3.26
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 | 3.80 | 3.83 | 3.77 | 3.81 | 30.2M |
| 2022-12-29 | 3.81 | 3.82 | 3.77 | 3.78 | 44.7M |
| 2022-12-28 | 3.72 | 3.94 | 3.71 | 3.86 | 114.9M |
| 2022-12-27 | 3.74 | 3.75 | 3.71 | 3.73 | 21.1M |
| 2022-12-26 | 3.66 | 3.74 | 3.64 | 3.74 | 32.9M |
| 2022-12-23 | 3.63 | 3.70 | 3.60 | 3.66 | 26.6M |
| 2022-12-22 | 3.73 | 3.75 | 3.63 | 3.65 | 34.0M |
| 2022-12-21 | 3.79 | 3.80 | 3.70 | 3.72 | 31.8M |
| 2022-12-20 | 3.76 | 3.80 | 3.73 | 3.80 | 30.4M |
| 2022-12-19 | 3.86 | 3.87 | 3.76 | 3.79 | 48.5M |
| 2022-12-16 | 3.90 | 3.91 | 3.83 | 3.88 | 36.0M |
| 2022-12-15 | 3.85 | 3.91 | 3.83 | 3.91 | 34.1M |
| 2022-12-14 | 3.87 | 3.91 | 3.84 | 3.85 | 43.4M |
| 2022-12-13 | 3.93 | 3.94 | 3.86 | 3.89 | 59.6M |
| 2022-12-12 | 4.03 | 4.03 | 3.95 | 3.97 | 38.0M |
| 2022-12-09 | 4.02 | 4.06 | 4.01 | 4.03 | 37.6M |
| 2022-12-08 | 4.06 | 4.07 | 4.04 | 4.05 | 27.9M |
| 2022-12-07 | 4.09 | 4.11 | 4.05 | 4.07 | 34.4M |
| 2022-12-06 | 4.12 | 4.14 | 4.08 | 4.09 | 36.9M |
| 2022-12-05 | 4.06 | 4.13 | 4.05 | 4.12 | 73.3M |
| 2022-12-02 | 4.07 | 4.08 | 4.04 | 4.06 | 34.2M |
| 2022-12-01 | 4.07 | 4.09 | 4.05 | 4.06 | 41.2M |
| 2022-11-30 | 4.06 | 4.09 | 4.03 | 4.05 | 47.5M |
| 2022-11-29 | 4.05 | 4.07 | 4.01 | 4.06 | 68.4M |
| 2022-11-28 | 3.93 | 4.10 | 3.93 | 4.08 | 100.9M |
| 2022-11-17 | 3.97 | 3.97 | 3.93 | 3.94 | 102.3M |
| 2022-11-16 | 3.95 | 4.08 | 3.93 | 3.99 | 121.3M |
| 2022-11-15 | 3.86 | 3.95 | 3.79 | 3.95 | 130.1M |
| 2022-11-14 | 3.94 | 3.96 | 3.88 | 3.89 | 51.1M |
| 2022-11-11 | 3.98 | 4.02 | 3.93 | 3.94 | 70.0M |
| 2022-11-10 | 3.99 | 4.00 | 3.92 | 3.93 | 54.8M |
| 2022-11-09 | 4.01 | 4.04 | 4.00 | 4.01 | 31.3M |
| 2022-11-08 | 4.04 | 4.06 | 3.99 | 4.03 | 38.2M |
| 2022-11-07 | 4.01 | 4.07 | 4.01 | 4.05 | 46.9M |
| 2022-11-04 | 3.94 | 4.04 | 3.94 | 4.03 | 58.5M |
| 2022-11-03 | 3.95 | 3.99 | 3.92 | 3.95 | 38.5M |
| 2022-11-02 | 3.96 | 3.99 | 3.90 | 3.97 | 55.1M |
| 2022-11-01 | 3.79 | 3.98 | 3.79 | 3.97 | 74.5M |
| 2022-10-31 | 3.87 | 3.93 | 3.78 | 3.81 | 74.5M |
