4.46
最終更新: 2025-10-03
| 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 | 6.70 | 6.82 | 6.04 | 6.30 | 0.0M |
| 2024-12-27 | 6.10 | 6.30 | 6.10 | 6.20 | 0.0M |
| 2024-12-23 | 6.50 | 7.20 | 6.00 | 7.20 | 0.0M |
| 2024-12-20 | 6.12 | 7.38 | 6.10 | 6.50 | 0.0M |
| 2024-12-19 | 6.30 | 7.22 | 6.02 | 7.22 | 0.0M |
| 2024-12-18 | 6.30 | 7.00 | 6.30 | 7.00 | 0.0M |
| 2024-12-17 | 6.52 | 7.22 | 6.34 | 7.22 | 0.0M |
| 2024-12-16 | 6.60 | 7.18 | 6.32 | 6.76 | 0.0M |
| 2024-12-13 | 6.70 | 7.86 | 6.60 | 7.30 | 0.0M |
| 2024-12-12 | 6.90 | 7.00 | 6.76 | 6.76 | 0.0M |
| 2024-12-11 | 6.94 | 7.00 | 6.90 | 6.90 | 0.0M |
| 2024-12-10 | 6.90 | 6.92 | 6.90 | 6.92 | 0.0M |
| 2024-12-09 | 7.00 | 7.18 | 6.92 | 6.94 | 0.0M |
| 2024-12-06 | 6.72 | 7.40 | 6.72 | 7.00 | 0.0M |
| 2024-12-05 | 7.58 | 7.58 | 6.48 | 6.86 | 0.0M |
| 2024-12-04 | 6.76 | 7.70 | 6.54 | 7.70 | 0.0M |
| 2024-12-03 | 7.00 | 7.00 | 6.56 | 7.00 | 0.0M |
| 2024-12-02 | 6.52 | 7.02 | 6.52 | 7.00 | 0.0M |
| 2024-11-29 | 5.62 | 6.48 | 5.62 | 6.22 | 0.0M |
| 2024-11-28 | 5.62 | 6.46 | 5.36 | 6.32 | 0.0M |
| 2024-11-27 | 6.00 | 6.12 | 5.58 | 6.12 | 0.0M |
| 2024-11-26 | 6.20 | 6.20 | 5.68 | 6.16 | 0.0M |
| 2024-11-25 | 5.80 | 6.66 | 5.80 | 6.24 | 0.0M |
| 2024-11-22 | 6.20 | 6.68 | 5.82 | 6.68 | 0.0M |
| 2024-11-21 | 7.26 | 7.26 | 6.54 | 6.82 | 0.0M |
| 2024-11-20 | 6.98 | 6.98 | 6.52 | 6.98 | 0.0M |
| 2024-11-19 | 7.00 | 7.00 | 6.60 | 6.98 | 0.0M |
| 2024-11-15 | 6.50 | 7.34 | 6.50 | 7.00 | 0.0M |
| 2024-11-13 | 7.00 | 7.36 | 6.70 | 7.36 | 0.0M |
| 2024-11-12 | 7.38 | 7.38 | 6.42 | 7.20 | 0.0M |
| 2024-11-11 | 6.80 | 7.36 | 6.70 | 6.70 | 0.0M |
| 2024-11-08 | 6.80 | 7.02 | 6.80 | 7.00 | 0.0M |
| 2024-11-07 | 7.06 | 7.68 | 7.00 | 7.68 | 0.0M |
| 2024-11-06 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0M |
| 2024-11-05 | 7.50 | 7.76 | 7.04 | 7.76 | 0.0M |
| 2024-11-04 | 7.36 | 7.76 | 7.02 | 7.76 | 0.0M |
| 2024-11-01 | 7.40 | 7.40 | 7.26 | 7.36 | 0.0M |
| 2024-10-31 | 7.44 | 7.48 | 7.44 | 7.48 | 0.0M |
| 2024-10-30 | 7.34 | 7.50 | 7.28 | 7.50 | 0.0M |
| 2024-10-29 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-10-28 | 7.80 | 7.80 | 7.60 | 7.78 | 0.0M |
