2.62
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 | 2.89 | 2.93 | 2.83 | 2.88 | 15.0M |
| 2023-12-28 | 2.77 | 2.90 | 2.75 | 2.87 | 16.3M |
| 2023-12-27 | 2.74 | 2.79 | 2.69 | 2.75 | 9.3M |
| 2023-12-22 | 2.89 | 2.89 | 2.60 | 2.69 | 31.9M |
| 2023-12-21 | 2.77 | 2.87 | 2.71 | 2.85 | 7.5M |
| 2023-12-20 | 2.90 | 2.91 | 2.78 | 2.82 | 11.9M |
| 2023-12-19 | 2.90 | 2.94 | 2.79 | 2.84 | 17.5M |
| 2023-12-18 | 2.97 | 3.02 | 2.91 | 2.94 | 9.4M |
| 2023-12-15 | 2.90 | 3.04 | 2.90 | 2.99 | 18.5M |
| 2023-12-14 | 2.82 | 2.96 | 2.82 | 2.87 | 18.4M |
| 2023-12-13 | 3.10 | 3.11 | 2.65 | 2.77 | 53.5M |
| 2023-12-12 | 3.09 | 3.13 | 3.07 | 3.11 | 9.1M |
| 2023-12-11 | 3.09 | 3.13 | 2.97 | 3.09 | 12.5M |
| 2023-12-08 | 3.13 | 3.19 | 3.10 | 3.13 | 21.4M |
| 2023-12-07 | 3.14 | 3.14 | 3.08 | 3.13 | 7.3M |
| 2023-12-06 | 3.14 | 3.24 | 3.08 | 3.14 | 11.3M |
| 2023-12-05 | 3.21 | 3.21 | 3.05 | 3.11 | 20.9M |
| 2023-12-04 | 3.32 | 3.35 | 3.18 | 3.21 | 11.2M |
| 2023-12-01 | 3.32 | 3.38 | 3.29 | 3.32 | 11.3M |
| 2023-11-30 | 3.33 | 3.39 | 3.28 | 3.35 | 9.4M |
| 2023-11-29 | 3.43 | 3.44 | 3.31 | 3.33 | 15.3M |
| 2023-11-28 | 3.53 | 3.54 | 3.38 | 3.44 | 11.8M |
| 2023-11-27 | 3.60 | 3.60 | 3.52 | 3.53 | 10.3M |
| 2023-11-24 | 3.69 | 3.69 | 3.58 | 3.59 | 8.1M |
| 2023-11-23 | 3.64 | 3.72 | 3.56 | 3.72 | 9.8M |
| 2023-11-22 | 3.64 | 3.68 | 3.56 | 3.60 | 10.3M |
| 2023-11-21 | 3.68 | 3.75 | 3.64 | 3.66 | 16.9M |
| 2023-11-20 | 3.52 | 3.68 | 3.44 | 3.63 | 20.6M |
| 2023-11-17 | 3.60 | 3.61 | 3.47 | 3.51 | 17.4M |
| 2023-11-16 | 3.80 | 3.82 | 3.64 | 3.68 | 9.9M |
| 2023-11-15 | 3.73 | 3.82 | 3.66 | 3.72 | 21.6M |
| 2023-11-14 | 3.70 | 3.70 | 3.52 | 3.59 | 12.1M |
| 2023-11-13 | 3.51 | 3.66 | 3.47 | 3.65 | 11.5M |
| 2023-11-10 | 3.58 | 3.60 | 3.47 | 3.49 | 13.6M |
| 2023-11-09 | 3.71 | 3.75 | 3.60 | 3.61 | 18.2M |
| 2023-11-08 | 3.64 | 3.87 | 3.63 | 3.73 | 32.0M |
| 2023-11-07 | 3.63 | 3.72 | 3.60 | 3.64 | 16.6M |
| 2023-11-06 | 3.45 | 3.73 | 3.45 | 3.71 | 47.7M |
| 2023-11-03 | 3.06 | 3.38 | 3.06 | 3.38 | 34.8M |
| 2023-11-02 | 3.08 | 3.15 | 3.01 | 3.03 | 10.4M |
