0.38
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 5.05 | 5.15 | 5.00 | 5.05 | 14.0M |
| 2023-12-27 | 5.10 | 5.20 | 5.00 | 5.05 | 20.6M |
| 2023-12-26 | 5.40 | 5.50 | 4.98 | 5.10 | 49.2M |
| 2023-12-25 | 5.65 | 5.85 | 5.30 | 5.45 | 60.9M |
| 2023-12-22 | 6.20 | 6.35 | 5.65 | 5.75 | 77.8M |
| 2023-12-21 | 5.90 | 6.15 | 5.85 | 6.00 | 45.7M |
| 2023-12-20 | 6.95 | 6.95 | 5.85 | 6.05 | 117.7M |
| 2023-12-19 | 5.35 | 6.65 | 5.30 | 6.65 | 126.8M |
| 2023-12-18 | 5.05 | 5.15 | 5.05 | 5.10 | 5.1M |
| 2023-12-15 | 5.00 | 5.30 | 5.00 | 5.10 | 14.4M |
| 2023-12-14 | 5.25 | 5.25 | 5.00 | 5.05 | 14.2M |
| 2023-12-13 | 4.94 | 5.20 | 4.86 | 5.15 | 20.3M |
| 2023-12-12 | 4.98 | 4.98 | 4.92 | 4.94 | 3.3M |
| 2023-12-08 | 4.96 | 5.00 | 4.92 | 4.96 | 4.4M |
| 2023-12-07 | 4.96 | 4.98 | 4.90 | 4.96 | 8.1M |
| 2023-12-06 | 4.98 | 5.05 | 4.94 | 4.98 | 7.5M |
| 2023-12-04 | 4.98 | 5.10 | 4.90 | 4.94 | 12.0M |
| 2023-12-01 | 5.00 | 5.05 | 4.92 | 4.98 | 11.8M |
| 2023-11-30 | 5.25 | 5.30 | 5.00 | 5.00 | 18.1M |
| 2023-11-29 | 5.15 | 5.35 | 5.00 | 5.30 | 16.1M |
| 2023-11-28 | 5.05 | 5.15 | 5.05 | 5.15 | 3.8M |
| 2023-11-27 | 5.10 | 5.10 | 4.98 | 5.05 | 6.7M |
| 2023-11-24 | 5.15 | 5.20 | 5.00 | 5.10 | 10.2M |
| 2023-11-23 | 5.30 | 5.30 | 5.10 | 5.15 | 12.3M |
| 2023-11-22 | 5.20 | 5.25 | 5.10 | 5.25 | 12.1M |
| 2023-11-21 | 5.35 | 5.60 | 5.20 | 5.20 | 57.3M |
| 2023-11-20 | 5.20 | 5.20 | 5.05 | 5.20 | 6.7M |
| 2023-11-17 | 5.15 | 5.25 | 5.10 | 5.20 | 4.3M |
| 2023-11-16 | 5.15 | 5.30 | 5.05 | 5.15 | 6.2M |
| 2023-11-15 | 5.05 | 5.40 | 5.05 | 5.25 | 13.9M |
| 2023-11-14 | 4.96 | 5.20 | 4.90 | 5.20 | 11.1M |
| 2023-11-13 | 5.05 | 5.05 | 4.90 | 4.96 | 6.3M |
| 2023-11-10 | 5.05 | 5.25 | 5.00 | 5.05 | 11.0M |
| 2023-11-09 | 5.30 | 5.30 | 5.00 | 5.15 | 12.2M |
| 2023-11-08 | 5.25 | 5.35 | 5.20 | 5.30 | 8.8M |
| 2023-11-07 | 5.25 | 5.35 | 5.15 | 5.20 | 8.8M |
| 2023-11-06 | 5.45 | 5.50 | 5.20 | 5.25 | 11.4M |
| 2023-11-03 | 5.50 | 5.55 | 5.40 | 5.40 | 18.6M |
| 2023-11-02 | 5.65 | 5.75 | 5.35 | 5.45 | 29.1M |
| 2023-11-01 | 5.40 | 5.60 | 5.35 | 5.50 | 16.5M |
| 2023-10-31 | 5.15 | 5.35 | 5.00 | 5.35 | 14.9M |
