3.95
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 | 4.36 | 4.55 | 4.35 | 4.49 | 11.4M |
| 2023-12-28 | 4.45 | 4.48 | 4.34 | 4.38 | 10.2M |
| 2023-12-27 | 4.33 | 4.47 | 4.28 | 4.46 | 9.5M |
| 2023-12-26 | 4.33 | 4.36 | 4.22 | 4.28 | 5.8M |
| 2023-12-25 | 4.38 | 4.41 | 4.30 | 4.33 | 4.6M |
| 2023-12-22 | 4.43 | 4.47 | 4.37 | 4.38 | 7.9M |
| 2023-12-21 | 4.36 | 4.46 | 4.30 | 4.43 | 9.8M |
| 2023-12-20 | 4.45 | 4.47 | 4.36 | 4.37 | 7.8M |
| 2023-12-19 | 4.40 | 4.49 | 4.39 | 4.45 | 6.5M |
| 2023-12-18 | 4.48 | 4.52 | 4.41 | 4.42 | 7.1M |
| 2023-12-15 | 4.50 | 4.53 | 4.44 | 4.48 | 7.5M |
| 2023-12-14 | 4.52 | 4.54 | 4.44 | 4.44 | 6.6M |
| 2023-12-13 | 4.54 | 4.57 | 4.48 | 4.48 | 7.5M |
| 2023-12-12 | 4.50 | 4.55 | 4.47 | 4.54 | 8.5M |
| 2023-12-11 | 4.49 | 4.53 | 4.39 | 4.47 | 11.6M |
| 2023-12-08 | 4.60 | 4.61 | 4.46 | 4.48 | 13.2M |
| 2023-12-07 | 4.66 | 4.66 | 4.53 | 4.59 | 9.3M |
| 2023-12-06 | 4.55 | 4.64 | 4.51 | 4.61 | 13.8M |
| 2023-12-05 | 4.59 | 4.65 | 4.56 | 4.60 | 14.6M |
| 2023-12-04 | 4.58 | 4.61 | 4.51 | 4.58 | 10.1M |
| 2023-12-01 | 4.53 | 4.64 | 4.51 | 4.58 | 13.9M |
| 2023-11-30 | 4.49 | 4.61 | 4.48 | 4.57 | 16.3M |
| 2023-11-29 | 4.46 | 4.56 | 4.44 | 4.53 | 14.0M |
| 2023-11-28 | 4.51 | 4.55 | 4.45 | 4.48 | 12.7M |
| 2023-11-27 | 4.51 | 4.61 | 4.48 | 4.56 | 16.9M |
| 2023-11-24 | 4.43 | 4.60 | 4.42 | 4.53 | 21.1M |
| 2023-11-23 | 4.43 | 4.49 | 4.39 | 4.42 | 6.4M |
| 2023-11-22 | 4.42 | 4.51 | 4.42 | 4.44 | 7.6M |
| 2023-11-21 | 4.41 | 4.57 | 4.40 | 4.45 | 11.8M |
| 2023-11-20 | 4.30 | 4.44 | 4.29 | 4.44 | 12.7M |
| 2023-11-17 | 4.27 | 4.32 | 4.24 | 4.28 | 5.3M |
| 2023-11-16 | 4.29 | 4.35 | 4.27 | 4.27 | 5.6M |
| 2023-11-15 | 4.27 | 4.31 | 4.24 | 4.29 | 6.5M |
| 2023-11-14 | 4.31 | 4.33 | 4.25 | 4.26 | 9.7M |
| 2023-11-13 | 4.36 | 4.39 | 4.29 | 4.32 | 11.6M |
| 2023-11-10 | 4.34 | 4.39 | 4.32 | 4.34 | 7.2M |
| 2023-11-09 | 4.40 | 4.41 | 4.34 | 4.35 | 5.8M |
| 2023-11-08 | 4.42 | 4.45 | 4.37 | 4.40 | 6.4M |
| 2023-11-07 | 4.35 | 4.46 | 4.35 | 4.40 | 7.1M |
