12.07
最終更新: 2025-09-29
| 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 | 15.80 | 15.81 | 15.35 | 15.38 | 3.1M |
| 2022-12-29 | 15.73 | 15.78 | 15.23 | 15.77 | 3.9M |
| 2022-12-28 | 15.63 | 15.82 | 15.48 | 15.77 | 3.9M |
| 2022-12-27 | 15.70 | 15.86 | 15.56 | 15.60 | 3.5M |
| 2022-12-26 | 15.83 | 16.40 | 15.60 | 15.70 | 3.1M |
| 2022-12-23 | 15.63 | 15.85 | 15.55 | 15.72 | 2.3M |
| 2022-12-22 | 15.80 | 16.10 | 15.77 | 15.86 | 4.0M |
| 2022-12-21 | 15.75 | 15.86 | 15.51 | 15.67 | 2.4M |
| 2022-12-20 | 15.81 | 15.96 | 15.51 | 15.68 | 3.6M |
| 2022-12-19 | 16.37 | 16.60 | 15.80 | 16.00 | 4.3M |
| 2022-12-16 | 16.08 | 16.50 | 15.96 | 16.37 | 6.3M |
| 2022-12-15 | 16.17 | 16.23 | 15.80 | 16.10 | 5.9M |
| 2022-12-14 | 16.57 | 16.59 | 16.08 | 16.20 | 7.1M |
| 2022-12-13 | 16.44 | 16.67 | 16.22 | 16.57 | 7.6M |
| 2022-12-12 | 17.04 | 17.29 | 16.44 | 16.59 | 8.3M |
| 2022-12-09 | 16.91 | 17.75 | 16.85 | 17.38 | 14.0M |
| 2022-12-08 | 16.52 | 16.97 | 16.37 | 16.76 | 7.5M |
| 2022-12-07 | 16.95 | 17.01 | 16.50 | 16.57 | 6.4M |
| 2022-12-06 | 17.02 | 17.61 | 16.64 | 16.95 | 15.7M |
| 2022-12-05 | 16.05 | 17.23 | 16.01 | 17.23 | 18.3M |
| 2022-12-02 | 15.77 | 15.90 | 15.45 | 15.66 | 4.2M |
| 2022-12-01 | 15.84 | 16.30 | 15.71 | 15.90 | 9.6M |
| 2022-11-30 | 16.02 | 16.57 | 15.72 | 15.89 | 8.9M |
| 2022-11-29 | 16.23 | 16.64 | 15.70 | 16.23 | 12.2M |
| 2022-11-28 | 15.62 | 15.64 | 14.96 | 15.58 | 7.4M |
| 2022-11-25 | 15.35 | 16.08 | 15.35 | 15.90 | 9.2M |
| 2022-11-24 | 15.40 | 15.74 | 15.13 | 15.35 | 5.1M |
| 2022-11-23 | 15.10 | 15.36 | 14.79 | 15.19 | 5.2M |
| 2022-11-22 | 15.34 | 15.54 | 14.94 | 15.05 | 4.7M |
| 2022-11-21 | 15.00 | 15.36 | 14.62 | 15.28 | 7.2M |
| 2022-11-18 | 15.16 | 15.55 | 15.01 | 15.14 | 5.5M |
| 2022-11-17 | 15.21 | 15.30 | 14.87 | 15.10 | 6.9M |
| 2022-11-16 | 15.26 | 15.47 | 15.17 | 15.18 | 4.6M |
| 2022-11-15 | 15.56 | 15.81 | 15.18 | 15.34 | 10.6M |
| 2022-11-14 | 16.10 | 16.29 | 15.28 | 15.52 | 15.2M |
| 2022-11-11 | 14.66 | 15.71 | 14.63 | 15.44 | 13.2M |
| 2022-11-10 | 14.70 | 14.70 | 14.30 | 14.34 | 5.9M |
| 2022-11-09 | 14.18 | 14.92 | 14.15 | 14.73 | 9.9M |
| 2022-11-08 | 14.39 | 14.56 | 14.08 | 14.15 | 4.9M |
