2.84
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 | 1.85 | 1.87 | 1.84 | 1.86 | 13.5M |
| 2022-12-29 | 1.84 | 1.86 | 1.82 | 1.86 | 21.1M |
| 2022-12-28 | 1.82 | 1.86 | 1.82 | 1.85 | 22.7M |
| 2022-12-23 | 1.82 | 1.85 | 1.81 | 1.82 | 19.4M |
| 2022-12-22 | 1.80 | 1.84 | 1.79 | 1.84 | 18.4M |
| 2022-12-21 | 1.80 | 1.82 | 1.78 | 1.80 | 23.0M |
| 2022-12-20 | 1.80 | 1.82 | 1.78 | 1.80 | 15.5M |
| 2022-12-19 | 1.83 | 1.83 | 1.78 | 1.80 | 22.4M |
| 2022-12-16 | 1.82 | 1.84 | 1.80 | 1.83 | 28.7M |
| 2022-12-15 | 1.84 | 1.85 | 1.82 | 1.83 | 8.5M |
| 2022-12-14 | 1.82 | 1.85 | 1.81 | 1.85 | 36.0M |
| 2022-12-13 | 1.84 | 1.85 | 1.80 | 1.81 | 31.7M |
| 2022-12-12 | 1.86 | 1.86 | 1.81 | 1.84 | 21.9M |
| 2022-12-09 | 1.84 | 1.87 | 1.82 | 1.85 | 30.7M |
| 2022-12-08 | 1.85 | 1.85 | 1.81 | 1.82 | 18.2M |
| 2022-12-07 | 1.85 | 1.89 | 1.83 | 1.84 | 33.2M |
| 2022-12-06 | 1.88 | 1.89 | 1.85 | 1.85 | 20.7M |
| 2022-12-05 | 1.85 | 1.89 | 1.82 | 1.87 | 37.0M |
| 2022-12-02 | 1.82 | 1.84 | 1.79 | 1.82 | 30.8M |
| 2022-12-01 | 1.89 | 1.92 | 1.82 | 1.82 | 51.8M |
| 2022-11-30 | 1.86 | 1.89 | 1.84 | 1.89 | 81.9M |
| 2022-11-29 | 1.80 | 1.86 | 1.80 | 1.85 | 36.6M |
| 2022-11-28 | 1.82 | 1.82 | 1.76 | 1.80 | 30.9M |
| 2022-11-25 | 1.83 | 1.84 | 1.81 | 1.83 | 14.8M |
| 2022-11-24 | 1.83 | 1.83 | 1.80 | 1.83 | 31.0M |
| 2022-11-23 | 1.76 | 1.83 | 1.75 | 1.81 | 40.0M |
| 2022-11-22 | 1.75 | 1.77 | 1.74 | 1.75 | 34.4M |
| 2022-11-21 | 1.76 | 1.77 | 1.74 | 1.75 | 28.0M |
| 2022-11-18 | 1.76 | 1.77 | 1.74 | 1.76 | 24.2M |
| 2022-11-17 | 1.73 | 1.77 | 1.72 | 1.76 | 36.5M |
| 2022-11-16 | 1.75 | 1.77 | 1.73 | 1.73 | 36.6M |
| 2022-11-15 | 1.75 | 1.77 | 1.73 | 1.76 | 66.1M |
| 2022-11-14 | 1.73 | 1.76 | 1.73 | 1.74 | 26.1M |
| 2022-11-11 | 1.73 | 1.74 | 1.71 | 1.72 | 29.0M |
| 2022-11-10 | 1.68 | 1.71 | 1.68 | 1.68 | 24.2M |
| 2022-11-09 | 1.70 | 1.73 | 1.68 | 1.70 | 34.9M |
| 2022-11-08 | 1.73 | 1.74 | 1.69 | 1.71 | 23.5M |
| 2022-11-07 | 1.70 | 1.74 | 1.69 | 1.73 | 25.5M |
| 2022-11-04 | 1.66 | 1.72 | 1.66 | 1.70 | 38.5M |
| 2022-11-03 | 1.67 | 1.70 | 1.65 | 1.66 | 29.1M |
