1.38
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 | 1.09 | 1.10 | 1.09 | 1.09 | 16.1M |
| 2022-12-29 | 1.08 | 1.09 | 1.08 | 1.09 | 17.1M |
| 2022-12-28 | 1.08 | 1.10 | 1.08 | 1.09 | 17.2M |
| 2022-12-27 | 1.06 | 1.08 | 1.06 | 1.08 | 49.8M |
| 2022-12-26 | 1.07 | 1.07 | 1.06 | 1.06 | 11.7M |
| 2022-12-23 | 1.07 | 1.07 | 1.07 | 1.07 | 21.7M |
| 2022-12-22 | 1.08 | 1.08 | 1.07 | 1.07 | 20.3M |
| 2022-12-21 | 1.07 | 1.07 | 1.06 | 1.07 | 12.6M |
| 2022-12-20 | 1.08 | 1.08 | 1.06 | 1.06 | 16.3M |
| 2022-12-19 | 1.10 | 1.10 | 1.07 | 1.08 | 17.6M |
| 2022-12-16 | 1.08 | 1.10 | 1.08 | 1.09 | 28.9M |
| 2022-12-15 | 1.09 | 1.10 | 1.08 | 1.08 | 15.8M |
| 2022-12-14 | 1.09 | 1.10 | 1.09 | 1.09 | 18.0M |
| 2022-12-13 | 1.09 | 1.09 | 1.09 | 1.09 | 21.1M |
| 2022-12-12 | 1.10 | 1.11 | 1.08 | 1.08 | 24.8M |
| 2022-12-09 | 1.10 | 1.11 | 1.09 | 1.10 | 17.8M |
| 2022-12-08 | 1.08 | 1.10 | 1.08 | 1.09 | 30.4M |
| 2022-12-07 | 1.10 | 1.10 | 1.08 | 1.09 | 12.6M |
| 2022-12-06 | 1.09 | 1.10 | 1.09 | 1.10 | 20.5M |
| 2022-12-05 | 1.08 | 1.10 | 1.08 | 1.10 | 29.5M |
| 2022-12-02 | 1.08 | 1.08 | 1.06 | 1.07 | 18.2M |
| 2022-12-01 | 1.09 | 1.10 | 1.08 | 1.08 | 13.6M |
| 2022-11-30 | 1.09 | 1.10 | 1.08 | 1.08 | 70.0M |
| 2022-11-29 | 1.05 | 1.10 | 1.04 | 1.09 | 17.1M |
| 2022-11-28 | 1.06 | 1.06 | 1.03 | 1.04 | 17.4M |
| 2022-11-25 | 1.04 | 1.06 | 1.04 | 1.06 | 28.2M |
| 2022-11-24 | 1.04 | 1.05 | 1.03 | 1.04 | 21.2M |
| 2022-11-23 | 1.03 | 1.05 | 1.03 | 1.04 | 27.9M |
| 2022-11-22 | 1.02 | 1.04 | 1.02 | 1.03 | 20.8M |
| 2022-11-21 | 1.02 | 1.02 | 1.01 | 1.02 | 15.2M |
| 2022-11-18 | 1.03 | 1.03 | 1.02 | 1.02 | 12.2M |
| 2022-11-17 | 1.04 | 1.04 | 1.02 | 1.02 | 14.4M |
| 2022-11-16 | 1.03 | 1.04 | 1.02 | 1.03 | 16.5M |
| 2022-11-15 | 1.04 | 1.05 | 1.02 | 1.04 | 11.8M |
| 2022-11-14 | 1.02 | 1.05 | 1.02 | 1.04 | 31.6M |
| 2022-11-11 | 0.99 | 1.02 | 0.99 | 1.01 | 15.2M |
| 2022-11-10 | 0.98 | 0.98 | 0.97 | 0.98 | 18.9M |
| 2022-11-09 | 0.98 | 0.99 | 0.98 | 0.98 | 14.1M |
| 2022-11-08 | 0.98 | 0.98 | 0.98 | 0.98 | 15.6M |
| 2022-11-07 | 0.98 | 0.98 | 0.98 | 0.98 | 14.6M |
