M |
| 2023-12-01 | 6.04 | 6.13 | 5.80 | 5.88 | 1.6M |
| 2023-11-30 | 5.90 | 6.15 | 5.90 | 6.05 | 1.0M |
| 2023-11-29 | 6.09 | 6.17 | 5.86 | 6.07 | 1.6M |
| 2023-11-28 | 6.54 | 6.54 | 6.09 | 6.17 | 0.8M |
| 2023-11-27 | 6.81 | 6.81 | 6.43 | 6.44 | 1.4M |
| 2023-11-24 | 6.77 | 6.82 | 6.54 | 6.75 | 0.3M |
| 2023-11-23 | 6.58 | 6.88 | 6.58 | 6.72 | 0.4M |
| 2023-11-22 | 6.98 | 7.08 | 6.54 | 6.54 | 0.4M |
| 2023-11-21 | 6.63 | 6.77 | 6.30 | 6.63 | 0.7M |
| 2023-11-20 | 6.45 | 6.65 | 6.41 | 6.56 | 0.3M |
| 2023-11-17 | 6.00 | 6.37 | 6.00 | 6.37 | 0.2M |
| 2023-11-16 | 6.47 | 6.47 | 6.29 | 6.36 | 0.8M |
| 2023-11-15 | 6.24 | 6.42 | 6.22 | 6.37 | 0.3M |
| 2023-11-14 | 6.06 | 6.18 | 6.01 | 6.18 | 0.2M |
| 2023-11-13 | 6.14 | 6.21 | 5.90 | 6.18 | 0.2M |
| 2023-11-10 | 6.05 | 6.10 | 5.83 | 6.01 | 0.8M |
| 2023-11-09 | 6.22 | 6.34 | 6.03 | 6.14 | 1.0M |
| 2023-11-08 | 6.15 | 6.60 | 5.87 | 6.35 | 3.0M |
| 2023-11-07 | 6.15 | 6.17 | 5.98 | 6.11 | 0.8M |
| 2023-11-06 | 5.74 | 6.23 | 5.74 | 6.12 | 1.5M |
| 2023-11-03 | 5.60 | 5.67 | 5.45 | 5.56 | 2.4M |
| 2023-11-02 | 5.66 | 5.68 | 5.47 | 5.52 | 0.9M |
| 2023-11-01 | 5.85 | 5.85 | 5.48 | 5.56 | 1.2M |
| 2023-10-31 | 6.04 | 6.06 | 5.61 | 5.74 | 2.8M |
| 2023-10-30 | 6.19 | 6.31 | 5.97 | 6.00 | 0.5M |
| 2023-10-27 | 5.91 | 6.29 | 5.91 | 6.17 | 0.8M |
| 2023-10-26 | 6.23 | 6.35 | 5.94 | 6.17 | 1.2M |
| 2023-10-25 | 6.30 | 6.47 | 6.04 | 6.16 | 0.4M |
| 2023-10-24 | 6.33 | 6.37 | 6.18 | 6.19 | 0.6M |
| 2023-10-20 | 6.32 | 6.41 | 6.15 | 6.33 | 0.9M |
| 2023-10-19 | 6.35 | 6.60 | 6.00 | 6.47 | 1.6M |
| 2023-10-18 | 6.91 | 7.50 | 6.41 | 6.67 | 1.0M |
| 2023-10-17 | 7.16 | 7.16 | 6.75 | 7.05 | 2.6M |
| 2023-10-16 | 7.07 | 7.19 | 6.72 | 6.95 | 0.3M |
| 2023-10-13 | 7.16 | 7.38 | 6.77 | 7.10 | 0.9M |
| 2023-10-12 | 7.29 | 7.40 | 7.00 | 7.16 | 0.4M |
| 2023-10-11 | 6.98 | 7.20 | 6.98 | 7.16 | 0.3M |
| 2023-10-10 | 7.10 | 7.12 | 6.80 | 7.02 | 0.2M |