| 2023-10-30 | 5.20 | 5.25 | 5.05 | 5.15 | 10.6M |
| 2023-10-27 | 5.15 | 5.40 | 5.00 | 5.30 | 16.4M |
| 2023-10-26 | 5.20 | 5.20 | 4.96 | 5.05 | 15.0M |
| 2023-10-25 | 5.55 | 5.60 | 5.20 | 5.25 | 23.6M |
| 2023-10-24 | 4.98 | 5.55 | 4.94 | 5.55 | 36.0M |
| 2023-10-20 | 5.10 | 5.15 | 4.86 | 4.94 | 19.2M |
| 2023-10-19 | 5.25 | 5.25 | 5.00 | 5.10 | 19.3M |
| 2023-10-18 | 5.50 | 5.50 | 5.25 | 5.25 | 13.5M |
| 2023-10-17 | 5.65 | 5.75 | 5.45 | 5.50 | 20.1M |
| 2023-10-16 | 5.55 | 5.60 | 5.20 | 5.55 | 23.4M |
| 2023-10-12 | 6.05 | 6.05 | 5.70 | 5.70 | 24.7M |
| 2023-10-11 | 5.95 | 6.10 | 5.90 | 6.00 | 24.3M |
| 2023-10-10 | 6.00 | 6.40 | 5.80 | 5.85 | 42.3M |
| 2023-10-09 | 6.15 | 6.15 | 5.70 | 5.85 | 29.0M |
| 2023-10-06 | 6.60 | 6.70 | 6.20 | 6.25 | 18.8M |
| 2023-10-05 | 6.50 | 6.70 | 6.40 | 6.55 | 22.2M |
| 2023-10-04 | 6.60 | 6.60 | 6.20 | 6.40 | 30.4M |
| 2023-10-03 | 6.85 | 6.90 | 6.60 | 6.65 | 18.7M |
| 2023-10-02 | 7.00 | 7.10 | 6.85 | 6.90 | 15.8M |
| 2023-09-29 | 7.05 | 7.10 | 6.85 | 6.90 | 19.1M |
| 2023-09-28 | 7.20 | 7.35 | 7.00 | 7.00 | 15.6M |
| 2023-09-27 | 6.95 | 7.25 | 6.85 | 7.25 | 19.0M |
| 2023-09-26 | 7.30 | 7.35 | 6.90 | 6.95 | 32.3M |
| 2023-09-25 | 7.65 | 7.65 | 7.35 | 7.35 | 19.2M |
| 2023-09-22 | 7.70 | 7.75 | 7.60 | 7.65 | 16.0M |
| 2023-09-21 | 7.80 | 7.90 | 7.60 | 7.75 | 22.0M |
| 2023-09-20 | 7.90 | 7.95 | 7.70 | 7.75 | 27.7M |
| 2023-09-19 | 7.65 | 8.15 | 7.65 | 8.05 | 48.5M |
| 2023-09-18 | 7.85 | 7.95 | 7.60 | 7.70 | 38.9M |
| 2023-09-15 | 8.30 | 8.30 | 8.00 | 8.05 | 36.9M |
| 2023-09-14 | 8.45 | 8.50 | 7.75 | 8.20 | 74.3M |
| 2023-09-13 | 8.70 | 8.75 | 8.30 | 8.40 | 81.4M |
| 2023-09-12 | 7.75 | 8.75 | 7.70 | 8.55 | 219.6M |
| 2023-09-11 | 7.60 | 7.65 | 7.30 | 7.40 | 13.4M |
| 2023-09-08 | 7.40 | 7.60 | 7.35 | 7.50 | 9.6M |
| 2023-09-07 | 7.25 | 7.45 | 7.25 | 7.35 | 6.5M |
| 2023-09-06 | 7.40 | 7.50 | 7.20 | 7.30 | 14.7M |
| 2023-09-05 | 7.45 | 7.60 | 7.35 | 7.40 | 13.9M |
| 2023-09-04 | 7.65 | 7.65 | 7.20 | 7.35 | 21.5M |
| 2023-09-01 | 8.10 | 8.15 | 7.55 | 7.60 | 38.6M |
| 2023-08-31 | 8.30 | 8.35 | 8.05 | 8.10 | 34.6M |
| 2023-08-30 | 7.85 | 8.35 | 7.85 | 8.25 | 37.7M |