| 2022-11-04 | 0.96 | 0.98 | 0.96 | 0.98 | 16.0M |
| 2022-11-03 | 0.97 | 0.97 | 0.96 | 0.96 | 17.3M |
| 2022-11-02 | 0.97 | 0.98 | 0.96 | 0.97 | 32.4M |
| 2022-11-01 | 0.96 | 0.97 | 0.96 | 0.97 | 12.8M |
| 2022-10-31 | 0.96 | 0.97 | 0.96 | 0.96 | 18.1M |
| 2022-10-28 | 0.99 | 0.99 | 0.97 | 0.97 | 14.0M |
| 2022-10-27 | 0.98 | 0.98 | 0.98 | 0.98 | 16.4M |
| 2022-10-26 | 0.99 | 0.99 | 0.98 | 0.98 | 11.4M |
| 2022-10-25 | 0.99 | 0.99 | 0.99 | 0.99 | 14.8M |
| 2022-10-24 | 1.02 | 1.02 | 0.99 | 0.99 | 15.4M |
| 2022-10-21 | 1.02 | 1.02 | 1.01 | 1.02 | 15.5M |
| 2022-10-20 | 1.02 | 1.02 | 1.02 | 1.02 | 14.8M |
| 2022-10-19 | 1.03 | 1.04 | 1.02 | 1.03 | 15.6M |
| 2022-10-18 | 1.04 | 1.04 | 1.03 | 1.04 | 15.9M |
| 2022-10-17 | 1.03 | 1.04 | 1.03 | 1.04 | 10.3M |
| 2022-10-14 | 1.03 | 1.04 | 1.03 | 1.04 | 22.7M |
| 2022-10-13 | 1.03 | 1.03 | 1.02 | 1.03 | 19.9M |
| 2022-10-12 | 1.03 | 1.04 | 1.02 | 1.04 | 19.2M |
| 2022-10-11 | 1.04 | 1.05 | 1.04 | 1.04 | 16.5M |
| 2022-10-10 | 1.05 | 1.16 | 1.00 | 1.04 | 15.9M |
| 2022-09-30 | 1.06 | 1.06 | 1.05 | 1.06 | 17.6M |
| 2022-09-29 | 1.06 | 1.07 | 1.05 | 1.05 | 22.0M |
| 2022-09-28 | 1.06 | 1.07 | 1.05 | 1.06 | 16.7M |
| 2022-09-27 | 1.06 | 1.06 | 1.05 | 1.06 | 14.3M |
| 2022-09-26 | 1.07 | 1.08 | 1.06 | 1.06 | 15.6M |
| 2022-09-23 | 1.07 | 1.08 | 1.07 | 1.07 | 10.5M |
| 2022-09-22 | 1.07 | 1.07 | 1.06 | 1.07 | 14.2M |
| 2022-09-21 | 1.06 | 1.08 | 1.06 | 1.07 | 15.6M |
| 2022-09-20 | 1.08 | 1.08 | 1.07 | 1.07 | 19.5M |
| 2022-09-19 | 1.08 | 1.08 | 1.07 | 1.08 | 20.1M |
| 2022-09-16 | 1.09 | 1.09 | 1.08 | 1.08 | 16.8M |
| 2022-09-15 | 1.09 | 1.10 | 1.09 | 1.09 | 16.5M |
| 2022-09-14 | 1.09 | 1.09 | 1.08 | 1.09 | 19.1M |
| 2022-09-13 | 1.09 | 1.10 | 1.08 | 1.09 | 21.3M |
| 2022-09-09 | 1.06 | 1.09 | 1.06 | 1.08 | 19.3M |
| 2022-09-08 | 1.06 | 1.07 | 1.06 | 1.07 | 19.8M |
| 2022-09-07 | 1.06 | 1.06 | 1.06 | 1.06 | 20.7M |
| 2022-09-06 | 1.07 | 1.08 | 1.07 | 1.07 | 16.4M |
| 2022-09-05 | 1.07 | 1.07 | 1.06 | 1.07 | 21.9M |
| 2022-09-02 | 1.07 | 1.08 | 1.06 | 1.07 | 18.2M |