| 2023-11-01 | 3.12 | 3.16 | 3.05 | 3.07 | 7.6M |
| 2023-10-31 | 3.16 | 3.17 | 3.08 | 3.14 | 5.6M |
| 2023-10-30 | 3.08 | 3.19 | 3.07 | 3.18 | 11.2M |
| 2023-10-27 | 3.07 | 3.13 | 3.01 | 3.08 | 20.1M |
| 2023-10-26 | 3.23 | 3.24 | 3.03 | 3.06 | 19.6M |
| 2023-10-25 | 3.29 | 3.34 | 3.19 | 3.23 | 8.7M |
| 2023-10-24 | 3.20 | 3.20 | 3.11 | 3.20 | 6.2M |
| 2023-10-20 | 3.25 | 3.27 | 3.17 | 3.20 | 7.7M |
| 2023-10-19 | 3.24 | 3.28 | 3.21 | 3.25 | 5.0M |
| 2023-10-18 | 3.34 | 3.34 | 3.26 | 3.28 | 8.4M |
| 2023-10-17 | 3.39 | 3.40 | 3.32 | 3.34 | 6.4M |
| 2023-10-16 | 3.39 | 3.41 | 3.31 | 3.34 | 10.1M |
| 2023-10-13 | 3.48 | 3.49 | 3.38 | 3.40 | 11.8M |
| 2023-10-12 | 3.51 | 3.60 | 3.51 | 3.57 | 13.3M |
| 2023-10-11 | 3.45 | 3.52 | 3.42 | 3.47 | 14.2M |
| 2023-10-10 | 3.30 | 3.46 | 3.30 | 3.38 | 11.1M |
| 2023-10-09 | 3.28 | 3.37 | 3.25 | 3.30 | 4.7M |
| 2023-10-06 | 3.23 | 3.31 | 3.23 | 3.29 | 3.9M |
| 2023-10-05 | 3.18 | 3.28 | 3.18 | 3.23 | 3.3M |
| 2023-10-04 | 3.30 | 3.30 | 3.16 | 3.18 | 5.6M |
| 2023-10-03 | 3.36 | 3.37 | 3.24 | 3.30 | 5.9M |
| 2023-09-29 | 3.31 | 3.44 | 3.31 | 3.39 | 4.6M |
| 2023-09-28 | 3.40 | 3.41 | 3.23 | 3.27 | 10.9M |
| 2023-09-27 | 3.38 | 3.43 | 3.35 | 3.37 | 10.7M |
| 2023-09-26 | 3.45 | 3.45 | 3.35 | 3.37 | 8.8M |
| 2023-09-25 | 3.55 | 3.56 | 3.43 | 3.44 | 6.1M |
| 2023-09-22 | 3.40 | 3.55 | 3.34 | 3.53 | 14.7M |
| 2023-09-21 | 3.60 | 3.60 | 3.36 | 3.42 | 24.0M |
| 2023-09-20 | 3.65 | 3.65 | 3.56 | 3.60 | 10.4M |
| 2023-09-19 | 3.66 | 3.68 | 3.58 | 3.64 | 14.4M |
| 2023-09-18 | 3.73 | 3.74 | 3.65 | 3.66 | 12.5M |
| 2023-09-15 | 3.80 | 3.81 | 3.68 | 3.73 | 15.7M |
| 2023-09-14 | 3.77 | 3.82 | 3.73 | 3.74 | 8.9M |
| 2023-09-13 | 3.87 | 3.88 | 3.75 | 3.77 | 17.8M |
| 2023-09-12 | 3.93 | 3.95 | 3.82 | 3.86 | 8.7M |
| 2023-09-11 | 3.88 | 3.96 | 3.80 | 3.93 | 15.0M |
| 2023-09-07 | 4.05 | 4.05 | 3.88 | 3.88 | 16.7M |
| 2023-09-06 | 4.16 | 4.16 | 3.90 | 4.04 | 37.9M |
| 2023-09-05 | 4.21 | 4.25 | 4.14 | 4.16 | 15.2M |
| 2023-09-04 | 4.15 | 4.23 | 4.10 | 4.20 | 24.1M |
| 2023-08-31 | 4.20 | 4.21 | 4.06 | 4.10 | 19.1M |
