2.93
最終更新: 2025-09-30
| 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 | 2.88 | 2.91 | 2.78 | 2.82 | 21.4M |
| 2024-12-30 | 3.00 | 3.00 | 2.86 | 2.89 | 27.8M |
| 2024-12-27 | 2.99 | 3.06 | 2.96 | 2.99 | 32.2M |
| 2024-12-26 | 2.79 | 3.03 | 2.79 | 2.98 | 46.4M |
| 2024-12-25 | 3.02 | 3.02 | 2.80 | 2.83 | 43.1M |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 3.02 | 39.9M |
| 2024-12-23 | 3.18 | 3.20 | 3.00 | 3.01 | 52.8M |
| 2024-12-20 | 3.18 | 3.28 | 3.14 | 3.15 | 55.5M |
| 2024-12-19 | 3.47 | 3.55 | 3.24 | 3.28 | 61.5M |
| 2024-12-18 | 3.38 | 3.44 | 3.23 | 3.38 | 71.2M |
| 2024-12-17 | 3.66 | 3.72 | 3.31 | 3.38 | 114.7M |
| 2024-12-16 | 4.05 | 4.05 | 3.60 | 3.68 | 183.5M |
| 2024-12-13 | 3.75 | 4.00 | 3.68 | 3.83 | 212.0M |
| 2024-12-12 | 3.35 | 3.67 | 3.35 | 3.67 | 50.5M |
| 2024-12-11 | 3.25 | 3.40 | 3.25 | 3.34 | 52.8M |
| 2024-12-10 | 3.41 | 3.41 | 3.25 | 3.27 | 52.3M |
| 2024-12-09 | 3.46 | 3.47 | 3.24 | 3.29 | 70.2M |
| 2024-12-06 | 3.38 | 3.51 | 3.32 | 3.44 | 93.3M |
| 2024-12-05 | 3.48 | 3.49 | 3.29 | 3.38 | 117.5M |
| 2024-12-04 | 3.32 | 3.67 | 3.25 | 3.53 | 184.9M |
| 2024-12-03 | 3.01 | 3.34 | 3.01 | 3.34 | 98.2M |
| 2024-12-02 | 2.93 | 3.12 | 2.90 | 3.04 | 57.3M |
| 2024-11-29 | 2.90 | 3.00 | 2.85 | 2.92 | 43.6M |
| 2024-11-28 | 2.77 | 2.94 | 2.75 | 2.90 | 42.2M |
| 2024-11-27 | 2.71 | 2.79 | 2.65 | 2.78 | 23.1M |
| 2024-11-26 | 2.80 | 2.83 | 2.71 | 2.71 | 18.9M |
| 2024-11-25 | 2.74 | 2.82 | 2.68 | 2.81 | 25.9M |
| 2024-11-22 | 2.86 | 2.95 | 2.75 | 2.77 | 41.0M |
| 2024-11-21 | 2.95 | 2.99 | 2.85 | 2.89 | 31.3M |
| 2024-11-20 | 2.90 | 3.05 | 2.89 | 2.98 | 50.7M |
| 2024-11-19 | 2.75 | 2.90 | 2.71 | 2.89 | 43.3M |
| 2024-11-18 | 2.88 | 2.95 | 2.71 | 2.72 | 44.0M |
| 2024-11-15 | 2.89 | 3.01 | 2.86 | 2.88 | 53.8M |
| 2024-11-14 | 3.09 | 3.12 | 2.90 | 2.92 | 64.8M |
| 2024-11-13 | 3.02 | 3.28 | 3.01 | 3.12 | 89.5M |
| 2024-11-12 | 2.95 | 3.25 | 2.89 | 3.08 | 118.9M |
| 2024-11-11 | 3.05 | 3.05 | 2.87 | 2.95 | 65.6M |
| 2024-11-08 | 2.91 | 3.16 | 2.84 | 3.08 | 119.0M |
| 2024-11-07 | 2.72 | 2.91 | 2.69 | 2.88 | 58.5M |
