6.46
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.84 | 3.86 | 3.84 | 3.85 | 32.8M |
| 2021-12-30 | 3.84 | 3.86 | 3.84 | 3.84 | 30.7M |
| 2021-12-29 | 3.84 | 3.85 | 3.83 | 3.85 | 27.6M |
| 2021-12-28 | 3.84 | 3.86 | 3.83 | 3.84 | 29.4M |
| 2021-12-27 | 3.85 | 3.86 | 3.84 | 3.85 | 33.5M |
| 2021-12-24 | 3.85 | 3.86 | 3.83 | 3.84 | 30.8M |
| 2021-12-23 | 3.86 | 3.87 | 3.84 | 3.85 | 29.4M |
| 2021-12-22 | 3.86 | 3.87 | 3.85 | 3.85 | 53.9M |
| 2021-12-21 | 3.81 | 3.87 | 3.81 | 3.86 | 81.2M |
| 2021-12-20 | 3.82 | 3.83 | 3.81 | 3.82 | 35.6M |
| 2021-12-17 | 3.83 | 3.84 | 3.82 | 3.83 | 28.1M |
| 2021-12-16 | 3.83 | 3.84 | 3.82 | 3.83 | 37.4M |
| 2021-12-15 | 3.82 | 3.84 | 3.82 | 3.82 | 34.9M |
| 2021-12-14 | 3.83 | 3.84 | 3.82 | 3.83 | 48.8M |
| 2021-12-13 | 3.85 | 3.87 | 3.83 | 3.84 | 60.7M |
| 2021-12-10 | 3.87 | 3.87 | 3.83 | 3.86 | 109.2M |
| 2021-12-09 | 3.85 | 3.89 | 3.84 | 3.88 | 65.8M |
| 2021-12-08 | 3.87 | 3.87 | 3.84 | 3.86 | 52.4M |
| 2021-12-07 | 3.86 | 3.89 | 3.84 | 3.86 | 58.7M |
| 2021-12-06 | 3.85 | 3.88 | 3.84 | 3.85 | 58.2M |
| 2021-12-03 | 3.84 | 3.85 | 3.83 | 3.84 | 30.7M |
| 2021-12-02 | 3.83 | 3.84 | 3.82 | 3.84 | 34.3M |
| 2021-12-01 | 3.82 | 3.84 | 3.81 | 3.83 | 34.4M |
| 2021-11-30 | 3.82 | 3.83 | 3.80 | 3.82 | 33.6M |
| 2021-11-29 | 3.81 | 3.83 | 3.81 | 3.82 | 30.5M |
| 2021-11-26 | 3.83 | 3.84 | 3.82 | 3.83 | 34.7M |
| 2021-11-25 | 3.84 | 3.85 | 3.83 | 3.83 | 20.5M |
| 2021-11-24 | 3.84 | 3.85 | 3.82 | 3.84 | 28.7M |
| 2021-11-23 | 3.83 | 3.85 | 3.82 | 3.84 | 25.3M |
| 2021-11-22 | 3.83 | 3.84 | 3.82 | 3.83 | 20.8M |
| 2021-11-19 | 3.82 | 3.84 | 3.81 | 3.84 | 26.1M |
| 2021-11-18 | 3.82 | 3.83 | 3.81 | 3.81 | 19.3M |
| 2021-11-17 | 3.82 | 3.84 | 3.81 | 3.83 | 21.9M |
| 2021-11-16 | 3.83 | 3.85 | 3.82 | 3.83 | 27.4M |
| 2021-11-15 | 3.82 | 3.84 | 3.82 | 3.83 | 21.1M |
| 2021-11-12 | 3.83 | 3.84 | 3.81 | 3.82 | 24.0M |
| 2021-11-11 | 3.80 | 3.85 | 3.80 | 3.84 | 37.0M |
| 2021-11-10 | 3.80 | 3.81 | 3.78 | 3.80 | 24.0M |
| 2021-11-09 | 3.80 | 3.81 | 3.79 | 3.80 | 21.5M |
| 2021-11-08 | 3.79 | 3.81 | 3.78 | 3.80 | 17.3M |
