3.25
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 | 7.46 | 8.27 | 7.46 | 8.27 | 31.0M |
| 2022-12-29 | 7.44 | 7.57 | 7.30 | 7.52 | 9.9M |
| 2022-12-28 | 7.69 | 7.74 | 7.38 | 7.43 | 11.6M |
| 2022-12-27 | 7.66 | 7.88 | 7.62 | 7.69 | 14.7M |
| 2022-12-26 | 7.69 | 7.87 | 7.44 | 7.74 | 18.6M |
| 2022-12-23 | 7.47 | 8.10 | 7.39 | 7.63 | 19.6M |
| 2022-12-22 | 7.73 | 7.74 | 7.35 | 7.44 | 16.7M |
| 2022-12-21 | 7.72 | 7.96 | 7.66 | 7.73 | 24.9M |
| 2022-12-20 | 7.18 | 7.94 | 7.18 | 7.94 | 21.0M |
| 2022-12-19 | 7.30 | 7.37 | 7.14 | 7.22 | 7.3M |
| 2022-12-16 | 7.59 | 7.59 | 7.25 | 7.26 | 11.7M |
| 2022-12-15 | 7.46 | 7.63 | 7.39 | 7.60 | 9.0M |
| 2022-12-14 | 7.47 | 7.62 | 7.42 | 7.47 | 9.3M |
| 2022-12-13 | 7.79 | 7.79 | 7.47 | 7.49 | 13.7M |
| 2022-12-12 | 7.74 | 7.82 | 7.66 | 7.80 | 9.9M |
| 2022-12-09 | 7.91 | 7.95 | 7.76 | 7.77 | 11.5M |
| 2022-12-08 | 8.19 | 8.20 | 7.88 | 7.91 | 19.7M |
| 2022-12-07 | 8.18 | 8.37 | 8.10 | 8.26 | 16.1M |
| 2022-12-06 | 8.27 | 8.27 | 8.09 | 8.16 | 14.3M |
| 2022-12-05 | 8.20 | 8.44 | 8.18 | 8.29 | 17.1M |
| 2022-12-02 | 8.47 | 8.54 | 8.27 | 8.29 | 22.7M |
| 2022-12-01 | 8.50 | 9.11 | 8.39 | 8.65 | 40.0M |
| 2022-11-30 | 8.34 | 8.63 | 8.01 | 8.60 | 37.9M |
| 2022-11-29 | 8.34 | 8.44 | 8.26 | 8.34 | 30.6M |
| 2022-11-28 | 8.32 | 8.91 | 8.28 | 8.50 | 52.9M |
| 2022-11-25 | 7.84 | 8.54 | 7.80 | 8.54 | 22.5M |
| 2022-11-24 | 8.02 | 8.06 | 7.73 | 7.76 | 20.7M |
| 2022-11-23 | 8.30 | 8.33 | 8.01 | 8.07 | 23.2M |
| 2022-11-22 | 8.15 | 8.50 | 8.00 | 8.41 | 35.3M |
| 2022-11-21 | 7.83 | 8.09 | 7.73 | 8.08 | 26.7M |
| 2022-11-18 | 7.75 | 7.90 | 7.67 | 7.75 | 20.9M |
| 2022-11-17 | 7.51 | 7.70 | 7.45 | 7.68 | 14.4M |
| 2022-11-16 | 7.70 | 7.84 | 7.55 | 7.56 | 16.0M |
| 2022-11-15 | 7.40 | 7.69 | 7.38 | 7.66 | 16.2M |
| 2022-11-14 | 7.38 | 7.53 | 7.31 | 7.40 | 10.3M |
| 2022-11-11 | 7.65 | 7.67 | 7.35 | 7.38 | 15.7M |
| 2022-11-10 | 7.52 | 7.66 | 7.43 | 7.50 | 13.5M |
| 2022-11-09 | 7.83 | 7.93 | 7.58 | 7.60 | 16.9M |
| 2022-11-08 | 7.89 | 7.95 | 7.68 | 7.83 | 17.8M |
