7.38
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.94 | 4.94 | 4.88 | 4.89 | 197.7M |
| 2022-12-29 | 4.81 | 4.88 | 4.80 | 4.88 | 265.9M |
| 2022-12-28 | 4.70 | 4.88 | 4.69 | 4.86 | 338.6M |
| 2022-12-23 | 4.65 | 4.70 | 4.65 | 4.67 | 74.0M |
| 2022-12-22 | 4.68 | 4.71 | 4.66 | 4.71 | 171.7M |
| 2022-12-21 | 4.63 | 4.65 | 4.60 | 4.64 | 101.3M |
| 2022-12-20 | 4.61 | 4.64 | 4.59 | 4.61 | 149.2M |
| 2022-12-19 | 4.68 | 4.72 | 4.61 | 4.64 | 199.4M |
| 2022-12-16 | 4.70 | 4.73 | 4.66 | 4.70 | 227.7M |
| 2022-12-15 | 4.66 | 4.69 | 4.62 | 4.67 | 157.7M |
| 2022-12-14 | 4.75 | 4.75 | 4.66 | 4.68 | 233.9M |
| 2022-12-13 | 4.72 | 4.72 | 4.67 | 4.71 | 224.2M |
| 2022-12-12 | 4.69 | 4.75 | 4.68 | 4.71 | 224.0M |
| 2022-12-09 | 4.69 | 4.77 | 4.69 | 4.73 | 252.7M |
| 2022-12-08 | 4.64 | 4.72 | 4.64 | 4.71 | 200.9M |
| 2022-12-07 | 4.76 | 4.77 | 4.65 | 4.67 | 491.0M |
| 2022-12-06 | 4.70 | 4.75 | 4.67 | 4.75 | 265.3M |
| 2022-12-05 | 4.69 | 4.74 | 4.67 | 4.71 | 350.0M |
| 2022-12-02 | 4.71 | 4.75 | 4.65 | 4.66 | 355.3M |
| 2022-12-01 | 4.70 | 4.75 | 4.67 | 4.73 | 355.2M |
| 2022-11-30 | 4.69 | 4.74 | 4.65 | 4.71 | 454.5M |
| 2022-11-29 | 4.63 | 4.75 | 4.62 | 4.72 | 397.1M |
| 2022-11-28 | 4.63 | 4.64 | 4.50 | 4.59 | 275.8M |
| 2022-11-25 | 4.64 | 4.72 | 4.60 | 4.70 | 207.2M |
| 2022-11-24 | 4.60 | 4.64 | 4.60 | 4.62 | 199.9M |
| 2022-11-23 | 4.60 | 4.65 | 4.57 | 4.59 | 194.2M |
| 2022-11-22 | 4.56 | 4.62 | 4.50 | 4.59 | 254.6M |
| 2022-11-21 | 4.47 | 4.57 | 4.44 | 4.53 | 211.8M |
| 2022-11-18 | 4.56 | 4.58 | 4.47 | 4.51 | 230.5M |
| 2022-11-17 | 4.56 | 4.60 | 4.52 | 4.56 | 202.7M |
| 2022-11-16 | 4.59 | 4.65 | 4.56 | 4.60 | 320.8M |
| 2022-11-15 | 4.59 | 4.66 | 4.57 | 4.65 | 286.0M |
| 2022-11-14 | 4.76 | 4.76 | 4.54 | 4.56 | 324.7M |
| 2022-11-11 | 4.49 | 4.62 | 4.48 | 4.59 | 484.3M |
| 2022-11-10 | 4.46 | 4.46 | 4.35 | 4.39 | 192.4M |
| 2022-11-09 | 4.43 | 4.48 | 4.41 | 4.45 | 297.3M |
| 2022-11-08 | 4.40 | 4.44 | 4.35 | 4.39 | 136.8M |
| 2022-11-07 | 4.27 | 4.42 | 4.24 | 4.37 | 199.9M |
| 2022-11-04 | 4.15 | 4.35 | 4.14 | 4.27 | 281.4M |
| 2022-11-03 | 4.20 | 4.26 | 4.13 | 4.15 | 233.0M |