| 2022-11-07 | 14.06 | 14.37 | 13.85 | 14.34 | 6.6M |
| 2022-11-04 | 13.60 | 14.14 | 13.56 | 14.03 | 7.1M |
| 2022-11-03 | 13.64 | 13.80 | 13.30 | 13.57 | 7.8M |
| 2022-11-02 | 13.55 | 13.97 | 13.45 | 13.80 | 8.4M |
| 2022-11-01 | 13.80 | 13.90 | 13.31 | 13.62 | 7.3M |
| 2022-10-31 | 13.58 | 13.74 | 13.17 | 13.43 | 8.2M |
| 2022-10-28 | 14.47 | 14.47 | 13.67 | 13.79 | 5.9M |
| 2022-10-27 | 14.30 | 14.78 | 14.04 | 14.44 | 7.3M |
| 2022-10-26 | 14.11 | 14.30 | 13.96 | 14.23 | 7.2M |
| 2022-10-25 | 14.21 | 14.42 | 13.87 | 14.18 | 4.5M |
| 2022-10-24 | 14.51 | 14.65 | 14.21 | 14.21 | 7.1M |
| 2022-10-21 | 14.90 | 15.44 | 14.60 | 14.72 | 9.8M |
| 2022-10-20 | 14.60 | 14.83 | 14.45 | 14.60 | 5.2M |
| 2022-10-19 | 15.13 | 15.32 | 14.71 | 14.81 | 5.2M |
| 2022-10-18 | 15.50 | 15.60 | 15.17 | 15.19 | 4.2M |
| 2022-10-17 | 15.36 | 15.58 | 15.16 | 15.48 | 5.3M |
| 2022-10-14 | 14.98 | 15.66 | 14.98 | 15.42 | 6.4M |
| 2022-10-13 | 15.28 | 15.30 | 14.88 | 14.98 | 4.7M |
| 2022-10-12 | 14.59 | 15.36 | 14.45 | 15.28 | 7.1M |
| 2022-10-11 | 15.22 | 15.22 | 14.55 | 14.71 | 9.5M |
| 2022-10-10 | 15.21 | 15.72 | 15.03 | 15.25 | 8.9M |
| 2022-09-30 | 15.91 | 16.10 | 15.19 | 15.26 | 12.3M |
| 2022-09-29 | 17.08 | 17.19 | 15.46 | 15.75 | 17.1M |
| 2022-09-28 | 18.01 | 18.09 | 16.77 | 16.91 | 12.7M |
| 2022-09-27 | 17.44 | 18.20 | 17.27 | 18.12 | 7.4M |
| 2022-09-26 | 16.96 | 17.92 | 16.89 | 17.42 | 9.3M |
| 2022-09-23 | 16.74 | 17.38 | 16.74 | 16.83 | 8.7M |
| 2022-09-22 | 17.30 | 17.54 | 16.76 | 16.80 | 6.1M |
| 2022-09-21 | 17.02 | 17.49 | 16.73 | 17.29 | 6.1M |
| 2022-09-20 | 17.40 | 17.95 | 17.02 | 17.10 | 6.5M |
| 2022-09-19 | 17.37 | 17.93 | 16.50 | 17.49 | 9.7M |
| 2022-09-16 | 18.01 | 18.49 | 17.56 | 17.62 | 10.1M |
| 2022-09-15 | 18.10 | 18.79 | 17.85 | 18.23 | 13.4M |
| 2022-09-14 | 18.02 | 18.86 | 18.00 | 18.14 | 9.5M |
| 2022-09-13 | 18.82 | 19.20 | 18.22 | 18.30 | 11.5M |
| 2022-09-09 | 17.61 | 19.00 | 17.40 | 18.73 | 17.5M |
| 2022-09-08 | 17.50 | 17.75 | 17.09 | 17.37 | 4.5M |
| 2022-09-07 | 17.54 | 17.75 | 17.20 | 17.60 | 4.4M |
| 2022-09-06 | 17.21 | 17.84 | 17.17 | 17.55 | 7.3M |
| 2022-09-05 | 17.21 | 17.69 | 16.90 | 17.23 | 6.1M |
| 2022-09-02 | 17.64 | 17.80 | 17.08 | 17.18 | 5.1M |
