2.76
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 2.91 | 2.95 | 2.78 | 2.78 | 132.1M |
| 2024-12-30 | 2.95 | 2.98 | 2.87 | 2.91 | 112.3M |
| 2024-12-27 | 2.89 | 3.01 | 2.86 | 2.93 | 130.4M |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.89 | 103.9M |
| 2024-12-25 | 3.01 | 3.03 | 2.86 | 2.90 | 121.7M |
| 2024-12-24 | 2.99 | 3.03 | 2.91 | 2.99 | 159.4M |
| 2024-12-23 | 3.17 | 3.21 | 2.98 | 3.00 | 202.2M |
| 2024-12-20 | 3.16 | 3.22 | 3.13 | 3.16 | 135.0M |
| 2024-12-19 | 3.19 | 3.24 | 3.09 | 3.16 | 177.2M |
| 2024-12-18 | 3.21 | 3.28 | 3.14 | 3.22 | 201.7M |
| 2024-12-17 | 3.30 | 3.38 | 3.15 | 3.16 | 270.2M |
| 2024-12-16 | 3.57 | 3.61 | 3.37 | 3.40 | 353.3M |
| 2024-12-13 | 3.67 | 3.93 | 3.61 | 3.61 | 443.8M |
| 2024-12-12 | 3.75 | 3.91 | 3.58 | 3.67 | 576.7M |
| 2024-12-11 | 3.30 | 3.66 | 3.29 | 3.66 | 394.8M |
| 2024-12-10 | 3.44 | 3.55 | 3.33 | 3.33 | 342.9M |
| 2024-12-09 | 3.24 | 3.58 | 3.20 | 3.43 | 451.9M |
| 2024-12-06 | 3.16 | 3.40 | 3.16 | 3.25 | 315.0M |
| 2024-12-05 | 3.02 | 3.24 | 3.00 | 3.20 | 301.0M |
| 2024-12-04 | 3.08 | 3.15 | 3.02 | 3.03 | 163.2M |
| 2024-12-03 | 3.15 | 3.15 | 3.06 | 3.08 | 169.4M |
| 2024-12-02 | 3.00 | 3.19 | 2.99 | 3.14 | 266.0M |
| 2024-11-29 | 2.93 | 3.07 | 2.90 | 3.01 | 214.1M |
| 2024-11-28 | 3.00 | 3.07 | 2.95 | 2.95 | 204.1M |
| 2024-11-27 | 3.09 | 3.09 | 2.90 | 3.02 | 329.8M |
| 2024-11-26 | 2.85 | 3.12 | 2.84 | 3.12 | 211.1M |
| 2024-11-25 | 2.79 | 2.87 | 2.71 | 2.84 | 160.9M |
| 2024-11-22 | 2.76 | 2.93 | 2.74 | 2.77 | 235.7M |
| 2024-11-21 | 2.81 | 2.82 | 2.74 | 2.77 | 112.3M |
| 2024-11-20 | 2.77 | 2.83 | 2.73 | 2.82 | 114.2M |
| 2024-11-19 | 2.74 | 2.79 | 2.68 | 2.78 | 121.0M |
| 2024-11-18 | 2.85 | 2.87 | 2.71 | 2.73 | 137.9M |
| 2024-11-15 | 2.82 | 2.92 | 2.80 | 2.82 | 134.6M |
| 2024-11-14 | 2.97 | 2.98 | 2.84 | 2.85 | 125.7M |
| 2024-11-13 | 3.01 | 3.05 | 2.90 | 2.97 | 165.6M |
| 2024-11-12 | 3.17 | 3.17 | 3.00 | 3.04 | 241.6M |
| 2024-11-11 | 3.15 | 3.24 | 3.10 | 3.18 | 254.6M |
| 2024-11-08 | 3.37 | 3.42 | 3.16 | 3.19 | 498.1M |
| 2024-11-07 | 2.82 | 3.16 | 2.75 | 3.16 | 351.2M |