| 2022-11-02 | 4.17 | 4.29 | 4.12 | 4.25 | 196.7M |
| 2022-11-01 | 4.21 | 4.22 | 4.10 | 4.18 | 407.6M |
| 2022-10-31 | 4.37 | 4.37 | 4.16 | 4.17 | 408.2M |
| 2022-10-28 | 4.42 | 4.44 | 4.34 | 4.37 | 226.9M |
| 2022-10-27 | 4.45 | 4.50 | 4.39 | 4.42 | 244.6M |
| 2022-10-26 | 4.42 | 4.47 | 4.37 | 4.40 | 223.1M |
| 2022-10-25 | 4.48 | 4.48 | 4.37 | 4.43 | 302.6M |
| 2022-10-24 | 4.46 | 4.48 | 4.35 | 4.41 | 311.8M |
| 2022-10-21 | 4.50 | 4.55 | 4.44 | 4.52 | 188.4M |
| 2022-10-20 | 4.40 | 4.50 | 4.40 | 4.47 | 161.8M |
| 2022-10-19 | 4.43 | 4.50 | 4.42 | 4.45 | 184.5M |
| 2022-10-18 | 4.45 | 4.48 | 4.40 | 4.45 | 220.8M |
| 2022-10-17 | 4.46 | 4.46 | 4.40 | 4.42 | 207.7M |
| 2022-10-14 | 4.46 | 4.50 | 4.40 | 4.41 | 240.8M |
| 2022-10-13 | 4.46 | 4.46 | 4.40 | 4.41 | 230.9M |
| 2022-10-12 | 4.48 | 4.51 | 4.44 | 4.46 | 200.1M |
| 2022-10-11 | 4.52 | 4.55 | 4.46 | 4.48 | 156.5M |
| 2022-10-10 | 4.52 | 4.56 | 4.48 | 4.53 | 194.8M |
| 2022-10-07 | 4.62 | 4.65 | 4.59 | 4.60 | 85.2M |
| 2022-10-06 | 4.70 | 4.72 | 4.64 | 4.65 | 117.4M |
| 2022-10-05 | 4.56 | 4.72 | 4.55 | 4.68 | 227.8M |
| 2022-10-03 | 4.48 | 4.51 | 4.45 | 4.46 | 149.1M |
| 2022-09-30 | 4.42 | 4.55 | 4.40 | 4.54 | 228.5M |
| 2022-09-29 | 4.46 | 4.51 | 4.37 | 4.41 | 287.3M |
| 2022-09-28 | 4.51 | 4.53 | 4.45 | 4.45 | 277.6M |
| 2022-09-27 | 4.59 | 4.61 | 4.54 | 4.56 | 169.8M |
| 2022-09-26 | 4.66 | 4.66 | 4.59 | 4.60 | 217.3M |
| 2022-09-23 | 4.65 | 4.70 | 4.63 | 4.67 | 140.6M |
| 2022-09-22 | 4.64 | 4.66 | 4.62 | 4.65 | 153.6M |
| 2022-09-21 | 4.70 | 4.71 | 4.66 | 4.67 | 140.3M |
| 2022-09-20 | 4.69 | 4.74 | 4.69 | 4.71 | 120.6M |
| 2022-09-19 | 4.67 | 4.72 | 4.65 | 4.70 | 126.9M |
| 2022-09-16 | 4.65 | 4.71 | 4.65 | 4.68 | 299.6M |
| 2022-09-15 | 4.69 | 4.72 | 4.69 | 4.69 | 132.9M |
| 2022-09-14 | 4.70 | 4.72 | 4.69 | 4.70 | 180.7M |
| 2022-09-13 | 4.76 | 4.84 | 4.76 | 4.78 | 167.6M |
| 2022-09-09 | 4.69 | 4.82 | 4.68 | 4.80 | 139.9M |
| 2022-09-08 | 4.74 | 4.75 | 4.68 | 4.69 | 176.4M |
| 2022-09-07 | 4.71 | 4.74 | 4.68 | 4.73 | 187.2M |
| 2022-09-06 | 4.77 | 4.81 | 4.75 | 4.75 | 111.1M |
| 2022-09-05 | 4.79 | 4.79 | 4.73 | 4.77 | 208.6M |