| 2023-08-29 | 8.00 | 8.05 | 7.75 | 7.80 | 22.1M |
| 2023-08-28 | 8.00 | 8.10 | 7.80 | 7.95 | 46.6M |
| 2023-08-25 | 7.40 | 7.95 | 7.35 | 7.90 | 59.3M |
| 2023-08-24 | 7.60 | 7.70 | 7.35 | 7.35 | 29.8M |
| 2023-08-23 | 7.30 | 7.60 | 7.15 | 7.55 | 49.7M |
| 2023-08-22 | 7.15 | 7.45 | 7.10 | 7.25 | 17.0M |
| 2023-08-21 | 6.90 | 7.10 | 6.85 | 7.05 | 6.4M |
| 2023-08-18 | 7.20 | 7.30 | 6.90 | 6.90 | 20.4M |
| 2023-08-17 | 6.85 | 7.20 | 6.80 | 7.10 | 26.5M |
| 2023-08-16 | 7.30 | 7.40 | 6.70 | 6.80 | 28.9M |
| 2023-08-15 | 7.60 | 7.65 | 7.25 | 7.25 | 12.5M |
| 2023-08-11 | 7.45 | 7.85 | 7.45 | 7.75 | 21.1M |
| 2023-08-10 | 7.55 | 7.60 | 7.40 | 7.50 | 6.9M |
| 2023-08-09 | 7.35 | 7.70 | 7.35 | 7.65 | 12.9M |
| 2023-08-08 | 7.40 | 7.70 | 7.30 | 7.30 | 23.3M |
| 2023-08-07 | 7.55 | 7.55 | 6.90 | 7.35 | 32.0M |
| 2023-08-04 | 7.50 | 7.65 | 7.45 | 7.55 | 5.3M |
| 2023-08-03 | 8.00 | 8.00 | 7.40 | 7.50 | 30.8M |
| 2023-08-02 | 8.25 | 8.45 | 8.05 | 8.05 | 17.5M |
| 2023-07-31 | 8.50 | 8.50 | 8.15 | 8.25 | 13.1M |
| 2023-07-27 | 8.45 | 8.55 | 8.25 | 8.50 | 14.1M |
| 2023-07-26 | 8.30 | 8.35 | 8.20 | 8.30 | 3.8M |
| 2023-07-25 | 8.50 | 8.50 | 8.15 | 8.30 | 16.1M |
| 2023-07-24 | 8.55 | 8.60 | 8.30 | 8.35 | 10.0M |
| 2023-07-21 | 8.65 | 8.70 | 8.45 | 8.55 | 16.0M |
| 2023-07-20 | 8.90 | 9.10 | 8.60 | 8.65 | 24.2M |
| 2023-07-19 | 9.25 | 9.30 | 8.70 | 8.90 | 32.7M |
| 2023-07-18 | 8.60 | 9.40 | 8.55 | 9.20 | 38.1M |
| 2023-07-17 | 8.65 | 8.75 | 8.50 | 8.60 | 9.7M |
| 2023-07-14 | 8.25 | 8.60 | 8.25 | 8.60 | 13.8M |
| 2023-07-13 | 8.25 | 8.35 | 8.15 | 8.30 | 6.6M |
| 2023-07-12 | 8.50 | 8.65 | 8.25 | 8.25 | 25.3M |
| 2023-07-11 | 8.40 | 8.55 | 8.25 | 8.40 | 14.9M |
| 2023-07-10 | 8.40 | 8.45 | 8.15 | 8.35 | 10.6M |
| 2023-07-07 | 8.10 | 8.50 | 8.10 | 8.35 | 13.3M |
| 2023-07-06 | 8.95 | 8.95 | 8.10 | 8.20 | 42.9M |
| 2023-07-05 | 9.75 | 9.75 | 8.90 | 9.00 | 25.0M |
| 2023-07-04 | 9.00 | 9.85 | 9.00 | 9.75 | 22.8M |
| 2023-07-03 | 8.95 | 9.00 | 8.80 | 9.00 | 7.7M |
| 2023-06-30 | 9.15 | 9.20 | 8.75 | 8.95 | 26.5M |
| 2023-06-29 | 8.90 | 9.15 | 8.50 | 8.95 | 26.0M |
| 2023-06-28 | 8.55 | 9.35 | 7.95 | 8.90 | 58.7M |