| 2024-11-06 | 2.92 | 3.04 | 2.86 | 2.87 | 272.0M |
| 2024-11-05 | 2.80 | 3.03 | 2.76 | 2.94 | 371.2M |
| 2024-11-04 | 2.86 | 2.95 | 2.70 | 2.83 | 320.6M |
| 2024-11-01 | 2.85 | 3.14 | 2.85 | 2.95 | 513.8M |
| 2024-10-31 | 2.97 | 2.97 | 2.78 | 2.85 | 649.1M |
| 2024-10-30 | 2.42 | 2.70 | 2.41 | 2.70 | 187.3M |
| 2024-10-29 | 2.50 | 2.52 | 2.43 | 2.45 | 124.3M |
| 2024-10-28 | 2.41 | 2.51 | 2.40 | 2.50 | 128.6M |
| 2024-10-25 | 2.36 | 2.43 | 2.35 | 2.40 | 109.3M |
| 2024-10-24 | 2.33 | 2.36 | 2.30 | 2.35 | 71.2M |
| 2024-10-23 | 2.34 | 2.36 | 2.30 | 2.34 | 98.3M |
| 2024-10-22 | 2.30 | 2.35 | 2.28 | 2.34 | 87.5M |
| 2024-10-21 | 2.30 | 2.35 | 2.27 | 2.30 | 105.8M |
| 2024-10-18 | 2.16 | 2.32 | 2.16 | 2.27 | 139.9M |
| 2024-10-17 | 2.20 | 2.22 | 2.16 | 2.16 | 64.3M |
| 2024-10-16 | 2.17 | 2.23 | 2.16 | 2.19 | 59.1M |
| 2024-10-15 | 2.23 | 2.28 | 2.19 | 2.20 | 69.6M |
| 2024-10-14 | 2.19 | 2.26 | 2.15 | 2.25 | 89.5M |
| 2024-10-11 | 2.27 | 2.28 | 2.15 | 2.19 | 87.0M |
| 2024-10-10 | 2.28 | 2.35 | 2.24 | 2.28 | 113.5M |
| 2024-10-09 | 2.46 | 2.46 | 2.26 | 2.26 | 147.6M |
| 2024-10-08 | 2.61 | 2.61 | 2.37 | 2.50 | 208.5M |
| 2024-09-30 | 2.26 | 2.38 | 2.22 | 2.37 | 163.0M |
| 2024-09-27 | 2.11 | 2.18 | 2.10 | 2.17 | 101.1M |
| 2024-09-26 | 2.00 | 2.08 | 1.99 | 2.08 | 95.5M |
| 2024-09-25 | 2.00 | 2.06 | 1.99 | 2.00 | 89.4M |
| 2024-09-24 | 1.95 | 1.99 | 1.92 | 1.99 | 85.3M |
| 2024-09-23 | 1.92 | 1.96 | 1.91 | 1.94 | 68.1M |
| 2024-09-20 | 1.91 | 1.92 | 1.89 | 1.91 | 46.1M |
| 2024-09-19 | 1.87 | 1.92 | 1.85 | 1.91 | 63.5M |
| 2024-09-18 | 1.89 | 1.90 | 1.84 | 1.86 | 45.5M |
| 2024-09-13 | 1.92 | 1.92 | 1.88 | 1.89 | 60.5M |
| 2024-09-12 | 1.91 | 1.96 | 1.91 | 1.92 | 68.0M |
| 2024-09-11 | 1.95 | 1.96 | 1.89 | 1.91 | 82.6M |
| 2024-09-10 | 1.94 | 1.99 | 1.90 | 1.97 | 73.7M |
| 2024-09-09 | 1.92 | 1.95 | 1.90 | 1.93 | 51.6M |
| 2024-09-06 | 1.96 | 1.97 | 1.91 | 1.92 | 43.6M |
| 2024-09-05 | 1.95 | 1.97 | 1.94 | 1.96 | 35.3M |
| 2024-09-04 | 1.97 | 1.98 | 1.93 | 1.94 | 39.6M |
| 2024-09-03 | 1.94 | 1.99 | 1.94 | 1.98 | 44.2M |