| 2023-08-30 | 4.21 | 4.25 | 4.11 | 4.13 | 37.7M |
| 2023-08-29 | 4.04 | 4.18 | 4.03 | 4.15 | 33.3M |
| 2023-08-28 | 4.09 | 4.20 | 3.99 | 4.04 | 33.3M |
| 2023-08-25 | 3.98 | 4.03 | 3.89 | 3.90 | 15.2M |
| 2023-08-24 | 3.90 | 4.08 | 3.90 | 4.05 | 25.8M |
| 2023-08-23 | 3.91 | 3.96 | 3.79 | 3.88 | 19.2M |
| 2023-08-22 | 3.90 | 4.02 | 3.80 | 3.94 | 27.3M |
| 2023-08-21 | 4.05 | 4.08 | 3.81 | 3.83 | 23.7M |
| 2023-08-18 | 4.10 | 4.22 | 4.04 | 4.09 | 44.5M |
| 2023-08-17 | 3.96 | 4.16 | 3.88 | 4.14 | 36.6M |
| 2023-08-16 | 3.96 | 4.14 | 3.95 | 3.99 | 74.0M |
| 2023-08-15 | 3.90 | 3.92 | 3.75 | 3.83 | 10.1M |
| 2023-08-14 | 3.75 | 3.90 | 3.70 | 3.88 | 13.0M |
| 2023-08-11 | 3.93 | 3.93 | 3.76 | 3.82 | 15.7M |
| 2023-08-10 | 3.89 | 3.95 | 3.85 | 3.93 | 8.6M |
| 2023-08-09 | 3.85 | 3.93 | 3.81 | 3.93 | 13.1M |
| 2023-08-08 | 4.07 | 4.07 | 3.83 | 3.84 | 30.0M |
| 2023-08-07 | 4.13 | 4.13 | 4.00 | 4.11 | 16.7M |
| 2023-08-04 | 4.22 | 4.29 | 4.12 | 4.13 | 34.7M |
| 2023-08-03 | 4.05 | 4.20 | 4.00 | 4.14 | 17.8M |
| 2023-08-02 | 4.08 | 4.18 | 4.02 | 4.08 | 26.4M |
| 2023-08-01 | 4.20 | 4.33 | 4.06 | 4.14 | 39.3M |
| 2023-07-31 | 4.15 | 4.30 | 4.05 | 4.19 | 69.8M |
| 2023-07-28 | 3.81 | 4.04 | 3.78 | 4.00 | 48.7M |
| 2023-07-27 | 3.83 | 3.91 | 3.80 | 3.87 | 25.4M |
| 2023-07-26 | 3.74 | 3.83 | 3.73 | 3.80 | 11.7M |
| 2023-07-25 | 3.76 | 3.81 | 3.70 | 3.79 | 35.4M |
| 2023-07-24 | 3.64 | 3.64 | 3.53 | 3.59 | 15.9M |
| 2023-07-21 | 3.64 | 3.70 | 3.60 | 3.64 | 13.8M |
| 2023-07-20 | 3.75 | 3.81 | 3.64 | 3.65 | 18.3M |
| 2023-07-19 | 3.72 | 3.77 | 3.63 | 3.75 | 18.8M |
| 2023-07-18 | 3.87 | 3.87 | 3.66 | 3.71 | 22.9M |
| 2023-07-14 | 3.99 | 4.00 | 3.83 | 3.85 | 23.8M |
| 2023-07-13 | 3.98 | 4.08 | 3.88 | 3.93 | 64.7M |
| 2023-07-12 | 3.78 | 3.85 | 3.72 | 3.82 | 21.5M |
| 2023-07-11 | 3.72 | 3.76 | 3.68 | 3.73 | 8.0M |
| 2023-07-10 | 3.74 | 3.74 | 3.63 | 3.66 | 10.0M |
| 2023-07-07 | 3.73 | 3.77 | 3.58 | 3.63 | 33.4M |
| 2023-07-06 | 3.82 | 3.85 | 3.72 | 3.77 | 14.0M |
| 2023-07-05 | 3.92 | 3.95 | 3.78 | 3.86 | 16.8M |