| 2022-09-01 | 1.07 | 1.08 | 1.06 | 1.07 | 23.6M |
| 2022-08-31 | 1.06 | 1.08 | 1.06 | 1.07 | 73.7M |
| 2022-08-30 | 1.06 | 1.06 | 1.05 | 1.06 | 22.8M |
| 2022-08-29 | 1.07 | 1.07 | 1.05 | 1.05 | 18.9M |
| 2022-08-26 | 1.07 | 1.07 | 1.06 | 1.07 | 22.7M |
| 2022-08-25 | 1.05 | 1.06 | 1.05 | 1.06 | 21.4M |
| 2022-08-24 | 1.05 | 1.06 | 1.05 | 1.05 | 20.2M |
| 2022-08-23 | 1.06 | 1.06 | 1.05 | 1.05 | 20.1M |
| 2022-08-22 | 1.06 | 1.07 | 1.06 | 1.06 | 12.7M |
| 2022-08-19 | 1.06 | 1.07 | 1.06 | 1.06 | 14.9M |
| 2022-08-18 | 1.07 | 1.07 | 1.06 | 1.06 | 17.7M |
| 2022-08-17 | 1.06 | 1.07 | 1.05 | 1.07 | 13.8M |
| 2022-08-16 | 1.06 | 1.06 | 1.06 | 1.06 | 16.2M |
| 2022-08-15 | 1.07 | 1.07 | 1.06 | 1.06 | 16.3M |
| 2022-08-12 | 1.07 | 1.08 | 1.06 | 1.07 | 12.5M |
| 2022-08-11 | 1.06 | 1.07 | 1.05 | 1.07 | 12.3M |
| 2022-08-10 | 1.06 | 1.06 | 1.05 | 1.05 | 9.0M |
| 2022-08-09 | 1.06 | 1.06 | 1.06 | 1.06 | 9.3M |
| 2022-08-08 | 1.07 | 1.07 | 1.06 | 1.06 | 9.7M |
| 2022-08-05 | 1.06 | 1.07 | 1.06 | 1.07 | 15.0M |
| 2022-08-04 | 1.04 | 1.06 | 1.04 | 1.06 | 16.8M |
| 2022-08-03 | 1.06 | 1.07 | 1.05 | 1.05 | 12.9M |
| 2022-08-02 | 1.07 | 1.07 | 1.05 | 1.06 | 16.8M |
| 2022-08-01 | 1.09 | 1.09 | 1.07 | 1.08 | 14.7M |
| 2022-07-29 | 1.10 | 1.10 | 1.08 | 1.09 | 15.4M |
| 2022-07-28 | 1.09 | 1.11 | 1.09 | 1.10 | 15.0M |
| 2022-07-27 | 1.10 | 1.10 | 1.10 | 1.10 | 10.4M |
| 2022-07-26 | 1.10 | 1.10 | 1.09 | 1.10 | 13.4M |
| 2022-07-25 | 1.09 | 1.09 | 1.09 | 1.09 | 16.1M |
| 2022-07-22 | 1.08 | 1.09 | 1.08 | 1.09 | 13.3M |
| 2022-07-21 | 1.10 | 1.10 | 1.08 | 1.08 | 15.0M |
| 2022-07-20 | 1.11 | 1.11 | 1.10 | 1.10 | 14.3M |
| 2022-07-19 | 1.09 | 1.10 | 1.08 | 1.10 | 15.5M |
| 2022-07-18 | 1.08 | 1.11 | 1.07 | 1.09 | 14.8M |
| 2022-07-15 | 1.09 | 1.10 | 1.08 | 1.08 | 15.8M |
| 2022-07-14 | 1.10 | 1.10 | 1.08 | 1.09 | 17.7M |
| 2022-07-13 | 1.13 | 1.14 | 1.11 | 1.11 | 16.5M |
| 2022-07-12 | 1.13 | 1.14 | 1.13 | 1.14 | 11.4M |
| 2022-07-11 | 1.13 | 1.14 | 1.13 | 1.13 | 14.0M |
| 2022-07-08 | 1.13 | 1.13 | 1.12 | 1.13 | 12.7M |
| 2022-07-07 | 1.13 | 1.14 | 1.13 | 1.13 | 12.2M |