| 2023-10-09 | 6.70 | 6.91 | 6.61 | 6.89 | 0.1M |
| 2023-10-06 | 6.44 | 6.78 | 6.44 | 6.72 | 0.3M |
| 2023-10-05 | 6.58 | 6.69 | 6.23 | 6.55 | 0.3M |
| 2023-10-04 | 6.50 | 6.67 | 6.30 | 6.36 | 0.2M |
| 2023-10-03 | 6.90 | 7.00 | 6.60 | 6.70 | 0.2M |
| 2023-09-29 | 6.99 | 7.08 | 6.76 | 7.00 | 0.4M |
| 2023-09-28 | 6.50 | 7.14 | 6.50 | 7.12 | 0.5M |
| 2023-09-27 | 6.84 | 7.15 | 6.84 | 7.00 | 0.5M |
| 2023-09-26 | 7.13 | 7.22 | 6.88 | 7.00 | 0.7M |
| 2023-09-25 | 6.88 | 7.23 | 6.68 | 7.12 | 0.2M |
| 2023-09-22 | 6.65 | 7.07 | 6.64 | 7.07 | 0.3M |
| 2023-09-21 | 6.99 | 6.99 | 6.53 | 6.73 | 0.4M |
| 2023-09-20 | 7.00 | 7.06 | 6.82 | 6.90 | 0.6M |
| 2023-09-19 | 7.45 | 7.45 | 7.00 | 7.09 | 0.5M |
| 2023-09-18 | 7.00 | 7.24 | 6.93 | 7.24 | 0.5M |
| 2023-09-15 | 7.06 | 7.09 | 6.91 | 7.01 | 0.4M |
| 2023-09-14 | 7.19 | 7.19 | 7.01 | 7.01 | 0.1M |
| 2023-09-13 | 7.31 | 7.33 | 7.02 | 7.11 | 0.3M |
| 2023-09-12 | 6.99 | 7.19 | 6.97 | 7.19 | 0.3M |
| 2023-09-11 | 7.10 | 7.20 | 6.89 | 7.04 | 0.6M |
| 2023-09-07 | 7.33 | 7.34 | 7.14 | 7.20 | 0.2M |
| 2023-09-06 | 7.29 | 7.29 | 7.14 | 7.26 | 0.5M |
| 2023-09-05 | 7.40 | 7.40 | 7.18 | 7.30 | 0.5M |
| 2023-09-04 | 7.46 | 7.53 | 7.02 | 7.39 | 1.3M |
| 2023-08-31 | 7.51 | 7.60 | 7.47 | 7.53 | 0.6M |
| 2023-08-30 | 7.64 | 7.70 | 7.47 | 7.51 | 0.5M |
| 2023-08-29 | 7.17 | 7.66 | 7.00 | 7.50 | 1.4M |
| 2023-08-28 | 7.40 | 7.99 | 7.02 | 7.14 | 1.7M |
| 2023-08-25 | 7.87 | 7.87 | 7.61 | 7.66 | 0.2M |
| 2023-08-24 | 8.18 | 8.19 | 7.74 | 7.97 | 0.8M |
| 2023-08-23 | 8.01 | 8.01 | 7.69 | 7.80 | 0.4M |
| 2023-08-22 | 8.00 | 8.00 | 7.50 | 7.94 | 0.7M |
| 2023-08-21 | 7.90 | 8.47 | 7.77 | 7.80 | 0.5M |
| 2023-08-18 | 8.20 | 8.22 | 7.85 | 7.90 | 0.3M |
| 2023-08-17 | 8.13 | 8.31 | 8.01 | 8.15 | 1.6M |
| 2023-08-16 | 8.64 | 8.64 | 8.38 | 8.44 | 0.3M |
| 2023-08-15 | 8.80 | 8.81 | 8.63 | 8.64 | 0.3M |
| 2023-08-14 | 8.65 | 8.76 | 8.46 | 8.76 | 0.3M |
| 2023-08-11 | 8.92 | 8.92 | 8.60 | 8.88 | 0.4M |