| 2023-07-04 | 3.94 | 3.97 | 3.85 | 3.95 | 14.1M |
| 2023-07-03 | 3.85 | 3.98 | 3.85 | 3.93 | 15.5M |
| 2023-06-30 | 3.84 | 3.85 | 3.77 | 3.80 | 11.1M |
| 2023-06-29 | 3.98 | 3.98 | 3.80 | 3.82 | 14.1M |
| 2023-06-28 | 3.94 | 4.00 | 3.80 | 3.96 | 15.3M |
| 2023-06-27 | 3.87 | 4.04 | 3.83 | 3.92 | 16.9M |
| 2023-06-26 | 3.84 | 3.90 | 3.79 | 3.85 | 15.6M |
| 2023-06-23 | 3.85 | 3.88 | 3.74 | 3.84 | 8.6M |
| 2023-06-21 | 4.12 | 4.12 | 3.81 | 3.85 | 44.0M |
| 2023-06-20 | 4.30 | 4.35 | 4.13 | 4.16 | 20.9M |
| 2023-06-19 | 4.43 | 4.43 | 4.26 | 4.35 | 22.8M |
| 2023-06-16 | 4.39 | 4.50 | 4.28 | 4.44 | 36.6M |
| 2023-06-15 | 4.32 | 4.38 | 4.22 | 4.36 | 30.8M |
| 2023-06-14 | 4.25 | 4.44 | 4.20 | 4.23 | 48.7M |
| 2023-06-13 | 4.05 | 4.19 | 4.01 | 4.18 | 34.6M |
| 2023-06-12 | 4.07 | 4.07 | 3.95 | 4.06 | 9.2M |
| 2023-06-09 | 4.00 | 4.07 | 3.90 | 4.04 | 19.2M |
| 2023-06-08 | 4.06 | 4.06 | 3.90 | 3.96 | 17.7M |
| 2023-06-07 | 4.00 | 4.17 | 4.00 | 4.08 | 42.3M |
| 2023-06-06 | 4.01 | 4.01 | 3.84 | 3.89 | 15.1M |
| 2023-06-05 | 4.00 | 4.03 | 3.88 | 4.01 | 14.5M |
| 2023-06-02 | 4.00 | 4.05 | 3.93 | 3.98 | 34.4M |
| 2023-06-01 | 3.63 | 3.94 | 3.58 | 3.83 | 36.0M |
| 2023-05-31 | 3.72 | 3.72 | 3.53 | 3.63 | 38.3M |
| 2023-05-30 | 3.77 | 3.82 | 3.57 | 3.80 | 27.2M |
| 2023-05-29 | 3.78 | 3.85 | 3.70 | 3.72 | 14.1M |
| 2023-05-25 | 3.89 | 3.92 | 3.68 | 3.76 | 25.1M |
| 2023-05-24 | 3.93 | 3.95 | 3.85 | 3.87 | 13.9M |
| 2023-05-23 | 4.11 | 4.14 | 3.97 | 4.00 | 18.7M |
| 2023-05-22 | 3.92 | 4.13 | 3.82 | 4.11 | 36.6M |
| 2023-05-19 | 3.93 | 3.93 | 3.83 | 3.90 | 21.3M |
| 2023-05-18 | 4.06 | 4.15 | 3.92 | 3.98 | 25.7M |
| 2023-05-17 | 4.18 | 4.19 | 3.98 | 3.98 | 26.3M |
| 2023-05-16 | 4.28 | 4.30 | 4.09 | 4.15 | 47.1M |
| 2023-05-15 | 3.69 | 4.29 | 3.66 | 4.25 | 94.9M |
| 2023-05-12 | 3.91 | 3.91 | 3.64 | 3.67 | 44.7M |
| 2023-05-11 | 3.92 | 3.94 | 3.68 | 3.72 | 32.1M |
| 2023-05-10 | 3.77 | 3.91 | 3.75 | 3.89 | 13.5M |
| 2023-05-09 | 3.95 | 3.95 | 3.75 | 3.77 | 26.3M |
| 2023-05-08 | 4.13 | 4.15 | 3.92 | 3.95 | 19.1M |
| 2023-05-05 | 3.94 | 4.16 | 3.93 | 4.09 | 29.4M |
