3.04
最終更新: 2025-09-29
| 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 | 2.52 | 2.58 | 2.45 | 2.45 | 41.1M |
| 2024-12-30 | 2.61 | 2.64 | 2.50 | 2.51 | 45.2M |
| 2024-12-27 | 2.58 | 2.70 | 2.54 | 2.63 | 42.9M |
| 2024-12-26 | 2.59 | 2.65 | 2.55 | 2.58 | 42.1M |
| 2024-12-25 | 2.70 | 2.73 | 2.51 | 2.60 | 70.7M |
| 2024-12-24 | 2.70 | 2.74 | 2.60 | 2.73 | 54.8M |
| 2024-12-23 | 2.95 | 2.95 | 2.69 | 2.71 | 82.8M |
| 2024-12-20 | 2.91 | 3.00 | 2.91 | 2.97 | 48.0M |
| 2024-12-19 | 2.86 | 2.98 | 2.84 | 2.94 | 64.1M |
| 2024-12-18 | 2.95 | 3.00 | 2.89 | 2.92 | 57.3M |
| 2024-12-17 | 3.11 | 3.11 | 2.94 | 2.95 | 77.8M |
| 2024-12-16 | 3.25 | 3.25 | 3.08 | 3.10 | 102.6M |
| 2024-12-13 | 3.23 | 3.37 | 3.15 | 3.28 | 122.8M |
| 2024-12-12 | 3.41 | 3.42 | 3.25 | 3.27 | 133.6M |
| 2024-12-11 | 3.16 | 3.57 | 3.10 | 3.41 | 192.5M |
| 2024-12-10 | 3.19 | 3.44 | 2.95 | 3.25 | 220.3M |
| 2024-12-09 | 3.24 | 3.40 | 3.07 | 3.14 | 275.4M |
| 2024-12-06 | 2.80 | 3.09 | 2.79 | 3.09 | 151.8M |
| 2024-12-05 | 2.69 | 2.91 | 2.65 | 2.81 | 121.4M |
| 2024-12-04 | 2.73 | 2.78 | 2.66 | 2.69 | 70.3M |
| 2024-12-03 | 2.76 | 2.80 | 2.69 | 2.72 | 96.1M |
| 2024-12-02 | 2.70 | 2.85 | 2.70 | 2.80 | 139.6M |
| 2024-11-29 | 2.62 | 2.78 | 2.58 | 2.71 | 167.4M |
| 2024-11-28 | 2.39 | 2.64 | 2.39 | 2.64 | 93.2M |
| 2024-11-27 | 2.41 | 2.41 | 2.30 | 2.40 | 40.0M |
| 2024-11-26 | 2.39 | 2.46 | 2.37 | 2.40 | 38.6M |
| 2024-11-25 | 2.39 | 2.42 | 2.32 | 2.39 | 49.4M |
| 2024-11-22 | 2.57 | 2.57 | 2.39 | 2.40 | 73.2M |
| 2024-11-21 | 2.59 | 2.63 | 2.54 | 2.58 | 55.5M |
| 2024-11-20 | 2.53 | 2.65 | 2.47 | 2.63 | 80.8M |
| 2024-11-19 | 2.59 | 2.62 | 2.43 | 2.54 | 59.9M |
| 2024-11-18 | 2.50 | 2.64 | 2.42 | 2.57 | 95.4M |
| 2024-11-15 | 2.51 | 2.59 | 2.46 | 2.46 | 53.6M |
| 2024-11-14 | 2.60 | 2.62 | 2.53 | 2.54 | 52.5M |
| 2024-11-13 | 2.67 | 2.69 | 2.55 | 2.62 | 68.5M |
| 2024-11-12 | 2.73 | 2.78 | 2.65 | 2.69 | 103.8M |
| 2024-11-11 | 2.79 | 2.84 | 2.68 | 2.73 | 109.3M |
| 2024-11-08 | 2.85 | 2.97 | 2.74 | 2.79 | 227.3M |
| 2024-11-07 | 2.56 | 2.85 | 2.54 | 2.85 | 221.2M |