| 2023-08-10 | 8.62 | 8.75 | 8.44 | 8.56 | 0.6M |
| 2023-08-09 | 9.00 | 9.20 | 8.65 | 8.65 | 0.4M |
| 2023-08-08 | 8.90 | 9.12 | 8.90 | 9.00 | 0.2M |
| 2023-08-07 | 9.25 | 9.27 | 8.90 | 9.00 | 0.3M |
| 2023-08-04 | 9.45 | 9.64 | 9.20 | 9.44 | 1.0M |
| 2023-08-03 | 9.15 | 9.50 | 9.08 | 9.45 | 0.9M |
| 2023-08-02 | 8.90 | 9.41 | 8.90 | 9.22 | 0.6M |
| 2023-08-01 | 9.50 | 9.50 | 9.11 | 9.33 | 1.7M |
| 2023-07-31 | 9.17 | 9.43 | 8.80 | 9.43 | 2.0M |
| 2023-07-28 | 8.70 | 9.04 | 8.42 | 9.02 | 0.9M |
| 2023-07-27 | 8.60 | 8.64 | 8.20 | 8.60 | 1.0M |
| 2023-07-26 | 8.20 | 8.45 | 8.13 | 8.20 | 0.4M |
| 2023-07-25 | 8.38 | 8.56 | 8.13 | 8.20 | 2.6M |
| 2023-07-24 | 7.91 | 8.10 | 7.75 | 7.99 | 0.7M |
| 2023-07-21 | 7.93 | 8.13 | 7.90 | 8.09 | 0.4M |
| 2023-07-20 | 8.10 | 8.23 | 8.04 | 8.07 | 0.4M |
| 2023-07-19 | 8.14 | 8.20 | 8.01 | 8.20 | 0.4M |
| 2023-07-18 | 8.34 | 8.42 | 8.13 | 8.20 | 1.0M |
| 2023-07-14 | 8.58 | 8.68 | 8.30 | 8.37 | 0.5M |
| 2023-07-13 | 8.53 | 8.61 | 8.31 | 8.44 | 0.6M |
| 2023-07-12 | 7.97 | 8.46 | 7.92 | 8.36 | 1.7M |
| 2023-07-11 | 7.95 | 7.99 | 7.73 | 7.92 | 1.6M |
| 2023-07-10 | 7.50 | 8.01 | 7.33 | 8.01 | 1.3M |
| 2023-07-07 | 8.10 | 8.10 | 7.42 | 7.48 | 2.1M |
| 2023-07-06 | 8.68 | 8.77 | 8.05 | 8.10 | 1.2M |
| 2023-07-05 | 8.92 | 8.93 | 8.47 | 8.68 | 1.3M |
| 2023-07-04 | 9.02 | 9.02 | 8.79 | 8.83 | 0.3M |
| 2023-07-03 | 9.16 | 9.23 | 8.73 | 8.86 | 0.6M |
| 2023-06-30 | 9.57 | 9.57 | 9.01 | 9.07 | 0.5M |
| 2023-06-29 | 9.50 | 9.57 | 9.08 | 9.26 | 0.8M |
| 2023-06-28 | 9.43 | 9.56 | 9.31 | 9.51 | 0.6M |
| 2023-06-27 | 9.08 | 9.41 | 9.08 | 9.41 | 0.5M |
| 2023-06-26 | 8.89 | 9.06 | 8.78 | 9.02 | 0.5M |
| 2023-06-23 | 9.57 | 9.57 | 8.51 | 8.89 | 1.3M |
| 2023-06-21 | 9.10 | 9.26 | 8.59 | 9.15 | 2.6M |
| 2023-06-20 | 9.40 | 9.43 | 9.03 | 9.18 | 1.2M |
| 2023-06-19 | 9.44 | 9.46 | 9.28 | 9.43 | 1.9M |
| 2023-06-16 | 9.57 | 9.58 | 9.35 | 9.46 | 1.9M |