| 2022-09-01 | 17.19 | 18.00 | 17.00 | 17.55 | 9.6M |
| 2022-08-31 | 17.09 | 17.47 | 16.57 | 17.10 | 6.5M |
| 2022-08-30 | 17.04 | 17.56 | 16.87 | 17.12 | 7.5M |
| 2022-08-29 | 17.47 | 17.50 | 16.81 | 16.93 | 7.9M |
| 2022-08-26 | 17.49 | 17.66 | 17.33 | 17.56 | 5.1M |
| 2022-08-25 | 17.37 | 17.54 | 17.10 | 17.39 | 3.1M |
| 2022-08-24 | 17.43 | 17.78 | 17.30 | 17.44 | 4.2M |
| 2022-08-23 | 17.55 | 17.66 | 17.15 | 17.40 | 3.9M |
| 2022-08-22 | 17.50 | 17.97 | 17.30 | 17.66 | 4.1M |
| 2022-08-19 | 17.22 | 17.81 | 17.00 | 17.50 | 5.2M |
| 2022-08-18 | 17.01 | 17.31 | 16.75 | 17.25 | 5.0M |
| 2022-08-17 | 16.31 | 17.43 | 16.00 | 17.15 | 8.8M |
| 2022-08-16 | 16.54 | 16.87 | 16.21 | 16.31 | 4.2M |
| 2022-08-15 | 16.28 | 16.58 | 15.93 | 16.51 | 5.4M |
| 2022-08-12 | 16.15 | 16.47 | 16.03 | 16.34 | 2.5M |
| 2022-08-11 | 15.90 | 16.35 | 15.70 | 16.23 | 4.8M |
| 2022-08-10 | 16.80 | 16.80 | 15.80 | 15.91 | 9.8M |
| 2022-08-09 | 16.63 | 16.99 | 16.43 | 16.81 | 2.9M |
| 2022-08-08 | 16.77 | 16.90 | 16.50 | 16.76 | 3.4M |
| 2022-08-05 | 15.89 | 16.56 | 15.70 | 16.51 | 4.3M |
| 2022-08-04 | 15.84 | 16.00 | 15.62 | 15.80 | 3.1M |
| 2022-08-03 | 15.98 | 16.26 | 15.66 | 15.70 | 3.7M |
| 2022-08-02 | 16.08 | 16.13 | 15.62 | 15.93 | 4.5M |
| 2022-08-01 | 16.21 | 16.45 | 16.10 | 16.21 | 4.0M |
| 2022-07-29 | 16.62 | 16.63 | 16.25 | 16.36 | 4.7M |
| 2022-07-28 | 16.70 | 16.85 | 16.48 | 16.64 | 3.0M |
| 2022-07-27 | 16.79 | 16.80 | 16.41 | 16.68 | 3.4M |
| 2022-07-26 | 16.22 | 16.97 | 16.08 | 16.83 | 5.5M |
| 2022-07-25 | 16.35 | 16.73 | 16.18 | 16.26 | 3.9M |
| 2022-07-22 | 16.60 | 16.62 | 16.20 | 16.35 | 3.9M |
| 2022-07-21 | 16.61 | 16.85 | 16.42 | 16.51 | 2.8M |
| 2022-07-20 | 16.69 | 16.80 | 16.54 | 16.63 | 5.1M |
| 2022-07-19 | 16.77 | 16.79 | 16.44 | 16.69 | 5.1M |
| 2022-07-18 | 16.64 | 17.06 | 16.41 | 16.72 | 4.6M |
| 2022-07-15 | 16.93 | 17.16 | 16.50 | 16.50 | 7.6M |
| 2022-07-14 | 17.50 | 17.50 | 16.73 | 17.00 | 5.0M |
| 2022-07-13 | 17.40 | 17.78 | 17.21 | 17.54 | 5.2M |
| 2022-07-12 | 17.27 | 17.56 | 17.01 | 17.39 | 5.1M |
| 2022-07-11 | 17.34 | 17.88 | 17.08 | 17.26 | 4.6M |
| 2022-07-08 | 17.47 | 17.64 | 17.13 | 17.41 | 4.3M |
| 2022-07-07 | 17.45 | 17.77 | 17.21 | 17.34 | 5.1M |