| 2024-09-02 | 1.99 | 2.01 | 1.94 | 1.94 | 46.0M |
| 2024-08-30 | 1.97 | 2.01 | 1.96 | 1.99 | 59.2M |
| 2024-08-29 | 1.90 | 1.97 | 1.89 | 1.96 | 54.8M |
| 2024-08-28 | 1.90 | 1.92 | 1.88 | 1.90 | 26.3M |
| 2024-08-27 | 1.96 | 1.96 | 1.89 | 1.90 | 41.9M |
| 2024-08-26 | 1.92 | 1.98 | 1.92 | 1.96 | 37.7M |
| 2024-08-23 | 1.90 | 1.94 | 1.88 | 1.92 | 31.9M |
| 2024-08-22 | 1.94 | 1.95 | 1.90 | 1.91 | 27.6M |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | 28.8M |
| 2024-08-20 | 2.00 | 2.00 | 1.94 | 1.95 | 44.3M |
| 2024-08-19 | 2.02 | 2.02 | 1.98 | 1.99 | 47.7M |
| 2024-08-16 | 1.99 | 2.04 | 1.99 | 2.01 | 62.1M |
| 2024-08-15 | 1.95 | 2.02 | 1.95 | 1.99 | 76.4M |
| 2024-08-14 | 1.93 | 2.00 | 1.91 | 1.97 | 72.2M |
| 2024-08-13 | 1.91 | 1.94 | 1.89 | 1.93 | 28.9M |
| 2024-08-12 | 1.93 | 1.97 | 1.89 | 1.91 | 49.0M |
| 2024-08-09 | 1.94 | 1.98 | 1.92 | 1.94 | 55.3M |
| 2024-08-08 | 1.91 | 1.94 | 1.88 | 1.93 | 39.1M |
| 2024-08-07 | 1.91 | 1.93 | 1.90 | 1.91 | 27.9M |
| 2024-08-06 | 1.92 | 1.94 | 1.89 | 1.91 | 33.1M |
| 2024-08-05 | 1.95 | 1.98 | 1.91 | 1.91 | 37.7M |
| 2024-08-02 | 1.99 | 2.01 | 1.95 | 1.96 | 34.6M |
| 2024-08-01 | 1.99 | 2.02 | 1.97 | 2.00 | 36.6M |
| 2024-07-31 | 1.92 | 1.99 | 1.91 | 1.98 | 50.6M |
| 2024-07-30 | 1.92 | 1.94 | 1.90 | 1.92 | 27.5M |
| 2024-07-29 | 1.92 | 1.94 | 1.90 | 1.92 | 23.8M |
| 2024-07-26 | 1.88 | 1.93 | 1.87 | 1.92 | 35.6M |
| 2024-07-25 | 1.87 | 1.90 | 1.85 | 1.89 | 30.0M |
| 2024-07-24 | 1.92 | 1.92 | 1.87 | 1.89 | 48.2M |
| 2024-07-23 | 1.98 | 1.99 | 1.92 | 1.92 | 51.3M |
| 2024-07-22 | 2.00 | 2.01 | 1.97 | 1.98 | 36.4M |
| 2024-07-19 | 2.00 | 2.02 | 1.99 | 2.00 | 30.6M |
| 2024-07-18 | 2.02 | 2.02 | 1.98 | 2.01 | 36.5M |
| 2024-07-17 | 2.06 | 2.06 | 2.02 | 2.02 | 27.5M |
| 2024-07-16 | 2.05 | 2.07 | 2.02 | 2.06 | 30.3M |
| 2024-07-15 | 2.07 | 2.08 | 2.03 | 2.05 | 31.1M |
| 2024-07-12 | 2.10 | 2.11 | 2.07 | 2.08 | 27.1M |
| 2024-07-11 | 2.04 | 2.10 | 2.04 | 2.10 | 57.8M |
| 2024-07-10 | 2.02 | 2.04 | 2.00 | 2.01 | 28.6M |
| 2024-07-09 | 1.97 | 2.03 | 1.95 | 2.02 | 53.9M |
| 2024-07-08 | 2.01 | 2.03 | 1.95 | 1.96 | 40.8M |