| 2023-06-27 | 9.40 | 9.65 | 8.60 | 8.70 | 19.0M |
| 2023-06-26 | 10.20 | 10.20 | 9.35 | 9.35 | 22.4M |
| 2023-06-23 | 10.10 | 10.20 | 9.95 | 10.00 | 6.0M |
| 2023-06-22 | 10.30 | 10.40 | 9.95 | 10.10 | 10.6M |
| 2023-06-21 | 11.00 | 11.00 | 10.30 | 10.30 | 13.0M |
| 2023-06-20 | 11.20 | 11.30 | 10.80 | 11.00 | 10.0M |
| 2023-06-19 | 11.40 | 11.50 | 11.20 | 11.30 | 10.5M |
| 2023-06-16 | 11.30 | 11.50 | 11.20 | 11.50 | 10.8M |
| 2023-06-15 | 11.50 | 11.60 | 10.80 | 11.30 | 22.8M |
| 2023-06-14 | 11.40 | 11.60 | 11.40 | 11.50 | 16.2M |
| 2023-06-13 | 11.20 | 11.50 | 11.20 | 11.40 | 12.6M |
| 2023-06-12 | 11.00 | 11.50 | 11.00 | 11.20 | 13.8M |
| 2023-06-09 | 11.10 | 11.20 | 10.90 | 10.90 | 5.7M |
| 2023-06-08 | 10.90 | 11.30 | 10.90 | 11.10 | 8.8M |
| 2023-06-07 | 11.20 | 11.30 | 10.90 | 11.00 | 6.3M |
| 2023-06-06 | 11.50 | 11.60 | 11.10 | 11.20 | 8.6M |
| 2023-06-02 | 11.70 | 11.80 | 11.40 | 11.50 | 10.3M |
| 2023-06-01 | 12.00 | 12.20 | 11.60 | 11.70 | 12.6M |
| 2023-05-31 | 12.00 | 12.10 | 11.80 | 12.00 | 20.8M |
| 2023-05-30 | 12.30 | 12.60 | 11.90 | 12.10 | 17.8M |
| 2023-05-29 | 12.30 | 12.40 | 12.00 | 12.20 | 9.6M |
| 2023-05-26 | 12.40 | 12.50 | 12.20 | 12.30 | 9.4M |
| 2023-05-25 | 12.40 | 12.70 | 12.20 | 12.60 | 16.5M |
| 2023-05-24 | 12.70 | 12.80 | 12.20 | 12.40 | 17.7M |
| 2023-05-23 | 12.40 | 12.80 | 12.10 | 12.70 | 29.1M |
| 2023-05-22 | 11.90 | 12.40 | 11.50 | 12.40 | 39.8M |
| 2023-05-19 | 11.40 | 11.90 | 11.20 | 11.80 | 20.9M |
| 2023-05-18 | 10.90 | 11.60 | 10.80 | 11.50 | 22.3M |
| 2023-05-17 | 11.30 | 11.30 | 10.60 | 10.70 | 12.4M |
| 2023-05-16 | 11.20 | 11.50 | 10.90 | 11.30 | 9.5M |
| 2023-05-15 | 11.40 | 11.40 | 10.50 | 11.20 | 15.6M |
| 2023-05-12 | 11.20 | 11.50 | 11.00 | 11.50 | 10.0M |
| 2023-05-11 | 11.60 | 11.70 | 11.30 | 11.50 | 9.6M |
| 2023-05-10 | 11.10 | 11.60 | 11.00 | 11.60 | 19.9M |
| 2023-05-09 | 11.20 | 11.30 | 10.90 | 11.20 | 5.1M |
| 2023-05-08 | 11.40 | 11.50 | 11.10 | 11.20 | 11.7M |
| 2023-05-03 | 10.30 | 11.30 | 10.00 | 11.30 | 34.1M |
| 2023-05-02 | 9.50 | 10.30 | 9.20 | 10.30 | 27.4M |
| 2023-04-28 | 10.00 | 10.10 | 9.45 | 9.50 | 11.8M |
| 2023-04-27 | 10.10 | 10.30 | 9.95 | 9.95 | 6.5M |
