3.03
最終更新: 2025-09-19
| 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 | 3.59 | 3.59 | 3.45 | 3.45 | 0.0M |
| 2024-12-23 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2024-12-10 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0M |
| 2024-12-04 | 3.41 | 3.70 | 3.41 | 3.70 | 0.0M |
| 2024-12-02 | 3.54 | 3.65 | 3.54 | 3.65 | 0.0M |
| 2024-11-27 | 3.62 | 3.72 | 3.62 | 3.72 | 0.0M |
| 2024-11-21 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-11-12 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0M |
| 2024-11-07 | 3.62 | 3.79 | 3.62 | 3.79 | 0.0M |
| 2024-11-06 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-11-05 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0M |
| 2024-11-04 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0M |
| 2024-10-31 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-10-22 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0M |
| 2024-10-21 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-10-16 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0M |
| 2024-10-14 | 3.63 | 3.95 | 3.63 | 3.82 | 0.0M |
| 2024-10-07 | 3.77 | 4.03 | 3.77 | 4.03 | 0.0M |
| 2024-10-04 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0M |
| 2024-09-30 | 4.17 | 4.18 | 4.17 | 4.18 | 0.0M |
| 2024-09-27 | 3.80 | 4.69 | 3.80 | 3.94 | 0.0M |
| 2024-09-26 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |
| 2024-09-17 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-09-13 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-09-09 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0M |
| 2024-09-06 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0M |
| 2024-09-05 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0M |
| 2024-08-28 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-08-19 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-08-14 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-08-13 | 3.25 | 3.39 | 3.25 | 3.39 | 0.0M |
| 2024-08-07 | 3.08 | 3.40 | 3.08 | 3.40 | 0.0M |
| 2024-07-30 | 3.30 | 3.36 | 3.30 | 3.36 | 0.0M |
| 2024-07-29 | 3.17 | 3.40 | 3.11 | 3.40 | 0.0M |
| 2024-07-23 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-07-22 | 3.76 | 3.76 | 3.50 | 3.50 | 0.0M |
| 2024-07-18 | 3.20 | 3.25 | 3.20 | 3.25 | 0.0M |
| 2024-07-16 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2024-07-15 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0M |
| 2024-07-12 | 3.84 | 3.84 | 3.56 | 3.56 | 0.0M |
| 2024-07-11 | 3.65 | 3.65 | 3.51 | 3.65 | 0.0M |
| 2024-07-03 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0M |
| 2024-06-28 | 3.35 | 3.43 | 3.35 | 3.43 | 0.0M |
| 2024-06-27 | 3.21 | 3.54 | 3.21 | 3.54 | 0.0M |
| 2024-06-26 | 3.34 | 3.60 | 3.34 | 3.60 | 0.0M |
| 2024-06-24 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0M |
| 2024-06-21 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0M |
| 2024-06-20 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-06-18 | 3.55 | 3.64 | 3.43 | 3.54 | 0.0M |
| 2024-06-17 | 3.20 | 3.54 | 3.20 | 3.54 | 0.0M |
| 2024-06-14 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-06-11 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-06-10 | 2.84 | 2.87 | 2.79 | 2.87 | 0.0M |
| 2024-06-07 | 3.04 | 3.16 | 2.88 | 2.88 | 0.0M |
| 2024-06-05 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0M |
| 2024-06-03 | 2.79 | 3.09 | 2.79 | 2.96 | 0.0M |
| 2024-05-31 | 2.98 | 2.98 | 2.84 | 2.84 | 0.0M |
| 2024-05-30 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0M |
| 2024-05-28 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2024-05-24 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0M |
| 2024-05-23 | 3.50 | 3.50 | 3.30 | 3.30 | 0.0M |
| 2024-05-22 | 3.33 | 3.52 | 3.33 | 3.51 | 0.0M |
| 2024-05-21 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2024-05-20 | 3.81 | 3.81 | 3.58 | 3.58 | 0.0M |
| 2024-05-16 | 3.30 | 3.45 | 3.30 | 3.45 | 0.0M |
| 2024-05-15 | 3.35 | 3.40 | 3.31 | 3.34 | 0.0M |
| 2024-05-14 | 3.47 | 3.47 | 3.31 | 3.31 | 0.0M |
| 2024-05-13 | 3.59 | 3.59 | 3.35 | 3.38 | 0.0M |
| 2024-05-09 | 3.40 | 3.61 | 3.20 | 3.42 | 0.0M |
| 2024-05-08 | 3.41 | 3.42 | 3.11 | 3.29 | 0.0M |
| 2024-05-07 | 3.50 | 3.50 | 3.25 | 3.34 | 0.0M |
| 2024-05-06 | 3.29 | 3.29 | 3.22 | 3.29 | 0.0M |
| 2024-05-03 | 3.23 | 3.51 | 3.23 | 3.27 | 0.0M |