| 2021-11-05 | 3.80 | 3.81 | 3.79 | 3.79 | 25.2M |
| 2021-11-04 | 3.82 | 3.82 | 3.80 | 3.81 | 19.5M |
| 2021-11-03 | 3.81 | 3.82 | 3.80 | 3.81 | 25.1M |
| 2021-11-02 | 3.85 | 3.86 | 3.79 | 3.81 | 36.7M |
| 2021-11-01 | 3.82 | 3.87 | 3.81 | 3.85 | 38.9M |
| 2021-10-29 | 3.80 | 3.83 | 3.78 | 3.82 | 34.1M |
| 2021-10-28 | 3.80 | 3.81 | 3.76 | 3.78 | 36.1M |
| 2021-10-27 | 3.84 | 3.85 | 3.80 | 3.81 | 33.5M |
| 2021-10-26 | 3.84 | 3.86 | 3.83 | 3.84 | 30.3M |
| 2021-10-25 | 3.83 | 3.85 | 3.81 | 3.84 | 32.9M |
| 2021-10-22 | 3.84 | 3.89 | 3.83 | 3.84 | 44.1M |
| 2021-10-21 | 3.82 | 3.85 | 3.80 | 3.84 | 63.0M |
| 2021-10-20 | 3.87 | 3.87 | 3.80 | 3.81 | 74.1M |
| 2021-10-19 | 3.85 | 3.88 | 3.84 | 3.86 | 26.6M |
| 2021-10-18 | 3.86 | 3.87 | 3.84 | 3.85 | 27.7M |
| 2021-10-15 | 3.88 | 3.88 | 3.85 | 3.86 | 31.8M |
| 2021-10-14 | 3.89 | 3.90 | 3.86 | 3.87 | 32.2M |
| 2021-10-13 | 3.88 | 3.92 | 3.85 | 3.90 | 35.7M |
| 2021-10-12 | 3.92 | 3.93 | 3.87 | 3.88 | 42.0M |
| 2021-10-11 | 3.91 | 3.96 | 3.91 | 3.93 | 39.6M |
| 2021-10-08 | 3.87 | 3.92 | 3.87 | 3.91 | 39.8M |
| 2021-09-30 | 3.88 | 3.88 | 3.84 | 3.86 | 35.8M |
| 2021-09-29 | 3.87 | 3.90 | 3.85 | 3.88 | 34.8M |
| 2021-09-28 | 3.86 | 3.90 | 3.85 | 3.89 | 31.1M |
| 2021-09-27 | 3.88 | 3.90 | 3.84 | 3.86 | 33.2M |
| 2021-09-24 | 3.92 | 3.95 | 3.88 | 3.89 | 38.0M |
| 2021-09-23 | 3.90 | 3.94 | 3.89 | 3.92 | 35.5M |
| 2021-09-22 | 3.88 | 3.90 | 3.85 | 3.89 | 40.8M |
| 2021-09-17 | 3.94 | 3.95 | 3.91 | 3.93 | 31.8M |
| 2021-09-16 | 3.97 | 3.99 | 3.93 | 3.93 | 41.9M |
| 2021-09-15 | 3.96 | 3.99 | 3.96 | 3.97 | 35.1M |
| 2021-09-14 | 4.04 | 4.05 | 3.97 | 3.97 | 63.8M |
| 2021-09-13 | 4.04 | 4.05 | 4.01 | 4.03 | 49.6M |
| 2021-09-10 | 4.01 | 4.09 | 4.01 | 4.05 | 78.5M |
| 2021-09-09 | 4.00 | 4.03 | 3.98 | 4.02 | 49.8M |
| 2021-09-08 | 3.99 | 4.02 | 3.98 | 4.00 | 51.2M |
| 2021-09-07 | 3.99 | 4.00 | 3.96 | 3.99 | 58.3M |
| 2021-09-06 | 3.95 | 4.00 | 3.95 | 3.98 | 53.0M |
| 2021-09-03 | 3.95 | 3.99 | 3.93 | 3.96 | 59.8M |
| 2021-09-02 | 3.95 | 3.96 | 3.93 | 3.95 | 51.8M |