| 2023-11-06 | 4.37 | 4.39 | 4.32 | 4.37 | 7.3M |
| 2023-11-03 | 4.36 | 4.44 | 4.34 | 4.37 | 6.4M |
| 2023-11-02 | 4.34 | 4.40 | 4.30 | 4.35 | 6.6M |
| 2023-11-01 | 4.26 | 4.40 | 4.26 | 4.39 | 8.3M |
| 2023-10-31 | 4.31 | 4.35 | 4.28 | 4.30 | 7.9M |
| 2023-10-30 | 4.21 | 4.34 | 4.21 | 4.31 | 13.3M |
| 2023-10-27 | 4.07 | 4.15 | 4.06 | 4.15 | 5.7M |
| 2023-10-26 | 4.07 | 4.08 | 4.02 | 4.07 | 5.1M |
| 2023-10-25 | 4.01 | 4.10 | 4.00 | 4.07 | 6.5M |
| 2023-10-24 | 3.83 | 4.00 | 3.82 | 3.97 | 6.5M |
| 2023-10-23 | 3.92 | 3.93 | 3.82 | 3.85 | 5.5M |
| 2023-10-20 | 4.00 | 4.00 | 3.88 | 3.94 | 6.2M |
| 2023-10-19 | 3.99 | 4.07 | 3.92 | 3.97 | 5.8M |
| 2023-10-18 | 4.01 | 4.03 | 3.97 | 3.98 | 4.3M |
| 2023-10-17 | 4.00 | 4.06 | 3.96 | 4.01 | 5.5M |
| 2023-10-16 | 4.02 | 4.05 | 3.99 | 4.00 | 5.6M |
| 2023-10-13 | 4.10 | 4.11 | 4.01 | 4.01 | 7.9M |
| 2023-10-12 | 4.06 | 4.13 | 4.06 | 4.12 | 4.4M |
| 2023-10-11 | 4.12 | 4.13 | 4.06 | 4.08 | 5.6M |
| 2023-10-10 | 4.12 | 4.16 | 4.09 | 4.11 | 6.1M |
| 2023-10-09 | 4.20 | 4.22 | 4.07 | 4.09 | 7.6M |
| 2023-09-28 | 4.21 | 4.22 | 4.16 | 4.19 | 5.5M |
| 2023-09-27 | 4.18 | 4.30 | 4.18 | 4.18 | 10.2M |
| 2023-09-26 | 4.16 | 4.23 | 4.15 | 4.18 | 7.1M |
| 2023-09-25 | 4.14 | 4.23 | 4.14 | 4.17 | 6.0M |
| 2023-09-22 | 4.08 | 4.17 | 4.06 | 4.16 | 7.2M |
| 2023-09-21 | 4.23 | 4.23 | 4.11 | 4.11 | 10.4M |
| 2023-09-20 | 4.18 | 4.26 | 4.16 | 4.23 | 10.8M |
| 2023-09-19 | 4.18 | 4.23 | 4.16 | 4.18 | 10.1M |
| 2023-09-18 | 4.13 | 4.20 | 4.10 | 4.18 | 9.6M |
| 2023-09-15 | 4.09 | 4.20 | 4.09 | 4.14 | 11.5M |
| 2023-09-14 | 4.12 | 4.13 | 4.03 | 4.09 | 12.0M |
| 2023-09-13 | 4.14 | 4.15 | 4.08 | 4.12 | 13.1M |
| 2023-09-12 | 4.14 | 4.18 | 4.10 | 4.14 | 13.5M |
| 2023-09-11 | 4.13 | 4.16 | 4.10 | 4.13 | 12.7M |
| 2023-09-08 | 4.15 | 4.16 | 4.10 | 4.14 | 10.3M |
| 2023-09-07 | 4.20 | 4.23 | 4.13 | 4.13 | 15.2M |
| 2023-09-06 | 4.31 | 4.32 | 4.17 | 4.20 | 21.5M |
| 2023-09-05 | 4.39 | 4.39 | 4.30 | 4.33 | 19.5M |
| 2023-09-04 | 4.28 | 4.55 | 4.25 | 4.40 | 27.7M |
| 2023-09-01 | 4.43 | 4.49 | 4.28 | 4.30 | 38.2M |