| 2022-07-06 | 17.76 | 17.95 | 17.25 | 17.50 | 7.2M |
| 2022-07-05 | 18.26 | 18.37 | 17.52 | 17.74 | 9.2M |
| 2022-07-04 | 17.85 | 18.28 | 17.66 | 18.25 | 8.0M |
| 2022-07-01 | 17.97 | 18.72 | 17.81 | 17.99 | 14.2M |
| 2022-06-30 | 17.66 | 18.10 | 17.39 | 17.97 | 12.2M |
| 2022-06-29 | 16.80 | 18.10 | 16.77 | 17.60 | 13.8M |
| 2022-06-28 | 16.62 | 16.99 | 16.45 | 16.85 | 5.6M |
| 2022-06-27 | 16.85 | 17.16 | 16.61 | 16.69 | 7.1M |
| 2022-06-24 | 16.79 | 17.04 | 16.39 | 16.84 | 6.9M |
| 2022-06-23 | 16.20 | 16.75 | 15.88 | 16.70 | 7.4M |
| 2022-06-22 | 16.48 | 16.75 | 16.15 | 16.20 | 7.3M |
| 2022-06-21 | 16.60 | 17.15 | 16.33 | 16.69 | 10.0M |
| 2022-06-20 | 16.50 | 17.17 | 16.47 | 16.56 | 12.8M |
| 2022-06-17 | 16.65 | 16.68 | 15.81 | 16.23 | 19.6M |
| 2022-06-16 | 16.05 | 17.59 | 15.92 | 17.57 | 11.5M |
| 2022-06-15 | 15.52 | 16.55 | 15.36 | 16.15 | 13.8M |
| 2022-06-14 | 15.40 | 15.72 | 15.11 | 15.51 | 6.1M |
| 2022-06-13 | 15.81 | 15.90 | 15.29 | 15.46 | 11.8M |
| 2022-06-10 | 16.25 | 16.33 | 15.65 | 15.90 | 11.4M |
| 2022-06-09 | 16.03 | 16.79 | 15.92 | 16.36 | 8.9M |
| 2022-06-08 | 16.52 | 16.60 | 15.87 | 16.07 | 6.6M |
| 2022-06-07 | 16.44 | 16.82 | 16.19 | 16.56 | 6.1M |
| 2022-06-06 | 16.00 | 16.66 | 15.59 | 16.46 | 13.7M |
| 2022-06-02 | 16.62 | 16.70 | 15.54 | 16.16 | 15.9M |
| 2022-06-01 | 16.97 | 17.34 | 16.38 | 16.69 | 11.6M |
| 2022-05-31 | 16.96 | 17.71 | 16.70 | 17.22 | 8.4M |
| 2022-05-30 | 17.39 | 17.45 | 16.90 | 17.00 | 5.1M |
| 2022-05-27 | 17.46 | 17.50 | 17.01 | 17.34 | 4.9M |
| 2022-05-26 | 17.30 | 17.98 | 17.21 | 17.49 | 4.9M |
| 2022-05-25 | 17.09 | 17.44 | 16.88 | 17.39 | 3.4M |
| 2022-05-24 | 17.93 | 18.00 | 17.10 | 17.11 | 5.6M |
| 2022-05-23 | 18.53 | 18.67 | 17.65 | 17.94 | 8.1M |
| 2022-05-20 | 17.90 | 18.50 | 17.55 | 18.48 | 10.4M |
| 2022-05-19 | 17.60 | 18.09 | 17.50 | 17.84 | 7.8M |
| 2022-05-18 | 17.99 | 18.28 | 17.72 | 18.09 | 5.9M |
| 2022-05-17 | 18.29 | 18.36 | 17.83 | 18.08 | 7.3M |
| 2022-05-16 | 18.85 | 18.99 | 17.80 | 18.29 | 12.3M |
| 2022-05-13 | 16.79 | 18.36 | 16.73 | 18.36 | 15.6M |
| 2022-05-12 | 16.59 | 17.08 | 16.36 | 16.69 | 6.3M |
| 2022-05-11 | 17.18 | 17.34 | 16.56 | 16.70 | 9.4M |