| 2023-05-04 | 3.80 | 3.92 | 3.80 | 3.90 | 8.1M |
| 2023-05-03 | 3.91 | 3.91 | 3.75 | 3.80 | 12.6M |
| 2023-05-02 | 4.03 | 4.14 | 3.86 | 3.91 | 14.5M |
| 2023-04-28 | 3.98 | 4.09 | 3.95 | 4.02 | 19.6M |
| 2023-04-27 | 3.94 | 4.00 | 3.87 | 3.94 | 11.4M |
| 2023-04-26 | 3.80 | 3.99 | 3.80 | 3.95 | 13.8M |
| 2023-04-25 | 3.95 | 3.95 | 3.78 | 3.84 | 20.5M |
| 2023-04-24 | 3.91 | 4.02 | 3.91 | 3.99 | 20.3M |
| 2023-04-21 | 4.10 | 4.10 | 3.82 | 3.91 | 57.1M |
| 2023-04-20 | 4.15 | 4.17 | 4.07 | 4.10 | 18.3M |
| 2023-04-19 | 4.18 | 4.23 | 4.10 | 4.13 | 18.5M |
| 2023-04-18 | 4.34 | 4.34 | 4.13 | 4.19 | 29.2M |
| 2023-04-17 | 4.24 | 4.38 | 4.16 | 4.38 | 25.6M |
| 2023-04-14 | 4.32 | 4.43 | 4.13 | 4.24 | 44.5M |
| 2023-04-13 | 4.26 | 4.29 | 4.04 | 4.29 | 52.9M |
| 2023-04-12 | 4.74 | 4.76 | 4.28 | 4.31 | 121.5M |
| 2023-04-11 | 4.87 | 4.91 | 4.63 | 4.76 | 38.6M |
| 2023-04-06 | 4.59 | 4.85 | 4.55 | 4.82 | 43.5M |
| 2023-04-04 | 4.81 | 4.83 | 4.56 | 4.61 | 48.8M |
| 2023-04-03 | 4.81 | 4.81 | 4.56 | 4.78 | 84.6M |
| 2023-03-31 | 5.22 | 5.41 | 4.82 | 4.86 | 142.1M |
| 2023-03-30 | 5.70 | 5.84 | 5.49 | 5.55 | 46.0M |
| 2023-03-29 | 5.61 | 5.87 | 5.51 | 5.65 | 52.9M |
| 2023-03-28 | 5.52 | 5.54 | 5.33 | 5.41 | 39.0M |
| 2023-03-27 | 5.78 | 5.88 | 5.42 | 5.42 | 61.1M |
| 2023-03-24 | 5.60 | 5.93 | 5.55 | 5.72 | 85.3M |
| 2023-03-23 | 5.28 | 5.59 | 5.27 | 5.57 | 90.1M |
| 2023-03-22 | 5.32 | 5.46 | 5.15 | 5.21 | 49.0M |
| 2023-03-21 | 5.02 | 5.25 | 4.92 | 5.20 | 49.7M |
| 2023-03-20 | 5.11 | 5.15 | 4.72 | 4.91 | 60.2M |
| 2023-03-17 | 4.79 | 5.18 | 4.77 | 5.17 | 84.1M |
| 2023-03-16 | 4.61 | 4.79 | 4.53 | 4.68 | 25.5M |
| 2023-03-15 | 4.71 | 4.90 | 4.63 | 4.69 | 27.9M |
| 2023-03-14 | 4.71 | 4.92 | 4.51 | 4.56 | 36.8M |
| 2023-03-13 | 4.62 | 4.86 | 4.55 | 4.72 | 48.0M |
| 2023-03-10 | 4.60 | 4.66 | 4.47 | 4.56 | 41.9M |
| 2023-03-09 | 4.90 | 4.92 | 4.73 | 4.73 | 24.0M |
| 2023-03-08 | 5.00 | 5.02 | 4.77 | 4.88 | 37.7M |
| 2023-03-07 | 5.20 | 5.33 | 4.98 | 5.10 | 43.7M |
| 2023-03-06 | 5.45 | 5.49 | 5.12 | 5.20 | 40.0M |