| 2024-11-06 | 2.69 | 2.72 | 2.62 | 2.72 | 43.6M |
| 2024-11-05 | 2.60 | 2.77 | 2.59 | 2.70 | 40.6M |
| 2024-11-04 | 2.64 | 2.65 | 2.53 | 2.60 | 37.7M |
| 2024-11-01 | 2.70 | 2.75 | 2.58 | 2.65 | 43.4M |
| 2024-10-31 | 2.78 | 2.88 | 2.74 | 2.75 | 48.5M |
| 2024-10-30 | 2.80 | 2.86 | 2.74 | 2.83 | 50.2M |
| 2024-10-29 | 3.00 | 3.05 | 2.80 | 2.83 | 71.6M |
| 2024-10-28 | 2.94 | 3.06 | 2.84 | 3.00 | 118.4M |
| 2024-10-25 | 2.53 | 2.81 | 2.53 | 2.81 | 68.1M |
| 2024-10-24 | 2.43 | 2.57 | 2.42 | 2.55 | 58.8M |
| 2024-10-23 | 2.50 | 2.57 | 2.42 | 2.43 | 48.1M |
| 2024-10-22 | 2.41 | 2.59 | 2.41 | 2.49 | 66.1M |
| 2024-10-21 | 2.45 | 2.47 | 2.38 | 2.40 | 37.7M |
| 2024-10-18 | 2.45 | 2.47 | 2.40 | 2.43 | 43.4M |
| 2024-10-17 | 2.55 | 2.58 | 2.43 | 2.45 | 45.6M |
| 2024-10-16 | 2.60 | 2.61 | 2.50 | 2.53 | 34.3M |
| 2024-10-15 | 2.59 | 2.70 | 2.55 | 2.62 | 41.9M |
| 2024-10-14 | 2.68 | 2.73 | 2.50 | 2.60 | 57.5M |
| 2024-10-11 | 2.94 | 2.97 | 2.65 | 2.68 | 53.4M |
| 2024-10-10 | 2.88 | 3.15 | 2.84 | 2.93 | 87.1M |
| 2024-10-09 | 3.06 | 3.10 | 2.81 | 2.92 | 82.6M |
| 2024-10-08 | 3.59 | 3.59 | 2.93 | 3.12 | 127.2M |
| 2024-09-30 | 3.10 | 3.27 | 3.07 | 3.26 | 76.1M |
| 2024-09-27 | 2.80 | 2.99 | 2.79 | 2.97 | 50.4M |
| 2024-09-26 | 2.52 | 2.77 | 2.50 | 2.75 | 51.9M |
| 2024-09-25 | 2.43 | 2.56 | 2.38 | 2.54 | 36.8M |
| 2024-09-24 | 2.41 | 2.45 | 2.37 | 2.39 | 26.9M |
| 2024-09-23 | 2.31 | 2.41 | 2.26 | 2.40 | 35.9M |
| 2024-09-20 | 2.22 | 2.32 | 2.18 | 2.30 | 23.7M |
| 2024-09-19 | 2.12 | 2.25 | 2.12 | 2.22 | 24.4M |
| 2024-09-18 | 2.21 | 2.28 | 2.09 | 2.09 | 23.2M |
| 2024-09-13 | 2.19 | 2.25 | 2.16 | 2.22 | 18.9M |
| 2024-09-12 | 2.21 | 2.27 | 2.17 | 2.20 | 17.5M |
| 2024-09-11 | 2.15 | 2.23 | 2.09 | 2.19 | 29.9M |
| 2024-09-10 | 2.02 | 2.18 | 2.02 | 2.13 | 34.4M |
| 2024-09-09 | 2.00 | 2.04 | 1.97 | 2.03 | 9.1M |
| 2024-09-06 | 2.04 | 2.09 | 2.00 | 2.01 | 15.1M |
| 2024-09-05 | 2.06 | 2.07 | 2.01 | 2.03 | 9.6M |
| 2024-09-04 | 2.09 | 2.09 | 2.04 | 2.05 | 17.7M |
| 2024-09-03 | 1.95 | 2.10 | 1.94 | 2.08 | 23.7M |
