6.66
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 | 4.21 | 4.23 | 4.16 | 4.19 | 59.3M |
| 2022-12-29 | 4.22 | 4.24 | 4.16 | 4.20 | 73.5M |
| 2022-12-28 | 4.24 | 4.30 | 4.19 | 4.23 | 81.1M |
| 2022-12-27 | 4.22 | 4.26 | 4.20 | 4.24 | 72.8M |
| 2022-12-26 | 4.22 | 4.30 | 4.19 | 4.21 | 71.1M |
| 2022-12-23 | 4.11 | 4.25 | 4.11 | 4.23 | 108.0M |
| 2022-12-22 | 4.15 | 4.23 | 4.10 | 4.13 | 109.0M |
| 2022-12-21 | 4.17 | 4.20 | 4.11 | 4.14 | 80.3M |
| 2022-12-20 | 4.18 | 4.23 | 4.14 | 4.17 | 75.5M |
| 2022-12-19 | 4.32 | 4.34 | 4.13 | 4.17 | 141.3M |
| 2022-12-16 | 4.31 | 4.36 | 4.31 | 4.32 | 90.5M |
| 2022-12-15 | 4.37 | 4.39 | 4.33 | 4.34 | 104.4M |
| 2022-12-14 | 4.43 | 4.48 | 4.34 | 4.35 | 120.9M |
| 2022-12-13 | 4.47 | 4.49 | 4.38 | 4.43 | 94.9M |
| 2022-12-12 | 4.38 | 4.60 | 4.37 | 4.47 | 254.0M |
| 2022-12-09 | 4.35 | 4.48 | 4.33 | 4.40 | 277.7M |
| 2022-12-08 | 4.38 | 4.39 | 4.32 | 4.36 | 172.7M |
| 2022-12-07 | 4.49 | 4.50 | 4.33 | 4.39 | 267.6M |
| 2022-12-06 | 4.51 | 4.57 | 4.45 | 4.50 | 261.0M |
| 2022-12-05 | 4.41 | 4.66 | 4.38 | 4.59 | 544.7M |
| 2022-12-02 | 4.35 | 4.42 | 4.30 | 4.34 | 177.5M |
| 2022-12-01 | 4.31 | 4.66 | 4.28 | 4.38 | 412.8M |
| 2022-11-30 | 4.18 | 4.39 | 4.17 | 4.34 | 351.7M |
| 2022-11-29 | 4.20 | 4.24 | 4.15 | 4.18 | 131.2M |
| 2022-11-28 | 4.12 | 4.25 | 4.10 | 4.20 | 197.6M |
| 2022-11-25 | 4.01 | 4.26 | 4.00 | 4.19 | 425.7M |
| 2022-11-24 | 4.02 | 4.06 | 3.99 | 4.02 | 71.4M |
| 2022-11-23 | 4.00 | 4.08 | 3.97 | 4.03 | 146.3M |
| 2022-11-22 | 3.90 | 4.15 | 3.89 | 4.03 | 295.2M |
| 2022-11-21 | 3.90 | 3.91 | 3.89 | 3.89 | 36.2M |
| 2022-11-18 | 3.92 | 3.94 | 3.90 | 3.92 | 76.0M |
| 2022-11-17 | 3.90 | 3.91 | 3.88 | 3.91 | 34.8M |
| 2022-11-16 | 3.89 | 3.92 | 3.88 | 3.90 | 50.9M |
| 2022-11-15 | 3.92 | 3.94 | 3.87 | 3.90 | 104.8M |
| 2022-11-14 | 3.99 | 3.99 | 3.92 | 3.92 | 71.7M |
| 2022-11-11 | 4.00 | 4.00 | 3.97 | 3.98 | 53.3M |
| 2022-11-10 | 3.94 | 3.97 | 3.93 | 3.96 | 44.4M |
| 2022-11-09 | 3.94 | 3.96 | 3.93 | 3.94 | 31.6M |
| 2022-11-08 | 3.95 | 3.96 | 3.93 | 3.94 | 44.8M |