| 2022-09-02 | 4.82 | 4.82 | 4.79 | 4.81 | 233.5M |
| 2022-09-01 | 4.84 | 4.84 | 4.80 | 4.83 | 254.1M |
| 2022-08-31 | 4.80 | 4.87 | 4.80 | 4.87 | 307.2M |
| 2022-08-30 | 4.85 | 4.87 | 4.80 | 4.85 | 182.8M |
| 2022-08-29 | 4.82 | 4.89 | 4.82 | 4.86 | 119.5M |
| 2022-08-26 | 4.89 | 4.90 | 4.84 | 4.89 | 120.2M |
| 2022-08-25 | 4.80 | 4.88 | 4.80 | 4.87 | 116.4M |
| 2022-08-24 | 4.85 | 4.85 | 4.80 | 4.81 | 144.5M |
| 2022-08-23 | 4.88 | 4.90 | 4.83 | 4.84 | 165.9M |
| 2022-08-22 | 4.88 | 4.93 | 4.88 | 4.90 | 145.3M |
| 2022-08-19 | 4.85 | 4.93 | 4.85 | 4.91 | 97.4M |
| 2022-08-18 | 4.93 | 4.94 | 4.87 | 4.88 | 104.6M |
| 2022-08-17 | 4.95 | 4.97 | 4.91 | 4.91 | 89.8M |
| 2022-08-16 | 4.95 | 4.98 | 4.89 | 4.90 | 140.1M |
| 2022-08-15 | 4.94 | 4.96 | 4.90 | 4.94 | 104.9M |
| 2022-08-12 | 4.94 | 4.99 | 4.93 | 4.97 | 119.6M |
| 2022-08-11 | 4.88 | 4.94 | 4.87 | 4.94 | 138.3M |
| 2022-08-10 | 4.92 | 4.95 | 4.83 | 4.87 | 222.7M |
| 2022-08-09 | 4.93 | 5.00 | 4.91 | 4.94 | 134.4M |
| 2022-08-08 | 4.92 | 4.95 | 4.90 | 4.93 | 128.5M |
| 2022-08-05 | 4.87 | 4.92 | 4.86 | 4.89 | 192.1M |
| 2022-08-04 | 4.83 | 4.87 | 4.82 | 4.86 | 318.0M |
| 2022-08-03 | 4.89 | 4.90 | 4.81 | 4.83 | 346.7M |
| 2022-08-02 | 4.97 | 4.97 | 4.88 | 4.90 | 315.4M |
| 2022-08-01 | 5.05 | 5.05 | 4.97 | 5.00 | 300.7M |
| 2022-07-29 | 5.00 | 5.05 | 4.98 | 5.01 | 227.6M |
| 2022-07-28 | 4.98 | 5.02 | 4.97 | 5.01 | 205.7M |
| 2022-07-27 | 5.02 | 5.03 | 4.97 | 5.02 | 134.3M |
| 2022-07-26 | 5.02 | 5.04 | 4.99 | 5.02 | 161.2M |
| 2022-07-25 | 4.99 | 5.03 | 4.98 | 5.01 | 131.3M |
| 2022-07-22 | 4.96 | 5.02 | 4.95 | 4.97 | 157.2M |
| 2022-07-21 | 4.99 | 5.00 | 4.93 | 4.94 | 294.5M |
| 2022-07-20 | 5.02 | 5.07 | 5.02 | 5.03 | 124.3M |
| 2022-07-19 | 4.99 | 5.04 | 4.97 | 5.01 | 120.7M |
| 2022-07-18 | 4.93 | 5.07 | 4.91 | 5.05 | 237.2M |
| 2022-07-15 | 4.93 | 4.95 | 4.90 | 4.90 | 356.9M |
| 2022-07-14 | 5.05 | 5.06 | 4.98 | 4.99 | 351.7M |
| 2022-07-13 | 5.12 | 5.15 | 5.06 | 5.06 | 240.5M |
| 2022-07-12 | 5.16 | 5.20 | 5.12 | 5.12 | 227.2M |
| 2022-07-11 | 5.16 | 5.20 | 5.15 | 5.17 | 160.2M |
| 2022-07-08 | 5.27 | 5.27 | 5.17 | 5.19 | 145.2M |
| 2022-07-07 | 5.16 | 5.21 | 5.16 | 5.21 | 162.0M |