| 2024-09-02 | 1.92 | 1.97 | 1.90 | 1.96 | 17.2M |
| 2024-08-30 | 1.91 | 1.94 | 1.87 | 1.92 | 15.1M |
| 2024-08-29 | 1.93 | 1.94 | 1.87 | 1.89 | 17.0M |
| 2024-08-28 | 1.90 | 1.98 | 1.88 | 1.94 | 20.9M |
| 2024-08-27 | 1.90 | 1.92 | 1.88 | 1.90 | 6.5M |
| 2024-08-26 | 1.85 | 1.92 | 1.84 | 1.91 | 14.9M |
| 2024-08-23 | 1.87 | 1.91 | 1.82 | 1.85 | 15.7M |
| 2024-08-22 | 1.86 | 1.91 | 1.86 | 1.88 | 10.0M |
| 2024-08-21 | 1.91 | 1.91 | 1.86 | 1.86 | 5.0M |
| 2024-08-20 | 1.87 | 1.90 | 1.86 | 1.90 | 7.6M |
| 2024-08-19 | 1.90 | 1.93 | 1.88 | 1.89 | 9.0M |
| 2024-08-16 | 1.89 | 1.93 | 1.86 | 1.90 | 13.6M |
| 2024-08-15 | 1.80 | 1.90 | 1.80 | 1.89 | 18.3M |
| 2024-08-14 | 1.75 | 1.83 | 1.73 | 1.82 | 16.7M |
| 2024-08-13 | 1.73 | 1.76 | 1.69 | 1.76 | 16.4M |
| 2024-08-12 | 1.82 | 1.84 | 1.71 | 1.73 | 27.7M |
| 2024-08-09 | 1.85 | 1.88 | 1.83 | 1.83 | 9.3M |
| 2024-08-08 | 1.88 | 1.89 | 1.85 | 1.87 | 5.3M |
| 2024-08-07 | 1.91 | 1.91 | 1.86 | 1.88 | 7.3M |
| 2024-08-06 | 1.84 | 1.89 | 1.84 | 1.88 | 9.8M |
| 2024-08-05 | 1.89 | 1.93 | 1.83 | 1.85 | 17.6M |
| 2024-08-02 | 1.88 | 1.95 | 1.87 | 1.89 | 10.8M |
| 2024-08-01 | 1.90 | 1.92 | 1.88 | 1.90 | 10.7M |
| 2024-07-31 | 1.85 | 1.93 | 1.84 | 1.91 | 20.0M |
| 2024-07-30 | 1.92 | 1.96 | 1.85 | 1.86 | 33.5M |
| 2024-07-29 | 1.79 | 1.95 | 1.77 | 1.89 | 25.2M |
| 2024-07-26 | 1.71 | 1.86 | 1.71 | 1.80 | 27.2M |
| 2024-07-25 | 1.67 | 1.72 | 1.65 | 1.71 | 14.0M |
| 2024-07-24 | 1.64 | 1.69 | 1.62 | 1.67 | 12.9M |
| 2024-07-23 | 1.64 | 1.70 | 1.64 | 1.64 | 16.8M |
| 2024-07-22 | 1.63 | 1.66 | 1.60 | 1.64 | 11.6M |
| 2024-07-19 | 1.62 | 1.64 | 1.60 | 1.63 | 9.8M |
| 2024-07-18 | 1.57 | 1.63 | 1.54 | 1.62 | 15.1M |
| 2024-07-17 | 1.56 | 1.66 | 1.56 | 1.59 | 31.8M |
| 2024-07-16 | 1.48 | 1.63 | 1.46 | 1.60 | 31.8M |
| 2024-07-15 | 1.46 | 1.54 | 1.43 | 1.48 | 13.1M |
| 2024-07-12 | 1.41 | 1.54 | 1.40 | 1.46 | 24.1M |
| 2024-07-11 | 1.38 | 1.41 | 1.36 | 1.41 | 10.7M |
| 2024-07-10 | 1.38 | 1.40 | 1.35 | 1.36 | 10.7M |
| 2024-07-09 | 1.41 | 1.42 | 1.34 | 1.39 | 28.3M |
| 2024-07-08 | 1.36 | 1.51 | 1.35 | 1.44 | 37.2M |