| 2022-11-07 | 3.95 | 3.96 | 3.94 | 3.95 | 55.6M |
| 2022-11-04 | 3.93 | 3.97 | 3.92 | 3.97 | 78.0M |
| 2022-11-03 | 3.99 | 4.00 | 3.93 | 3.95 | 92.2M |
| 2022-11-02 | 3.96 | 4.15 | 3.92 | 4.03 | 170.3M |
| 2022-11-01 | 3.93 | 3.98 | 3.92 | 3.96 | 65.1M |
| 2022-10-31 | 3.90 | 3.95 | 3.89 | 3.93 | 65.1M |
| 2022-10-28 | 3.94 | 3.96 | 3.90 | 3.91 | 53.0M |
| 2022-10-27 | 3.87 | 3.97 | 3.86 | 3.95 | 118.8M |
| 2022-10-26 | 3.88 | 3.88 | 3.86 | 3.87 | 48.0M |
| 2022-10-25 | 3.85 | 3.89 | 3.84 | 3.87 | 56.1M |
| 2022-10-24 | 3.89 | 3.91 | 3.85 | 3.85 | 73.2M |
| 2022-10-21 | 3.89 | 3.92 | 3.87 | 3.89 | 59.5M |
| 2022-10-20 | 3.91 | 3.94 | 3.89 | 3.92 | 56.2M |
| 2022-10-19 | 3.92 | 3.93 | 3.88 | 3.92 | 53.9M |
| 2022-10-18 | 3.93 | 3.94 | 3.89 | 3.91 | 60.0M |
| 2022-10-17 | 3.92 | 3.95 | 3.90 | 3.94 | 70.2M |
| 2022-10-14 | 3.96 | 3.97 | 3.90 | 3.92 | 108.0M |
| 2022-10-13 | 3.93 | 3.98 | 3.89 | 3.96 | 111.2M |
| 2022-10-12 | 3.88 | 3.95 | 3.87 | 3.94 | 132.9M |
| 2022-10-11 | 3.89 | 3.89 | 3.86 | 3.88 | 53.0M |
| 2022-10-10 | 3.83 | 3.91 | 3.82 | 3.88 | 142.2M |
| 2022-09-30 | 3.81 | 3.85 | 3.79 | 3.83 | 40.4M |
| 2022-09-29 | 3.83 | 3.86 | 3.79 | 3.81 | 65.4M |
| 2022-09-28 | 3.85 | 3.88 | 3.82 | 3.83 | 77.5M |
| 2022-09-27 | 3.80 | 3.86 | 3.80 | 3.85 | 63.2M |
| 2022-09-26 | 3.86 | 3.87 | 3.79 | 3.82 | 100.5M |
| 2022-09-23 | 3.75 | 3.89 | 3.75 | 3.86 | 237.7M |
| 2022-09-22 | 3.73 | 3.76 | 3.72 | 3.76 | 32.7M |
| 2022-09-21 | 3.74 | 3.76 | 3.71 | 3.74 | 43.7M |
| 2022-09-20 | 3.75 | 3.76 | 3.72 | 3.73 | 22.2M |
| 2022-09-19 | 3.73 | 3.78 | 3.72 | 3.74 | 43.3M |
| 2022-09-16 | 3.79 | 3.79 | 3.74 | 3.75 | 66.4M |
| 2022-09-15 | 3.79 | 3.82 | 3.77 | 3.78 | 54.6M |
| 2022-09-14 | 3.79 | 3.81 | 3.75 | 3.81 | 81.5M |
| 2022-09-13 | 3.80 | 3.84 | 3.77 | 3.81 | 93.1M |
| 2022-09-09 | 3.75 | 3.80 | 3.73 | 3.80 | 108.2M |
| 2022-09-08 | 3.72 | 3.76 | 3.70 | 3.75 | 114.2M |
| 2022-09-07 | 3.81 | 3.83 | 3.79 | 3.82 | 55.9M |
| 2022-09-06 | 3.81 | 3.83 | 3.80 | 3.81 | 57.5M |
| 2022-09-05 | 3.79 | 3.82 | 3.77 | 3.82 | 64.7M |
| 2022-09-02 | 3.77 | 3.79 | 3.75 | 3.79 | 43.9M |