| 2023-08-31 | 4.61 | 4.66 | 4.42 | 4.53 | 43.9M |
| 2023-08-30 | 4.83 | 4.94 | 4.53 | 4.60 | 51.2M |
| 2023-08-29 | 4.93 | 4.99 | 4.77 | 4.88 | 68.5M |
| 2023-08-28 | 4.85 | 5.20 | 4.76 | 5.11 | 98.2M |
| 2023-08-25 | 5.37 | 5.66 | 4.88 | 4.91 | 129.5M |
| 2023-08-24 | 4.53 | 5.18 | 4.25 | 5.18 | 81.1M |
| 2023-08-23 | 4.55 | 4.83 | 4.45 | 4.71 | 43.5M |
| 2023-08-22 | 4.45 | 4.63 | 4.41 | 4.53 | 12.9M |
| 2023-08-21 | 4.48 | 4.53 | 4.41 | 4.41 | 4.9M |
| 2023-08-18 | 4.56 | 4.59 | 4.47 | 4.48 | 4.6M |
| 2023-08-17 | 4.48 | 4.56 | 4.45 | 4.55 | 4.7M |
| 2023-08-16 | 4.60 | 4.62 | 4.49 | 4.49 | 5.1M |
| 2023-08-15 | 4.60 | 4.70 | 4.55 | 4.57 | 7.3M |
| 2023-08-14 | 4.58 | 4.61 | 4.51 | 4.59 | 5.2M |
| 2023-08-11 | 4.68 | 4.68 | 4.57 | 4.57 | 7.9M |
| 2023-08-10 | 4.67 | 4.70 | 4.64 | 4.67 | 5.2M |
| 2023-08-09 | 4.76 | 4.76 | 4.66 | 4.68 | 9.8M |
| 2023-08-08 | 4.84 | 4.95 | 4.73 | 4.77 | 10.7M |
| 2023-08-07 | 4.80 | 4.87 | 4.75 | 4.80 | 8.2M |
| 2023-08-04 | 4.86 | 4.90 | 4.76 | 4.77 | 11.7M |
| 2023-08-03 | 4.82 | 4.96 | 4.81 | 4.86 | 13.9M |
| 2023-08-02 | 4.81 | 4.93 | 4.79 | 4.82 | 11.7M |
| 2023-08-01 | 4.85 | 4.93 | 4.82 | 4.82 | 24.4M |
| 2023-07-31 | 4.59 | 5.04 | 4.56 | 4.95 | 32.8M |
| 2023-07-28 | 4.54 | 4.60 | 4.50 | 4.58 | 8.0M |
| 2023-07-27 | 4.64 | 4.64 | 4.54 | 4.54 | 7.2M |
| 2023-07-26 | 4.58 | 4.65 | 4.55 | 4.64 | 6.9M |
| 2023-07-25 | 4.60 | 4.64 | 4.54 | 4.59 | 9.1M |
| 2023-07-24 | 4.62 | 4.70 | 4.53 | 4.57 | 11.9M |
| 2023-07-21 | 4.59 | 4.68 | 4.57 | 4.66 | 14.5M |
| 2023-07-20 | 4.57 | 4.65 | 4.54 | 4.59 | 10.5M |
| 2023-07-19 | 4.57 | 4.63 | 4.53 | 4.55 | 9.5M |
| 2023-07-18 | 4.56 | 4.65 | 4.53 | 4.60 | 12.4M |
| 2023-07-17 | 4.43 | 4.65 | 4.39 | 4.55 | 17.0M |
| 2023-07-14 | 4.36 | 4.44 | 4.32 | 4.43 | 10.0M |
| 2023-07-13 | 4.30 | 4.38 | 4.28 | 4.36 | 6.8M |
| 2023-07-12 | 4.32 | 4.36 | 4.28 | 4.29 | 6.4M |
| 2023-07-11 | 4.37 | 4.39 | 4.31 | 4.33 | 6.9M |
| 2023-07-10 | 4.39 | 4.40 | 4.28 | 4.36 | 15.1M |
| 2023-07-07 | 4.24 | 4.48 | 4.22 | 4.42 | 23.5M |