| 2024-10-25 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-10-24 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-10-23 | 7.26 | 7.80 | 7.26 | 7.40 | 0.0M |
| 2024-10-21 | 7.88 | 7.88 | 7.36 | 7.88 | 0.0M |
| 2024-10-18 | 7.90 | 7.90 | 7.88 | 7.88 | 0.0M |
| 2024-10-17 | 8.00 | 8.00 | 7.22 | 7.92 | 0.0M |
| 2024-10-16 | 7.18 | 7.60 | 7.18 | 7.60 | 0.0M |
| 2024-10-14 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0M |
| 2024-10-11 | 7.60 | 7.60 | 7.16 | 7.48 | 0.0M |
| 2024-10-10 | 7.16 | 7.50 | 7.16 | 7.50 | 0.0M |
| 2024-10-09 | 7.50 | 7.84 | 7.50 | 7.50 | 0.0M |
| 2024-10-08 | 8.00 | 8.50 | 7.36 | 7.78 | 0.0M |
| 2024-10-07 | 9.84 | 9.84 | 7.52 | 8.00 | 0.0M |
| 2024-10-04 | 7.30 | 7.82 | 7.30 | 7.82 | 0.0M |
| 2024-10-03 | 7.62 | 7.62 | 7.60 | 7.60 | 0.0M |
| 2024-10-02 | 7.70 | 7.70 | 7.60 | 7.60 | 0.0M |
| 2024-10-01 | 7.80 | 8.36 | 7.80 | 7.80 | 0.0M |
| 2024-09-30 | 7.50 | 7.70 | 7.50 | 7.70 | 0.0M |
| 2024-09-27 | 7.50 | 7.66 | 7.40 | 7.66 | 0.0M |
| 2024-09-26 | 7.40 | 7.48 | 7.24 | 7.48 | 0.0M |
| 2024-09-25 | 7.22 | 7.42 | 7.22 | 7.42 | 0.0M |
| 2024-09-24 | 7.20 | 7.50 | 7.20 | 7.50 | 0.0M |
| 2024-09-23 | 7.20 | 7.84 | 7.20 | 7.22 | 0.0M |
| 2024-09-20 | 7.18 | 7.20 | 7.10 | 7.20 | 0.0M |
| 2024-09-19 | 7.50 | 7.66 | 7.20 | 7.38 | 0.0M |
| 2024-09-18 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-09-17 | 7.50 | 7.98 | 7.50 | 7.98 | 0.0M |
| 2024-09-16 | 7.26 | 7.50 | 7.26 | 7.50 | 0.0M |
| 2024-09-13 | 7.98 | 8.00 | 7.50 | 8.00 | 0.0M |
| 2024-09-12 | 7.26 | 7.40 | 7.26 | 7.40 | 0.0M |
| 2024-09-11 | 7.22 | 7.82 | 7.22 | 7.60 | 0.0M |
| 2024-09-09 | 7.40 | 8.00 | 7.40 | 7.82 | 0.0M |
| 2024-09-06 | 7.30 | 7.50 | 7.22 | 7.36 | 0.0M |
| 2024-09-05 | 7.30 | 7.82 | 7.20 | 7.62 | 0.0M |
| 2024-09-04 | 7.40 | 7.66 | 7.20 | 7.46 | 0.0M |
| 2024-09-03 | 8.50 | 8.50 | 7.10 | 7.46 | 0.1M |
| 2024-09-02 | 7.58 | 8.90 | 7.58 | 8.90 | 0.0M |
| 2024-08-30 | 9.00 | 9.00 | 8.92 | 8.92 | 0.0M |
| 2024-08-28 | 8.92 | 8.92 | 8.66 | 8.92 | 0.0M |
| 2024-08-26 | 9.20 | 9.40 | 8.92 | 8.92 | 0.0M |
| 2024-08-23 | 7.50 | 9.44 | 7.50 | 9.30 | 0.0M |