| 2022-11-07 | 7.50 | 8.08 | 7.50 | 7.92 | 33.2M |
| 2022-11-04 | 7.33 | 7.55 | 7.29 | 7.50 | 20.0M |
| 2022-11-03 | 7.40 | 7.52 | 7.28 | 7.36 | 18.6M |
| 2022-11-02 | 7.32 | 7.64 | 7.24 | 7.52 | 25.6M |
| 2022-11-01 | 7.24 | 7.38 | 7.01 | 7.32 | 17.7M |
| 2022-10-31 | 7.10 | 7.34 | 6.88 | 7.10 | 19.1M |
| 2022-10-28 | 8.05 | 8.05 | 7.36 | 7.36 | 30.4M |
| 2022-10-27 | 8.30 | 8.48 | 8.15 | 8.18 | 23.5M |
| 2022-10-26 | 8.13 | 8.58 | 7.91 | 8.48 | 36.0M |
| 2022-10-25 | 8.43 | 8.58 | 7.96 | 8.12 | 32.4M |
| 2022-10-24 | 8.46 | 8.99 | 8.36 | 8.65 | 32.0M |
| 2022-10-21 | 9.13 | 9.14 | 8.50 | 8.50 | 36.5M |
| 2022-10-20 | 9.27 | 9.77 | 9.05 | 9.10 | 47.0M |
| 2022-10-19 | 8.90 | 9.94 | 8.66 | 9.53 | 64.1M |
| 2022-10-18 | 9.40 | 9.43 | 8.90 | 9.04 | 61.6M |
| 2022-10-17 | 8.26 | 9.24 | 8.18 | 9.24 | 60.0M |
| 2022-10-14 | 8.37 | 8.60 | 8.26 | 8.40 | 38.8M |
| 2022-10-13 | 8.54 | 8.80 | 8.23 | 8.37 | 46.6M |
| 2022-10-12 | 8.11 | 8.93 | 7.92 | 8.56 | 58.4M |
| 2022-10-11 | 7.74 | 8.13 | 7.54 | 8.12 | 31.4M |
| 2022-10-10 | 7.54 | 7.94 | 7.35 | 7.87 | 36.3M |
| 2022-09-30 | 7.90 | 7.98 | 7.53 | 7.53 | 30.5M |
| 2022-09-29 | 7.82 | 8.12 | 7.68 | 7.92 | 52.3M |
| 2022-09-28 | 7.36 | 8.13 | 7.28 | 8.13 | 66.3M |
| 2022-09-27 | 7.57 | 7.60 | 7.05 | 7.39 | 35.2M |
| 2022-09-26 | 8.09 | 8.19 | 7.44 | 7.64 | 43.7M |
| 2022-09-23 | 8.03 | 8.56 | 8.03 | 8.27 | 45.6M |
| 2022-09-22 | 7.97 | 8.47 | 7.83 | 8.17 | 48.9M |
| 2022-09-21 | 7.90 | 8.30 | 7.65 | 8.16 | 44.5M |
| 2022-09-20 | 8.00 | 8.54 | 7.90 | 8.00 | 76.4M |
| 2022-09-19 | 7.17 | 7.81 | 7.17 | 7.81 | 38.7M |
| 2022-09-16 | 6.86 | 7.33 | 6.85 | 7.10 | 18.9M |
| 2022-09-15 | 7.23 | 7.24 | 6.86 | 6.92 | 12.5M |
| 2022-09-14 | 7.00 | 7.16 | 6.99 | 7.16 | 8.6M |
| 2022-09-13 | 7.09 | 7.19 | 7.07 | 7.14 | 9.5M |
| 2022-09-09 | 7.07 | 7.14 | 6.93 | 7.05 | 9.6M |
| 2022-09-08 | 7.24 | 7.25 | 7.05 | 7.06 | 12.5M |
| 2022-09-07 | 7.16 | 7.36 | 7.13 | 7.25 | 15.2M |
| 2022-09-06 | 7.18 | 7.26 | 7.11 | 7.20 | 12.6M |
| 2022-09-05 | 7.32 | 7.35 | 7.09 | 7.17 | 16.1M |
| 2022-09-02 | 7.13 | 7.40 | 6.78 | 7.37 | 26.6M |