| 2022-09-01 | 3.76 | 3.78 | 3.74 | 3.76 | 54.7M |
| 2022-08-31 | 3.74 | 3.77 | 3.73 | 3.75 | 50.3M |
| 2022-08-30 | 3.73 | 3.75 | 3.73 | 3.74 | 23.4M |
| 2022-08-29 | 3.73 | 3.74 | 3.72 | 3.74 | 28.4M |
| 2022-08-26 | 3.76 | 3.76 | 3.73 | 3.74 | 31.7M |
| 2022-08-25 | 3.76 | 3.77 | 3.72 | 3.76 | 54.5M |
| 2022-08-24 | 3.80 | 3.80 | 3.74 | 3.74 | 67.7M |
| 2022-08-23 | 3.82 | 3.82 | 3.79 | 3.80 | 45.7M |
| 2022-08-22 | 3.78 | 3.83 | 3.77 | 3.83 | 106.7M |
| 2022-08-19 | 3.76 | 3.80 | 3.75 | 3.80 | 94.9M |
| 2022-08-18 | 3.76 | 3.78 | 3.74 | 3.77 | 71.2M |
| 2022-08-17 | 3.74 | 3.77 | 3.73 | 3.77 | 126.3M |
| 2022-08-16 | 3.76 | 3.76 | 3.74 | 3.75 | 38.4M |
| 2022-08-15 | 3.75 | 3.76 | 3.74 | 3.76 | 50.3M |
| 2022-08-12 | 3.76 | 3.76 | 3.74 | 3.75 | 63.1M |
| 2022-08-11 | 3.73 | 3.75 | 3.72 | 3.74 | 55.3M |
| 2022-08-10 | 3.72 | 3.75 | 3.71 | 3.72 | 39.7M |
| 2022-08-09 | 3.69 | 3.74 | 3.69 | 3.73 | 58.1M |
| 2022-08-08 | 3.69 | 3.70 | 3.68 | 3.70 | 23.4M |
| 2022-08-05 | 3.69 | 3.70 | 3.67 | 3.70 | 31.8M |
| 2022-08-04 | 3.68 | 3.69 | 3.67 | 3.68 | 25.8M |
| 2022-08-03 | 3.68 | 3.70 | 3.67 | 3.68 | 30.1M |
| 2022-08-02 | 3.70 | 3.71 | 3.65 | 3.70 | 96.2M |
| 2022-08-01 | 3.71 | 3.73 | 3.70 | 3.71 | 32.0M |
| 2022-07-29 | 3.73 | 3.74 | 3.71 | 3.71 | 36.6M |
| 2022-07-28 | 3.73 | 3.74 | 3.72 | 3.73 | 33.5M |
| 2022-07-27 | 3.74 | 3.75 | 3.73 | 3.73 | 23.6M |
| 2022-07-26 | 3.73 | 3.75 | 3.71 | 3.74 | 50.0M |
| 2022-07-25 | 3.74 | 3.74 | 3.71 | 3.72 | 30.6M |
| 2022-07-22 | 3.73 | 3.74 | 3.72 | 3.74 | 28.0M |
| 2022-07-21 | 3.74 | 3.75 | 3.72 | 3.74 | 43.3M |
| 2022-07-20 | 3.74 | 3.75 | 3.73 | 3.73 | 31.7M |
| 2022-07-19 | 3.73 | 3.74 | 3.72 | 3.74 | 28.2M |
| 2022-07-18 | 3.71 | 3.74 | 3.71 | 3.74 | 34.1M |
| 2022-07-15 | 3.73 | 3.74 | 3.71 | 3.71 | 53.7M |
| 2022-07-14 | 3.75 | 3.75 | 3.72 | 3.72 | 35.8M |
| 2022-07-13 | 3.74 | 3.75 | 3.72 | 3.75 | 40.8M |
| 2022-07-12 | 3.72 | 3.76 | 3.72 | 3.74 | 79.1M |
| 2022-07-11 | 3.71 | 3.74 | 3.69 | 3.72 | 69.5M |
| 2022-07-08 | 3.71 | 3.72 | 3.70 | 3.71 | 34.4M |