| 2022-05-10 | 17.27 | 17.65 | 16.82 | 17.13 | 7.5M |
| 2022-05-09 | 16.87 | 18.00 | 16.60 | 17.45 | 10.3M |
| 2022-05-06 | 17.69 | 17.77 | 16.65 | 16.90 | 10.9M |
| 2022-05-05 | 18.27 | 18.94 | 17.61 | 18.06 | 12.4M |
| 2022-04-29 | 18.05 | 19.50 | 17.65 | 18.20 | 14.0M |
| 2022-04-28 | 16.56 | 18.58 | 16.50 | 18.11 | 14.1M |
| 2022-04-27 | 16.70 | 17.41 | 16.35 | 16.90 | 9.7M |
| 2022-04-26 | 16.10 | 17.08 | 15.93 | 16.73 | 9.1M |
| 2022-04-25 | 17.03 | 17.26 | 15.91 | 15.94 | 7.7M |
| 2022-04-22 | 16.78 | 17.59 | 16.48 | 17.27 | 6.8M |
| 2022-04-21 | 16.98 | 17.52 | 16.69 | 16.87 | 13.0M |
| 2022-04-20 | 18.10 | 18.26 | 16.82 | 16.92 | 12.2M |
| 2022-04-19 | 17.82 | 18.45 | 17.17 | 18.38 | 7.9M |
| 2022-04-18 | 18.80 | 18.80 | 17.70 | 17.96 | 12.5M |
| 2022-04-15 | 17.76 | 19.25 | 17.41 | 19.12 | 17.5M |
| 2022-04-14 | 17.50 | 18.11 | 17.38 | 17.79 | 8.3M |
| 2022-04-13 | 17.17 | 17.65 | 16.70 | 17.45 | 7.9M |
| 2022-04-12 | 17.33 | 17.89 | 17.07 | 17.30 | 7.9M |
| 2022-04-11 | 17.34 | 17.73 | 16.70 | 17.68 | 11.7M |
| 2022-04-08 | 18.03 | 18.19 | 17.03 | 17.68 | 15.8M |
| 2022-04-07 | 18.30 | 18.66 | 17.66 | 17.98 | 11.0M |
| 2022-04-06 | 18.21 | 19.86 | 18.20 | 18.27 | 17.3M |
| 2022-04-01 | 17.35 | 18.40 | 17.10 | 18.20 | 13.6M |
| 2022-03-31 | 17.29 | 18.51 | 17.02 | 17.65 | 24.6M |
| 2022-03-30 | 15.80 | 17.28 | 15.69 | 17.28 | 16.2M |
| 2022-03-29 | 16.12 | 16.25 | 15.50 | 15.71 | 13.8M |
| 2022-03-28 | 15.83 | 16.48 | 15.57 | 16.40 | 10.7M |
| 2022-03-25 | 16.11 | 16.29 | 15.67 | 15.95 | 9.6M |
| 2022-03-24 | 16.05 | 16.52 | 15.88 | 16.00 | 13.7M |
| 2022-03-23 | 15.25 | 17.04 | 15.10 | 16.47 | 28.8M |
| 2022-03-22 | 14.75 | 16.20 | 14.54 | 15.49 | 22.5M |
| 2022-03-21 | 14.16 | 15.44 | 13.82 | 14.95 | 26.4M |
| 2022-03-18 | 14.66 | 14.86 | 13.75 | 14.38 | 31.2M |
| 2022-03-17 | 14.30 | 15.06 | 14.28 | 15.06 | 11.8M |
| 2022-03-16 | 13.08 | 14.00 | 12.62 | 13.69 | 14.0M |
| 2022-03-15 | 13.71 | 13.71 | 12.74 | 12.80 | 10.4M |
| 2022-03-14 | 13.95 | 14.50 | 13.73 | 13.76 | 9.0M |
| 2022-03-11 | 13.55 | 14.12 | 13.40 | 14.03 | 9.6M |
| 2022-03-10 | 13.96 | 14.22 | 13.68 | 13.74 | 8.6M |
| 2022-03-09 | 14.39 | 14.41 | 13.32 | 13.83 | 11.1M |
| 2022-03-08 | 14.79 | 14.92 | 14.04 | 14.21 | 10.9M |