| 2024-11-06 | 2.57 | 2.65 | 2.45 | 2.59 | 138.5M |
| 2024-11-05 | 2.51 | 2.66 | 2.50 | 2.59 | 166.5M |
| 2024-11-04 | 2.49 | 2.73 | 2.46 | 2.58 | 155.7M |
| 2024-11-01 | 2.88 | 3.00 | 2.48 | 2.53 | 297.7M |
| 2024-10-31 | 2.60 | 2.73 | 2.56 | 2.73 | 147.7M |
| 2024-10-30 | 2.21 | 2.48 | 2.19 | 2.48 | 192.7M |
| 2024-10-29 | 2.30 | 2.46 | 2.21 | 2.25 | 208.8M |
| 2024-10-28 | 2.04 | 2.24 | 2.02 | 2.24 | 106.9M |
| 2024-10-25 | 1.99 | 2.06 | 1.98 | 2.04 | 80.1M |
| 2024-10-24 | 1.89 | 2.06 | 1.88 | 1.99 | 88.5M |
| 2024-10-23 | 1.90 | 1.94 | 1.88 | 1.89 | 51.0M |
| 2024-10-22 | 1.82 | 1.92 | 1.81 | 1.90 | 67.7M |
| 2024-10-21 | 1.85 | 1.86 | 1.81 | 1.83 | 43.5M |
| 2024-10-18 | 1.84 | 1.88 | 1.83 | 1.86 | 45.7M |
| 2024-10-17 | 1.88 | 1.90 | 1.84 | 1.85 | 28.6M |
| 2024-10-16 | 1.83 | 1.90 | 1.83 | 1.89 | 34.3M |
| 2024-10-15 | 1.87 | 1.90 | 1.83 | 1.86 | 47.0M |
| 2024-10-14 | 1.83 | 1.87 | 1.82 | 1.87 | 42.0M |
| 2024-10-11 | 1.89 | 1.91 | 1.78 | 1.82 | 56.3M |
| 2024-10-10 | 1.89 | 1.95 | 1.85 | 1.88 | 66.5M |
| 2024-10-09 | 2.02 | 2.02 | 1.89 | 1.89 | 94.0M |
| 2024-10-08 | 2.21 | 2.21 | 1.98 | 2.10 | 170.4M |
| 2024-09-30 | 1.91 | 2.03 | 1.88 | 2.01 | 145.9M |
| 2024-09-27 | 1.80 | 1.96 | 1.77 | 1.86 | 132.7M |
| 2024-09-26 | 1.72 | 1.79 | 1.72 | 1.78 | 95.4M |
| 2024-09-25 | 1.88 | 1.88 | 1.74 | 1.75 | 155.0M |
| 2024-09-24 | 1.73 | 1.73 | 1.73 | 1.73 | 15.9M |
| 2024-09-23 | 1.57 | 1.60 | 1.54 | 1.57 | 34.7M |
| 2024-09-20 | 1.54 | 1.61 | 1.52 | 1.57 | 37.0M |
| 2024-09-19 | 1.51 | 1.55 | 1.50 | 1.54 | 25.7M |
| 2024-09-18 | 1.52 | 1.53 | 1.48 | 1.50 | 22.2M |
| 2024-09-13 | 1.54 | 1.56 | 1.52 | 1.53 | 19.6M |
| 2024-09-12 | 1.54 | 1.56 | 1.53 | 1.54 | 14.9M |
| 2024-09-11 | 1.56 | 1.57 | 1.52 | 1.54 | 20.6M |
| 2024-09-10 | 1.54 | 1.58 | 1.54 | 1.58 | 25.8M |
| 2024-09-09 | 1.53 | 1.55 | 1.50 | 1.54 | 15.9M |
| 2024-09-06 | 1.56 | 1.57 | 1.52 | 1.53 | 21.4M |
| 2024-09-05 | 1.55 | 1.58 | 1.55 | 1.57 | 15.7M |
| 2024-09-04 | 1.59 | 1.60 | 1.55 | 1.56 | 23.6M |
| 2024-09-03 | 1.60 | 1.63 | 1.59 | 1.61 | 22.2M |