| 2022-07-06 | 5.22 | 5.24 | 5.16 | 5.19 | 224.9M |
| 2022-07-05 | 5.29 | 5.34 | 5.26 | 5.27 | 202.0M |
| 2022-07-04 | 5.19 | 5.26 | 5.19 | 5.24 | 212.7M |
| 2022-06-30 | 5.19 | 5.28 | 5.19 | 5.27 | 524.3M |
| 2022-06-29 | 5.23 | 5.29 | 5.22 | 5.22 | 456.5M |
| 2022-06-28 | 5.60 | 5.69 | 5.60 | 5.69 | 395.1M |
| 2022-06-27 | 5.60 | 5.65 | 5.56 | 5.61 | 279.4M |
| 2022-06-24 | 5.57 | 5.63 | 5.57 | 5.59 | 268.9M |
| 2022-06-23 | 5.59 | 5.63 | 5.57 | 5.59 | 194.0M |
| 2022-06-22 | 5.58 | 5.65 | 5.57 | 5.57 | 280.5M |
| 2022-06-21 | 5.51 | 5.66 | 5.50 | 5.65 | 260.0M |
| 2022-06-20 | 5.49 | 5.53 | 5.48 | 5.50 | 135.5M |
| 2022-06-17 | 5.50 | 5.56 | 5.49 | 5.51 | 453.2M |
| 2022-06-16 | 5.57 | 5.58 | 5.49 | 5.50 | 274.9M |
| 2022-06-15 | 5.50 | 5.57 | 5.50 | 5.57 | 269.3M |
| 2022-06-14 | 5.53 | 5.57 | 5.52 | 5.54 | 231.3M |
| 2022-06-13 | 5.51 | 5.56 | 5.51 | 5.55 | 286.5M |
| 2022-06-10 | 5.60 | 5.64 | 5.57 | 5.59 | 364.9M |
| 2022-06-09 | 5.58 | 5.68 | 5.58 | 5.64 | 348.0M |
| 2022-06-08 | 5.72 | 5.74 | 5.65 | 5.65 | 380.2M |
| 2022-06-07 | 5.73 | 5.78 | 5.70 | 5.72 | 255.4M |
| 2022-06-06 | 5.73 | 5.84 | 5.68 | 5.82 | 214.7M |
| 2022-06-02 | 5.77 | 5.78 | 5.70 | 5.74 | 229.0M |
| 2022-06-01 | 5.85 | 5.85 | 5.78 | 5.81 | 256.2M |
| 2022-05-31 | 5.83 | 5.84 | 5.78 | 5.84 | 449.9M |
| 2022-05-30 | 5.84 | 5.90 | 5.77 | 5.83 | 406.6M |
| 2022-05-27 | 5.73 | 5.82 | 5.70 | 5.81 | 360.6M |
| 2022-05-26 | 5.68 | 5.70 | 5.63 | 5.68 | 206.2M |
| 2022-05-25 | 5.64 | 5.70 | 5.60 | 5.66 | 304.4M |
| 2022-05-24 | 5.61 | 5.63 | 5.56 | 5.61 | 198.7M |
| 2022-05-23 | 5.61 | 5.64 | 5.54 | 5.61 | 183.1M |
| 2022-05-20 | 5.55 | 5.62 | 5.53 | 5.61 | 257.9M |
| 2022-05-19 | 5.47 | 5.50 | 5.44 | 5.49 | 247.0M |
| 2022-05-18 | 5.46 | 5.52 | 5.45 | 5.49 | 196.2M |
| 2022-05-17 | 5.52 | 5.53 | 5.46 | 5.49 | 236.2M |
| 2022-05-16 | 5.45 | 5.48 | 5.41 | 5.47 | 117.4M |
| 2022-05-13 | 5.38 | 5.47 | 5.38 | 5.46 | 194.2M |
| 2022-05-12 | 5.49 | 5.50 | 5.37 | 5.39 | 336.2M |
| 2022-05-11 | 5.50 | 5.52 | 5.46 | 5.50 | 209.5M |
| 2022-05-10 | 5.45 | 5.55 | 5.43 | 5.50 | 291.1M |
| 2022-05-06 | 5.55 | 5.57 | 5.50 | 5.50 | 274.0M |