| 2022-09-01 | 7.33 | 7.41 | 7.20 | 7.23 | 21.2M |
| 2022-08-31 | 7.19 | 7.54 | 7.13 | 7.53 | 36.6M |
| 2022-08-30 | 7.12 | 7.23 | 7.04 | 7.12 | 11.2M |
| 2022-08-29 | 7.00 | 7.20 | 6.97 | 7.11 | 11.8M |
| 2022-08-26 | 7.29 | 7.33 | 7.06 | 7.07 | 16.2M |
| 2022-08-25 | 7.42 | 7.54 | 7.19 | 7.28 | 20.1M |
| 2022-08-24 | 7.86 | 7.86 | 7.40 | 7.42 | 30.2M |
| 2022-08-23 | 7.81 | 7.88 | 7.72 | 7.86 | 22.9M |
| 2022-08-22 | 8.02 | 8.10 | 7.75 | 7.80 | 31.9M |
| 2022-08-19 | 8.47 | 8.51 | 8.00 | 8.01 | 46.5M |
| 2022-08-18 | 8.20 | 8.59 | 8.13 | 8.55 | 63.8M |
| 2022-08-17 | 8.14 | 8.28 | 7.99 | 8.21 | 52.7M |
| 2022-08-16 | 8.23 | 8.55 | 7.99 | 8.28 | 78.5M |
| 2022-08-15 | 8.71 | 8.96 | 8.65 | 8.65 | 64.7M |
| 2022-08-12 | 11.54 | 11.70 | 9.61 | 9.61 | 116.3M |
| 2022-08-11 | 10.40 | 10.68 | 9.81 | 10.68 | 114.8M |
| 2022-08-10 | 9.50 | 9.71 | 9.27 | 9.71 | 37.5M |
| 2022-08-09 | 8.83 | 8.83 | 8.74 | 8.83 | 12.7M |
| 2022-08-08 | 6.72 | 8.03 | 6.72 | 8.03 | 44.3M |
| 2022-08-05 | 6.70 | 7.30 | 6.70 | 7.30 | 64.5M |
| 2022-08-04 | 6.96 | 6.97 | 6.43 | 6.64 | 56.0M |
| 2022-08-03 | 6.11 | 7.05 | 6.11 | 7.05 | 68.5M |
| 2022-08-02 | 6.79 | 7.22 | 6.38 | 6.41 | 74.6M |
| 2022-08-01 | 6.08 | 6.60 | 6.01 | 6.60 | 37.2M |
| 2022-07-29 | 5.98 | 6.18 | 5.96 | 6.00 | 8.4M |
| 2022-07-28 | 5.95 | 6.04 | 5.93 | 5.94 | 10.7M |
| 2022-07-27 | 5.90 | 6.00 | 5.85 | 5.95 | 8.7M |
| 2022-07-26 | 5.84 | 5.92 | 5.76 | 5.89 | 6.9M |
| 2022-07-25 | 5.95 | 6.07 | 5.74 | 5.86 | 9.3M |
| 2022-07-22 | 5.99 | 6.17 | 5.82 | 5.95 | 12.4M |
| 2022-07-21 | 5.91 | 6.02 | 5.85 | 5.86 | 14.2M |
| 2022-07-20 | 5.80 | 6.03 | 5.72 | 5.96 | 21.8M |
| 2022-07-19 | 5.63 | 5.89 | 5.60 | 5.80 | 16.6M |
| 2022-07-18 | 5.49 | 5.65 | 5.45 | 5.62 | 9.5M |
| 2022-07-15 | 5.70 | 5.75 | 5.45 | 5.45 | 13.7M |
| 2022-07-14 | 5.83 | 5.92 | 5.60 | 5.77 | 24.9M |
| 2022-07-13 | 5.56 | 6.12 | 5.50 | 5.97 | 28.0M |
| 2022-07-12 | 5.50 | 5.65 | 5.44 | 5.56 | 10.1M |
| 2022-07-11 | 5.65 | 5.65 | 5.44 | 5.48 | 11.4M |
| 2022-07-08 | 5.61 | 5.72 | 5.55 | 5.68 | 12.6M |