| 2022-07-07 | 3.70 | 3.72 | 3.69 | 3.70 | 43.1M |
| 2022-07-06 | 3.71 | 3.72 | 3.69 | 3.70 | 51.9M |
| 2022-07-05 | 3.73 | 3.73 | 3.71 | 3.71 | 47.4M |
| 2022-07-04 | 3.72 | 3.73 | 3.71 | 3.73 | 35.3M |
| 2022-07-01 | 3.72 | 3.73 | 3.72 | 3.72 | 36.0M |
| 2022-06-30 | 3.73 | 3.74 | 3.72 | 3.73 | 63.5M |
| 2022-06-29 | 3.75 | 3.75 | 3.72 | 3.74 | 54.5M |
| 2022-06-28 | 3.74 | 3.75 | 3.73 | 3.75 | 34.8M |
| 2022-06-27 | 3.75 | 3.75 | 3.73 | 3.74 | 40.7M |
| 2022-06-24 | 3.74 | 3.75 | 3.73 | 3.74 | 36.9M |
| 2022-06-23 | 3.73 | 3.75 | 3.72 | 3.74 | 40.5M |
| 2022-06-22 | 3.76 | 3.76 | 3.73 | 3.73 | 41.9M |
| 2022-06-21 | 3.75 | 3.76 | 3.74 | 3.75 | 44.9M |
| 2022-06-20 | 3.75 | 3.77 | 3.74 | 3.75 | 55.4M |
| 2022-06-17 | 3.76 | 3.77 | 3.74 | 3.75 | 51.7M |
| 2022-06-16 | 3.80 | 3.81 | 3.77 | 3.77 | 75.1M |
| 2022-06-15 | 3.75 | 3.83 | 3.74 | 3.82 | 152.9M |
| 2022-06-14 | 3.74 | 3.75 | 3.72 | 3.75 | 54.1M |
| 2022-06-13 | 3.76 | 3.77 | 3.74 | 3.75 | 49.3M |
| 2022-06-10 | 3.74 | 3.78 | 3.73 | 3.78 | 79.5M |
| 2022-06-09 | 3.74 | 3.76 | 3.73 | 3.75 | 58.6M |
| 2022-06-08 | 3.76 | 3.78 | 3.73 | 3.74 | 122.8M |
| 2022-06-07 | 3.91 | 3.92 | 3.89 | 3.91 | 63.8M |
| 2022-06-06 | 3.91 | 3.91 | 3.89 | 3.91 | 81.1M |
| 2022-06-02 | 3.89 | 3.92 | 3.87 | 3.91 | 54.7M |
| 2022-06-01 | 3.88 | 3.90 | 3.87 | 3.89 | 68.1M |
| 2022-05-31 | 3.85 | 3.88 | 3.85 | 3.87 | 51.2M |
| 2022-05-30 | 3.87 | 3.87 | 3.85 | 3.86 | 33.5M |
| 2022-05-27 | 3.88 | 3.88 | 3.85 | 3.86 | 38.2M |
| 2022-05-26 | 3.86 | 3.88 | 3.85 | 3.87 | 41.1M |
| 2022-05-25 | 3.84 | 3.87 | 3.84 | 3.86 | 41.9M |
| 2022-05-24 | 3.88 | 3.88 | 3.84 | 3.84 | 78.0M |
| 2022-05-23 | 3.86 | 3.89 | 3.85 | 3.88 | 76.0M |
| 2022-05-20 | 3.85 | 3.87 | 3.84 | 3.86 | 77.0M |
| 2022-05-19 | 3.84 | 3.85 | 3.83 | 3.85 | 42.8M |
| 2022-05-18 | 3.86 | 3.86 | 3.84 | 3.86 | 39.8M |
| 2022-05-17 | 3.85 | 3.86 | 3.84 | 3.85 | 28.0M |
| 2022-05-16 | 3.86 | 3.86 | 3.84 | 3.85 | 37.4M |
| 2022-05-13 | 3.84 | 3.86 | 3.84 | 3.85 | 42.7M |
| 2022-05-12 | 3.84 | 3.86 | 3.83 | 3.84 | 51.1M |
| 2022-05-11 | 3.85 | 3.89 | 3.84 | 3.84 | 80.5M |