| 2022-10-28 | 4.14 | 4.15 | 3.92 | 3.94 | 64.8M |
| 2022-10-27 | 4.20 | 4.25 | 4.14 | 4.15 | 48.7M |
| 2022-10-26 | 4.16 | 4.24 | 4.15 | 4.21 | 45.0M |
| 2022-10-25 | 4.11 | 4.19 | 4.08 | 4.16 | 40.5M |
| 2022-10-24 | 4.24 | 4.30 | 4.10 | 4.14 | 59.9M |
| 2022-10-21 | 4.15 | 4.30 | 4.15 | 4.26 | 70.5M |
| 2022-10-20 | 4.18 | 4.23 | 4.11 | 4.16 | 42.7M |
| 2022-10-19 | 4.26 | 4.27 | 4.19 | 4.19 | 45.7M |
| 2022-10-18 | 4.20 | 4.28 | 4.19 | 4.25 | 56.5M |
| 2022-10-17 | 4.14 | 4.22 | 4.12 | 4.19 | 50.4M |
| 2022-10-14 | 4.14 | 4.19 | 4.13 | 4.16 | 59.8M |
| 2022-10-13 | 4.08 | 4.17 | 4.06 | 4.11 | 60.0M |
| 2022-10-12 | 4.01 | 4.09 | 3.93 | 4.08 | 53.6M |
| 2022-10-11 | 3.88 | 3.99 | 3.86 | 3.99 | 57.4M |
| 2022-10-10 | 3.92 | 3.98 | 3.86 | 3.86 | 46.5M |
| 2022-09-30 | 3.91 | 3.97 | 3.89 | 3.92 | 34.7M |
| 2022-09-29 | 3.89 | 3.99 | 3.89 | 3.93 | 53.3M |
| 2022-09-28 | 4.02 | 4.04 | 3.86 | 3.86 | 58.9M |
| 2022-09-27 | 3.97 | 4.05 | 3.97 | 4.03 | 42.6M |
| 2022-09-26 | 4.02 | 4.08 | 3.96 | 3.97 | 36.9M |
| 2022-09-23 | 4.11 | 4.15 | 4.02 | 4.07 | 39.3M |
| 2022-09-22 | 4.11 | 4.18 | 4.08 | 4.12 | 31.1M |
| 2022-09-21 | 4.10 | 4.15 | 4.03 | 4.13 | 35.1M |
| 2022-09-20 | 4.07 | 4.15 | 4.07 | 4.11 | 44.3M |
| 2022-09-19 | 4.06 | 4.08 | 3.96 | 4.03 | 48.8M |
| 2022-09-16 | 4.29 | 4.30 | 4.08 | 4.08 | 68.6M |
| 2022-09-15 | 4.44 | 4.47 | 4.25 | 4.29 | 89.2M |
| 2022-09-14 | 4.44 | 4.48 | 4.39 | 4.43 | 66.1M |
| 2022-09-13 | 4.62 | 4.64 | 4.50 | 4.51 | 72.6M |
| 2022-09-09 | 4.66 | 4.68 | 4.59 | 4.62 | 62.1M |
| 2022-09-08 | 4.67 | 4.78 | 4.64 | 4.67 | 107.1M |
| 2022-09-07 | 4.57 | 4.67 | 4.53 | 4.67 | 99.7M |
| 2022-09-06 | 4.51 | 4.58 | 4.45 | 4.57 | 73.6M |
| 2022-09-05 | 4.41 | 4.53 | 4.41 | 4.51 | 70.0M |
| 2022-09-02 | 4.35 | 4.47 | 4.35 | 4.41 | 55.5M |
| 2022-09-01 | 4.42 | 4.47 | 4.35 | 4.35 | 66.9M |
| 2022-08-31 | 4.57 | 4.61 | 4.41 | 4.44 | 109.0M |
| 2022-08-30 | 4.68 | 4.70 | 4.54 | 4.58 | 72.4M |
| 2022-08-29 | 4.52 | 4.63 | 4.50 | 4.63 | 68.7M |
| 2022-08-26 | 4.61 | 4.67 | 4.57 | 4.60 | 83.9M |