| 2022-07-07 | 5.51 | 5.68 | 5.51 | 5.65 | 13.3M |
| 2022-07-06 | 5.76 | 5.76 | 5.51 | 5.56 | 17.3M |
| 2022-07-05 | 6.06 | 6.06 | 5.71 | 5.78 | 26.4M |
| 2022-07-04 | 5.96 | 6.07 | 5.80 | 6.06 | 33.5M |
| 2022-07-01 | 6.38 | 6.55 | 6.00 | 6.15 | 59.0M |
| 2022-06-30 | 6.67 | 6.67 | 6.51 | 6.67 | 45.5M |
| 2022-06-29 | 5.51 | 6.06 | 5.40 | 6.06 | 13.5M |
| 2022-06-28 | 5.33 | 5.55 | 5.27 | 5.51 | 7.6M |
| 2022-06-27 | 5.29 | 5.32 | 5.23 | 5.31 | 3.9M |
| 2022-06-24 | 5.26 | 5.35 | 5.24 | 5.28 | 4.1M |
| 2022-06-23 | 5.16 | 5.25 | 4.99 | 5.25 | 4.1M |
| 2022-06-22 | 5.28 | 5.28 | 5.13 | 5.13 | 3.2M |
| 2022-06-21 | 5.29 | 5.29 | 5.18 | 5.24 | 3.2M |
| 2022-06-20 | 5.21 | 5.29 | 5.17 | 5.26 | 5.7M |
| 2022-06-17 | 5.19 | 5.22 | 5.07 | 5.18 | 3.7M |
| 2022-06-16 | 5.16 | 5.23 | 5.11 | 5.20 | 3.7M |
| 2022-06-15 | 5.17 | 5.25 | 5.14 | 5.16 | 4.6M |
| 2022-06-14 | 5.18 | 5.18 | 5.03 | 5.18 | 5.1M |
| 2022-06-13 | 5.19 | 5.21 | 5.10 | 5.19 | 4.0M |
| 2022-06-10 | 5.07 | 5.22 | 5.00 | 5.18 | 4.5M |
| 2022-06-09 | 5.26 | 5.26 | 5.10 | 5.14 | 4.5M |
| 2022-06-08 | 5.32 | 5.34 | 5.14 | 5.23 | 5.8M |
| 2022-06-07 | 5.34 | 5.37 | 5.22 | 5.30 | 4.2M |
| 2022-06-06 | 5.39 | 5.48 | 5.32 | 5.36 | 5.0M |
| 2022-06-02 | 5.30 | 5.44 | 5.25 | 5.38 | 6.3M |
| 2022-06-01 | 5.19 | 5.40 | 5.12 | 5.24 | 6.5M |
| 2022-05-31 | 5.19 | 5.20 | 5.10 | 5.15 | 3.9M |
| 2022-05-30 | 5.07 | 5.15 | 5.06 | 5.15 | 4.4M |
| 2022-05-27 | 5.16 | 5.17 | 5.00 | 5.07 | 4.6M |
| 2022-05-26 | 5.00 | 5.13 | 4.89 | 5.08 | 5.2M |
| 2022-05-25 | 4.90 | 5.02 | 4.87 | 4.99 | 3.5M |
| 2022-05-24 | 5.10 | 5.13 | 4.86 | 4.87 | 4.8M |
| 2022-05-23 | 5.05 | 5.10 | 5.02 | 5.09 | 3.3M |
| 2022-05-20 | 5.05 | 5.10 | 4.97 | 5.03 | 4.0M |
| 2022-05-19 | 4.90 | 5.02 | 4.87 | 5.01 | 3.8M |
| 2022-05-18 | 4.87 | 4.99 | 4.81 | 4.94 | 5.9M |
| 2022-05-17 | 4.84 | 4.87 | 4.79 | 4.84 | 2.6M |
| 2022-05-16 | 4.92 | 4.95 | 4.82 | 4.87 | 3.8M |
| 2022-05-13 | 4.88 | 4.89 | 4.80 | 4.87 | 3.1M |
| 2022-05-12 | 4.75 | 4.90 | 4.71 | 4.84 | 4.2M |
| 2022-05-11 | 4.89 | 4.96 | 4.80 | 4.82 | 6.1M |