| 2022-07-06 | 1.14 | 1.15 | 1.11 | 1.13 | 16.8M |
| 2022-07-05 | 1.15 | 1.16 | 1.14 | 1.14 | 15.0M |
| 2022-07-04 | 1.15 | 1.15 | 1.14 | 1.15 | 14.3M |
| 2022-07-01 | 1.16 | 1.16 | 1.15 | 1.15 | 14.0M |
| 2022-06-30 | 1.15 | 1.16 | 1.14 | 1.16 | 15.4M |
| 2022-06-29 | 1.14 | 1.15 | 1.13 | 1.15 | 14.5M |
| 2022-06-28 | 1.14 | 1.14 | 1.13 | 1.14 | 14.3M |
| 2022-06-27 | 1.12 | 1.14 | 1.12 | 1.13 | 19.0M |
| 2022-06-24 | 1.13 | 1.13 | 1.12 | 1.12 | 28.9M |
| 2022-06-23 | 1.12 | 1.13 | 1.12 | 1.13 | 14.6M |
| 2022-06-22 | 1.13 | 1.13 | 1.12 | 1.12 | 12.6M |
| 2022-06-21 | 1.12 | 1.14 | 1.12 | 1.13 | 16.1M |
| 2022-06-20 | 1.13 | 1.13 | 1.12 | 1.12 | 15.4M |
| 2022-06-17 | 1.13 | 1.13 | 1.12 | 1.13 | 14.6M |
| 2022-06-16 | 1.14 | 1.15 | 1.13 | 1.13 | 16.2M |
| 2022-06-15 | 1.13 | 1.16 | 1.12 | 1.14 | 15.2M |
| 2022-06-14 | 1.10 | 1.12 | 1.10 | 1.12 | 18.0M |
| 2022-06-13 | 1.13 | 1.13 | 1.10 | 1.11 | 18.3M |
| 2022-06-10 | 1.12 | 1.13 | 1.12 | 1.13 | 15.2M |
| 2022-06-09 | 1.11 | 1.12 | 1.11 | 1.12 | 15.8M |
| 2022-06-08 | 1.11 | 1.11 | 1.10 | 1.11 | 13.6M |
| 2022-06-07 | 1.10 | 1.11 | 1.09 | 1.11 | 13.3M |
| 2022-06-06 | 1.10 | 1.10 | 1.08 | 1.09 | 8.2M |
| 2022-06-02 | 1.10 | 1.10 | 1.09 | 1.10 | 11.8M |
| 2022-06-01 | 1.10 | 1.10 | 1.10 | 1.10 | 15.4M |
| 2022-05-31 | 1.10 | 1.11 | 1.10 | 1.11 | 14.3M |
| 2022-05-30 | 1.11 | 1.11 | 1.10 | 1.10 | 14.0M |
| 2022-05-27 | 1.11 | 1.11 | 1.10 | 1.11 | 13.2M |
| 2022-05-26 | 1.10 | 1.11 | 1.10 | 1.10 | 15.2M |
| 2022-05-25 | 1.10 | 1.10 | 1.10 | 1.10 | 11.9M |
| 2022-05-24 | 1.11 | 1.11 | 1.10 | 1.10 | 16.6M |
| 2022-05-23 | 1.12 | 1.12 | 1.11 | 1.11 | 16.3M |
| 2022-05-20 | 1.10 | 1.12 | 1.10 | 1.12 | 12.6M |
| 2022-05-19 | 1.10 | 1.10 | 1.09 | 1.10 | 13.5M |
| 2022-05-18 | 1.11 | 1.11 | 1.10 | 1.11 | 12.0M |
| 2022-05-17 | 1.10 | 1.12 | 1.10 | 1.11 | 15.5M |
| 2022-05-16 | 1.12 | 1.12 | 1.10 | 1.10 | 17.3M |
| 2022-05-13 | 1.10 | 1.12 | 1.10 | 1.11 | 15.0M |
| 2022-05-12 | 1.10 | 1.11 | 1.10 | 1.10 | 15.8M |
| 2022-05-11 | 1.11 | 1.11 | 1.11 | 1.11 | 16.6M |