| 2023-04-26 | 9.85 | 10.40 | 9.85 | 10.20 | 12.0M |
| 2023-04-25 | 10.10 | 10.10 | 9.40 | 9.85 | 37.2M |
| 2023-04-24 | 10.20 | 10.30 | 10.00 | 10.10 | 4.2M |
| 2023-04-21 | 10.20 | 10.40 | 10.00 | 10.10 | 11.0M |
| 2023-04-20 | 10.60 | 10.60 | 10.00 | 10.30 | 22.9M |
| 2023-04-19 | 10.80 | 10.80 | 10.50 | 10.60 | 8.9M |
| 2023-04-18 | 11.00 | 11.00 | 10.80 | 10.80 | 6.1M |
| 2023-04-17 | 10.80 | 11.10 | 10.80 | 11.00 | 11.1M |
| 2023-04-12 | 10.80 | 10.90 | 10.60 | 10.70 | 4.6M |
| 2023-04-11 | 10.90 | 11.00 | 10.80 | 10.80 | 8.5M |
| 2023-04-10 | 10.90 | 10.90 | 10.50 | 10.70 | 10.5M |
| 2023-04-07 | 11.00 | 11.10 | 10.70 | 10.80 | 13.7M |
| 2023-04-05 | 11.30 | 11.40 | 10.90 | 11.00 | 20.7M |
| 2023-04-04 | 11.70 | 11.70 | 11.40 | 11.50 | 11.5M |
| 2023-04-03 | 12.10 | 12.20 | 11.50 | 11.70 | 16.8M |
| 2023-03-31 | 12.40 | 12.50 | 11.90 | 12.10 | 13.1M |
| 2023-03-30 | 12.30 | 12.90 | 12.30 | 12.40 | 24.7M |
| 2023-03-29 | 12.30 | 12.40 | 12.20 | 12.30 | 6.8M |
| 2023-03-28 | 12.10 | 12.50 | 12.00 | 12.30 | 29.5M |
| 2023-03-27 | 11.20 | 11.90 | 11.20 | 11.90 | 16.2M |
| 2023-03-24 | 11.30 | 11.40 | 11.10 | 11.30 | 4.7M |
| 2023-03-23 | 11.10 | 11.30 | 11.10 | 11.30 | 3.8M |
| 2023-03-22 | 11.50 | 11.60 | 11.00 | 11.10 | 14.1M |
| 2023-03-21 | 11.30 | 11.50 | 11.20 | 11.40 | 7.1M |
| 2023-03-20 | 11.50 | 11.50 | 11.10 | 11.20 | 15.6M |
| 2023-03-17 | 11.80 | 11.90 | 11.40 | 11.50 | 18.2M |
| 2023-03-16 | 11.50 | 11.70 | 11.30 | 11.60 | 12.4M |
| 2023-03-15 | 11.60 | 12.00 | 11.40 | 11.70 | 16.4M |
| 2023-03-14 | 11.60 | 11.70 | 11.10 | 11.30 | 18.2M |
| 2023-03-13 | 11.70 | 12.00 | 11.60 | 11.70 | 24.3M |
| 2023-03-10 | 11.90 | 12.00 | 11.60 | 12.00 | 27.5M |
| 2023-03-09 | 11.80 | 12.40 | 11.60 | 11.80 | 39.5M |
| 2023-03-08 | 11.70 | 11.90 | 11.40 | 11.80 | 28.6M |
| 2023-03-07 | 12.10 | 12.20 | 11.70 | 11.80 | 13.5M |
| 2023-03-03 | 12.20 | 12.20 | 12.00 | 12.00 | 7.7M |
| 2023-03-02 | 12.20 | 12.30 | 11.90 | 12.00 | 10.6M |
| 2023-03-01 | 12.30 | 12.40 | 12.10 | 12.20 | 15.0M |
| 2023-02-28 | 12.70 | 12.80 | 11.90 | 12.10 | 50.5M |
| 2023-02-27 | 12.10 | 12.30 | 11.90 | 12.00 | 8.0M |