| 2023-07-06 | 4.24 | 4.35 | 4.20 | 4.28 | 13.1M |
| 2023-07-05 | 4.25 | 4.27 | 4.21 | 4.22 | 5.7M |
| 2023-07-04 | 4.24 | 4.27 | 4.21 | 4.26 | 6.2M |
| 2023-07-03 | 4.21 | 4.27 | 4.20 | 4.25 | 5.7M |
| 2023-06-30 | 4.25 | 4.29 | 4.20 | 4.22 | 8.2M |
| 2023-06-29 | 4.13 | 4.28 | 4.11 | 4.26 | 12.7M |
| 2023-06-28 | 4.09 | 4.15 | 4.03 | 4.15 | 8.0M |
| 2023-06-27 | 4.06 | 4.15 | 4.05 | 4.08 | 6.8M |
| 2023-06-26 | 4.09 | 4.12 | 4.01 | 4.04 | 8.2M |
| 2023-06-21 | 4.11 | 4.17 | 4.11 | 4.12 | 7.4M |
| 2023-06-20 | 4.19 | 4.19 | 4.10 | 4.11 | 7.8M |
| 2023-06-19 | 4.23 | 4.24 | 4.16 | 4.18 | 9.6M |
| 2023-06-16 | 4.30 | 4.34 | 4.23 | 4.26 | 14.5M |
| 2023-06-15 | 4.39 | 4.44 | 4.22 | 4.27 | 28.9M |
| 2023-06-14 | 4.31 | 4.56 | 4.31 | 4.47 | 39.5M |
| 2023-06-13 | 4.15 | 4.45 | 4.14 | 4.26 | 25.1M |
| 2023-06-12 | 4.11 | 4.15 | 4.08 | 4.14 | 9.0M |
| 2023-06-09 | 4.13 | 4.18 | 4.10 | 4.13 | 10.0M |
| 2023-06-08 | 4.13 | 4.20 | 4.06 | 4.12 | 15.1M |
| 2023-06-07 | 4.20 | 4.27 | 4.13 | 4.15 | 18.8M |
| 2023-06-06 | 4.22 | 4.31 | 4.15 | 4.27 | 22.4M |
| 2023-06-05 | 4.20 | 4.32 | 4.16 | 4.25 | 21.6M |
| 2023-06-02 | 4.36 | 4.45 | 4.24 | 4.24 | 34.1M |
| 2023-06-01 | 4.56 | 4.66 | 4.32 | 4.33 | 62.1M |
| 2023-05-31 | 5.01 | 5.06 | 4.66 | 4.80 | 97.6M |
| 2023-05-30 | 4.55 | 4.60 | 4.41 | 4.60 | 13.8M |
| 2023-05-26 | 4.11 | 4.18 | 4.08 | 4.18 | 8.7M |
| 2023-05-25 | 3.99 | 4.10 | 3.97 | 4.10 | 7.1M |
| 2023-05-24 | 3.96 | 4.06 | 3.90 | 4.02 | 6.2M |
| 2023-05-23 | 3.91 | 4.03 | 3.90 | 3.98 | 5.9M |
| 2023-05-22 | 3.95 | 3.97 | 3.88 | 3.90 | 3.9M |
| 2023-05-19 | 3.95 | 3.98 | 3.90 | 3.95 | 2.9M |
| 2023-05-18 | 3.97 | 3.97 | 3.92 | 3.95 | 2.9M |
| 2023-05-17 | 3.94 | 4.03 | 3.93 | 3.96 | 4.0M |
| 2023-05-16 | 3.97 | 3.97 | 3.92 | 3.96 | 3.8M |
| 2023-05-15 | 3.95 | 3.97 | 3.91 | 3.95 | 3.5M |
| 2023-05-12 | 4.03 | 4.04 | 3.95 | 3.96 | 4.9M |
| 2023-05-11 | 3.86 | 4.06 | 3.83 | 4.01 | 10.3M |
| 2023-05-10 | 3.81 | 3.89 | 3.80 | 3.87 | 5.0M |
| 2023-05-09 | 3.93 | 3.93 | 3.78 | 3.82 | 9.3M |