| 2022-03-07 | 15.18 | 15.39 | 14.66 | 14.82 | 10.0M |
| 2022-03-04 | 15.72 | 15.72 | 15.00 | 15.23 | 8.5M |
| 2022-03-03 | 15.34 | 15.88 | 15.32 | 15.73 | 9.6M |
| 2022-03-02 | 15.60 | 16.16 | 15.20 | 15.36 | 12.1M |
| 2022-03-01 | 15.58 | 15.78 | 15.46 | 15.66 | 6.5M |
| 2022-02-28 | 15.48 | 15.72 | 15.17 | 15.69 | 8.1M |
| 2022-02-25 | 16.04 | 16.33 | 15.40 | 15.59 | 12.3M |
| 2022-02-24 | 16.51 | 16.55 | 15.64 | 15.94 | 13.7M |
| 2022-02-23 | 17.06 | 17.15 | 16.36 | 16.52 | 10.8M |
| 2022-02-22 | 17.24 | 17.37 | 16.93 | 17.01 | 5.2M |
| 2022-02-21 | 17.34 | 17.63 | 16.90 | 17.51 | 6.5M |
| 2022-02-18 | 16.95 | 17.55 | 16.90 | 17.29 | 7.9M |
| 2022-02-17 | 17.36 | 17.43 | 16.81 | 16.91 | 7.5M |
| 2022-02-16 | 17.39 | 17.70 | 17.16 | 17.35 | 4.8M |
| 2022-02-15 | 17.68 | 17.83 | 17.08 | 17.39 | 4.8M |
| 2022-02-14 | 18.28 | 18.30 | 17.21 | 17.62 | 11.0M |
| 2022-02-11 | 18.30 | 19.41 | 18.29 | 18.38 | 11.1M |
| 2022-02-10 | 18.37 | 18.72 | 17.87 | 18.16 | 5.5M |
| 2022-02-09 | 18.82 | 19.06 | 18.30 | 18.42 | 5.9M |
| 2022-02-08 | 18.85 | 18.92 | 18.30 | 18.65 | 6.2M |
| 2022-02-07 | 17.88 | 19.23 | 17.80 | 18.85 | 9.0M |
| 2022-01-28 | 18.19 | 18.40 | 17.48 | 17.63 | 4.3M |
| 2022-01-27 | 18.21 | 18.67 | 17.65 | 17.97 | 7.1M |
| 2022-01-26 | 17.80 | 18.19 | 17.61 | 17.97 | 6.1M |
| 2022-01-25 | 18.55 | 18.55 | 17.57 | 17.64 | 6.2M |
| 2022-01-24 | 17.95 | 18.77 | 17.84 | 18.49 | 8.2M |
| 2022-01-21 | 18.86 | 19.06 | 17.76 | 17.93 | 14.4M |
| 2022-01-20 | 19.19 | 20.07 | 18.53 | 18.88 | 16.6M |
| 2022-01-19 | 18.89 | 19.63 | 18.49 | 18.78 | 12.6M |
| 2022-01-18 | 19.20 | 19.87 | 18.72 | 18.90 | 7.8M |
| 2022-01-17 | 18.48 | 19.53 | 18.13 | 19.17 | 7.0M |
| 2022-01-14 | 18.38 | 18.82 | 18.01 | 18.47 | 5.5M |
| 2022-01-13 | 19.08 | 19.35 | 18.32 | 18.58 | 9.0M |
| 2022-01-12 | 19.38 | 19.74 | 18.85 | 19.17 | 12.7M |
| 2022-01-11 | 19.45 | 20.67 | 19.11 | 19.50 | 10.8M |
| 2022-01-10 | 19.22 | 19.87 | 18.50 | 19.55 | 12.9M |
| 2022-01-07 | 19.39 | 20.19 | 19.13 | 19.30 | 9.7M |
| 2022-01-06 | 19.45 | 19.60 | 18.89 | 19.37 | 8.4M |
| 2022-01-05 | 20.05 | 20.35 | 19.20 | 19.45 | 14.3M |
| 2022-01-04 | 20.00 | 20.92 | 19.53 | 20.17 | 13.0M |