| 2022-11-02 | 1.63 | 1.66 | 1.62 | 1.64 | 17.4M |
| 2022-11-01 | 1.61 | 1.64 | 1.60 | 1.63 | 36.0M |
| 2022-10-31 | 1.70 | 1.70 | 1.59 | 1.59 | 51.5M |
| 2022-10-28 | 1.74 | 1.75 | 1.68 | 1.70 | 43.0M |
| 2022-10-27 | 1.74 | 1.76 | 1.72 | 1.74 | 29.6M |
| 2022-10-26 | 1.72 | 1.75 | 1.70 | 1.73 | 22.5M |
| 2022-10-25 | 1.71 | 1.72 | 1.67 | 1.69 | 50.0M |
| 2022-10-24 | 1.76 | 1.77 | 1.70 | 1.73 | 53.4M |
| 2022-10-21 | 1.75 | 1.78 | 1.75 | 1.77 | 19.0M |
| 2022-10-20 | 1.77 | 1.77 | 1.73 | 1.75 | 33.8M |
| 2022-10-19 | 1.78 | 1.79 | 1.75 | 1.79 | 25.6M |
| 2022-10-18 | 1.75 | 1.79 | 1.73 | 1.79 | 37.6M |
| 2022-10-17 | 1.74 | 1.76 | 1.71 | 1.74 | 26.5M |
| 2022-10-14 | 1.73 | 1.76 | 1.72 | 1.74 | 26.7M |
| 2022-10-13 | 1.70 | 1.73 | 1.69 | 1.72 | 34.1M |
| 2022-10-12 | 1.69 | 1.72 | 1.66 | 1.71 | 31.2M |
| 2022-10-11 | 1.69 | 1.72 | 1.68 | 1.69 | 28.8M |
| 2022-10-10 | 1.72 | 1.72 | 1.69 | 1.70 | 21.8M |
| 2022-10-07 | 1.74 | 1.74 | 1.70 | 1.72 | 15.3M |
| 2022-10-06 | 1.76 | 1.81 | 1.74 | 1.74 | 19.3M |
| 2022-10-05 | 1.70 | 1.78 | 1.69 | 1.78 | 33.3M |
| 2022-10-03 | 1.70 | 1.70 | 1.66 | 1.68 | 28.5M |
| 2022-09-30 | 1.65 | 1.72 | 1.65 | 1.70 | 59.4M |
| 2022-09-29 | 1.71 | 1.74 | 1.65 | 1.66 | 24.7M |
| 2022-09-28 | 1.74 | 1.74 | 1.70 | 1.70 | 37.7M |
| 2022-09-27 | 1.72 | 1.75 | 1.71 | 1.74 | 28.8M |
| 2022-09-26 | 1.76 | 1.77 | 1.71 | 1.72 | 34.9M |
| 2022-09-23 | 1.80 | 1.80 | 1.76 | 1.78 | 24.6M |
| 2022-09-22 | 1.78 | 1.81 | 1.77 | 1.80 | 17.2M |
| 2022-09-21 | 1.84 | 1.84 | 1.79 | 1.80 | 27.0M |
| 2022-09-20 | 1.82 | 1.85 | 1.81 | 1.84 | 18.8M |
| 2022-09-19 | 1.81 | 1.83 | 1.79 | 1.81 | 21.9M |
| 2022-09-16 | 1.86 | 1.86 | 1.81 | 1.81 | 36.7M |
| 2022-09-15 | 1.90 | 1.92 | 1.85 | 1.85 | 38.6M |
| 2022-09-14 | 1.90 | 1.90 | 1.87 | 1.88 | 28.7M |
| 2022-09-13 | 1.90 | 1.93 | 1.89 | 1.92 | 38.1M |
| 2022-09-09 | 1.89 | 1.90 | 1.88 | 1.89 | 22.3M |
| 2022-09-08 | 1.90 | 1.92 | 1.88 | 1.89 | 21.9M |
| 2022-09-07 | 1.88 | 1.90 | 1.88 | 1.90 | 14.2M |
| 2022-09-06 | 1.87 | 1.89 | 1.86 | 1.88 | 15.4M |
| 2022-09-05 | 1.87 | 1.89 | 1.85 | 1.87 | 16.4M |