| 2023-02-24 | 12.50 | 12.50 | 12.00 | 12.20 | 10.9M |
| 2023-02-23 | 12.40 | 12.60 | 12.30 | 12.50 | 14.5M |
| 2023-02-22 | 12.10 | 12.50 | 12.00 | 12.30 | 12.5M |
| 2023-02-21 | 12.10 | 12.20 | 11.90 | 12.10 | 7.5M |
| 2023-02-20 | 11.90 | 12.30 | 11.80 | 12.10 | 15.7M |
| 2023-02-17 | 12.10 | 12.10 | 11.70 | 11.90 | 14.2M |
| 2023-02-16 | 12.20 | 12.30 | 12.00 | 12.10 | 10.0M |
| 2023-02-15 | 12.90 | 12.90 | 11.60 | 12.10 | 48.6M |
| 2023-02-14 | 13.30 | 13.40 | 12.70 | 12.90 | 24.9M |
| 2023-02-13 | 13.10 | 13.40 | 13.10 | 13.20 | 21.5M |
| 2023-02-10 | 12.90 | 13.20 | 12.80 | 12.90 | 12.7M |
| 2023-02-09 | 12.90 | 13.00 | 12.40 | 12.90 | 24.0M |
| 2023-02-08 | 13.10 | 13.20 | 12.80 | 12.90 | 13.5M |
| 2023-02-07 | 13.50 | 13.50 | 13.00 | 13.00 | 41.2M |
| 2023-02-06 | 13.00 | 13.60 | 12.90 | 13.40 | 37.6M |
| 2023-02-03 | 12.80 | 13.20 | 12.80 | 12.90 | 19.0M |
| 2023-02-02 | 12.80 | 13.00 | 12.70 | 12.80 | 14.0M |
| 2023-02-01 | 12.90 | 13.00 | 12.60 | 12.70 | 15.5M |
| 2023-01-31 | 12.70 | 13.20 | 12.70 | 12.90 | 21.2M |
| 2023-01-30 | 13.10 | 13.10 | 12.70 | 12.70 | 14.1M |
| 2023-01-27 | 12.90 | 13.10 | 12.70 | 13.00 | 13.2M |
| 2023-01-26 | 13.10 | 13.10 | 12.30 | 12.80 | 46.9M |
| 2023-01-25 | 13.30 | 13.60 | 12.90 | 13.00 | 25.0M |
| 2023-01-24 | 13.50 | 13.60 | 13.20 | 13.30 | 16.0M |
| 2023-01-23 | 12.90 | 13.60 | 12.90 | 13.40 | 41.2M |
| 2023-01-20 | 13.00 | 13.10 | 12.70 | 12.80 | 20.8M |
| 2023-01-19 | 12.70 | 13.30 | 12.60 | 13.00 | 55.4M |
| 2023-01-18 | 12.00 | 12.80 | 11.90 | 12.70 | 27.5M |
| 2023-01-17 | 11.90 | 12.10 | 11.80 | 11.90 | 6.1M |
| 2023-01-16 | 12.20 | 12.30 | 11.80 | 12.00 | 17.8M |
| 2023-01-13 | 12.40 | 12.60 | 11.80 | 12.00 | 29.9M |
| 2023-01-12 | 12.20 | 12.60 | 12.10 | 12.40 | 27.4M |
| 2023-01-11 | 12.20 | 12.40 | 12.00 | 12.10 | 21.2M |
| 2023-01-10 | 11.20 | 12.40 | 11.10 | 12.10 | 69.7M |
| 2023-01-09 | 10.80 | 11.20 | 10.80 | 11.20 | 15.1M |
| 2023-01-06 | 10.70 | 11.00 | 10.60 | 10.70 | 7.3M |
| 2023-01-05 | 11.10 | 11.10 | 10.60 | 10.70 | 12.8M |
| 2023-01-04 | 11.30 | 11.40 | 11.00 | 11.00 | 11.0M |
| 2023-01-03 | 11.30 | 11.50 | 11.20 | 11.30 | 10.0M |