| 2021-09-01 | 3.89 | 3.96 | 3.87 | 3.96 | 82.2M |
| 2021-08-31 | 3.87 | 3.91 | 3.86 | 3.89 | 46.8M |
| 2021-08-30 | 3.89 | 3.90 | 3.86 | 3.88 | 40.6M |
| 2021-08-27 | 3.86 | 3.89 | 3.85 | 3.89 | 46.5M |
| 2021-08-26 | 3.86 | 3.88 | 3.84 | 3.85 | 49.4M |
| 2021-08-25 | 3.85 | 3.86 | 3.83 | 3.85 | 29.5M |
| 2021-08-24 | 3.83 | 3.86 | 3.83 | 3.85 | 30.1M |
| 2021-08-23 | 3.83 | 3.85 | 3.82 | 3.84 | 33.4M |
| 2021-08-20 | 3.82 | 3.85 | 3.80 | 3.82 | 29.4M |
| 2021-08-19 | 3.87 | 3.88 | 3.82 | 3.83 | 34.4M |
| 2021-08-18 | 3.80 | 3.88 | 3.80 | 3.88 | 53.9M |
| 2021-08-17 | 3.85 | 3.86 | 3.80 | 3.81 | 36.9M |
| 2021-08-16 | 3.84 | 3.86 | 3.83 | 3.85 | 23.7M |
| 2021-08-13 | 3.83 | 3.85 | 3.82 | 3.84 | 25.0M |
| 2021-08-12 | 3.84 | 3.85 | 3.83 | 3.83 | 18.3M |
| 2021-08-11 | 3.82 | 3.86 | 3.82 | 3.84 | 39.0M |
| 2021-08-10 | 3.81 | 3.83 | 3.79 | 3.83 | 28.9M |
| 2021-08-09 | 3.77 | 3.83 | 3.76 | 3.81 | 41.5M |
| 2021-08-06 | 3.78 | 3.79 | 3.76 | 3.78 | 22.0M |
| 2021-08-05 | 3.79 | 3.82 | 3.78 | 3.79 | 24.8M |
| 2021-08-04 | 3.80 | 3.81 | 3.78 | 3.80 | 23.8M |
| 2021-08-03 | 3.81 | 3.82 | 3.78 | 3.80 | 39.2M |
| 2021-08-02 | 3.77 | 3.84 | 3.74 | 3.82 | 41.3M |
| 2021-07-30 | 3.81 | 3.82 | 3.76 | 3.78 | 37.8M |
| 2021-07-29 | 3.83 | 3.84 | 3.80 | 3.82 | 30.0M |
| 2021-07-28 | 3.83 | 3.85 | 3.82 | 3.83 | 36.6M |
| 2021-07-27 | 3.86 | 3.87 | 3.83 | 3.83 | 33.5M |
| 2021-07-26 | 3.91 | 3.92 | 3.85 | 3.86 | 52.1M |
| 2021-07-23 | 3.92 | 3.93 | 3.90 | 3.92 | 35.6M |
| 2021-07-22 | 3.91 | 3.93 | 3.91 | 3.93 | 26.3M |
| 2021-07-21 | 3.92 | 3.94 | 3.91 | 3.91 | 22.8M |
| 2021-07-20 | 3.93 | 3.94 | 3.90 | 3.92 | 30.0M |
| 2021-07-19 | 3.93 | 3.97 | 3.91 | 3.95 | 38.0M |
| 2021-07-16 | 3.93 | 3.95 | 3.90 | 3.93 | 55.1M |
| 2021-07-15 | 3.91 | 3.95 | 3.90 | 3.93 | 41.7M |
| 2021-07-14 | 3.94 | 3.95 | 3.91 | 3.91 | 32.9M |
| 2021-07-13 | 3.93 | 3.95 | 3.91 | 3.94 | 30.3M |
| 2021-07-12 | 3.96 | 3.97 | 3.92 | 3.93 | 43.8M |
| 2021-07-09 | 3.93 | 3.95 | 3.91 | 3.93 | 29.4M |
| 2021-07-08 | 3.97 | 3.98 | 3.92 | 3.93 | 33.2M |
| 2021-07-07 | 3.98 | 3.99 | 3.95 | 3.96 | 23.3M |