| 2022-09-02 | 1.87 | 1.90 | 1.86 | 1.87 | 16.1M |
| 2022-09-01 | 1.88 | 1.89 | 1.86 | 1.87 | 16.4M |
| 2022-08-31 | 1.88 | 1.90 | 1.84 | 1.87 | 45.8M |
| 2022-08-30 | 1.88 | 1.88 | 1.86 | 1.88 | 14.4M |
| 2022-08-29 | 1.87 | 1.88 | 1.85 | 1.88 | 12.9M |
| 2022-08-26 | 1.92 | 1.92 | 1.86 | 1.87 | 21.0M |
| 2022-08-25 | 1.90 | 1.92 | 1.88 | 1.91 | 20.3M |
| 2022-08-24 | 1.91 | 1.91 | 1.86 | 1.87 | 20.3M |
| 2022-08-23 | 1.90 | 1.92 | 1.88 | 1.91 | 16.8M |
| 2022-08-22 | 1.91 | 1.94 | 1.90 | 1.91 | 19.1M |
| 2022-08-19 | 1.85 | 1.93 | 1.84 | 1.92 | 34.5M |
| 2022-08-18 | 1.88 | 1.88 | 1.85 | 1.85 | 15.3M |
| 2022-08-17 | 1.89 | 1.89 | 1.86 | 1.87 | 23.5M |
| 2022-08-16 | 1.82 | 1.87 | 1.82 | 1.87 | 22.5M |
| 2022-08-15 | 1.83 | 1.85 | 1.82 | 1.83 | 9.6M |
| 2022-08-12 | 1.81 | 1.84 | 1.81 | 1.83 | 14.3M |
| 2022-08-11 | 1.79 | 1.82 | 1.79 | 1.82 | 11.9M |
| 2022-08-10 | 1.79 | 1.81 | 1.76 | 1.78 | 15.0M |
| 2022-08-09 | 1.80 | 1.83 | 1.78 | 1.80 | 16.0M |
| 2022-08-08 | 1.82 | 1.82 | 1.80 | 1.82 | 14.9M |
| 2022-08-05 | 1.80 | 1.83 | 1.80 | 1.82 | 15.6M |
| 2022-08-04 | 1.79 | 1.81 | 1.78 | 1.80 | 22.8M |
| 2022-08-03 | 1.77 | 1.79 | 1.76 | 1.79 | 23.5M |
| 2022-08-02 | 1.79 | 1.80 | 1.75 | 1.77 | 26.2M |
| 2022-08-01 | 1.81 | 1.82 | 1.79 | 1.81 | 22.1M |
| 2022-07-29 | 1.86 | 1.87 | 1.80 | 1.81 | 38.2M |
| 2022-07-28 | 1.87 | 1.88 | 1.84 | 1.86 | 18.6M |
| 2022-07-27 | 1.86 | 1.87 | 1.85 | 1.86 | 18.8M |
| 2022-07-26 | 1.88 | 1.88 | 1.85 | 1.86 | 25.0M |
| 2022-07-25 | 1.88 | 1.89 | 1.86 | 1.87 | 25.0M |
| 2022-07-22 | 1.94 | 1.94 | 1.88 | 1.88 | 51.4M |
| 2022-07-21 | 1.96 | 1.96 | 1.91 | 1.94 | 29.9M |
| 2022-07-20 | 1.96 | 1.98 | 1.94 | 1.96 | 21.6M |
| 2022-07-19 | 2.00 | 2.00 | 1.94 | 1.96 | 21.4M |
| 2022-07-18 | 1.97 | 2.00 | 1.96 | 2.00 | 19.5M |
| 2022-07-15 | 2.01 | 2.02 | 1.95 | 1.97 | 32.4M |
| 2022-07-14 | 2.04 | 2.05 | 1.99 | 2.02 | 39.1M |
| 2022-07-13 | 2.05 | 2.06 | 2.02 | 2.05 | 33.5M |
| 2022-07-12 | 2.03 | 2.07 | 2.02 | 2.05 | 29.8M |
| 2022-07-11 | 2.03 | 2.07 | 2.02 | 2.06 | 47.6M |
| 2022-07-08 | 1.98 | 2.03 | 1.98 | 2.03 | 47.1M |
| 2022-07-07 | 1.96 | 1.99 | 1.95 | 1.97 | 35.1M |