| 2022-08-25 | 4.62 | 4.66 | 4.50 | 4.59 | 97.9M |
| 2022-08-24 | 4.78 | 4.78 | 4.59 | 4.59 | 145.1M |
| 2022-08-23 | 4.82 | 4.88 | 4.76 | 4.78 | 138.3M |
| 2022-08-22 | 4.88 | 4.96 | 4.79 | 4.88 | 178.6M |
| 2022-08-19 | 4.73 | 4.99 | 4.67 | 4.92 | 300.7M |
| 2022-08-18 | 4.81 | 4.84 | 4.68 | 4.74 | 150.4M |
| 2022-08-17 | 4.64 | 4.92 | 4.64 | 4.84 | 247.9M |
| 2022-08-16 | 4.60 | 4.72 | 4.57 | 4.62 | 168.5M |
| 2022-08-15 | 4.49 | 4.56 | 4.43 | 4.56 | 122.2M |
| 2022-08-12 | 4.45 | 4.51 | 4.43 | 4.46 | 87.0M |
| 2022-08-11 | 4.43 | 4.48 | 4.40 | 4.47 | 88.4M |
| 2022-08-10 | 4.42 | 4.46 | 4.35 | 4.43 | 102.7M |
| 2022-08-09 | 4.45 | 4.54 | 4.42 | 4.44 | 117.2M |
| 2022-08-08 | 4.45 | 4.51 | 4.38 | 4.49 | 77.0M |
| 2022-08-05 | 4.49 | 4.49 | 4.35 | 4.47 | 109.6M |
| 2022-08-04 | 4.43 | 4.53 | 4.42 | 4.49 | 103.4M |
| 2022-08-03 | 4.51 | 4.61 | 4.38 | 4.39 | 145.7M |
| 2022-08-02 | 4.72 | 4.72 | 4.45 | 4.50 | 203.6M |
| 2022-08-01 | 4.81 | 4.84 | 4.66 | 4.80 | 139.0M |
| 2022-07-29 | 4.70 | 4.98 | 4.68 | 4.85 | 262.1M |
| 2022-07-28 | 4.74 | 4.80 | 4.67 | 4.68 | 138.7M |
| 2022-07-27 | 4.67 | 4.71 | 4.62 | 4.70 | 115.0M |
| 2022-07-26 | 4.68 | 4.75 | 4.61 | 4.74 | 137.5M |
| 2022-07-25 | 4.82 | 4.86 | 4.66 | 4.68 | 187.0M |
| 2022-07-22 | 4.99 | 5.10 | 4.82 | 4.87 | 233.4M |
| 2022-07-21 | 5.09 | 5.12 | 4.99 | 5.00 | 261.0M |
| 2022-07-20 | 4.99 | 5.24 | 4.85 | 5.19 | 429.3M |
| 2022-07-19 | 5.15 | 5.32 | 4.97 | 5.00 | 596.5M |
| 2022-07-18 | 4.65 | 4.99 | 4.60 | 4.99 | 368.3M |
| 2022-07-15 | 4.48 | 4.66 | 4.46 | 4.53 | 237.3M |
| 2022-07-14 | 4.59 | 4.59 | 4.45 | 4.52 | 186.7M |
| 2022-07-13 | 4.31 | 4.59 | 4.27 | 4.51 | 236.0M |
| 2022-07-12 | 4.27 | 4.44 | 4.24 | 4.30 | 125.0M |
| 2022-07-11 | 4.32 | 4.39 | 4.25 | 4.32 | 120.3M |
| 2022-07-08 | 4.43 | 4.45 | 4.34 | 4.34 | 115.3M |
| 2022-07-07 | 4.32 | 4.47 | 4.29 | 4.43 | 166.7M |
| 2022-07-06 | 4.39 | 4.48 | 4.27 | 4.34 | 120.3M |
| 2022-07-05 | 4.36 | 4.47 | 4.33 | 4.40 | 147.7M |
| 2022-07-04 | 4.25 | 4.40 | 4.20 | 4.36 | 138.7M |