| 2022-05-10 | 4.79 | 4.93 | 4.76 | 4.86 | 4.9M |
| 2022-05-09 | 4.73 | 4.89 | 4.66 | 4.85 | 5.1M |
| 2022-05-06 | 4.71 | 4.79 | 4.57 | 4.74 | 3.9M |
| 2022-05-05 | 4.75 | 4.83 | 4.66 | 4.78 | 5.8M |
| 2022-04-29 | 4.59 | 4.83 | 4.57 | 4.75 | 7.3M |
| 2022-04-28 | 4.64 | 4.69 | 4.48 | 4.57 | 6.1M |
| 2022-04-27 | 4.55 | 4.67 | 4.36 | 4.65 | 6.1M |
| 2022-04-26 | 4.84 | 4.89 | 4.53 | 4.54 | 7.0M |
| 2022-04-25 | 5.20 | 5.20 | 4.73 | 4.79 | 9.6M |
| 2022-04-22 | 5.41 | 5.41 | 5.19 | 5.23 | 5.5M |
| 2022-04-21 | 5.56 | 5.62 | 5.30 | 5.35 | 6.6M |
| 2022-04-20 | 5.69 | 5.77 | 5.58 | 5.61 | 5.6M |
| 2022-04-19 | 5.60 | 5.78 | 5.56 | 5.67 | 6.1M |
| 2022-04-18 | 5.54 | 5.61 | 5.40 | 5.59 | 3.7M |
| 2022-04-15 | 5.62 | 5.66 | 5.51 | 5.57 | 5.5M |
| 2022-04-14 | 5.70 | 5.75 | 5.62 | 5.64 | 3.7M |
| 2022-04-13 | 5.83 | 5.83 | 5.65 | 5.65 | 4.5M |
| 2022-04-12 | 5.73 | 5.86 | 5.63 | 5.84 | 4.5M |
| 2022-04-11 | 5.96 | 5.96 | 5.63 | 5.69 | 6.7M |
| 2022-04-08 | 6.08 | 6.08 | 5.81 | 5.95 | 6.2M |
| 2022-04-07 | 6.17 | 6.19 | 6.05 | 6.08 | 5.5M |
| 2022-04-06 | 6.11 | 6.23 | 6.04 | 6.18 | 5.7M |
| 2022-04-01 | 6.22 | 6.23 | 6.07 | 6.11 | 6.5M |
| 2022-03-31 | 6.26 | 6.28 | 6.16 | 6.20 | 7.9M |
| 2022-03-30 | 6.34 | 6.34 | 6.18 | 6.28 | 6.7M |
| 2022-03-29 | 6.48 | 6.49 | 6.22 | 6.25 | 7.3M |
| 2022-03-28 | 6.39 | 6.63 | 6.21 | 6.45 | 10.3M |
| 2022-03-25 | 6.59 | 6.59 | 6.38 | 6.38 | 7.1M |
| 2022-03-24 | 6.78 | 6.78 | 6.45 | 6.48 | 12.4M |
| 2022-03-23 | 6.55 | 6.88 | 6.50 | 6.77 | 15.2M |
| 2022-03-22 | 6.66 | 6.66 | 6.52 | 6.60 | 8.6M |
| 2022-03-21 | 6.51 | 6.73 | 6.47 | 6.67 | 11.9M |
| 2022-03-18 | 6.38 | 6.59 | 6.36 | 6.57 | 12.2M |
| 2022-03-17 | 6.51 | 6.52 | 6.34 | 6.44 | 12.6M |
| 2022-03-16 | 6.16 | 6.48 | 6.15 | 6.41 | 14.6M |
| 2022-03-15 | 6.26 | 6.41 | 6.05 | 6.06 | 11.8M |
| 2022-03-14 | 6.42 | 6.51 | 6.31 | 6.31 | 12.4M |
| 2022-03-11 | 6.27 | 6.53 | 6.15 | 6.50 | 15.7M |
| 2022-03-10 | 6.34 | 6.40 | 6.26 | 6.27 | 11.0M |
| 2022-03-09 | 6.36 | 6.48 | 5.96 | 6.25 | 15.4M |