| 2022-07-06 | 1.95 | 1.99 | 1.94 | 1.96 | 26.6M |
| 2022-07-05 | 1.94 | 1.97 | 1.92 | 1.96 | 27.9M |
| 2022-07-04 | 1.90 | 1.95 | 1.88 | 1.93 | 34.2M |
| 2022-06-30 | 1.90 | 1.93 | 1.89 | 1.90 | 24.1M |
| 2022-06-29 | 1.92 | 1.94 | 1.90 | 1.90 | 22.2M |
| 2022-06-28 | 1.90 | 1.93 | 1.89 | 1.92 | 23.2M |
| 2022-06-27 | 1.89 | 1.90 | 1.88 | 1.89 | 19.2M |
| 2022-06-24 | 1.91 | 1.91 | 1.87 | 1.89 | 17.9M |
| 2022-06-23 | 1.87 | 1.90 | 1.86 | 1.90 | 21.9M |
| 2022-06-22 | 1.89 | 1.90 | 1.86 | 1.87 | 21.5M |
| 2022-06-21 | 1.88 | 1.90 | 1.87 | 1.89 | 16.0M |
| 2022-06-20 | 1.90 | 1.90 | 1.86 | 1.89 | 16.4M |
| 2022-06-17 | 1.86 | 1.89 | 1.85 | 1.89 | 59.6M |
| 2022-06-16 | 1.92 | 1.92 | 1.87 | 1.87 | 28.0M |
| 2022-06-15 | 1.92 | 1.93 | 1.89 | 1.90 | 29.3M |
| 2022-06-14 | 1.90 | 1.93 | 1.90 | 1.92 | 25.2M |
| 2022-06-13 | 1.95 | 1.95 | 1.92 | 1.93 | 20.4M |
| 2022-06-10 | 1.96 | 1.97 | 1.94 | 1.95 | 23.7M |
| 2022-06-09 | 2.02 | 2.02 | 1.95 | 1.96 | 35.9M |
| 2022-06-08 | 1.98 | 2.01 | 1.97 | 2.00 | 28.8M |
| 2022-06-07 | 2.00 | 2.01 | 1.97 | 1.98 | 37.9M |
| 2022-06-06 | 2.01 | 2.01 | 1.98 | 1.99 | 26.2M |
| 2022-06-02 | 2.05 | 2.05 | 1.98 | 2.01 | 23.8M |
| 2022-06-01 | 2.05 | 2.05 | 2.02 | 2.04 | 26.7M |
| 2022-05-31 | 2.02 | 2.06 | 1.98 | 2.06 | 81.9M |
| 2022-05-30 | 2.08 | 2.08 | 2.06 | 2.06 | 20.6M |
| 2022-05-27 | 2.08 | 2.08 | 2.06 | 2.07 | 17.7M |
| 2022-05-26 | 2.08 | 2.09 | 2.05 | 2.08 | 22.1M |
| 2022-05-25 | 2.07 | 2.09 | 2.05 | 2.07 | 20.0M |
| 2022-05-24 | 2.09 | 2.11 | 2.05 | 2.06 | 24.4M |
| 2022-05-23 | 2.11 | 2.13 | 2.07 | 2.11 | 19.7M |
| 2022-05-20 | 2.08 | 2.11 | 2.07 | 2.11 | 27.4M |
| 2022-05-19 | 2.02 | 2.08 | 2.01 | 2.07 | 35.0M |
| 2022-05-18 | 2.04 | 2.07 | 2.02 | 2.06 | 39.1M |
| 2022-05-17 | 2.03 | 2.05 | 2.01 | 2.03 | 27.8M |
| 2022-05-16 | 2.05 | 2.05 | 2.00 | 2.02 | 24.5M |
| 2022-05-13 | 2.04 | 2.07 | 2.03 | 2.04 | 21.3M |
| 2022-05-12 | 2.04 | 2.07 | 2.02 | 2.05 | 25.1M |
| 2022-05-11 | 2.07 | 2.11 | 2.05 | 2.07 | 29.0M |
| 2022-05-10 | 2.03 | 2.09 | 2.01 | 2.06 | 36.1M |
| 2022-05-06 | 2.12 | 2.14 | 2.06 | 2.07 | 24.3M |