| 2021-07-06 | 3.95 | 3.99 | 3.94 | 3.98 | 32.0M |
| 2021-07-05 | 3.96 | 3.97 | 3.93 | 3.95 | 31.8M |
| 2021-07-02 | 3.98 | 3.98 | 3.95 | 3.96 | 32.7M |
| 2021-07-01 | 3.99 | 4.01 | 3.98 | 3.98 | 33.2M |
| 2021-06-30 | 4.00 | 4.02 | 3.98 | 3.99 | 39.1M |
| 2021-06-29 | 4.06 | 4.07 | 4.00 | 4.00 | 60.8M |
| 2021-06-28 | 4.29 | 4.29 | 4.27 | 4.28 | 52.7M |
| 2021-06-25 | 4.26 | 4.30 | 4.25 | 4.29 | 53.2M |
| 2021-06-24 | 4.23 | 4.26 | 4.23 | 4.26 | 27.8M |
| 2021-06-23 | 4.25 | 4.26 | 4.23 | 4.24 | 26.5M |
| 2021-06-22 | 4.24 | 4.27 | 4.24 | 4.26 | 33.2M |
| 2021-06-21 | 4.24 | 4.25 | 4.23 | 4.25 | 27.0M |
| 2021-06-18 | 4.26 | 4.27 | 4.22 | 4.23 | 38.9M |
| 2021-06-17 | 4.28 | 4.29 | 4.25 | 4.27 | 31.9M |
| 2021-06-16 | 4.28 | 4.31 | 4.25 | 4.27 | 45.1M |
| 2021-06-15 | 4.29 | 4.30 | 4.25 | 4.28 | 53.2M |
| 2021-06-11 | 4.29 | 4.30 | 4.26 | 4.29 | 69.7M |
| 2021-06-10 | 4.25 | 4.30 | 4.24 | 4.29 | 68.1M |
| 2021-06-09 | 4.24 | 4.26 | 4.23 | 4.25 | 30.4M |
| 2021-06-08 | 4.22 | 4.24 | 4.21 | 4.24 | 37.9M |
| 2021-06-07 | 4.23 | 4.23 | 4.20 | 4.21 | 31.1M |
| 2021-06-04 | 4.23 | 4.26 | 4.20 | 4.23 | 45.6M |
| 2021-06-03 | 4.24 | 4.25 | 4.23 | 4.24 | 32.9M |
| 2021-06-02 | 4.23 | 4.25 | 4.22 | 4.24 | 28.4M |
| 2021-06-01 | 4.24 | 4.25 | 4.22 | 4.24 | 32.0M |
| 2021-05-31 | 4.26 | 4.26 | 4.23 | 4.24 | 34.9M |
| 2021-05-28 | 4.26 | 4.28 | 4.24 | 4.26 | 38.2M |
| 2021-05-27 | 4.25 | 4.27 | 4.24 | 4.26 | 51.6M |
| 2021-05-26 | 4.22 | 4.28 | 4.21 | 4.25 | 83.3M |
| 2021-05-25 | 4.20 | 4.24 | 4.15 | 4.23 | 100.8M |
| 2021-05-24 | 4.19 | 4.23 | 4.19 | 4.21 | 23.7M |
| 2021-05-21 | 4.21 | 4.21 | 4.18 | 4.20 | 21.8M |
| 2021-05-20 | 4.18 | 4.22 | 4.15 | 4.21 | 41.3M |
| 2021-05-19 | 4.19 | 4.20 | 4.17 | 4.19 | 34.7M |
| 2021-05-18 | 4.25 | 4.25 | 4.17 | 4.20 | 76.4M |
| 2021-05-17 | 4.27 | 4.28 | 4.24 | 4.25 | 41.7M |
| 2021-05-14 | 4.22 | 4.28 | 4.21 | 4.28 | 52.5M |
| 2021-05-13 | 4.21 | 4.22 | 4.19 | 4.22 | 28.2M |
| 2021-05-12 | 4.19 | 4.24 | 4.18 | 4.22 | 37.2M |
| 2021-05-11 | 4.18 | 4.20 | 4.17 | 4.19 | 33.6M |
| 2021-05-10 | 4.18 | 4.19 | 4.16 | 4.19 | 31.4M |