| 2022-07-01 | 4.27 | 4.37 | 4.24 | 4.29 | 103.3M |
| 2022-06-30 | 4.25 | 4.33 | 4.20 | 4.27 | 96.1M |
| 2022-06-29 | 4.40 | 4.40 | 4.25 | 4.26 | 143.5M |
| 2022-06-28 | 4.31 | 4.47 | 4.28 | 4.43 | 197.1M |
| 2022-06-27 | 4.30 | 4.31 | 4.23 | 4.27 | 104.9M |
| 2022-06-24 | 4.27 | 4.34 | 4.22 | 4.27 | 104.4M |
| 2022-06-23 | 4.19 | 4.27 | 4.11 | 4.26 | 102.0M |
| 2022-06-22 | 4.26 | 4.31 | 4.19 | 4.19 | 99.0M |
| 2022-06-21 | 4.33 | 4.38 | 4.21 | 4.26 | 152.4M |
| 2022-06-20 | 4.15 | 4.37 | 4.15 | 4.32 | 227.2M |
| 2022-06-17 | 4.05 | 4.22 | 4.03 | 4.13 | 127.0M |
| 2022-06-16 | 4.10 | 4.16 | 4.07 | 4.08 | 83.6M |
| 2022-06-15 | 4.12 | 4.18 | 4.06 | 4.10 | 115.5M |
| 2022-06-14 | 4.11 | 4.15 | 3.98 | 4.14 | 109.4M |
| 2022-06-13 | 4.16 | 4.20 | 4.10 | 4.16 | 133.2M |
| 2022-06-10 | 3.98 | 4.30 | 3.94 | 4.20 | 198.6M |
| 2022-06-09 | 4.08 | 4.11 | 3.98 | 4.01 | 70.8M |
| 2022-06-08 | 4.09 | 4.13 | 4.02 | 4.10 | 92.4M |
| 2022-06-07 | 4.16 | 4.21 | 4.05 | 4.08 | 118.0M |
| 2022-06-06 | 4.08 | 4.17 | 4.05 | 4.16 | 114.8M |
| 2022-06-02 | 4.03 | 4.11 | 4.00 | 4.10 | 117.0M |
| 2022-06-01 | 4.05 | 4.08 | 3.98 | 4.05 | 128.4M |
| 2022-05-31 | 4.01 | 4.12 | 3.94 | 4.10 | 199.8M |
| 2022-05-30 | 3.94 | 3.94 | 3.86 | 3.94 | 60.5M |
| 2022-05-27 | 3.92 | 3.95 | 3.86 | 3.92 | 69.1M |
| 2022-05-26 | 3.97 | 4.02 | 3.90 | 3.97 | 71.3M |
| 2022-05-25 | 3.82 | 3.97 | 3.78 | 3.95 | 75.4M |
| 2022-05-24 | 4.00 | 4.03 | 3.83 | 3.84 | 85.0M |
| 2022-05-23 | 4.05 | 4.07 | 3.95 | 4.01 | 73.4M |
| 2022-05-20 | 4.03 | 4.10 | 3.96 | 4.04 | 124.0M |
| 2022-05-19 | 3.79 | 4.03 | 3.77 | 4.03 | 159.0M |
| 2022-05-18 | 3.83 | 3.88 | 3.79 | 3.85 | 66.4M |
| 2022-05-17 | 3.81 | 3.83 | 3.76 | 3.83 | 52.3M |
| 2022-05-16 | 3.88 | 3.89 | 3.79 | 3.81 | 64.2M |
| 2022-05-13 | 3.83 | 3.86 | 3.79 | 3.84 | 70.3M |
| 2022-05-12 | 3.88 | 3.96 | 3.79 | 3.83 | 125.5M |
| 2022-05-11 | 3.72 | 3.99 | 3.72 | 3.86 | 163.9M |
| 2022-05-10 | 3.61 | 3.78 | 3.55 | 3.74 | 112.6M |
| 2022-05-09 | 3.61 | 3.65 | 3.58 | 3.62 | 41.4M |