| 2024-09-02 | 1.61 | 1.69 | 1.60 | 1.61 | 41.5M |
| 2024-08-30 | 1.57 | 1.63 | 1.56 | 1.61 | 34.8M |
| 2024-08-29 | 1.55 | 1.59 | 1.54 | 1.58 | 22.2M |
| 2024-08-28 | 1.53 | 1.57 | 1.53 | 1.55 | 19.3M |
| 2024-08-27 | 1.59 | 1.61 | 1.54 | 1.55 | 28.2M |
| 2024-08-26 | 1.58 | 1.61 | 1.56 | 1.60 | 27.1M |
| 2024-08-23 | 1.58 | 1.59 | 1.54 | 1.58 | 35.6M |
| 2024-08-22 | 1.62 | 1.67 | 1.59 | 1.60 | 54.8M |
| 2024-08-21 | 1.69 | 1.73 | 1.61 | 1.63 | 84.0M |
| 2024-08-20 | 1.52 | 1.68 | 1.48 | 1.68 | 86.7M |
| 2024-08-19 | 1.56 | 1.58 | 1.52 | 1.53 | 29.9M |
| 2024-08-16 | 1.62 | 1.63 | 1.57 | 1.57 | 30.7M |
| 2024-08-15 | 1.61 | 1.64 | 1.60 | 1.62 | 17.5M |
| 2024-08-14 | 1.63 | 1.63 | 1.61 | 1.62 | 13.5M |
| 2024-08-13 | 1.62 | 1.64 | 1.60 | 1.63 | 27.0M |
| 2024-08-12 | 1.66 | 1.67 | 1.62 | 1.63 | 25.7M |
| 2024-08-09 | 1.66 | 1.69 | 1.66 | 1.67 | 25.5M |
| 2024-08-08 | 1.67 | 1.67 | 1.65 | 1.66 | 22.4M |
| 2024-08-07 | 1.68 | 1.70 | 1.66 | 1.66 | 19.9M |
| 2024-08-06 | 1.68 | 1.70 | 1.66 | 1.69 | 25.9M |
| 2024-08-05 | 1.71 | 1.73 | 1.66 | 1.66 | 42.0M |
| 2024-08-02 | 1.72 | 1.75 | 1.70 | 1.72 | 25.8M |
| 2024-08-01 | 1.72 | 1.73 | 1.70 | 1.73 | 29.7M |
| 2024-07-31 | 1.67 | 1.73 | 1.67 | 1.72 | 33.8M |
| 2024-07-30 | 1.65 | 1.69 | 1.64 | 1.68 | 25.2M |
| 2024-07-29 | 1.67 | 1.68 | 1.64 | 1.66 | 19.0M |
| 2024-07-26 | 1.66 | 1.69 | 1.65 | 1.68 | 20.5M |
| 2024-07-25 | 1.66 | 1.67 | 1.63 | 1.66 | 22.1M |
| 2024-07-24 | 1.67 | 1.69 | 1.65 | 1.67 | 24.9M |
| 2024-07-23 | 1.69 | 1.74 | 1.67 | 1.68 | 28.6M |
| 2024-07-22 | 1.66 | 1.71 | 1.65 | 1.70 | 26.4M |
| 2024-07-19 | 1.65 | 1.69 | 1.64 | 1.66 | 24.0M |
| 2024-07-18 | 1.68 | 1.70 | 1.65 | 1.67 | 31.2M |
| 2024-07-17 | 1.74 | 1.74 | 1.68 | 1.69 | 35.5M |
| 2024-07-16 | 1.74 | 1.76 | 1.72 | 1.74 | 27.7M |
| 2024-07-15 | 1.78 | 1.79 | 1.73 | 1.74 | 33.7M |
| 2024-07-12 | 1.76 | 1.83 | 1.74 | 1.79 | 56.8M |
| 2024-07-11 | 1.70 | 1.77 | 1.69 | 1.76 | 59.6M |
| 2024-07-10 | 1.66 | 1.72 | 1.65 | 1.68 | 42.0M |
| 2024-07-09 | 1.67 | 1.69 | 1.64 | 1.68 | 52.5M |
| 2024-07-08 | 1.67 | 1.69 | 1.61 | 1.63 | 69.7M |