| 2022-05-10 | 3.83 | 3.86 | 3.82 | 3.86 | 40.2M |
| 2022-05-09 | 3.83 | 3.86 | 3.83 | 3.85 | 37.1M |
| 2022-05-06 | 3.83 | 3.85 | 3.82 | 3.84 | 63.6M |
| 2022-05-05 | 3.88 | 3.88 | 3.86 | 3.87 | 80.9M |
| 2022-04-29 | 3.86 | 3.90 | 3.85 | 3.89 | 74.7M |
| 2022-04-28 | 3.86 | 3.87 | 3.83 | 3.85 | 66.2M |
| 2022-04-27 | 3.84 | 3.88 | 3.82 | 3.87 | 77.6M |
| 2022-04-26 | 3.90 | 3.92 | 3.85 | 3.86 | 63.3M |
| 2022-04-25 | 3.93 | 3.99 | 3.87 | 3.90 | 101.2M |
| 2022-04-22 | 3.91 | 3.99 | 3.90 | 3.96 | 70.8M |
| 2022-04-21 | 3.98 | 3.98 | 3.91 | 3.92 | 72.0M |
| 2022-04-20 | 3.99 | 4.00 | 3.97 | 3.97 | 42.9M |
| 2022-04-19 | 3.98 | 3.99 | 3.96 | 3.99 | 35.4M |
| 2022-04-18 | 4.00 | 4.01 | 3.96 | 3.97 | 65.0M |
| 2022-04-15 | 4.01 | 4.03 | 3.99 | 4.01 | 53.3M |
| 2022-04-14 | 4.02 | 4.04 | 4.01 | 4.02 | 53.4M |
| 2022-04-13 | 3.99 | 4.05 | 3.97 | 4.02 | 78.4M |
| 2022-04-12 | 3.96 | 4.00 | 3.95 | 4.00 | 45.3M |
| 2022-04-11 | 4.01 | 4.01 | 3.95 | 3.97 | 70.1M |
| 2022-04-08 | 4.00 | 4.02 | 3.98 | 4.01 | 52.4M |
| 2022-04-07 | 4.02 | 4.05 | 4.00 | 4.00 | 45.7M |
| 2022-04-06 | 4.01 | 4.04 | 4.00 | 4.03 | 46.0M |
| 2022-04-01 | 3.99 | 4.02 | 3.97 | 4.01 | 41.6M |
| 2022-03-31 | 4.01 | 4.03 | 4.00 | 4.00 | 44.1M |
| 2022-03-30 | 4.00 | 4.03 | 4.00 | 4.02 | 47.3M |
| 2022-03-29 | 4.01 | 4.03 | 3.99 | 4.00 | 44.1M |
| 2022-03-28 | 4.00 | 4.03 | 3.96 | 4.01 | 62.5M |
| 2022-03-25 | 4.06 | 4.07 | 4.02 | 4.03 | 71.8M |
| 2022-03-24 | 4.04 | 4.12 | 4.03 | 4.08 | 122.3M |
| 2022-03-23 | 4.05 | 4.07 | 4.04 | 4.05 | 63.8M |
| 2022-03-22 | 4.02 | 4.06 | 4.01 | 4.05 | 66.3M |
| 2022-03-21 | 4.03 | 4.04 | 4.01 | 4.03 | 65.3M |
| 2022-03-18 | 4.06 | 4.07 | 4.01 | 4.05 | 116.1M |
| 2022-03-17 | 3.95 | 4.04 | 3.94 | 4.04 | 133.8M |
| 2022-03-16 | 3.91 | 3.95 | 3.84 | 3.94 | 92.9M |
| 2022-03-15 | 3.94 | 3.95 | 3.87 | 3.90 | 121.1M |
| 2022-03-14 | 3.93 | 3.98 | 3.92 | 3.97 | 88.7M |
| 2022-03-11 | 3.95 | 3.97 | 3.90 | 3.96 | 73.2M |
| 2022-03-10 | 3.97 | 3.99 | 3.93 | 3.99 | 98.7M |
| 2022-03-09 | 4.01 | 4.02 | 3.82 | 3.95 | 151.0M |
| 2022-03-08 | 4.07 | 4.09 | 4.00 | 4.01 | 120.0M |