| 2024-08-22 | 7.66 | 8.20 | 7.66 | 8.14 | 0.0M |
| 2024-08-21 | 8.08 | 8.16 | 8.00 | 8.16 | 0.0M |
| 2024-08-20 | 9.00 | 9.50 | 7.66 | 8.04 | 0.0M |
| 2024-08-19 | 8.84 | 9.00 | 8.84 | 9.00 | 0.0M |
| 2024-08-16 | 9.02 | 9.02 | 8.50 | 8.52 | 0.0M |
| 2024-08-15 | 9.06 | 9.06 | 8.32 | 9.02 | 0.0M |
| 2024-08-14 | 8.40 | 9.20 | 8.40 | 9.06 | 0.0M |
| 2024-08-13 | 9.26 | 9.26 | 8.34 | 9.22 | 0.0M |
| 2024-08-09 | 8.44 | 9.50 | 8.44 | 9.50 | 0.0M |
| 2024-08-08 | 9.78 | 9.78 | 9.78 | 9.78 | 0.0M |
| 2024-08-07 | 9.10 | 9.78 | 8.42 | 9.78 | 0.0M |
| 2024-08-06 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-08-05 | 9.56 | 9.56 | 8.44 | 9.00 | 0.0M |
| 2024-08-02 | 9.96 | 10.40 | 9.96 | 10.40 | 0.0M |
| 2024-08-01 | 10.40 | 10.40 | 9.96 | 10.00 | 0.0M |
| 2024-07-31 | 9.02 | 9.50 | 9.02 | 9.02 | 0.0M |
| 2024-07-30 | 9.60 | 9.60 | 9.40 | 9.50 | 0.0M |
| 2024-07-29 | 9.72 | 9.86 | 9.60 | 9.86 | 0.0M |
| 2024-07-26 | 10.40 | 10.95 | 9.84 | 10.95 | 0.0M |
| 2024-07-25 | 10.00 | 10.50 | 9.84 | 10.40 | 0.0M |
| 2024-07-24 | 9.70 | 11.40 | 9.70 | 10.85 | 0.0M |
| 2024-07-23 | 9.64 | 10.05 | 9.64 | 10.00 | 0.0M |
| 2024-07-22 | 10.45 | 10.45 | 10.40 | 10.40 | 0.0M |
| 2024-07-19 | 9.60 | 10.45 | 9.60 | 10.45 | 0.0M |
| 2024-07-18 | 9.60 | 10.45 | 9.60 | 9.94 | 0.0M |
| 2024-07-17 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2024-07-16 | 9.62 | 10.20 | 9.62 | 10.20 | 0.0M |
| 2024-07-15 | 10.05 | 10.70 | 10.00 | 10.70 | 0.0M |
| 2024-07-12 | 9.80 | 10.70 | 9.60 | 10.70 | 0.0M |
| 2024-07-10 | 10.30 | 10.95 | 10.30 | 10.50 | 0.0M |
| 2024-07-09 | 10.65 | 10.70 | 10.35 | 10.70 | 0.0M |
| 2024-07-08 | 11.00 | 11.00 | 10.65 | 10.65 | 0.0M |
| 2024-07-05 | 10.90 | 11.00 | 10.65 | 11.00 | 0.0M |
| 2024-07-04 | 11.75 | 11.75 | 10.65 | 11.00 | 0.0M |
| 2024-07-03 | 10.35 | 11.75 | 10.30 | 11.75 | 0.0M |
| 2024-07-02 | 10.00 | 11.55 | 10.00 | 10.25 | 0.0M |
| 2024-07-01 | 10.95 | 10.95 | 10.10 | 10.30 | 0.0M |
| 2024-06-28 | 10.20 | 10.95 | 10.20 | 10.95 | 0.0M |
| 2024-06-27 | 11.00 | 11.00 | 10.85 | 10.90 | 0.0M |
| 2024-06-26 | 9.60 | 10.75 | 9.60 | 10.40 | 0.0M |