| 2024-07-05 | 2.01 | 2.04 | 1.98 | 2.03 | 33.6M |
| 2024-07-04 | 2.05 | 2.06 | 2.00 | 2.01 | 35.2M |
| 2024-07-03 | 2.05 | 2.07 | 2.04 | 2.05 | 27.6M |
| 2024-07-02 | 2.07 | 2.09 | 2.05 | 2.06 | 32.6M |
| 2024-07-01 | 2.06 | 2.07 | 2.02 | 2.07 | 37.6M |
| 2024-06-28 | 2.01 | 2.10 | 2.00 | 2.06 | 51.8M |
| 2024-06-27 | 2.05 | 2.07 | 2.01 | 2.01 | 40.3M |
| 2024-06-26 | 2.00 | 2.06 | 1.97 | 2.05 | 51.5M |
| 2024-06-25 | 2.05 | 2.07 | 1.99 | 2.00 | 48.6M |
| 2024-06-24 | 2.13 | 2.14 | 2.04 | 2.05 | 43.1M |
| 2024-06-21 | 2.10 | 2.15 | 2.08 | 2.13 | 39.2M |
| 2024-06-20 | 2.16 | 2.17 | 2.10 | 2.11 | 38.8M |
| 2024-06-19 | 2.19 | 2.21 | 2.16 | 2.17 | 34.9M |
| 2024-06-18 | 2.16 | 2.20 | 2.16 | 2.19 | 48.0M |
| 2024-06-17 | 2.14 | 2.20 | 2.13 | 2.16 | 53.2M |
| 2024-06-14 | 2.09 | 2.14 | 2.07 | 2.13 | 47.9M |
| 2024-06-13 | 2.12 | 2.13 | 2.08 | 2.09 | 27.4M |
| 2024-06-12 | 2.12 | 2.15 | 2.11 | 2.12 | 40.1M |
| 2024-06-11 | 2.08 | 2.12 | 2.05 | 2.11 | 39.0M |
| 2024-06-07 | 2.07 | 2.11 | 2.06 | 2.09 | 37.6M |
| 2024-06-06 | 2.10 | 2.14 | 2.02 | 2.05 | 59.7M |
| 2024-06-05 | 2.11 | 2.13 | 2.09 | 2.09 | 36.6M |
| 2024-06-04 | 2.13 | 2.13 | 2.09 | 2.11 | 37.4M |
| 2024-06-03 | 2.17 | 2.18 | 2.11 | 2.13 | 45.0M |
| 2024-05-31 | 2.15 | 2.20 | 2.15 | 2.16 | 40.8M |
| 2024-05-30 | 2.14 | 2.17 | 2.12 | 2.15 | 33.1M |
| 2024-05-29 | 2.14 | 2.17 | 2.14 | 2.15 | 28.4M |
| 2024-05-28 | 2.17 | 2.20 | 2.14 | 2.15 | 37.4M |
| 2024-05-27 | 2.19 | 2.20 | 2.12 | 2.17 | 50.9M |
| 2024-05-24 | 2.21 | 2.23 | 2.18 | 2.19 | 38.1M |
| 2024-05-23 | 2.23 | 2.24 | 2.20 | 2.21 | 44.3M |
| 2024-05-22 | 2.25 | 2.27 | 2.23 | 2.24 | 38.5M |
| 2024-05-21 | 2.25 | 2.28 | 2.22 | 2.25 | 48.6M |
| 2024-05-20 | 2.24 | 2.27 | 2.22 | 2.25 | 55.5M |
| 2024-05-17 | 2.20 | 2.25 | 2.18 | 2.24 | 56.0M |
| 2024-05-16 | 2.20 | 2.22 | 2.19 | 2.19 | 38.5M |
| 2024-05-15 | 2.22 | 2.23 | 2.19 | 2.20 | 32.3M |
| 2024-05-14 | 2.20 | 2.25 | 2.20 | 2.21 | 35.9M |
| 2024-05-13 | 2.23 | 2.23 | 2.18 | 2.20 | 46.0M |
| 2024-05-10 | 2.30 | 2.31 | 2.23 | 2.24 | 69.4M |
| 2024-05-09 | 2.28 | 2.32 | 2.27 | 2.30 | 52.5M |