| 2022-03-07 | 4.11 | 4.11 | 4.06 | 4.07 | 126.2M |
| 2022-03-04 | 4.13 | 4.13 | 4.10 | 4.12 | 105.8M |
| 2022-03-03 | 4.12 | 4.15 | 4.12 | 4.14 | 93.4M |
| 2022-03-02 | 4.12 | 4.13 | 4.11 | 4.13 | 72.9M |
| 2022-03-01 | 4.12 | 4.13 | 4.11 | 4.13 | 59.5M |
| 2022-02-28 | 4.14 | 4.14 | 4.10 | 4.12 | 101.5M |
| 2022-02-25 | 4.13 | 4.16 | 4.13 | 4.14 | 91.7M |
| 2022-02-24 | 4.17 | 4.17 | 4.12 | 4.13 | 188.5M |
| 2022-02-23 | 4.16 | 4.18 | 4.15 | 4.18 | 113.6M |
| 2022-02-22 | 4.16 | 4.18 | 4.14 | 4.16 | 197.6M |
| 2022-02-21 | 4.20 | 4.22 | 4.14 | 4.19 | 477.6M |
| 2022-02-18 | 4.22 | 4.26 | 4.22 | 4.26 | 50.1M |
| 2022-02-17 | 4.24 | 4.25 | 4.22 | 4.22 | 39.4M |
| 2022-02-16 | 4.25 | 4.26 | 4.23 | 4.25 | 53.4M |
| 2022-02-15 | 4.25 | 4.26 | 4.23 | 4.24 | 42.0M |
| 2022-02-14 | 4.30 | 4.31 | 4.24 | 4.26 | 96.6M |
| 2022-02-11 | 4.31 | 4.35 | 4.30 | 4.31 | 88.6M |
| 2022-02-10 | 4.37 | 4.38 | 4.30 | 4.32 | 178.2M |
| 2022-02-09 | 4.28 | 4.47 | 4.27 | 4.41 | 365.7M |
| 2022-02-08 | 4.21 | 4.33 | 4.20 | 4.29 | 155.0M |
| 2022-02-07 | 4.18 | 4.22 | 4.17 | 4.21 | 47.5M |
| 2022-01-28 | 4.16 | 4.18 | 4.15 | 4.16 | 43.1M |
| 2022-01-27 | 4.22 | 4.22 | 4.15 | 4.15 | 62.5M |
| 2022-01-26 | 4.20 | 4.23 | 4.20 | 4.21 | 40.4M |
| 2022-01-25 | 4.27 | 4.28 | 4.19 | 4.20 | 87.7M |
| 2022-01-24 | 4.27 | 4.29 | 4.25 | 4.28 | 57.1M |
| 2022-01-21 | 4.28 | 4.28 | 4.26 | 4.27 | 45.8M |
| 2022-01-20 | 4.28 | 4.30 | 4.27 | 4.28 | 60.2M |
| 2022-01-19 | 4.28 | 4.28 | 4.26 | 4.26 | 46.8M |
| 2022-01-18 | 4.27 | 4.31 | 4.26 | 4.29 | 66.9M |
| 2022-01-17 | 4.26 | 4.28 | 4.25 | 4.27 | 49.4M |
| 2022-01-14 | 4.30 | 4.31 | 4.26 | 4.26 | 91.7M |
| 2022-01-13 | 4.32 | 4.34 | 4.30 | 4.30 | 71.8M |
| 2022-01-12 | 4.31 | 4.32 | 4.30 | 4.31 | 38.1M |
| 2022-01-11 | 4.32 | 4.33 | 4.30 | 4.31 | 70.2M |
| 2022-01-10 | 4.29 | 4.34 | 4.29 | 4.32 | 97.2M |
| 2022-01-07 | 4.29 | 4.33 | 4.29 | 4.29 | 73.8M |
| 2022-01-06 | 4.30 | 4.32 | 4.28 | 4.30 | 76.0M |
| 2022-01-05 | 4.36 | 4.36 | 4.30 | 4.30 | 145.2M |
| 2022-01-04 | 4.32 | 4.40 | 4.32 | 4.38 | 123.3M |