| 2021-05-07 | 4.17 | 4.19 | 4.16 | 4.18 | 32.2M |
| 2021-05-06 | 4.14 | 4.18 | 4.14 | 4.18 | 33.3M |
| 2021-04-30 | 4.16 | 4.17 | 4.12 | 4.15 | 32.2M |
| 2021-04-29 | 4.10 | 4.15 | 4.09 | 4.14 | 31.2M |
| 2021-04-28 | 4.11 | 4.11 | 4.09 | 4.11 | 18.8M |
| 2021-04-27 | 4.11 | 4.12 | 4.09 | 4.11 | 20.2M |
| 2021-04-26 | 4.12 | 4.14 | 4.11 | 4.11 | 23.6M |
| 2021-04-23 | 4.12 | 4.13 | 4.10 | 4.12 | 21.1M |
| 2021-04-22 | 4.14 | 4.14 | 4.11 | 4.13 | 21.6M |
| 2021-04-21 | 4.12 | 4.14 | 4.11 | 4.13 | 24.6M |
| 2021-04-20 | 4.15 | 4.16 | 4.12 | 4.12 | 30.9M |
| 2021-04-19 | 4.14 | 4.16 | 4.12 | 4.16 | 33.8M |
| 2021-04-16 | 4.12 | 4.15 | 4.10 | 4.14 | 28.0M |
| 2021-04-15 | 4.13 | 4.13 | 4.09 | 4.11 | 31.5M |
| 2021-04-14 | 4.12 | 4.14 | 4.11 | 4.13 | 25.2M |
| 2021-04-13 | 4.17 | 4.17 | 4.10 | 4.12 | 47.1M |
| 2021-04-12 | 4.20 | 4.21 | 4.15 | 4.17 | 42.4M |
| 2021-04-09 | 4.20 | 4.22 | 4.19 | 4.21 | 26.5M |
| 2021-04-08 | 4.21 | 4.23 | 4.20 | 4.21 | 24.8M |
| 2021-04-07 | 4.21 | 4.22 | 4.19 | 4.22 | 21.9M |
| 2021-04-06 | 4.20 | 4.22 | 4.19 | 4.21 | 20.0M |
| 2021-04-02 | 4.21 | 4.22 | 4.19 | 4.21 | 26.4M |
| 2021-04-01 | 4.23 | 4.24 | 4.19 | 4.21 | 41.6M |
| 2021-03-31 | 4.29 | 4.29 | 4.23 | 4.24 | 67.2M |
| 2021-03-30 | 4.30 | 4.34 | 4.28 | 4.34 | 36.3M |
| 2021-03-29 | 4.29 | 4.31 | 4.26 | 4.31 | 32.1M |
| 2021-03-26 | 4.27 | 4.30 | 4.26 | 4.29 | 29.3M |
| 2021-03-25 | 4.33 | 4.34 | 4.26 | 4.27 | 50.1M |
| 2021-03-24 | 4.34 | 4.35 | 4.32 | 4.34 | 26.1M |
| 2021-03-23 | 4.37 | 4.37 | 4.33 | 4.34 | 27.5M |
| 2021-03-22 | 4.32 | 4.37 | 4.31 | 4.36 | 35.9M |
| 2021-03-19 | 4.35 | 4.36 | 4.30 | 4.33 | 40.1M |
| 2021-03-18 | 4.36 | 4.39 | 4.35 | 4.36 | 28.0M |
| 2021-03-17 | 4.38 | 4.40 | 4.34 | 4.36 | 41.4M |
| 2021-03-16 | 4.38 | 4.41 | 4.37 | 4.39 | 48.4M |
| 2021-03-15 | 4.34 | 4.41 | 4.33 | 4.38 | 71.9M |
| 2021-03-12 | 4.29 | 4.35 | 4.27 | 4.34 | 69.5M |
| 2021-03-11 | 4.26 | 4.31 | 4.22 | 4.30 | 56.8M |
| 2021-03-10 | 4.27 | 4.29 | 4.24 | 4.24 | 39.7M |
| 2021-03-09 | 4.33 | 4.33 | 4.24 | 4.27 | 55.0M |