| 2023-05-08 | 3.97 | 3.98 | 3.91 | 3.92 | 5.5M |
| 2023-05-05 | 3.96 | 4.00 | 3.94 | 3.97 | 6.1M |
| 2023-05-04 | 3.87 | 4.01 | 3.81 | 3.98 | 13.0M |
| 2023-04-28 | 3.65 | 3.83 | 3.65 | 3.82 | 7.4M |
| 2023-04-27 | 3.79 | 3.79 | 3.64 | 3.65 | 4.0M |
| 2023-04-26 | 3.69 | 3.81 | 3.69 | 3.76 | 5.8M |
| 2023-04-25 | 3.65 | 3.75 | 3.62 | 3.69 | 5.3M |
| 2023-04-24 | 3.62 | 3.65 | 3.58 | 3.64 | 2.8M |
| 2023-04-21 | 3.75 | 3.76 | 3.63 | 3.64 | 5.3M |
| 2023-04-20 | 3.64 | 3.76 | 3.62 | 3.74 | 6.3M |
| 2023-04-19 | 3.62 | 3.74 | 3.60 | 3.64 | 4.6M |
| 2023-04-18 | 3.60 | 3.62 | 3.57 | 3.60 | 1.7M |
| 2023-04-17 | 3.59 | 3.61 | 3.56 | 3.60 | 2.1M |
| 2023-04-14 | 3.61 | 3.62 | 3.57 | 3.60 | 2.5M |
| 2023-04-13 | 3.55 | 3.57 | 3.53 | 3.57 | 2.6M |
| 2023-04-12 | 3.56 | 3.59 | 3.53 | 3.56 | 3.3M |
| 2023-04-11 | 3.63 | 3.64 | 3.55 | 3.57 | 4.6M |
| 2023-04-10 | 3.62 | 3.66 | 3.60 | 3.63 | 3.4M |
| 2023-04-07 | 3.65 | 3.66 | 3.59 | 3.64 | 2.6M |
| 2023-04-06 | 3.59 | 3.63 | 3.55 | 3.58 | 3.5M |
| 2023-04-04 | 3.65 | 3.67 | 3.59 | 3.59 | 3.9M |
| 2023-04-03 | 3.58 | 3.66 | 3.57 | 3.66 | 3.4M |
| 2023-03-31 | 3.54 | 3.60 | 3.54 | 3.57 | 1.9M |
| 2023-03-30 | 3.62 | 3.63 | 3.53 | 3.55 | 3.5M |
| 2023-03-29 | 3.64 | 3.66 | 3.61 | 3.62 | 2.5M |
| 2023-03-28 | 3.66 | 3.66 | 3.61 | 3.62 | 1.9M |
| 2023-03-27 | 3.63 | 3.66 | 3.59 | 3.64 | 2.5M |
| 2023-03-24 | 3.66 | 3.66 | 3.59 | 3.62 | 2.2M |
| 2023-03-23 | 3.66 | 3.68 | 3.63 | 3.65 | 3.2M |
| 2023-03-22 | 3.69 | 3.75 | 3.66 | 3.68 | 2.4M |
| 2023-03-21 | 3.67 | 3.69 | 3.63 | 3.68 | 2.7M |
| 2023-03-20 | 3.63 | 3.69 | 3.60 | 3.67 | 3.8M |
| 2023-03-17 | 3.64 | 3.65 | 3.57 | 3.64 | 4.7M |
| 2023-03-16 | 3.69 | 3.69 | 3.61 | 3.62 | 1.9M |
| 2023-03-15 | 3.68 | 3.71 | 3.66 | 3.69 | 1.7M |
| 2023-03-14 | 3.69 | 3.69 | 3.60 | 3.68 | 3.5M |
| 2023-03-13 | 3.77 | 3.78 | 3.62 | 3.67 | 7.0M |
| 2023-03-10 | 3.82 | 3.83 | 3.78 | 3.78 | 3.0M |
| 2023-03-09 | 3.85 | 3.87 | 3.82 | 3.82 | 2.2M |
| 2023-03-08 | 3.78 | 3.87 | 3.78 | 3.85 | 3.4M |