| 2022-03-08 | 6.49 | 6.53 | 6.20 | 6.35 | 14.8M |
| 2022-03-07 | 6.50 | 6.67 | 6.45 | 6.52 | 13.8M |
| 2022-03-04 | 6.75 | 6.82 | 6.45 | 6.51 | 19.9M |
| 2022-03-03 | 6.87 | 6.93 | 6.66 | 6.73 | 22.2M |
| 2022-03-02 | 6.76 | 6.98 | 6.76 | 6.90 | 18.0M |
| 2022-03-01 | 7.01 | 7.11 | 6.70 | 6.90 | 26.6M |
| 2022-02-28 | 7.25 | 7.53 | 7.02 | 7.12 | 33.0M |
| 2022-02-25 | 7.25 | 7.90 | 7.10 | 7.37 | 52.5M |
| 2022-02-24 | 7.15 | 7.67 | 7.03 | 7.67 | 70.0M |
| 2022-02-23 | 7.30 | 7.39 | 6.96 | 6.97 | 46.4M |
| 2022-02-22 | 6.99 | 7.70 | 6.85 | 7.35 | 68.2M |
| 2022-02-21 | 6.41 | 7.00 | 6.30 | 7.00 | 28.6M |
| 2022-02-18 | 6.51 | 6.60 | 6.35 | 6.36 | 27.9M |
| 2022-02-17 | 7.22 | 7.22 | 6.59 | 6.68 | 50.4M |
| 2022-02-16 | 7.09 | 7.22 | 7.00 | 7.22 | 16.5M |
| 2022-02-15 | 5.96 | 6.56 | 5.93 | 6.56 | 8.1M |
| 2022-02-14 | 5.87 | 6.02 | 5.83 | 5.96 | 6.1M |
| 2022-02-11 | 5.98 | 6.07 | 5.86 | 5.91 | 5.3M |
| 2022-02-10 | 5.95 | 6.11 | 5.86 | 5.97 | 6.6M |
| 2022-02-09 | 5.82 | 5.97 | 5.77 | 5.97 | 6.0M |
| 2022-02-08 | 5.57 | 5.85 | 5.54 | 5.82 | 5.0M |
| 2022-02-07 | 5.58 | 5.63 | 5.41 | 5.57 | 3.5M |
| 2022-01-28 | 5.24 | 5.51 | 5.21 | 5.48 | 4.2M |
| 2022-01-27 | 5.53 | 5.58 | 5.25 | 5.25 | 4.8M |
| 2022-01-26 | 5.43 | 5.61 | 5.39 | 5.54 | 5.7M |
| 2022-01-25 | 5.66 | 5.68 | 5.34 | 5.36 | 5.8M |
| 2022-01-24 | 5.81 | 5.85 | 5.63 | 5.64 | 4.3M |
| 2022-01-21 | 5.80 | 5.88 | 5.71 | 5.81 | 5.3M |
| 2022-01-20 | 6.10 | 6.13 | 5.72 | 5.77 | 10.6M |
| 2022-01-19 | 6.02 | 6.15 | 5.93 | 6.12 | 5.9M |
| 2022-01-18 | 6.18 | 6.19 | 5.96 | 5.98 | 6.3M |
| 2022-01-17 | 5.99 | 6.19 | 5.92 | 6.15 | 6.4M |
| 2022-01-14 | 6.05 | 6.18 | 5.90 | 5.96 | 4.9M |
| 2022-01-13 | 6.08 | 6.13 | 6.02 | 6.07 | 3.6M |
| 2022-01-12 | 5.90 | 6.09 | 5.90 | 6.08 | 5.0M |
| 2022-01-11 | 5.94 | 6.14 | 5.90 | 5.94 | 4.8M |
| 2022-01-10 | 5.85 | 6.03 | 5.75 | 5.97 | 4.4M |
| 2022-01-07 | 6.00 | 6.06 | 5.84 | 5.86 | 5.3M |
| 2022-01-06 | 6.06 | 6.11 | 6.00 | 6.03 | 3.9M |
| 2022-01-05 | 6.15 | 6.23 | 6.00 | 6.06 | 5.6M |
| 2022-01-04 | 6.02 | 6.18 | 5.99 | 6.15 | 6.9M |