| 2021-03-08 | 4.33 | 4.37 | 4.31 | 4.31 | 64.5M |
| 2021-03-05 | 4.29 | 4.33 | 4.26 | 4.32 | 65.3M |
| 2021-03-04 | 4.28 | 4.32 | 4.26 | 4.29 | 70.4M |
| 2021-03-03 | 4.22 | 4.31 | 4.21 | 4.29 | 75.9M |
| 2021-03-02 | 4.25 | 4.27 | 4.20 | 4.23 | 48.3M |
| 2021-03-01 | 4.25 | 4.26 | 4.22 | 4.24 | 40.5M |
| 2021-02-26 | 4.26 | 4.29 | 4.22 | 4.23 | 71.5M |
| 2021-02-25 | 4.26 | 4.33 | 4.23 | 4.30 | 82.5M |
| 2021-02-24 | 4.26 | 4.30 | 4.21 | 4.23 | 64.0M |
| 2021-02-23 | 4.27 | 4.32 | 4.25 | 4.27 | 68.0M |
| 2021-02-22 | 4.26 | 4.33 | 4.24 | 4.28 | 82.9M |
| 2021-02-19 | 4.18 | 4.26 | 4.17 | 4.25 | 71.7M |
| 2021-02-18 | 4.17 | 4.22 | 4.15 | 4.19 | 75.3M |
| 2021-02-10 | 4.10 | 4.16 | 4.08 | 4.13 | 60.3M |
| 2021-02-09 | 4.08 | 4.12 | 4.06 | 4.12 | 61.8M |
| 2021-02-08 | 4.15 | 4.15 | 4.06 | 4.09 | 89.0M |
| 2021-02-05 | 4.07 | 4.19 | 4.05 | 4.18 | 153.9M |
| 2021-02-04 | 4.07 | 4.15 | 4.04 | 4.09 | 62.5M |
| 2021-02-03 | 4.10 | 4.11 | 4.04 | 4.09 | 47.2M |
| 2021-02-02 | 4.12 | 4.15 | 4.10 | 4.10 | 51.0M |
| 2021-02-01 | 4.15 | 4.17 | 4.11 | 4.13 | 57.7M |
| 2021-01-29 | 4.22 | 4.22 | 4.13 | 4.15 | 61.9M |
| 2021-01-28 | 4.29 | 4.30 | 4.19 | 4.21 | 79.8M |
| 2021-01-27 | 4.29 | 4.37 | 4.29 | 4.31 | 28.1M |
| 2021-01-26 | 4.29 | 4.33 | 4.28 | 4.30 | 25.1M |
| 2021-01-25 | 4.32 | 4.33 | 4.28 | 4.29 | 24.5M |
| 2021-01-22 | 4.40 | 4.40 | 4.32 | 4.33 | 30.9M |
| 2021-01-21 | 4.39 | 4.43 | 4.39 | 4.40 | 31.7M |
| 2021-01-20 | 4.43 | 4.45 | 4.38 | 4.39 | 31.5M |
| 2021-01-19 | 4.39 | 4.46 | 4.37 | 4.44 | 47.9M |
| 2021-01-18 | 4.39 | 4.42 | 4.37 | 4.40 | 41.2M |
| 2021-01-15 | 4.36 | 4.46 | 4.35 | 4.40 | 79.5M |
| 2021-01-14 | 4.29 | 4.38 | 4.29 | 4.34 | 31.3M |
| 2021-01-13 | 4.32 | 4.33 | 4.26 | 4.31 | 29.6M |
| 2021-01-12 | 4.26 | 4.33 | 4.26 | 4.32 | 32.4M |
| 2021-01-11 | 4.33 | 4.35 | 4.26 | 4.27 | 35.6M |
| 2021-01-08 | 4.30 | 4.35 | 4.25 | 4.33 | 36.0M |
| 2021-01-07 | 4.40 | 4.40 | 4.29 | 4.31 | 74.3M |
| 2021-01-06 | 4.40 | 4.41 | 4.38 | 4.40 | 56.4M |
| 2021-01-05 | 4.43 | 4.44 | 4.37 | 4.42 | 60.4M |
| 2021-01-04 | 4.49 | 4.49 | 4.42 | 4.44 | 56.7M |