| 2024-07-05 | 1.72 | 1.83 | 1.71 | 1.73 | 95.5M |
| 2024-07-04 | 1.74 | 1.75 | 1.65 | 1.66 | 51.0M |
| 2024-07-03 | 1.73 | 1.78 | 1.71 | 1.75 | 40.1M |
| 2024-07-02 | 1.70 | 1.74 | 1.69 | 1.73 | 30.2M |
| 2024-07-01 | 1.71 | 1.73 | 1.66 | 1.70 | 35.3M |
| 2024-06-28 | 1.70 | 1.76 | 1.69 | 1.71 | 38.9M |
| 2024-06-27 | 1.70 | 1.77 | 1.69 | 1.69 | 38.5M |
| 2024-06-26 | 1.68 | 1.73 | 1.65 | 1.72 | 43.1M |
| 2024-06-25 | 1.64 | 1.72 | 1.64 | 1.69 | 62.2M |
| 2024-06-24 | 1.73 | 1.74 | 1.64 | 1.64 | 65.8M |
| 2024-06-21 | 1.77 | 1.80 | 1.74 | 1.76 | 41.3M |
| 2024-06-20 | 1.87 | 1.87 | 1.78 | 1.79 | 66.1M |
| 2024-06-19 | 1.86 | 1.93 | 1.85 | 1.87 | 50.9M |
| 2024-06-18 | 1.88 | 1.91 | 1.87 | 1.88 | 34.9M |
| 2024-06-17 | 1.93 | 1.94 | 1.87 | 1.89 | 54.4M |
| 2024-06-14 | 1.95 | 1.98 | 1.93 | 1.94 | 45.5M |
| 2024-06-13 | 2.03 | 2.04 | 1.95 | 1.97 | 66.5M |
| 2024-06-12 | 2.04 | 2.09 | 2.01 | 2.03 | 59.9M |
| 2024-06-11 | 2.07 | 2.10 | 1.99 | 2.03 | 75.7M |
| 2024-06-07 | 2.01 | 2.17 | 2.01 | 2.07 | 96.3M |
| 2024-06-06 | 2.09 | 2.16 | 1.95 | 1.97 | 106.0M |
| 2024-06-05 | 2.22 | 2.24 | 2.10 | 2.12 | 97.0M |
| 2024-06-04 | 2.04 | 2.31 | 2.00 | 2.18 | 136.4M |
| 2024-06-03 | 2.30 | 2.30 | 2.22 | 2.22 | 52.2M |
| 2024-05-30 | 2.50 | 2.55 | 2.39 | 2.47 | 46.9M |
| 2024-05-29 | 2.42 | 2.54 | 2.39 | 2.49 | 41.1M |
| 2024-05-28 | 2.36 | 2.45 | 2.35 | 2.44 | 44.5M |
| 2024-05-27 | 2.38 | 2.42 | 2.34 | 2.34 | 42.5M |
| 2024-05-24 | 2.36 | 2.48 | 2.33 | 2.46 | 72.9M |
| 2024-05-23 | 2.37 | 2.43 | 2.22 | 2.36 | 63.0M |
| 2024-05-22 | 2.21 | 2.32 | 2.21 | 2.32 | 39.9M |
| 2024-05-21 | 2.11 | 2.21 | 2.11 | 2.21 | 50.3M |
| 2024-05-20 | 2.02 | 2.12 | 2.01 | 2.10 | 41.4M |
| 2024-05-17 | 1.96 | 2.03 | 1.95 | 2.02 | 25.9M |
| 2024-05-16 | 2.01 | 2.05 | 1.95 | 1.96 | 38.3M |
| 2024-05-15 | 1.96 | 2.01 | 1.94 | 1.99 | 24.8M |
| 2024-05-14 | 1.85 | 1.93 | 1.85 | 1.91 | 20.4M |
| 2024-05-13 | 1.86 | 1.91 | 1.81 | 1.85 | 21.6M |
| 2024-05-10 | 1.93 | 1.94 | 1.86 | 1.87 | 27.3M |
| 2024-05-09 | 1.91 | 1.95 | 1.89 | 1.93 | 22.6M |