| 2023-06-15 | 9.49 | 9.60 | 9.32 | 9.46 | 1.4M |
| 2023-06-14 | 9.25 | 9.41 | 9.17 | 9.28 | 1.1M |
| 2023-06-13 | 9.11 | 9.39 | 9.06 | 9.37 | 1.0M |
| 2023-06-12 | 9.23 | 9.36 | 9.09 | 9.32 | 0.3M |
| 2023-06-09 | 9.21 | 9.26 | 9.10 | 9.20 | 1.4M |
| 2023-06-08 | 9.04 | 9.29 | 8.93 | 9.17 | 0.7M |
| 2023-06-07 | 9.27 | 9.36 | 9.14 | 9.16 | 0.9M |
| 2023-06-06 | 8.71 | 9.29 | 8.71 | 9.14 | 0.8M |
| 2023-06-05 | 9.26 | 9.29 | 9.08 | 9.25 | 0.4M |
| 2023-06-02 | 8.73 | 9.17 | 8.73 | 9.13 | 1.6M |
| 2023-06-01 | 8.04 | 9.03 | 8.04 | 8.72 | 1.2M |
| 2023-05-31 | 8.55 | 8.67 | 8.27 | 8.58 | 4.9M |
| 2023-05-30 | 8.18 | 8.83 | 8.18 | 8.67 | 0.9M |
| 2023-05-29 | 8.64 | 8.98 | 8.30 | 8.62 | 1.6M |
| 2023-05-25 | 8.56 | 8.68 | 8.18 | 8.64 | 1.5M |
| 2023-05-24 | 9.01 | 9.01 | 8.44 | 8.50 | 2.9M |
| 2023-05-23 | 8.95 | 9.05 | 8.69 | 8.83 | 2.1M |
| 2023-05-22 | 9.30 | 9.30 | 8.73 | 8.95 | 1.6M |
| 2023-05-19 | 9.21 | 9.21 | 8.66 | 8.97 | 3.3M |
| 2023-05-18 | 9.30 | 9.40 | 8.90 | 8.98 | 1.2M |
| 2023-05-17 | 9.30 | 9.42 | 8.89 | 9.15 | 5.3M |
| 2023-05-16 | 9.40 | 9.52 | 9.28 | 9.30 | 0.4M |
| 2023-05-15 | 9.28 | 9.40 | 9.09 | 9.35 | 2.3M |
| 2023-05-12 | 9.40 | 9.98 | 9.26 | 9.39 | 3.3M |
| 2023-05-11 | 9.40 | 9.84 | 9.29 | 9.45 | 2.3M |
| 2023-05-10 | 9.40 | 10.16 | 9.40 | 9.44 | 1.9M |
| 2023-05-09 | 9.50 | 9.53 | 9.06 | 9.43 | 3.8M |
| 2023-05-08 | 9.60 | 9.71 | 9.15 | 9.50 | 2.3M |
| 2023-05-05 | 9.50 | 9.97 | 9.49 | 9.55 | 2.4M |
| 2023-05-04 | 9.51 | 9.69 | 9.39 | 9.50 | 1.1M |
| 2023-05-03 | 9.39 | 9.50 | 9.16 | 9.41 | 1.0M |
| 2023-05-02 | 9.81 | 9.92 | 9.13 | 9.29 | 8.9M |
| 2023-04-28 | 10.04 | 10.32 | 9.93 | 10.02 | 2.0M |
| 2023-04-27 | 9.92 | 10.04 | 9.83 | 10.04 | 1.1M |
| 2023-04-26 | 10.02 | 10.16 | 9.89 | 9.99 | 2.3M |
| 2023-04-25 | 9.90 | 10.14 | 9.78 | 10.08 | 4.4M |
| 2023-04-24 | 10.16 | 10.36 | 9.95 | 10.06 | 3.1M |
| 2023-04-21 | 10.38 | 10.38 | 10.00 | 10.16 | 3.0M |