| 2024-05-08 | 2.33 | 2.34 | 2.27 | 2.28 | 65.1M |
| 2024-05-07 | 2.36 | 2.37 | 2.32 | 2.34 | 53.0M |
| 2024-05-06 | 2.40 | 2.42 | 2.34 | 2.36 | 90.6M |
| 2024-04-30 | 2.47 | 2.49 | 2.38 | 2.38 | 86.4M |
| 2024-04-29 | 2.44 | 2.50 | 2.44 | 2.50 | 48.9M |
| 2024-04-26 | 2.35 | 2.45 | 2.34 | 2.44 | 57.7M |
| 2024-04-25 | 2.37 | 2.40 | 2.35 | 2.35 | 33.4M |
| 2024-04-24 | 2.32 | 2.39 | 2.29 | 2.38 | 49.1M |
| 2024-04-23 | 2.34 | 2.37 | 2.30 | 2.31 | 41.0M |
| 2024-04-22 | 2.33 | 2.36 | 2.28 | 2.33 | 43.0M |
| 2024-04-19 | 2.36 | 2.39 | 2.33 | 2.34 | 39.6M |
| 2024-04-18 | 2.40 | 2.42 | 2.36 | 2.37 | 44.4M |
| 2024-04-17 | 2.29 | 2.41 | 2.28 | 2.41 | 61.4M |
| 2024-04-16 | 2.35 | 2.37 | 2.26 | 2.27 | 71.8M |
| 2024-04-15 | 2.43 | 2.45 | 2.34 | 2.38 | 59.9M |
| 2024-04-12 | 2.44 | 2.47 | 2.43 | 2.43 | 41.8M |
| 2024-04-11 | 2.41 | 2.47 | 2.40 | 2.43 | 43.4M |
| 2024-04-10 | 2.48 | 2.49 | 2.41 | 2.43 | 41.4M |
| 2024-04-09 | 2.50 | 2.52 | 2.47 | 2.49 | 40.0M |
| 2024-04-08 | 2.57 | 2.57 | 2.48 | 2.49 | 53.4M |
| 2024-04-03 | 2.59 | 2.59 | 2.54 | 2.57 | 45.8M |
| 2024-04-02 | 2.61 | 2.61 | 2.57 | 2.59 | 56.0M |
| 2024-04-01 | 2.53 | 2.65 | 2.52 | 2.63 | 81.8M |
| 2024-03-29 | 2.48 | 2.51 | 2.44 | 2.51 | 42.0M |
| 2024-03-28 | 2.42 | 2.54 | 2.41 | 2.49 | 57.0M |
| 2024-03-27 | 2.51 | 2.51 | 2.42 | 2.42 | 53.7M |
| 2024-03-26 | 2.51 | 2.54 | 2.48 | 2.51 | 53.3M |
| 2024-03-25 | 2.59 | 2.61 | 2.52 | 2.52 | 52.2M |
| 2024-03-22 | 2.63 | 2.64 | 2.56 | 2.60 | 55.3M |
| 2024-03-21 | 2.64 | 2.66 | 2.62 | 2.63 | 39.0M |
| 2024-03-20 | 2.63 | 2.66 | 2.62 | 2.64 | 42.4M |
| 2024-03-19 | 2.67 | 2.71 | 2.64 | 2.65 | 65.1M |
| 2024-03-18 | 2.58 | 2.66 | 2.57 | 2.66 | 77.4M |
| 2024-03-15 | 2.54 | 2.58 | 2.52 | 2.58 | 51.6M |
| 2024-03-14 | 2.59 | 2.60 | 2.52 | 2.55 | 55.0M |
| 2024-03-13 | 2.60 | 2.64 | 2.57 | 2.60 | 68.1M |
| 2024-03-12 | 2.59 | 2.63 | 2.58 | 2.59 | 83.7M |
| 2024-03-11 | 2.50 | 2.55 | 2.49 | 2.55 | 47.3M |
| 2024-03-08 | 2.50 | 2.53 | 2.48 | 2.52 | 41.7M |
| 2024-03-07 | 2.55 | 2.57 | 2.50 | 2.50 | 53.3M |