| 2024-05-08 | 1.95 | 1.97 | 1.89 | 1.91 | 43.7M |
| 2024-05-07 | 1.98 | 2.04 | 1.97 | 1.99 | 21.2M |
| 2024-05-06 | 2.01 | 2.03 | 1.95 | 1.98 | 24.3M |
| 2024-04-30 | 2.02 | 2.04 | 1.99 | 2.03 | 35.9M |
| 2024-04-29 | 1.96 | 2.03 | 1.95 | 1.98 | 43.4M |
| 2024-04-26 | 1.89 | 1.96 | 1.89 | 1.94 | 24.6M |
| 2024-04-25 | 1.86 | 1.93 | 1.86 | 1.92 | 23.9M |
| 2024-04-24 | 1.84 | 1.88 | 1.83 | 1.84 | 21.2M |
| 2024-04-23 | 1.75 | 1.85 | 1.75 | 1.85 | 24.6M |
| 2024-04-22 | 1.74 | 1.77 | 1.68 | 1.76 | 23.7M |
| 2024-04-19 | 1.80 | 1.82 | 1.73 | 1.73 | 32.8M |
| 2024-04-18 | 1.79 | 1.84 | 1.79 | 1.82 | 27.7M |
| 2024-04-17 | 1.72 | 1.86 | 1.72 | 1.77 | 43.0M |
| 2024-04-16 | 1.81 | 1.84 | 1.81 | 1.81 | 14.4M |
| 2024-04-15 | 1.92 | 1.95 | 1.91 | 1.91 | 19.9M |
| 2024-04-12 | 2.02 | 2.04 | 1.99 | 2.01 | 17.4M |
| 2024-04-11 | 1.96 | 2.05 | 1.94 | 2.03 | 22.0M |
| 2024-04-10 | 2.06 | 2.10 | 1.97 | 1.98 | 47.2M |
| 2024-04-09 | 2.06 | 2.08 | 2.04 | 2.07 | 26.6M |
| 2024-04-08 | 2.08 | 2.10 | 2.00 | 2.02 | 35.3M |
| 2024-04-03 | 1.99 | 2.09 | 1.98 | 2.08 | 39.7M |
| 2024-04-02 | 1.95 | 2.00 | 1.94 | 1.99 | 29.5M |
| 2024-04-01 | 1.89 | 1.94 | 1.89 | 1.94 | 23.8M |
| 2024-03-29 | 1.84 | 1.88 | 1.83 | 1.88 | 22.5M |
| 2024-03-28 | 1.79 | 1.86 | 1.79 | 1.84 | 27.4M |
| 2024-03-27 | 1.89 | 1.90 | 1.81 | 1.81 | 36.0M |
| 2024-03-26 | 1.91 | 1.94 | 1.87 | 1.90 | 29.0M |
| 2024-03-25 | 1.90 | 1.97 | 1.88 | 1.93 | 38.2M |
| 2024-03-22 | 1.92 | 1.94 | 1.89 | 1.91 | 34.8M |
| 2024-03-21 | 1.93 | 1.95 | 1.87 | 1.89 | 38.4M |
| 2024-03-20 | 1.91 | 1.97 | 1.90 | 1.94 | 24.5M |
| 2024-03-19 | 1.91 | 1.95 | 1.90 | 1.91 | 27.0M |
| 2024-03-18 | 1.92 | 1.93 | 1.87 | 1.90 | 30.4M |
| 2024-03-15 | 1.85 | 1.92 | 1.84 | 1.91 | 39.3M |
| 2024-03-14 | 1.80 | 1.88 | 1.80 | 1.86 | 43.7M |
| 2024-03-13 | 1.81 | 1.85 | 1.77 | 1.81 | 30.9M |
| 2024-03-12 | 1.82 | 1.84 | 1.76 | 1.81 | 43.7M |
| 2024-03-11 | 1.81 | 1.87 | 1.78 | 1.83 | 48.5M |
| 2024-03-08 | 1.73 | 1.82 | 1.73 | 1.82 | 58.9M |
| 2024-03-07 | 1.84 | 1.85 | 1.72 | 1.73 | 54.9M |