| 2024-07-05 | 1.33 | 1.40 | 1.32 | 1.37 | 12.3M |
| 2024-07-04 | 1.44 | 1.44 | 1.34 | 1.35 | 14.8M |
| 2024-07-03 | 1.46 | 1.49 | 1.42 | 1.43 | 20.5M |
| 2024-07-02 | 1.33 | 1.46 | 1.33 | 1.46 | 27.1M |
| 2024-07-01 | 1.30 | 1.34 | 1.29 | 1.33 | 8.5M |
| 2024-06-28 | 1.35 | 1.35 | 1.29 | 1.30 | 10.5M |
| 2024-06-27 | 1.32 | 1.35 | 1.31 | 1.33 | 8.4M |
| 2024-06-26 | 1.30 | 1.34 | 1.29 | 1.33 | 10.9M |
| 2024-06-25 | 1.30 | 1.36 | 1.28 | 1.30 | 18.6M |
| 2024-06-24 | 1.37 | 1.39 | 1.29 | 1.30 | 19.5M |
| 2024-06-21 | 1.38 | 1.43 | 1.37 | 1.39 | 8.2M |
| 2024-06-20 | 1.45 | 1.45 | 1.39 | 1.39 | 7.8M |
| 2024-06-19 | 1.47 | 1.48 | 1.42 | 1.44 | 6.4M |
| 2024-06-18 | 1.40 | 1.46 | 1.39 | 1.45 | 7.0M |
| 2024-06-17 | 1.44 | 1.45 | 1.39 | 1.41 | 6.6M |
| 2024-06-14 | 1.47 | 1.47 | 1.42 | 1.45 | 7.2M |
| 2024-06-13 | 1.50 | 1.51 | 1.45 | 1.46 | 11.2M |
| 2024-06-12 | 1.43 | 1.50 | 1.42 | 1.50 | 13.8M |
| 2024-06-11 | 1.46 | 1.46 | 1.40 | 1.44 | 11.9M |
| 2024-06-07 | 1.43 | 1.48 | 1.40 | 1.43 | 16.1M |
| 2024-06-06 | 1.52 | 1.53 | 1.38 | 1.42 | 28.6M |
| 2024-06-05 | 1.53 | 1.57 | 1.51 | 1.53 | 12.7M |
| 2024-06-04 | 1.57 | 1.57 | 1.49 | 1.54 | 16.5M |
| 2024-06-03 | 1.66 | 1.66 | 1.56 | 1.58 | 19.1M |
| 2024-05-31 | 1.65 | 1.66 | 1.62 | 1.65 | 7.5M |
| 2024-05-30 | 1.67 | 1.67 | 1.61 | 1.64 | 8.8M |
| 2024-05-29 | 1.66 | 1.68 | 1.63 | 1.66 | 10.0M |
| 2024-05-28 | 1.69 | 1.70 | 1.66 | 1.66 | 8.8M |
| 2024-05-27 | 1.73 | 1.74 | 1.67 | 1.70 | 9.6M |
| 2024-05-24 | 1.72 | 1.75 | 1.70 | 1.72 | 8.5M |
| 2024-05-23 | 1.75 | 1.76 | 1.71 | 1.72 | 9.8M |
| 2024-05-22 | 1.76 | 1.81 | 1.75 | 1.76 | 7.0M |
| 2024-05-21 | 1.79 | 1.79 | 1.75 | 1.77 | 8.3M |
| 2024-05-20 | 1.81 | 1.83 | 1.78 | 1.78 | 11.4M |
| 2024-05-17 | 1.82 | 1.83 | 1.77 | 1.81 | 10.8M |
| 2024-05-16 | 1.76 | 1.83 | 1.76 | 1.80 | 10.5M |
| 2024-05-15 | 1.79 | 1.82 | 1.76 | 1.77 | 8.4M |
| 2024-05-14 | 1.73 | 1.81 | 1.73 | 1.79 | 13.4M |
| 2024-05-13 | 1.79 | 1.80 | 1.73 | 1.74 | 10.4M |
| 2024-05-10 | 1.85 | 1.88 | 1.78 | 1.79 | 13.8M |
| 2024-05-09 | 1.85 | 1.89 | 1.84 | 1.85 | 9.2M |