| 2022-05-05 | 5.69 | 5.72 | 5.58 | 5.60 | 241.8M |
| 2022-05-04 | 5.64 | 5.69 | 5.63 | 5.66 | 138.2M |
| 2022-05-03 | 5.57 | 5.65 | 5.52 | 5.64 | 225.6M |
| 2022-04-29 | 5.54 | 5.64 | 5.50 | 5.59 | 265.5M |
| 2022-04-28 | 5.48 | 5.60 | 5.46 | 5.60 | 372.6M |
| 2022-04-27 | 5.49 | 5.51 | 5.45 | 5.48 | 236.6M |
| 2022-04-26 | 5.57 | 5.59 | 5.49 | 5.50 | 333.0M |
| 2022-04-25 | 5.64 | 5.65 | 5.54 | 5.55 | 469.1M |
| 2022-04-22 | 5.66 | 5.72 | 5.66 | 5.69 | 401.9M |
| 2022-04-21 | 5.73 | 5.75 | 5.70 | 5.72 | 278.6M |
| 2022-04-20 | 5.68 | 5.74 | 5.67 | 5.72 | 230.4M |
| 2022-04-19 | 5.80 | 5.81 | 5.66 | 5.75 | 320.1M |
| 2022-04-14 | 5.90 | 5.90 | 5.84 | 5.86 | 205.5M |
| 2022-04-13 | 5.84 | 5.89 | 5.81 | 5.86 | 202.5M |
| 2022-04-12 | 5.83 | 5.86 | 5.82 | 5.83 | 198.9M |
| 2022-04-11 | 5.88 | 5.88 | 5.81 | 5.86 | 188.1M |
| 2022-04-08 | 5.89 | 5.91 | 5.86 | 5.89 | 175.2M |
| 2022-04-07 | 5.89 | 5.92 | 5.85 | 5.88 | 174.4M |
| 2022-04-06 | 5.93 | 5.97 | 5.86 | 5.91 | 252.2M |
| 2022-04-04 | 5.92 | 5.98 | 5.89 | 5.95 | 173.2M |
| 2022-04-01 | 5.90 | 5.93 | 5.85 | 5.93 | 205.2M |
| 2022-03-31 | 5.80 | 5.95 | 5.80 | 5.89 | 307.3M |
| 2022-03-30 | 5.82 | 5.85 | 5.78 | 5.80 | 272.0M |
| 2022-03-29 | 5.70 | 5.76 | 5.68 | 5.75 | 147.0M |
| 2022-03-28 | 5.68 | 5.74 | 5.65 | 5.73 | 155.6M |
| 2022-03-25 | 5.68 | 5.74 | 5.65 | 5.69 | 314.1M |
| 2022-03-24 | 5.59 | 5.71 | 5.59 | 5.66 | 264.6M |
| 2022-03-23 | 5.62 | 5.68 | 5.62 | 5.64 | 338.7M |
| 2022-03-22 | 5.66 | 5.71 | 5.62 | 5.68 | 225.6M |
| 2022-03-21 | 5.75 | 5.76 | 5.58 | 5.62 | 303.9M |
| 2022-03-18 | 5.58 | 5.77 | 5.58 | 5.72 | 602.4M |
| 2022-03-17 | 5.49 | 5.65 | 5.45 | 5.64 | 545.0M |
| 2022-03-16 | 5.50 | 5.51 | 5.36 | 5.42 | 600.9M |
| 2022-03-15 | 5.63 | 5.63 | 5.35 | 5.49 | 566.1M |
| 2022-03-14 | 5.60 | 5.65 | 5.54 | 5.63 | 456.7M |
| 2022-03-11 | 5.58 | 5.67 | 5.55 | 5.62 | 278.1M |
| 2022-03-10 | 5.58 | 5.63 | 5.50 | 5.62 | 329.0M |
| 2022-03-09 | 5.55 | 5.64 | 5.45 | 5.52 | 436.9M |
| 2022-03-08 | 5.61 | 5.71 | 5.56 | 5.60 | 396.9M |
| 2022-03-07 | 5.71 | 5.74 | 5.65 | 5.69 | 274.4M |
| 2022-03-04 | 5.77 | 5.84 | 5.75 | 5.81 | 215.6M |