| 2024-03-06 | 2.53 | 2.58 | 2.51 | 2.55 | 51.6M |
| 2024-03-05 | 2.56 | 2.59 | 2.52 | 2.54 | 65.3M |
| 2024-03-04 | 2.58 | 2.59 | 2.52 | 2.57 | 65.7M |
| 2024-03-01 | 2.51 | 2.58 | 2.50 | 2.58 | 89.4M |
| 2024-02-29 | 2.38 | 2.52 | 2.38 | 2.52 | 85.1M |
| 2024-02-28 | 2.54 | 2.58 | 2.40 | 2.40 | 101.4M |
| 2024-02-27 | 2.47 | 2.55 | 2.47 | 2.55 | 74.8M |
| 2024-02-26 | 2.46 | 2.53 | 2.44 | 2.49 | 88.6M |
| 2024-02-23 | 2.44 | 2.47 | 2.41 | 2.46 | 87.1M |
| 2024-02-22 | 2.39 | 2.48 | 2.38 | 2.45 | 106.6M |
| 2024-02-21 | 2.39 | 2.45 | 2.37 | 2.40 | 77.7M |
| 2024-02-20 | 2.39 | 2.41 | 2.35 | 2.40 | 57.5M |
| 2024-02-19 | 2.37 | 2.42 | 2.36 | 2.40 | 82.8M |
| 2024-02-08 | 2.36 | 2.40 | 2.31 | 2.35 | 96.8M |
| 2024-02-07 | 2.19 | 2.36 | 2.19 | 2.32 | 97.7M |
| 2024-02-06 | 2.00 | 2.22 | 1.99 | 2.19 | 95.1M |
| 2024-02-05 | 2.17 | 2.17 | 1.99 | 2.04 | 80.4M |
| 2024-02-02 | 2.25 | 2.29 | 2.10 | 2.17 | 78.5M |
| 2024-02-01 | 2.24 | 2.34 | 2.21 | 2.27 | 78.4M |
| 2024-01-31 | 2.29 | 2.38 | 2.25 | 2.26 | 103.7M |
| 2024-01-30 | 2.26 | 2.32 | 2.22 | 2.22 | 45.4M |
| 2024-01-29 | 2.36 | 2.37 | 2.27 | 2.27 | 45.0M |
| 2024-01-26 | 2.35 | 2.39 | 2.33 | 2.35 | 48.0M |
| 2024-01-25 | 2.27 | 2.36 | 2.25 | 2.36 | 56.0M |
| 2024-01-24 | 2.25 | 2.28 | 2.19 | 2.27 | 49.9M |
| 2024-01-23 | 2.19 | 2.26 | 2.17 | 2.24 | 55.6M |
| 2024-01-22 | 2.30 | 2.33 | 2.18 | 2.19 | 52.6M |
| 2024-01-19 | 2.35 | 2.36 | 2.31 | 2.31 | 34.5M |
| 2024-01-18 | 2.30 | 2.35 | 2.26 | 2.34 | 61.1M |
| 2024-01-17 | 2.38 | 2.39 | 2.31 | 2.32 | 35.6M |
| 2024-01-16 | 2.39 | 2.40 | 2.35 | 2.38 | 40.0M |
| 2024-01-15 | 2.40 | 2.42 | 2.38 | 2.39 | 37.4M |
| 2024-01-12 | 2.47 | 2.47 | 2.41 | 2.41 | 42.0M |
| 2024-01-11 | 2.38 | 2.46 | 2.36 | 2.45 | 63.4M |
| 2024-01-10 | 2.41 | 2.42 | 2.35 | 2.37 | 44.3M |
| 2024-01-09 | 2.41 | 2.45 | 2.39 | 2.42 | 47.8M |
| 2024-01-08 | 2.44 | 2.48 | 2.41 | 2.41 | 46.1M |
| 2024-01-05 | 2.56 | 2.56 | 2.45 | 2.45 | 84.2M |
| 2024-01-04 | 2.58 | 2.59 | 2.55 | 2.56 | 53.0M |
| 2024-01-03 | 2.63 | 2.64 | 2.56 | 2.59 | 72.9M |
| 2024-01-02 | 2.68 | 2.70 | 2.64 | 2.65 | 71.3M |