| 2022-05-10 | 1.09 | 1.11 | 1.09 | 1.11 | 17.4M |
| 2022-05-09 | 1.12 | 1.12 | 1.10 | 1.10 | 13.5M |
| 2022-05-06 | 1.14 | 1.14 | 1.12 | 1.12 | 14.4M |
| 2022-05-05 | 1.15 | 1.15 | 1.14 | 1.14 | 11.7M |
| 2022-04-29 | 1.15 | 1.15 | 1.13 | 1.15 | 17.3M |
| 2022-04-28 | 1.13 | 1.15 | 1.13 | 1.15 | 14.2M |
| 2022-04-27 | 1.12 | 1.14 | 1.12 | 1.13 | 74.5M |
| 2022-04-26 | 1.13 | 1.15 | 1.12 | 1.13 | 41.1M |
| 2022-04-25 | 1.18 | 1.18 | 1.13 | 1.13 | 20.2M |
| 2022-04-22 | 1.15 | 1.18 | 1.15 | 1.18 | 17.1M |
| 2022-04-21 | 1.17 | 1.18 | 1.15 | 1.16 | 62.8M |
| 2022-04-20 | 1.17 | 1.18 | 1.16 | 1.16 | 60.1M |
| 2022-04-19 | 1.16 | 1.19 | 1.16 | 1.18 | 15.9M |
| 2022-04-18 | 1.21 | 1.21 | 1.18 | 1.18 | 13.6M |
| 2022-04-15 | 1.19 | 1.21 | 1.19 | 1.21 | 16.9M |
| 2022-04-14 | 1.20 | 1.20 | 1.19 | 1.19 | 14.8M |
| 2022-04-13 | 1.20 | 1.20 | 1.19 | 1.20 | 10.2M |
| 2022-04-12 | 1.19 | 1.20 | 1.18 | 1.19 | 16.7M |
| 2022-04-11 | 1.21 | 1.21 | 1.19 | 1.19 | 11.1M |
| 2022-04-08 | 1.19 | 1.21 | 1.19 | 1.21 | 10.8M |
| 2022-04-07 | 1.22 | 1.22 | 1.20 | 1.20 | 10.4M |
| 2022-04-06 | 1.19 | 1.22 | 1.16 | 1.22 | 11.4M |
| 2022-04-01 | 1.17 | 1.19 | 1.17 | 1.19 | 10.6M |
| 2022-03-31 | 1.16 | 1.18 | 1.15 | 1.17 | 10.3M |
| 2022-03-30 | 1.15 | 1.16 | 1.14 | 1.15 | 12.1M |
| 2022-03-29 | 1.15 | 1.15 | 1.14 | 1.14 | 13.8M |
| 2022-03-28 | 1.14 | 1.14 | 1.12 | 1.14 | 15.1M |
| 2022-03-25 | 1.13 | 1.14 | 1.13 | 1.14 | 14.6M |
| 2022-03-24 | 1.12 | 1.14 | 1.12 | 1.13 | 12.6M |
| 2022-03-23 | 1.14 | 1.14 | 1.13 | 1.13 | 13.0M |
| 2022-03-22 | 1.12 | 1.15 | 1.12 | 1.14 | 18.3M |
| 2022-03-21 | 1.12 | 1.13 | 1.11 | 1.12 | 61.2M |
| 2022-03-18 | 1.11 | 1.14 | 1.11 | 1.13 | 9.6M |
| 2022-03-17 | 1.10 | 1.13 | 1.10 | 1.11 | 13.3M |
| 2022-03-16 | 1.07 | 1.10 | 1.06 | 1.10 | 10.6M |
| 2022-03-15 | 1.11 | 1.11 | 1.06 | 1.07 | 13.4M |
| 2022-03-14 | 1.14 | 1.14 | 1.11 | 1.12 | 12.8M |
| 2022-03-11 | 1.13 | 1.14 | 1.03 | 1.14 | 12.6M |
| 2022-03-10 | 1.13 | 1.15 | 1.13 | 1.14 | 9.6M |
| 2022-03-09 | 1.14 | 1.15 | 1.10 | 1.12 | 9.1M |