| 2022-03-03 | 5.82 | 5.87 | 5.79 | 5.83 | 187.4M |
| 2022-03-02 | 5.86 | 5.89 | 5.74 | 5.80 | 290.4M |
| 2022-03-01 | 5.89 | 5.95 | 5.78 | 5.86 | 254.7M |
| 2022-02-28 | 5.78 | 5.91 | 5.72 | 5.86 | 429.2M |
| 2022-02-25 | 5.80 | 5.81 | 5.73 | 5.75 | 270.4M |
| 2022-02-24 | 5.90 | 5.92 | 5.77 | 5.84 | 322.0M |
| 2022-02-23 | 6.00 | 6.00 | 5.90 | 5.94 | 160.0M |
| 2022-02-22 | 5.96 | 5.99 | 5.90 | 5.94 | 233.6M |
| 2022-02-21 | 6.00 | 6.07 | 5.93 | 6.05 | 175.8M |
| 2022-02-18 | 5.98 | 6.07 | 5.96 | 6.01 | 234.0M |
| 2022-02-17 | 6.02 | 6.06 | 5.95 | 6.00 | 190.2M |
| 2022-02-16 | 5.96 | 6.01 | 5.92 | 6.00 | 175.6M |
| 2022-02-15 | 6.10 | 6.14 | 5.89 | 5.96 | 389.6M |
| 2022-02-14 | 6.15 | 6.17 | 6.11 | 6.14 | 163.6M |
| 2022-02-11 | 6.12 | 6.18 | 6.08 | 6.18 | 341.0M |
| 2022-02-10 | 6.20 | 6.20 | 6.09 | 6.16 | 289.3M |
| 2022-02-09 | 6.21 | 6.23 | 6.14 | 6.17 | 324.7M |
| 2022-02-08 | 6.18 | 6.20 | 6.13 | 6.15 | 268.9M |
| 2022-02-07 | 6.10 | 6.17 | 6.03 | 6.16 | 381.2M |
| 2022-02-04 | 6.03 | 6.08 | 5.97 | 6.06 | 229.9M |
| 2022-01-31 | 5.96 | 6.00 | 5.90 | 5.96 | 202.5M |
| 2022-01-28 | 5.93 | 5.99 | 5.89 | 5.96 | 315.7M |
| 2022-01-27 | 5.89 | 5.95 | 5.83 | 5.95 | 205.7M |
| 2022-01-26 | 5.95 | 5.96 | 5.92 | 5.94 | 282.7M |
| 2022-01-25 | 5.83 | 5.94 | 5.83 | 5.92 | 291.3M |
| 2022-01-24 | 5.90 | 5.97 | 5.87 | 5.94 | 200.5M |
| 2022-01-21 | 5.88 | 5.90 | 5.84 | 5.90 | 185.7M |
| 2022-01-20 | 5.85 | 5.90 | 5.81 | 5.87 | 229.0M |
| 2022-01-19 | 5.87 | 5.90 | 5.83 | 5.86 | 138.2M |
| 2022-01-18 | 5.83 | 5.89 | 5.81 | 5.87 | 185.1M |
| 2022-01-17 | 5.89 | 5.90 | 5.82 | 5.85 | 140.0M |
| 2022-01-14 | 5.90 | 5.93 | 5.85 | 5.89 | 235.5M |
| 2022-01-13 | 5.80 | 5.89 | 5.77 | 5.89 | 271.0M |
| 2022-01-12 | 5.88 | 5.88 | 5.77 | 5.80 | 357.1M |
| 2022-01-11 | 5.74 | 5.87 | 5.72 | 5.86 | 528.2M |
| 2022-01-10 | 5.65 | 5.79 | 5.62 | 5.75 | 495.3M |
| 2022-01-07 | 5.49 | 5.62 | 5.48 | 5.61 | 283.0M |
| 2022-01-06 | 5.61 | 5.62 | 5.51 | 5.55 | 241.3M |
| 2022-01-05 | 5.55 | 5.62 | 5.53 | 5.61 | 387.6M |
| 2022-01-04 | 5.46 | 5.52 | 5.44 | 5.51 | 221.5M |
| 2022-01-03 | 5.45 | 5.46 | 5.41 | 5.44 | 87.0M |