| 2022-05-06 | 3.61 | 3.69 | 3.57 | 3.61 | 58.9M |
| 2022-05-05 | 3.58 | 3.74 | 3.54 | 3.70 | 89.2M |
| 2022-04-29 | 3.49 | 3.58 | 3.48 | 3.57 | 82.8M |
| 2022-04-28 | 3.49 | 3.54 | 3.40 | 3.47 | 73.5M |
| 2022-04-27 | 3.36 | 3.52 | 3.27 | 3.51 | 97.4M |
| 2022-04-26 | 3.44 | 3.50 | 3.32 | 3.36 | 89.8M |
| 2022-04-25 | 3.64 | 3.72 | 3.44 | 3.44 | 100.8M |
| 2022-04-22 | 3.60 | 3.78 | 3.57 | 3.74 | 98.6M |
| 2022-04-21 | 3.75 | 3.78 | 3.59 | 3.62 | 64.3M |
| 2022-04-20 | 3.91 | 3.91 | 3.78 | 3.78 | 51.3M |
| 2022-04-19 | 3.85 | 3.95 | 3.83 | 3.88 | 64.1M |
| 2022-04-18 | 3.75 | 3.85 | 3.71 | 3.84 | 58.9M |
| 2022-04-15 | 3.68 | 3.86 | 3.68 | 3.80 | 77.2M |
| 2022-04-14 | 3.78 | 3.81 | 3.76 | 3.77 | 43.6M |
| 2022-04-13 | 3.79 | 3.80 | 3.73 | 3.74 | 46.6M |
| 2022-04-12 | 3.72 | 3.81 | 3.69 | 3.80 | 64.1M |
| 2022-04-11 | 3.89 | 3.92 | 3.74 | 3.77 | 76.1M |
| 2022-04-08 | 3.98 | 4.02 | 3.86 | 3.94 | 68.1M |
| 2022-04-07 | 4.09 | 4.09 | 3.97 | 3.98 | 70.5M |
| 2022-04-06 | 4.13 | 4.13 | 4.05 | 4.09 | 66.5M |
| 2022-04-01 | 4.06 | 4.13 | 4.03 | 4.13 | 51.9M |
| 2022-03-31 | 4.17 | 4.17 | 4.08 | 4.09 | 65.4M |
| 2022-03-30 | 4.15 | 4.29 | 4.14 | 4.17 | 90.2M |
| 2022-03-29 | 4.17 | 4.20 | 4.09 | 4.11 | 50.8M |
| 2022-03-28 | 4.17 | 4.19 | 4.06 | 4.16 | 60.9M |
| 2022-03-25 | 4.23 | 4.24 | 4.12 | 4.14 | 68.8M |
| 2022-03-24 | 4.32 | 4.34 | 4.23 | 4.24 | 83.6M |
| 2022-03-23 | 4.34 | 4.45 | 4.30 | 4.36 | 152.6M |
| 2022-03-22 | 4.26 | 4.30 | 4.22 | 4.26 | 59.2M |
| 2022-03-21 | 4.31 | 4.35 | 4.19 | 4.27 | 90.5M |
| 2022-03-18 | 4.23 | 4.32 | 4.17 | 4.30 | 88.4M |
| 2022-03-17 | 4.28 | 4.30 | 4.20 | 4.23 | 107.4M |
| 2022-03-16 | 4.07 | 4.23 | 3.95 | 4.21 | 157.9M |
| 2022-03-15 | 4.44 | 4.44 | 4.01 | 4.02 | 186.3M |
| 2022-03-14 | 4.66 | 4.66 | 4.43 | 4.43 | 137.3M |
| 2022-03-11 | 4.76 | 4.80 | 4.59 | 4.70 | 150.0M |
| 2022-03-10 | 4.70 | 4.96 | 4.65 | 4.87 | 156.8M |
| 2022-03-09 | 4.63 | 4.76 | 4.40 | 4.64 | 119.0M |
| 2022-03-08 | 4.81 | 4.83 | 4.58 | 4.59 | 103.9M |