| 2024-05-02 | 3.35 | 3.36 | 3.14 | 3.14 | 0.0M |
| 2024-05-01 | 3.18 | 3.43 | 3.18 | 3.42 | 0.0M |
| 2024-04-30 | 3.19 | 3.19 | 3.15 | 3.15 | 0.0M |
| 2024-04-26 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0M |
| 2024-04-25 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0M |
| 2024-04-24 | 3.13 | 3.13 | 2.88 | 3.01 | 0.0M |
| 2024-04-23 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2024-04-22 | 2.98 | 2.98 | 2.85 | 2.85 | 0.0M |
| 2024-04-18 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-04-17 | 2.99 | 3.00 | 2.99 | 3.00 | 0.0M |
| 2024-04-16 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0M |
| 2024-04-15 | 2.94 | 3.19 | 2.91 | 3.19 | 0.0M |
| 2024-04-12 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0M |
| 2024-04-11 | 3.01 | 3.25 | 3.01 | 3.18 | 0.0M |
| 2024-04-10 | 3.22 | 3.24 | 3.22 | 3.24 | 0.0M |
| 2024-04-09 | 3.25 | 3.30 | 3.25 | 3.26 | 0.0M |
| 2024-04-08 | 3.17 | 3.27 | 3.17 | 3.27 | 0.0M |
| 2024-04-04 | 3.13 | 3.20 | 3.13 | 3.16 | 0.0M |
| 2024-04-03 | 3.07 | 3.10 | 3.07 | 3.10 | 0.0M |
| 2024-04-02 | 3.10 | 3.10 | 3.08 | 3.08 | 0.0M |
| 2024-04-01 | 3.12 | 3.53 | 3.12 | 3.53 | 0.0M |
| 2024-03-28 | 3.03 | 3.12 | 3.03 | 3.07 | 0.0M |
| 2024-03-27 | 3.22 | 3.22 | 3.10 | 3.11 | 0.0M |
| 2024-03-26 | 3.05 | 3.15 | 3.05 | 3.15 | 0.0M |
| 2024-03-25 | 3.14 | 3.17 | 3.14 | 3.17 | 0.0M |
| 2024-03-22 | 3.21 | 3.21 | 3.17 | 3.17 | 0.0M |
| 2024-03-21 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2024-03-20 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-03-19 | 3.03 | 3.47 | 3.03 | 3.25 | 0.0M |
| 2024-03-18 | 3.11 | 3.29 | 3.11 | 3.13 | 0.0M |
| 2024-03-15 | 3.29 | 3.29 | 3.18 | 3.19 | 0.0M |
| 2024-03-14 | 3.32 | 3.41 | 3.30 | 3.41 | 0.0M |
| 2024-03-13 | 3.60 | 3.60 | 3.30 | 3.40 | 0.0M |
| 2024-03-12 | 3.38 | 3.41 | 3.38 | 3.41 | 0.0M |
| 2024-03-11 | 3.49 | 3.49 | 3.30 | 3.32 | 0.0M |
| 2024-03-08 | 3.30 | 3.54 | 3.30 | 3.54 | 0.0M |
| 2024-03-07 | 3.38 | 3.49 | 3.28 | 3.28 | 0.0M |
| 2024-03-06 | 3.26 | 3.49 | 3.26 | 3.32 | 0.0M |
| 2024-03-05 | 3.17 | 3.20 | 3.17 | 3.20 | 0.0M |
| 2024-03-04 | 3.35 | 3.39 | 3.32 | 3.32 | 0.0M |
| 2024-03-01 | 3.17 | 3.37 | 3.17 | 3.37 | 0.0M |
| 2024-02-28 | 3.35 | 3.35 | 3.31 | 3.31 | 0.0M |
| 2024-02-27 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2024-02-23 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0M |
| 2024-02-22 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-02-21 | 3.69 | 3.69 | 3.62 | 3.62 | 0.0M |
| 2024-02-20 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0M |
| 2024-02-16 | 3.73 | 3.73 | 3.47 | 3.47 | 0.0M |
| 2024-02-15 | 3.56 | 3.57 | 3.56 | 3.57 | 0.0M |
| 2024-02-14 | 3.49 | 3.49 | 3.42 | 3.42 | 0.0M |
| 2024-02-13 | 3.48 | 3.48 | 3.37 | 3.37 | 0.0M |
| 2024-02-12 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0M |
| 2024-02-09 | 3.51 | 3.64 | 3.51 | 3.64 | 0.0M |
| 2024-02-08 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-02-07 | 3.66 | 3.76 | 3.55 | 3.67 | 0.0M |
| 2024-02-06 | 3.62 | 3.62 | 3.61 | 3.61 | 0.0M |
| 2024-02-05 | 3.66 | 3.66 | 3.61 | 3.61 | 0.0M |
| 2024-02-02 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0M |
| 2024-02-01 | 3.77 | 3.83 | 3.77 | 3.83 | 0.0M |
| 2024-01-31 | 3.87 | 3.87 | 3.76 | 3.76 | 0.0M |
| 2024-01-30 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-01-29 | 3.69 | 3.80 | 3.67 | 3.80 | 0.0M |
| 2024-01-26 | 3.89 | 3.89 | 3.70 | 3.85 | 0.0M |
| 2024-01-25 | 3.61 | 3.71 | 3.61 | 3.63 | 0.0M |
| 2024-01-24 | 3.53 | 3.70 | 3.53 | 3.69 | 0.0M |
| 2024-01-23 | 3.41 | 3.49 | 3.41 | 3.49 | 0.0M |
| 2024-01-19 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0M |
| 2024-01-18 | 3.72 | 3.72 | 3.67 | 3.67 | 0.0M |
| 2024-01-17 | 3.70 | 3.70 | 3.58 | 3.65 | 0.0M |
| 2024-01-16 | 3.71 | 3.71 | 3.65 | 3.65 | 0.0M |
| 2024-01-12 | 3.81 | 3.81 | 3.79 | 3.79 | 0.0M |
| 2024-01-11 | 3.85 | 3.85 | 3.80 | 3.80 | 0.0M |
| 2024-01-10 | 3.75 | 3.92 | 3.75 | 3.92 | 0.0M |
| 2024-01-09 | 3.68 | 3.79 | 3.68 | 3.79 | 0.0M |
| 2024-01-08 | 3.60 | 3.82 | 3.60 | 3.82 | 0.0M |
| 2024-01-05 | 3.74 | 3.74 | 3.71 | 3.71 | 0.0M |
| 2024-01-04 | 3.66 | 3.66 | 3.58 | 3.58 | 0.0M |
| 2024-01-03 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0M |
| 2024-01-02 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0M |