| 2024-06-25 | 10.95 | 10.95 | 9.62 | 9.62 | 0.0M |
| 2024-06-20 | 10.05 | 10.95 | 10.05 | 10.95 | 0.0M |
| 2024-06-19 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0M |
| 2024-06-18 | 10.60 | 10.65 | 10.40 | 10.65 | 0.0M |
| 2024-06-17 | 11.20 | 12.25 | 10.40 | 10.60 | 0.0M |
| 2024-06-14 | 12.15 | 12.15 | 12.15 | 12.15 | 0.0M |
| 2024-06-13 | 11.55 | 11.55 | 10.75 | 11.25 | 0.0M |
| 2024-06-12 | 11.90 | 11.90 | 11.55 | 11.70 | 0.0M |
| 2024-06-11 | 13.95 | 13.95 | 11.65 | 11.90 | 0.0M |
| 2024-06-10 | 9.70 | 12.15 | 9.70 | 11.45 | 0.0M |
| 2024-06-07 | 11.90 | 11.90 | 10.55 | 11.25 | 0.0M |
| 2024-06-05 | 11.85 | 11.95 | 11.50 | 11.75 | 0.0M |
| 2024-06-04 | 11.35 | 12.10 | 10.50 | 11.50 | 0.0M |
| 2024-06-03 | 10.55 | 11.30 | 10.55 | 11.00 | 0.0M |
| 2024-05-31 | 9.80 | 10.65 | 9.80 | 10.55 | 0.0M |
| 2024-05-30 | 10.40 | 10.80 | 9.80 | 9.80 | 0.0M |
| 2024-05-29 | 10.85 | 10.85 | 9.86 | 10.65 | 0.0M |
| 2024-05-28 | 9.44 | 10.85 | 9.44 | 10.40 | 0.0M |
| 2024-05-27 | 9.18 | 9.66 | 9.18 | 9.20 | 0.0M |
| 2024-05-24 | 9.54 | 9.54 | 9.14 | 9.18 | 0.0M |
| 2024-05-23 | 9.98 | 9.98 | 9.44 | 9.44 | 0.0M |
| 2024-05-22 | 8.86 | 10.00 | 8.60 | 9.50 | 0.0M |
| 2024-05-21 | 9.50 | 9.50 | 8.58 | 9.38 | 0.0M |
| 2024-05-20 | 9.50 | 9.60 | 9.12 | 9.46 | 0.0M |
| 2024-05-17 | 9.66 | 9.66 | 9.14 | 9.50 | 0.0M |
| 2024-05-16 | 9.34 | 9.80 | 9.30 | 9.80 | 0.0M |
| 2024-05-15 | 9.40 | 9.40 | 9.10 | 9.34 | 0.0M |
| 2024-05-14 | 9.12 | 9.40 | 9.12 | 9.22 | 0.0M |
| 2024-05-13 | 9.16 | 9.40 | 9.10 | 9.20 | 0.0M |
| 2024-05-10 | 9.60 | 9.60 | 9.30 | 9.30 | 0.0M |
| 2024-05-08 | 9.20 | 9.48 | 9.14 | 9.48 | 0.0M |
| 2024-05-07 | 9.40 | 9.40 | 9.22 | 9.36 | 0.0M |
| 2024-05-06 | 9.78 | 9.78 | 9.30 | 9.60 | 0.0M |
| 2024-05-03 | 9.08 | 10.25 | 9.08 | 9.78 | 0.0M |
| 2024-05-02 | 9.36 | 9.60 | 9.36 | 9.60 | 0.0M |
| 2024-04-30 | 9.80 | 9.88 | 9.34 | 9.84 | 0.0M |
| 2024-04-29 | 10.05 | 10.85 | 9.64 | 9.90 | 0.0M |
| 2024-04-26 | 9.70 | 9.90 | 9.64 | 9.90 | 0.0M |
| 2024-04-25 | 10.00 | 10.00 | 9.70 | 9.70 | 0.0M |
| 2024-04-24 | 10.00 | 10.00 | 9.74 | 9.98 | 0.0M |