| 2024-03-06 | 1.72 | 1.79 | 1.71 | 1.78 | 59.2M |
| 2024-03-05 | 1.67 | 1.76 | 1.66 | 1.71 | 69.0M |
| 2024-03-04 | 1.60 | 1.68 | 1.55 | 1.68 | 51.7M |
| 2024-03-01 | 1.63 | 1.64 | 1.56 | 1.60 | 43.5M |
| 2024-02-29 | 1.59 | 1.65 | 1.58 | 1.63 | 52.8M |
| 2024-02-28 | 1.74 | 1.77 | 1.65 | 1.65 | 54.9M |
| 2024-02-27 | 1.74 | 1.77 | 1.71 | 1.74 | 44.4M |
| 2024-02-26 | 1.72 | 1.81 | 1.69 | 1.74 | 53.6M |
| 2024-02-23 | 1.69 | 1.74 | 1.66 | 1.72 | 42.4M |
| 2024-02-22 | 1.66 | 1.69 | 1.64 | 1.69 | 35.6M |
| 2024-02-21 | 1.70 | 1.75 | 1.67 | 1.67 | 55.0M |
| 2024-02-20 | 1.62 | 1.68 | 1.60 | 1.68 | 34.8M |
| 2024-02-19 | 1.58 | 1.62 | 1.53 | 1.60 | 43.3M |
| 2024-02-08 | 1.48 | 1.60 | 1.47 | 1.57 | 56.7M |
| 2024-02-07 | 1.65 | 1.71 | 1.55 | 1.55 | 61.9M |
| 2024-02-06 | 1.63 | 1.67 | 1.63 | 1.63 | 44.0M |
| 2024-02-05 | 1.72 | 1.72 | 1.72 | 1.72 | 2.4M |
| 2024-02-02 | 1.83 | 1.86 | 1.81 | 1.81 | 37.6M |
| 2024-02-01 | 1.90 | 1.91 | 1.90 | 1.90 | 33.7M |
| 2024-01-31 | 2.06 | 2.06 | 2.00 | 2.00 | 31.3M |
| 2024-01-30 | 2.19 | 2.21 | 2.11 | 2.11 | 52.1M |
| 2024-01-29 | 2.09 | 2.22 | 2.07 | 2.22 | 60.6M |
| 2024-01-26 | 2.06 | 2.16 | 2.05 | 2.11 | 46.6M |
| 2024-01-25 | 2.05 | 2.07 | 2.02 | 2.07 | 54.0M |
| 2024-01-24 | 1.99 | 2.08 | 1.99 | 2.07 | 64.3M |
| 2024-01-23 | 1.95 | 1.98 | 1.92 | 1.98 | 32.7M |
| 2024-01-22 | 1.97 | 2.02 | 1.93 | 1.97 | 53.5M |
| 2024-01-19 | 1.92 | 2.00 | 1.91 | 1.98 | 48.5M |
| 2024-01-18 | 1.92 | 1.94 | 1.84 | 1.92 | 69.0M |
| 2024-01-17 | 1.96 | 1.99 | 1.93 | 1.94 | 42.6M |
| 2024-01-16 | 2.03 | 2.04 | 1.94 | 1.96 | 62.5M |
| 2024-01-15 | 2.02 | 2.06 | 2.00 | 2.02 | 59.5M |
| 2024-01-12 | 1.97 | 2.07 | 1.97 | 2.04 | 90.1M |
| 2024-01-11 | 1.95 | 2.01 | 1.91 | 1.97 | 99.9M |
| 2024-01-10 | 2.00 | 2.06 | 1.96 | 2.01 | 141.7M |
| 2024-01-09 | 1.98 | 2.00 | 1.96 | 1.96 | 104.2M |
| 2024-01-08 | 2.08 | 2.11 | 2.06 | 2.06 | 80.3M |
| 2024-01-05 | 2.17 | 2.17 | 2.17 | 2.17 | 35.3M |
| 2024-01-04 | 2.28 | 2.28 | 2.28 | 2.28 | 0.5M |
| 2024-01-03 | 2.40 | 2.40 | 2.40 | 2.40 | 0.2M |
| 2024-01-02 | 2.53 | 2.53 | 2.53 | 2.53 | 0.5M |