| 2023-04-20 | 10.54 | 10.62 | 10.18 | 10.30 | 1.3M |
| 2023-04-19 | 10.60 | 10.72 | 10.34 | 10.54 | 2.0M |
| 2023-04-18 | 10.78 | 10.82 | 10.46 | 10.54 | 1.2M |
| 2023-04-17 | 10.90 | 10.96 | 10.32 | 10.78 | 2.6M |
| 2023-04-14 | 10.96 | 11.24 | 10.74 | 10.96 | 4.4M |
| 2023-04-13 | 10.84 | 10.98 | 10.56 | 10.98 | 0.7M |
| 2023-04-12 | 10.94 | 11.02 | 10.72 | 10.98 | 1.9M |
| 2023-04-11 | 10.56 | 11.12 | 10.30 | 11.00 | 2.9M |
| 2023-04-06 | 10.46 | 10.82 | 10.22 | 10.54 | 2.5M |
| 2023-04-04 | 10.50 | 10.78 | 10.08 | 10.58 | 3.0M |
| 2023-04-03 | 10.10 | 10.84 | 10.06 | 10.50 | 4.1M |
| 2023-03-31 | 9.61 | 10.30 | 9.59 | 10.30 | 2.3M |
| 2023-03-30 | 9.63 | 9.89 | 9.46 | 9.86 | 2.3M |
| 2023-03-29 | 9.95 | 10.18 | 9.61 | 9.87 | 1.8M |
| 2023-03-28 | 10.46 | 10.50 | 9.73 | 9.95 | 4.9M |
| 2023-03-27 | 10.84 | 10.90 | 9.50 | 10.40 | 11.1M |
| 2023-03-24 | 10.86 | 11.18 | 10.58 | 10.84 | 1.3M |
| 2023-03-23 | 11.08 | 11.08 | 10.40 | 10.82 | 1.5M |
| 2023-03-22 | 10.86 | 11.50 | 10.80 | 11.02 | 0.8M |
| 2023-03-21 | 11.20 | 11.20 | 10.48 | 10.86 | 3.6M |
| 2023-03-20 | 10.86 | 11.38 | 10.26 | 10.48 | 1.8M |
| 2023-03-17 | 10.40 | 11.02 | 10.40 | 10.92 | 3.7M |
| 2023-03-16 | 10.54 | 10.90 | 10.26 | 10.38 | 1.3M |
| 2023-03-15 | 10.70 | 11.22 | 10.60 | 10.66 | 2.4M |
| 2023-03-14 | 10.70 | 10.88 | 10.22 | 10.48 | 1.1M |
| 2023-03-13 | 11.30 | 11.80 | 10.72 | 10.82 | 2.5M |
| 2023-03-10 | 11.50 | 11.56 | 10.80 | 11.32 | 3.5M |
| 2023-03-09 | 11.94 | 12.04 | 11.40 | 11.44 | 1.9M |
| 2023-03-08 | 12.16 | 12.16 | 11.50 | 12.12 | 2.7M |
| 2023-03-07 | 12.68 | 12.68 | 12.04 | 12.04 | 1.7M |
| 2023-03-06 | 12.36 | 12.82 | 12.00 | 12.64 | 2.4M |
| 2023-03-03 | 12.40 | 12.48 | 12.14 | 12.34 | 3.2M |
| 2023-03-02 | 12.76 | 12.92 | 12.08 | 12.34 | 5.5M |
| 2023-03-01 | 12.98 | 13.08 | 12.58 | 12.88 | 8.6M |
| 2023-02-28 | 12.88 | 13.16 | 12.62 | 12.98 | 4.7M |
| 2023-02-27 | 12.48 | 13.18 | 12.36 | 12.82 | 5.5M |