| 2022-03-07 | 4.91 | 4.98 | 4.78 | 4.82 | 93.7M |
| 2022-03-04 | 4.98 | 5.00 | 4.90 | 4.93 | 87.1M |
| 2022-03-03 | 4.99 | 5.04 | 4.95 | 5.00 | 94.0M |
| 2022-03-02 | 4.97 | 5.00 | 4.91 | 4.95 | 71.8M |
| 2022-03-01 | 5.03 | 5.08 | 4.97 | 5.00 | 83.9M |
| 2022-02-28 | 5.61 | 5.69 | 5.54 | 5.65 | 107.3M |
| 2022-02-25 | 5.51 | 5.68 | 5.47 | 5.64 | 157.0M |
| 2022-02-24 | 5.54 | 5.76 | 5.43 | 5.51 | 177.3M |
| 2022-02-23 | 5.48 | 5.57 | 5.46 | 5.55 | 71.8M |
| 2022-02-22 | 5.49 | 5.50 | 5.42 | 5.48 | 63.6M |
| 2022-02-21 | 5.43 | 5.53 | 5.42 | 5.52 | 68.1M |
| 2022-02-18 | 5.43 | 5.50 | 5.40 | 5.47 | 62.3M |
| 2022-02-17 | 5.35 | 5.50 | 5.34 | 5.47 | 106.6M |
| 2022-02-16 | 5.35 | 5.42 | 5.34 | 5.38 | 60.3M |
| 2022-02-15 | 5.29 | 5.38 | 5.27 | 5.34 | 50.1M |
| 2022-02-14 | 5.33 | 5.39 | 5.27 | 5.29 | 60.4M |
| 2022-02-11 | 5.50 | 5.50 | 5.37 | 5.39 | 83.9M |
| 2022-02-10 | 5.45 | 5.63 | 5.45 | 5.54 | 116.2M |
| 2022-02-09 | 5.35 | 5.53 | 5.31 | 5.49 | 107.6M |
| 2022-02-08 | 5.30 | 5.40 | 5.21 | 5.39 | 94.3M |
| 2022-02-07 | 5.25 | 5.33 | 5.20 | 5.29 | 75.2M |
| 2022-01-28 | 5.25 | 5.26 | 5.02 | 5.16 | 87.4M |
| 2022-01-27 | 5.19 | 5.33 | 5.13 | 5.15 | 93.6M |
| 2022-01-26 | 5.08 | 5.28 | 5.08 | 5.19 | 94.1M |
| 2022-01-25 | 5.35 | 5.37 | 5.01 | 5.05 | 113.3M |
| 2022-01-24 | 5.38 | 5.43 | 5.30 | 5.37 | 61.0M |
| 2022-01-21 | 5.45 | 5.53 | 5.38 | 5.45 | 78.2M |
| 2022-01-20 | 5.41 | 5.53 | 5.33 | 5.46 | 85.8M |
| 2022-01-19 | 5.54 | 5.54 | 5.40 | 5.45 | 74.5M |
| 2022-01-18 | 5.37 | 5.59 | 5.35 | 5.55 | 147.8M |
| 2022-01-17 | 5.39 | 5.41 | 5.30 | 5.36 | 69.3M |
| 2022-01-14 | 5.39 | 5.49 | 5.30 | 5.39 | 79.8M |
| 2022-01-13 | 5.55 | 5.56 | 5.43 | 5.43 | 86.6M |
| 2022-01-12 | 5.47 | 5.56 | 5.42 | 5.55 | 102.8M |
| 2022-01-11 | 5.52 | 5.57 | 5.40 | 5.47 | 137.7M |
| 2022-01-10 | 5.80 | 5.80 | 5.51 | 5.58 | 275.7M |
| 2022-01-07 | 6.30 | 6.30 | 6.11 | 6.12 | 106.0M |
| 2022-01-06 | 6.18 | 6.30 | 6.10 | 6.25 | 84.3M |
| 2022-01-05 | 6.52 | 6.53 | 6.20 | 6.20 | 187.7M |
| 2022-01-04 | 6.53 | 6.62 | 6.50 | 6.52 | 124.9M |