| 2023-03-03 | 5.48 | 5.59 | 5.28 | 5.45 | 55.3M |
| 2023-03-02 | 5.24 | 5.42 | 5.14 | 5.32 | 50.7M |
| 2023-03-01 | 4.77 | 5.28 | 4.77 | 5.26 | 73.9M |
| 2023-02-28 | 4.80 | 4.92 | 4.63 | 4.71 | 39.9M |
| 2023-02-27 | 4.71 | 4.76 | 4.57 | 4.73 | 33.4M |
| 2023-02-24 | 4.86 | 4.88 | 4.75 | 4.76 | 18.6M |
| 2023-02-23 | 4.80 | 4.97 | 4.80 | 4.86 | 19.4M |
| 2023-02-22 | 4.91 | 5.07 | 4.78 | 4.83 | 48.4M |
| 2023-02-21 | 5.28 | 5.28 | 4.94 | 4.96 | 44.6M |
| 2023-02-20 | 5.05 | 5.25 | 5.04 | 5.24 | 30.7M |
| 2023-02-17 | 5.28 | 5.32 | 5.08 | 5.09 | 26.4M |
| 2023-02-16 | 5.15 | 5.50 | 5.11 | 5.22 | 72.2M |
| 2023-02-15 | 5.30 | 5.37 | 4.98 | 5.05 | 81.2M |
| 2023-02-14 | 5.60 | 5.64 | 5.28 | 5.30 | 53.5M |
| 2023-02-13 | 5.70 | 5.70 | 5.45 | 5.55 | 55.7M |
| 2023-02-10 | 6.02 | 6.05 | 5.66 | 5.71 | 47.2M |
| 2023-02-09 | 5.60 | 6.14 | 5.60 | 6.12 | 50.3M |
| 2023-02-08 | 5.88 | 5.94 | 5.62 | 5.66 | 38.7M |
| 2023-02-07 | 5.91 | 6.02 | 5.82 | 5.86 | 29.8M |
| 2023-02-06 | 6.00 | 6.10 | 5.76 | 5.92 | 56.6M |
| 2023-02-03 | 6.31 | 6.41 | 6.10 | 6.24 | 26.8M |
| 2023-02-02 | 6.50 | 6.64 | 6.27 | 6.31 | 54.4M |
| 2023-02-01 | 6.25 | 6.38 | 6.00 | 6.35 | 51.7M |
| 2023-01-31 | 6.21 | 6.37 | 5.95 | 6.28 | 57.7M |
| 2023-01-30 | 6.75 | 6.86 | 6.17 | 6.20 | 93.8M |
| 2023-01-27 | 6.40 | 6.72 | 6.32 | 6.72 | 52.0M |
| 2023-01-26 | 6.13 | 6.45 | 6.13 | 6.25 | 41.8M |
| 2023-01-20 | 6.04 | 6.19 | 5.94 | 6.13 | 27.8M |
| 2023-01-19 | 5.82 | 6.14 | 5.76 | 6.04 | 29.5M |
| 2023-01-18 | 6.23 | 6.24 | 5.87 | 5.94 | 90.0M |
| 2023-01-17 | 6.57 | 6.65 | 6.12 | 6.21 | 67.8M |
| 2023-01-16 | 7.00 | 7.02 | 6.45 | 6.56 | 87.6M |
| 2023-01-13 | 6.70 | 6.94 | 6.57 | 6.91 | 71.7M |
| 2023-01-12 | 6.89 | 6.90 | 6.55 | 6.65 | 71.1M |
| 2023-01-11 | 7.30 | 7.30 | 6.72 | 6.78 | 122.3M |
| 2023-01-10 | 7.35 | 7.50 | 7.02 | 7.32 | 71.6M |
| 2023-01-09 | 6.69 | 7.35 | 6.68 | 7.30 | 95.5M |
| 2023-01-06 | 6.70 | 6.94 | 6.50 | 6.59 | 153.0M |
| 2023-01-05 | 7.45 | 7.65 | 7.00 | 7.02 | 88.5M |
| 2023-01-04 | 7.18 | 7.28 | 6.83 | 7.28 | 77.9M |
| 2023-01-03 | 6.71 | 7.24 | 6.51 | 7.20 | 72.3M |