| 2024-05-08 | 1.87 | 1.88 | 1.84 | 1.85 | 8.5M |
| 2024-05-07 | 1.86 | 1.87 | 1.84 | 1.86 | 6.8M |
| 2024-05-06 | 1.84 | 1.87 | 1.83 | 1.85 | 10.3M |
| 2024-04-30 | 1.88 | 1.89 | 1.79 | 1.83 | 12.5M |
| 2024-04-29 | 1.76 | 1.87 | 1.75 | 1.87 | 17.9M |
| 2024-04-26 | 1.78 | 1.78 | 1.73 | 1.76 | 11.1M |
| 2024-04-25 | 1.74 | 1.77 | 1.74 | 1.75 | 8.1M |
| 2024-04-24 | 1.71 | 1.75 | 1.70 | 1.74 | 10.5M |
| 2024-04-23 | 1.69 | 1.71 | 1.67 | 1.70 | 9.6M |
| 2024-04-22 | 1.68 | 1.70 | 1.63 | 1.68 | 9.6M |
| 2024-04-19 | 1.70 | 1.71 | 1.66 | 1.68 | 9.2M |
| 2024-04-18 | 1.73 | 1.73 | 1.68 | 1.68 | 13.8M |
| 2024-04-17 | 1.61 | 1.77 | 1.61 | 1.72 | 25.3M |
| 2024-04-16 | 1.80 | 1.80 | 1.61 | 1.61 | 26.4M |
| 2024-04-15 | 1.91 | 1.94 | 1.74 | 1.79 | 24.1M |
| 2024-04-12 | 1.97 | 2.00 | 1.92 | 1.93 | 11.0M |
| 2024-04-11 | 1.98 | 2.02 | 1.96 | 1.98 | 7.8M |
| 2024-04-10 | 2.03 | 2.04 | 1.96 | 1.99 | 13.0M |
| 2024-04-09 | 2.01 | 2.05 | 2.01 | 2.04 | 8.6M |
| 2024-04-08 | 2.06 | 2.08 | 2.02 | 2.02 | 17.9M |
| 2024-04-03 | 2.11 | 2.13 | 2.06 | 2.08 | 10.0M |
| 2024-04-02 | 2.06 | 2.13 | 2.04 | 2.12 | 16.0M |
| 2024-04-01 | 2.05 | 2.07 | 2.04 | 2.06 | 9.1M |
| 2024-03-29 | 2.02 | 2.05 | 2.00 | 2.04 | 13.6M |
| 2024-03-28 | 1.97 | 2.06 | 1.96 | 2.01 | 16.7M |
| 2024-03-27 | 2.08 | 2.08 | 2.00 | 2.00 | 14.8M |
| 2024-03-26 | 2.06 | 2.11 | 2.04 | 2.07 | 17.4M |
| 2024-03-25 | 2.14 | 2.16 | 2.08 | 2.09 | 21.4M |
| 2024-03-22 | 2.10 | 2.29 | 2.10 | 2.16 | 47.4M |
| 2024-03-21 | 2.10 | 2.15 | 2.09 | 2.11 | 17.3M |
| 2024-03-20 | 2.08 | 2.12 | 2.07 | 2.09 | 17.3M |
| 2024-03-19 | 2.09 | 2.11 | 2.07 | 2.07 | 15.3M |
| 2024-03-18 | 2.09 | 2.11 | 2.07 | 2.09 | 14.7M |
| 2024-03-15 | 2.07 | 2.10 | 2.03 | 2.08 | 17.4M |
| 2024-03-14 | 2.03 | 2.11 | 2.03 | 2.07 | 25.3M |
| 2024-03-13 | 2.09 | 2.11 | 2.03 | 2.04 | 18.9M |
| 2024-03-12 | 2.03 | 2.12 | 2.03 | 2.10 | 26.6M |
| 2024-03-11 | 1.98 | 2.03 | 1.97 | 2.03 | 17.4M |
| 2024-03-08 | 2.05 | 2.07 | 1.96 | 1.98 | 20.1M |
| 2024-03-07 | 1.97 | 2.11 | 1.96 | 2.04 | 34.1M |