| 2022-05-05 | 2.20 | 2.22 | 2.12 | 2.14 | 37.6M |
| 2022-05-04 | 2.21 | 2.23 | 2.19 | 2.20 | 13.7M |
| 2022-05-03 | 2.20 | 2.24 | 2.16 | 2.21 | 18.0M |
| 2022-04-29 | 2.18 | 2.22 | 2.15 | 2.22 | 33.3M |
| 2022-04-28 | 2.09 | 2.19 | 2.09 | 2.17 | 32.7M |
| 2022-04-27 | 2.07 | 2.10 | 2.02 | 2.08 | 24.8M |
| 2022-04-26 | 2.08 | 2.14 | 2.05 | 2.08 | 46.3M |
| 2022-04-25 | 2.08 | 2.11 | 2.06 | 2.08 | 39.4M |
| 2022-04-22 | 2.01 | 2.12 | 1.98 | 2.11 | 62.4M |
| 2022-04-21 | 2.08 | 2.09 | 2.00 | 2.03 | 31.4M |
| 2022-04-20 | 2.06 | 2.07 | 2.03 | 2.07 | 14.6M |
| 2022-04-19 | 2.06 | 2.07 | 2.02 | 2.05 | 30.7M |
| 2022-04-14 | 2.03 | 2.08 | 2.03 | 2.07 | 16.1M |
| 2022-04-13 | 2.02 | 2.03 | 2.01 | 2.03 | 19.6M |
| 2022-04-12 | 2.05 | 2.06 | 2.01 | 2.03 | 40.9M |
| 2022-04-11 | 2.11 | 2.11 | 2.03 | 2.06 | 31.3M |
| 2022-04-08 | 2.05 | 2.08 | 2.04 | 2.08 | 23.9M |
| 2022-04-07 | 2.06 | 2.07 | 2.02 | 2.05 | 25.9M |
| 2022-04-06 | 2.07 | 2.10 | 2.06 | 2.06 | 29.5M |
| 2022-04-04 | 2.10 | 2.11 | 2.08 | 2.11 | 9.5M |
| 2022-04-01 | 2.05 | 2.09 | 2.03 | 2.08 | 11.3M |
| 2022-03-31 | 2.05 | 2.06 | 2.02 | 2.05 | 49.0M |
| 2022-03-30 | 2.02 | 2.04 | 1.99 | 2.04 | 43.3M |
| 2022-03-29 | 2.00 | 2.04 | 1.98 | 2.00 | 28.3M |
| 2022-03-28 | 2.01 | 2.01 | 1.97 | 2.00 | 27.2M |
| 2022-03-25 | 2.06 | 2.08 | 2.00 | 2.01 | 36.8M |
| 2022-03-24 | 2.05 | 2.07 | 2.02 | 2.05 | 32.1M |
| 2022-03-23 | 2.11 | 2.13 | 2.05 | 2.07 | 33.1M |
| 2022-03-22 | 2.09 | 2.11 | 2.05 | 2.11 | 17.8M |
| 2022-03-21 | 2.10 | 2.13 | 2.06 | 2.09 | 38.7M |
| 2022-03-18 | 2.05 | 2.08 | 2.01 | 2.08 | 74.1M |
| 2022-03-17 | 2.03 | 2.08 | 1.98 | 2.08 | 43.1M |
| 2022-03-16 | 1.92 | 2.01 | 1.91 | 2.00 | 94.3M |
| 2022-03-15 | 1.99 | 1.99 | 1.89 | 1.93 | 73.5M |
| 2022-03-14 | 2.10 | 2.10 | 1.97 | 2.00 | 44.0M |
| 2022-03-11 | 2.12 | 2.13 | 2.06 | 2.11 | 41.5M |
| 2022-03-10 | 2.12 | 2.15 | 2.09 | 2.15 | 31.0M |
| 2022-03-09 | 2.10 | 2.13 | 2.04 | 2.10 | 43.5M |
| 2022-03-08 | 2.14 | 2.14 | 2.05 | 2.08 | 49.6M |
| 2022-03-07 | 2.19 | 2.20 | 2.12 | 2.15 | 27.6M |
| 2022-03-04 | 2.18 | 2.20 | 2.13 | 2.19 | 23.9M |