| 2023-02-24 | 12.28 | 12.48 | 12.16 | 12.34 | 3.4M |
| 2023-02-23 | 12.40 | 12.40 | 12.00 | 12.24 | 1.6M |
| 2023-02-22 | 12.00 | 12.40 | 11.82 | 12.14 | 2.5M |
| 2023-02-21 | 12.12 | 12.42 | 11.72 | 12.10 | 2.4M |
| 2023-02-20 | 12.18 | 12.54 | 11.90 | 12.16 | 2.7M |
| 2023-02-17 | 13.12 | 13.46 | 11.90 | 12.14 | 5.9M |
| 2023-02-16 | 13.54 | 13.96 | 13.06 | 13.24 | 3.5M |
| 2023-02-15 | 13.64 | 14.00 | 13.22 | 13.56 | 3.0M |
| 2023-02-14 | 13.00 | 14.30 | 12.96 | 13.64 | 6.0M |
| 2023-02-13 | 12.90 | 13.10 | 12.62 | 12.98 | 3.8M |
| 2023-02-10 | 13.00 | 13.50 | 12.70 | 13.00 | 4.4M |
| 2023-02-09 | 13.00 | 13.12 | 12.60 | 12.98 | 3.8M |
| 2023-02-08 | 12.88 | 13.54 | 12.88 | 13.00 | 3.9M |
| 2023-02-07 | 12.60 | 12.84 | 12.42 | 12.74 | 2.7M |
| 2023-02-06 | 12.92 | 13.00 | 12.26 | 12.60 | 3.6M |
| 2023-02-03 | 11.90 | 13.28 | 11.86 | 12.92 | 7.5M |
| 2023-02-02 | 11.68 | 12.30 | 11.22 | 11.96 | 6.1M |
| 2023-02-01 | 10.76 | 11.66 | 10.76 | 11.44 | 11.2M |
| 2023-01-31 | 10.80 | 10.90 | 10.48 | 10.74 | 4.8M |
| 2023-01-30 | 11.00 | 11.16 | 10.28 | 10.60 | 7.6M |
| 2023-01-27 | 10.82 | 11.50 | 10.82 | 11.02 | 1.6M |
| 2023-01-26 | 11.08 | 11.30 | 10.90 | 11.20 | 1.9M |
| 2023-01-20 | 10.80 | 10.98 | 10.54 | 10.98 | 1.2M |
| 2023-01-19 | 10.80 | 11.12 | 10.66 | 10.78 | 1.8M |
| 2023-01-18 | 11.40 | 11.40 | 9.91 | 10.80 | 32.5M |
| 2023-01-17 | 12.02 | 12.02 | 11.26 | 11.50 | 7.1M |
| 2023-01-16 | 12.38 | 12.38 | 11.80 | 12.02 | 6.8M |
| 2023-01-13 | 12.50 | 12.52 | 12.06 | 12.30 | 3.4M |
| 2023-01-12 | 12.66 | 13.10 | 12.22 | 12.42 | 4.0M |
| 2023-01-11 | 13.00 | 13.10 | 12.40 | 12.66 | 7.1M |
| 2023-01-10 | 13.68 | 13.70 | 12.62 | 12.70 | 4.0M |
| 2023-01-09 | 12.50 | 14.66 | 12.36 | 13.22 | 12.6M |
| 2023-01-06 | 12.36 | 13.08 | 11.52 | 12.30 | 28.7M |
| 2023-01-05 | 10.06 | 13.96 | 10.06 | 12.58 | 22.7M |
| 2023-01-04 | 9.01 | 9.74 | 9.01 | 9.70 | 2.8M |
| 2023-01-03 | 9.20 | 9.42 | 8.51 | 9.10 | 0.6M |