| 2024-03-06 | 1.92 | 1.98 | 1.91 | 1.95 | 17.8M |
| 2024-03-05 | 2.02 | 2.03 | 1.92 | 1.93 | 28.1M |
| 2024-03-04 | 2.09 | 2.11 | 1.98 | 2.01 | 35.0M |
| 2024-03-01 | 2.18 | 2.26 | 2.04 | 2.09 | 36.8M |
| 2024-02-29 | 2.07 | 2.17 | 2.00 | 2.17 | 55.3M |
| 2024-02-28 | 2.40 | 2.49 | 2.04 | 2.17 | 105.9M |
| 2024-02-27 | 2.15 | 2.26 | 2.07 | 2.26 | 29.8M |
| 2024-02-26 | 1.88 | 2.05 | 1.88 | 2.05 | 15.3M |
| 2024-02-23 | 1.80 | 1.87 | 1.79 | 1.86 | 17.5M |
| 2024-02-22 | 1.78 | 1.82 | 1.75 | 1.80 | 10.5M |
| 2024-02-21 | 1.74 | 1.85 | 1.71 | 1.78 | 18.8M |
| 2024-02-20 | 1.68 | 1.76 | 1.62 | 1.75 | 15.7M |
| 2024-02-19 | 1.69 | 1.71 | 1.61 | 1.68 | 20.6M |
| 2024-02-08 | 1.47 | 1.65 | 1.40 | 1.62 | 31.2M |
| 2024-02-07 | 1.65 | 1.68 | 1.49 | 1.50 | 30.4M |
| 2024-02-06 | 1.62 | 1.73 | 1.50 | 1.65 | 21.9M |
| 2024-02-05 | 1.84 | 1.85 | 1.65 | 1.65 | 22.7M |
| 2024-02-02 | 1.92 | 1.98 | 1.78 | 1.83 | 18.4M |
| 2024-02-01 | 1.98 | 1.98 | 1.87 | 1.92 | 17.2M |
| 2024-01-31 | 2.08 | 2.10 | 1.97 | 1.97 | 17.8M |
| 2024-01-30 | 2.19 | 2.22 | 2.11 | 2.11 | 8.4M |
| 2024-01-29 | 2.26 | 2.28 | 2.18 | 2.18 | 12.4M |
| 2024-01-26 | 2.26 | 2.31 | 2.26 | 2.26 | 10.2M |
| 2024-01-25 | 2.22 | 2.27 | 2.19 | 2.26 | 10.0M |
| 2024-01-24 | 2.16 | 2.21 | 2.11 | 2.20 | 14.2M |
| 2024-01-23 | 2.10 | 2.17 | 2.09 | 2.15 | 12.8M |
| 2024-01-22 | 2.28 | 2.30 | 2.13 | 2.16 | 14.0M |
| 2024-01-19 | 2.32 | 2.35 | 2.27 | 2.28 | 9.5M |
| 2024-01-18 | 2.25 | 2.30 | 2.19 | 2.30 | 15.8M |
| 2024-01-17 | 2.33 | 2.34 | 2.27 | 2.27 | 8.5M |
| 2024-01-16 | 2.36 | 2.38 | 2.30 | 2.34 | 10.5M |
| 2024-01-15 | 2.35 | 2.37 | 2.33 | 2.36 | 8.0M |
| 2024-01-12 | 2.38 | 2.41 | 2.34 | 2.35 | 9.0M |
| 2024-01-11 | 2.33 | 2.40 | 2.32 | 2.38 | 11.8M |
| 2024-01-10 | 2.33 | 2.37 | 2.30 | 2.33 | 11.6M |
| 2024-01-09 | 2.34 | 2.38 | 2.32 | 2.33 | 12.6M |
| 2024-01-08 | 2.39 | 2.40 | 2.32 | 2.33 | 8.9M |
| 2024-01-05 | 2.41 | 2.44 | 2.36 | 2.38 | 8.3M |
| 2024-01-04 | 2.40 | 2.42 | 2.37 | 2.41 | 8.7M |
| 2024-01-03 | 2.43 | 2.45 | 2.39 | 2.41 | 9.5M |
| 2024-01-02 | 2.41 | 2.45 | 2.41 | 2.43 | 7.7M |