| 2022-03-03 | 2.19 | 2.21 | 2.18 | 2.20 | 37.0M |
| 2022-03-02 | 2.20 | 2.25 | 2.15 | 2.16 | 27.1M |
| 2022-03-01 | 2.20 | 2.24 | 2.18 | 2.20 | 66.2M |
| 2022-02-28 | 2.19 | 2.21 | 2.11 | 2.21 | 41.2M |
| 2022-02-25 | 2.19 | 2.21 | 2.16 | 2.19 | 26.3M |
| 2022-02-24 | 2.19 | 2.22 | 2.13 | 2.17 | 33.1M |
| 2022-02-23 | 2.24 | 2.25 | 2.19 | 2.20 | 25.1M |
| 2022-02-22 | 2.25 | 2.25 | 2.18 | 2.24 | 20.8M |
| 2022-02-21 | 2.25 | 2.26 | 2.23 | 2.25 | 13.4M |
| 2022-02-18 | 2.26 | 2.26 | 2.22 | 2.26 | 21.7M |
| 2022-02-17 | 2.26 | 2.28 | 2.22 | 2.27 | 23.4M |
| 2022-02-16 | 2.28 | 2.30 | 2.23 | 2.25 | 22.9M |
| 2022-02-15 | 2.29 | 2.29 | 2.25 | 2.27 | 12.6M |
| 2022-02-14 | 2.28 | 2.31 | 2.26 | 2.28 | 18.6M |
| 2022-02-11 | 2.34 | 2.35 | 2.28 | 2.32 | 36.8M |
| 2022-02-10 | 2.33 | 2.36 | 2.28 | 2.36 | 51.5M |
| 2022-02-09 | 2.33 | 2.34 | 2.28 | 2.33 | 50.9M |
| 2022-02-08 | 2.26 | 2.31 | 2.23 | 2.31 | 35.1M |
| 2022-02-07 | 2.23 | 2.26 | 2.20 | 2.23 | 24.8M |
| 2022-02-04 | 2.17 | 2.23 | 2.15 | 2.22 | 22.9M |
| 2022-01-31 | 2.15 | 2.18 | 2.13 | 2.15 | 8.0M |
| 2022-01-28 | 2.15 | 2.16 | 2.10 | 2.16 | 20.6M |
| 2022-01-27 | 2.20 | 2.20 | 2.12 | 2.16 | 15.2M |
| 2022-01-26 | 2.19 | 2.24 | 2.18 | 2.21 | 34.0M |
| 2022-01-25 | 2.24 | 2.26 | 2.15 | 2.19 | 46.4M |
| 2022-01-24 | 2.29 | 2.29 | 2.24 | 2.25 | 23.8M |
| 2022-01-21 | 2.33 | 2.35 | 2.27 | 2.29 | 44.1M |
| 2022-01-20 | 2.32 | 2.34 | 2.28 | 2.32 | 30.7M |
| 2022-01-19 | 2.30 | 2.33 | 2.26 | 2.32 | 43.1M |
| 2022-01-18 | 2.26 | 2.30 | 2.24 | 2.27 | 33.8M |
| 2022-01-17 | 2.27 | 2.28 | 2.24 | 2.26 | 26.6M |
| 2022-01-14 | 2.24 | 2.27 | 2.22 | 2.26 | 38.7M |
| 2022-01-13 | 2.23 | 2.28 | 2.20 | 2.27 | 44.1M |
| 2022-01-12 | 2.21 | 2.23 | 2.18 | 2.23 | 45.5M |
| 2022-01-11 | 2.22 | 2.25 | 2.18 | 2.21 | 42.4M |
| 2022-01-10 | 2.21 | 2.27 | 2.20 | 2.22 | 43.9M |
| 2022-01-07 | 2.31 | 2.32 | 2.18 | 2.21 | 59.0M |
| 2022-01-06 | 2.32 | 2.33 | 2.26 | 2.31 | 52.1M |
| 2022-01-05 | 2.34 | 2.38 | 2.28 | 2.32 | 57.4M |
| 2022-01-04 | 2.42 | 2.48 | 2.34 | 2.34 | 88.7M |
| 2022-01-03 | 2.37 | 2.43 | 2.36 | 2.41 | 25.2M |