| 2024-04-23 | 9.72 | 10.00 | 9.72 | 10.00 | 0.0M |
| 2024-04-22 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-04-19 | 10.00 | 10.15 | 10.00 | 10.15 | 0.0M |
| 2024-04-18 | 10.35 | 10.40 | 10.05 | 10.25 | 0.0M |
| 2024-04-17 | 10.80 | 10.80 | 10.75 | 10.75 | 0.0M |
| 2024-04-16 | 10.20 | 11.40 | 10.20 | 10.85 | 0.0M |
| 2024-04-15 | 10.25 | 11.20 | 10.25 | 11.10 | 0.0M |
| 2024-04-12 | 10.30 | 11.50 | 10.30 | 11.25 | 0.0M |
| 2024-04-11 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-04-10 | 11.30 | 11.30 | 10.50 | 11.00 | 0.0M |
| 2024-04-09 | 10.60 | 11.30 | 10.35 | 11.30 | 0.0M |
| 2024-04-08 | 11.15 | 11.35 | 10.45 | 10.95 | 0.0M |
| 2024-04-05 | 10.55 | 11.70 | 10.50 | 11.15 | 0.0M |
| 2024-04-04 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0M |
| 2024-04-03 | 11.20 | 11.20 | 9.66 | 11.05 | 0.0M |
| 2024-04-02 | 10.00 | 11.45 | 9.64 | 11.35 | 0.0M |
| 2024-03-28 | 10.00 | 10.00 | 9.32 | 10.00 | 0.0M |
| 2024-03-27 | 9.72 | 10.00 | 9.18 | 10.00 | 0.0M |
| 2024-03-26 | 9.50 | 10.10 | 9.20 | 10.10 | 0.0M |
| 2024-03-25 | 9.60 | 10.10 | 9.30 | 9.50 | 0.0M |
| 2024-03-22 | 9.02 | 10.30 | 8.94 | 10.30 | 0.0M |
| 2024-03-21 | 8.84 | 9.80 | 8.84 | 9.00 | 0.0M |
| 2024-03-20 | 9.00 | 10.50 | 8.72 | 10.50 | 0.0M |
| 2024-03-19 | 9.78 | 9.78 | 9.00 | 9.24 | 0.0M |
| 2024-03-18 | 10.00 | 10.00 | 8.54 | 9.98 | 0.0M |
| 2024-03-15 | 10.25 | 12.30 | 10.25 | 11.55 | 0.0M |
| 2024-03-14 | 11.90 | 11.90 | 10.25 | 11.65 | 0.0M |
| 2024-03-13 | 10.30 | 11.90 | 10.30 | 11.90 | 0.0M |
| 2024-03-12 | 10.25 | 10.60 | 10.25 | 10.40 | 0.0M |
| 2024-03-11 | 10.25 | 10.30 | 10.25 | 10.25 | 0.0M |
| 2024-03-08 | 11.00 | 11.28 | 10.22 | 11.28 | 0.0M |
| 2024-03-07 | 11.12 | 11.28 | 11.11 | 11.28 | 0.0M |
| 2024-03-06 | 11.70 | 12.00 | 11.12 | 11.38 | 0.0M |
| 2024-03-05 | 12.44 | 12.45 | 11.20 | 11.70 | 0.0M |
| 2024-03-04 | 11.11 | 11.60 | 11.11 | 11.39 | 0.0M |
| 2024-03-01 | 11.80 | 12.33 | 11.13 | 12.33 | 0.0M |
| 2024-02-29 | 11.22 | 11.80 | 11.22 | 11.80 | 0.0M |
| 2024-02-28 | 11.11 | 11.92 | 11.11 | 11.80 | 0.0M |
| 2024-02-27 | 12.00 | 12.00 | 10.20 | 11.30 | 0.0M |