| 2023-03-07 | 3.85 | 3.86 | 3.78 | 3.80 | 4.2M |
| 2023-03-06 | 3.84 | 3.87 | 3.81 | 3.86 | 3.2M |
| 2023-03-03 | 3.83 | 3.86 | 3.80 | 3.84 | 2.9M |
| 2023-03-02 | 3.86 | 3.87 | 3.81 | 3.82 | 2.3M |
| 2023-03-01 | 3.86 | 3.87 | 3.82 | 3.86 | 3.0M |
| 2023-02-28 | 3.85 | 3.88 | 3.82 | 3.85 | 3.1M |
| 2023-02-27 | 3.80 | 3.85 | 3.78 | 3.85 | 3.0M |
| 2023-02-24 | 3.86 | 3.88 | 3.79 | 3.80 | 3.9M |
| 2023-02-23 | 3.90 | 3.91 | 3.85 | 3.87 | 2.2M |
| 2023-02-22 | 3.89 | 3.92 | 3.85 | 3.89 | 2.7M |
| 2023-02-21 | 3.94 | 3.94 | 3.85 | 3.89 | 3.9M |
| 2023-02-20 | 3.89 | 3.93 | 3.85 | 3.93 | 4.6M |
| 2023-02-17 | 3.87 | 3.92 | 3.85 | 3.89 | 3.4M |
| 2023-02-16 | 3.94 | 3.96 | 3.82 | 3.87 | 5.9M |
| 2023-02-15 | 3.94 | 3.96 | 3.86 | 3.94 | 6.3M |
| 2023-02-14 | 3.95 | 3.97 | 3.90 | 3.92 | 3.5M |
| 2023-02-13 | 3.99 | 4.07 | 3.92 | 3.93 | 6.1M |
| 2023-02-10 | 3.83 | 4.00 | 3.83 | 3.97 | 10.0M |
| 2023-02-09 | 3.83 | 3.91 | 3.81 | 3.84 | 8.6M |
| 2023-02-08 | 3.73 | 3.91 | 3.71 | 3.85 | 12.5M |
| 2023-02-07 | 3.72 | 3.74 | 3.71 | 3.72 | 1.7M |
| 2023-02-06 | 3.68 | 3.74 | 3.67 | 3.73 | 2.1M |
| 2023-02-03 | 3.74 | 3.74 | 3.68 | 3.71 | 3.3M |
| 2023-02-02 | 3.78 | 3.78 | 3.73 | 3.75 | 3.5M |
| 2023-02-01 | 3.75 | 3.79 | 3.73 | 3.79 | 2.6M |
| 2023-01-31 | 3.77 | 3.79 | 3.74 | 3.75 | 3.0M |
| 2023-01-30 | 3.76 | 3.81 | 3.73 | 3.78 | 4.6M |
| 2023-01-20 | 3.67 | 3.73 | 3.67 | 3.73 | 2.3M |
| 2023-01-19 | 3.66 | 3.69 | 3.65 | 3.67 | 1.3M |
| 2023-01-18 | 3.66 | 3.69 | 3.63 | 3.68 | 1.7M |
| 2023-01-17 | 3.60 | 3.73 | 3.59 | 3.66 | 4.5M |
| 2023-01-16 | 3.56 | 3.61 | 3.56 | 3.59 | 1.6M |
| 2023-01-13 | 3.55 | 3.58 | 3.52 | 3.57 | 1.6M |
| 2023-01-12 | 3.55 | 3.58 | 3.51 | 3.53 | 1.7M |
| 2023-01-11 | 3.56 | 3.60 | 3.54 | 3.54 | 2.0M |
| 2023-01-10 | 3.55 | 3.59 | 3.52 | 3.58 | 2.5M |
| 2023-01-09 | 3.61 | 3.62 | 3.54 | 3.55 | 4.6M |
| 2023-01-06 | 3.66 | 3.66 | 3.60 | 3.61 | 3.1M |
| 2023-01-05 | 3.66 | 3.67 | 3.63 | 3.65 | 2.8M |
| 2023-01-04 | 3.66 | 3.67 | 3.63 | 3.64 | 2.4M |
| 2023-01-03 | 3.60 | 3.66 | 3.56 | 3.66 | 2.6M |