| 2022-03-08 | 1.16 | 1.17 | 1.14 | 1.15 | 8.2M |
| 2022-03-07 | 1.19 | 1.19 | 1.17 | 1.17 | 10.3M |
| 2022-03-04 | 1.21 | 1.21 | 1.19 | 1.19 | 16.0M |
| 2022-03-03 | 1.20 | 1.21 | 1.20 | 1.21 | 12.0M |
| 2022-03-02 | 1.20 | 1.20 | 1.19 | 1.19 | 14.1M |
| 2022-03-01 | 1.19 | 1.20 | 1.18 | 1.20 | 12.7M |
| 2022-02-28 | 1.19 | 1.19 | 1.18 | 1.19 | 14.5M |
| 2022-02-25 | 1.20 | 1.20 | 1.18 | 1.19 | 13.3M |
| 2022-02-24 | 1.21 | 1.21 | 1.19 | 1.20 | 10.1M |
| 2022-02-23 | 1.22 | 1.22 | 1.21 | 1.22 | 15.3M |
| 2022-02-22 | 1.22 | 1.22 | 1.22 | 1.22 | 11.6M |
| 2022-02-21 | 1.23 | 1.23 | 1.22 | 1.23 | 13.3M |
| 2022-02-18 | 1.23 | 1.23 | 1.22 | 1.23 | 12.6M |
| 2022-02-17 | 1.22 | 1.23 | 1.21 | 1.22 | 14.6M |
| 2022-02-16 | 1.21 | 1.33 | 1.18 | 1.22 | 12.9M |
| 2022-02-15 | 1.22 | 1.22 | 1.20 | 1.21 | 15.1M |
| 2022-02-14 | 1.25 | 1.25 | 1.22 | 1.22 | 53.1M |
| 2022-02-11 | 1.24 | 1.25 | 1.24 | 1.25 | 92.1M |
| 2022-02-10 | 1.23 | 1.24 | 1.22 | 1.24 | 14.7M |
| 2022-02-09 | 1.23 | 1.24 | 1.22 | 1.23 | 95.9M |
| 2022-02-08 | 1.21 | 1.23 | 1.21 | 1.23 | 12.2M |
| 2022-02-07 | 1.19 | 1.21 | 1.19 | 1.21 | 14.0M |
| 2022-01-28 | 1.19 | 1.20 | 1.18 | 1.18 | 13.4M |
| 2022-01-27 | 1.19 | 1.20 | 1.19 | 1.20 | 10.0M |
| 2022-01-26 | 1.20 | 1.20 | 1.19 | 1.20 | 12.2M |
| 2022-01-25 | 1.21 | 1.21 | 1.20 | 1.20 | 9.8M |
| 2022-01-24 | 1.21 | 1.22 | 1.21 | 1.22 | 11.1M |
| 2022-01-21 | 1.22 | 1.22 | 1.21 | 1.22 | 11.8M |
| 2022-01-20 | 1.19 | 1.23 | 1.16 | 1.22 | 13.5M |
| 2022-01-19 | 1.20 | 1.20 | 1.19 | 1.20 | 14.1M |
| 2022-01-18 | 1.17 | 1.20 | 1.17 | 1.19 | 15.9M |
| 2022-01-17 | 1.17 | 1.19 | 1.17 | 1.17 | 15.0M |
| 2022-01-14 | 1.19 | 1.19 | 1.17 | 1.17 | 13.2M |
| 2022-01-13 | 1.19 | 1.21 | 1.19 | 1.20 | 13.7M |
| 2022-01-12 | 1.20 | 1.20 | 1.19 | 1.20 | 13.6M |
| 2022-01-11 | 1.18 | 1.20 | 1.18 | 1.20 | 13.0M |
| 2022-01-10 | 1.18 | 1.19 | 1.18 | 1.18 | 28.0M |
| 2022-01-07 | 1.17 | 1.18 | 1.17 | 1.18 | 13.6M |
| 2022-01-06 | 1.17 | 1.17 | 1.16 | 1.16 | 14.7M |
| 2022-01-05 | 1.15 | 1.17 | 1.15 | 1.17 | 23.2M |
| 2022-01-04 | 1.15 | 1.16 | 1.14 | 1.15 | 80.1M |