| 2024-02-26 | 10.32 | 10.90 | 10.32 | 10.90 | 0.0M |
| 2024-02-23 | 11.00 | 12.00 | 11.00 | 12.00 | 0.0M |
| 2024-02-22 | 11.00 | 11.12 | 10.50 | 10.69 | 0.0M |
| 2024-02-21 | 11.01 | 11.01 | 10.86 | 10.86 | 0.0M |
| 2024-02-20 | 10.71 | 10.89 | 10.32 | 10.89 | 0.0M |
| 2024-02-19 | 10.99 | 11.96 | 10.33 | 11.01 | 0.0M |
| 2024-02-16 | 10.33 | 11.96 | 10.33 | 11.96 | 0.0M |
| 2024-02-15 | 11.35 | 11.35 | 11.00 | 11.31 | 0.0M |
| 2024-02-14 | 11.00 | 13.60 | 11.00 | 11.35 | 0.0M |
| 2024-02-13 | 11.40 | 13.00 | 10.52 | 12.60 | 0.0M |
| 2024-02-12 | 10.50 | 11.39 | 10.30 | 11.39 | 0.0M |
| 2024-02-09 | 9.95 | 10.50 | 9.50 | 10.50 | 0.0M |
| 2024-02-08 | 9.75 | 10.30 | 9.01 | 9.31 | 0.0M |
| 2024-02-07 | 9.01 | 10.60 | 8.43 | 10.00 | 0.0M |
| 2024-02-06 | 8.99 | 10.00 | 8.95 | 9.28 | 0.0M |
| 2024-02-05 | 9.95 | 9.95 | 8.20 | 8.60 | 0.0M |
| 2024-02-02 | 10.00 | 10.00 | 8.33 | 9.99 | 0.0M |
| 2024-02-01 | 9.00 | 10.00 | 9.00 | 10.00 | 0.0M |
| 2024-01-31 | 10.10 | 10.25 | 10.00 | 10.00 | 0.0M |
| 2024-01-30 | 10.00 | 10.00 | 9.84 | 9.84 | 0.0M |
| 2024-01-29 | 9.96 | 10.00 | 9.22 | 10.00 | 0.0M |
| 2024-01-26 | 10.45 | 10.45 | 9.92 | 9.96 | 0.0M |
| 2024-01-25 | 10.00 | 10.80 | 10.00 | 10.80 | 0.0M |
| 2024-01-24 | 9.38 | 10.85 | 9.38 | 10.85 | 0.0M |
| 2024-01-23 | 10.20 | 10.50 | 9.46 | 10.00 | 0.0M |
| 2024-01-22 | 11.10 | 11.20 | 10.50 | 10.55 | 0.0M |
| 2024-01-19 | 11.50 | 11.50 | 10.35 | 11.10 | 0.0M |
| 2024-01-18 | 11.25 | 12.00 | 11.25 | 12.00 | 0.0M |
| 2024-01-17 | 11.50 | 11.90 | 11.50 | 11.90 | 0.0M |
| 2024-01-16 | 12.30 | 12.30 | 11.55 | 11.95 | 0.0M |
| 2024-01-15 | 11.80 | 13.30 | 11.50 | 12.70 | 0.0M |
| 2024-01-12 | 11.95 | 11.95 | 11.25 | 11.85 | 0.0M |
| 2024-01-11 | 10.00 | 12.00 | 9.98 | 11.80 | 0.0M |
| 2024-01-10 | 11.88 | 12.64 | 11.80 | 11.84 | 0.0M |
| 2024-01-09 | 12.84 | 12.84 | 12.52 | 12.52 | 0.0M |
| 2024-01-08 | 12.88 | 13.60 | 11.60 | 12.48 | 0.0M |
| 2024-01-05 | 12.56 | 12.88 | 12.16 | 12.88 | 0.0M |
| 2024-01-04 | 12.24 | 13.12 | 12.08 | 13.12 | 0.0M |
| 2024-01-03 | 11.68 | 12.56 | 11.68 | 12.56 | 0.0M |
| 2024-01-02 | 12.04 | 12.04 | 10.52 | 12.04 | 0.0M |