2.78
最終更新: 2025-10-02
| 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 | 4.58 | 4.66 | 4.56 | 4.56 | 20.2M |
| 2022-12-29 | 4.62 | 4.62 | 4.52 | 4.58 | 32.4M |
| 2022-12-28 | 4.64 | 4.66 | 4.60 | 4.60 | 6.8M |
| 2022-12-27 | 4.66 | 4.66 | 4.62 | 4.64 | 7.1M |
| 2022-12-26 | 4.66 | 4.68 | 4.64 | 4.64 | 8.5M |
| 2022-12-23 | 4.62 | 4.68 | 4.60 | 4.64 | 7.2M |
| 2022-12-22 | 4.66 | 4.66 | 4.60 | 4.62 | 6.2M |
| 2022-12-21 | 4.68 | 4.68 | 4.60 | 4.62 | 11.6M |
| 2022-12-20 | 4.76 | 4.76 | 4.62 | 4.66 | 19.2M |
| 2022-12-19 | 4.70 | 4.78 | 4.66 | 4.78 | 10.8M |
| 2022-12-16 | 4.64 | 4.70 | 4.62 | 4.68 | 7.6M |
| 2022-12-15 | 4.72 | 4.72 | 4.64 | 4.66 | 9.7M |
| 2022-12-14 | 4.70 | 4.72 | 4.66 | 4.72 | 6.4M |
| 2022-12-13 | 4.76 | 4.78 | 4.66 | 4.68 | 14.5M |
| 2022-12-09 | 4.80 | 4.80 | 4.72 | 4.72 | 16.5M |
| 2022-12-08 | 4.80 | 4.80 | 4.76 | 4.78 | 8.9M |
| 2022-12-07 | 4.78 | 4.84 | 4.76 | 4.78 | 16.1M |
| 2022-12-06 | 4.76 | 4.86 | 4.76 | 4.80 | 14.8M |
| 2022-12-02 | 4.86 | 4.88 | 4.76 | 4.76 | 23.7M |
| 2022-12-01 | 4.92 | 4.92 | 4.86 | 4.86 | 4.7M |
| 2022-11-30 | 4.86 | 4.88 | 4.84 | 4.88 | 4.3M |
| 2022-11-29 | 4.84 | 4.86 | 4.80 | 4.84 | 3.3M |
| 2022-11-28 | 4.86 | 4.86 | 4.80 | 4.82 | 4.3M |
| 2022-11-25 | 4.86 | 4.86 | 4.80 | 4.84 | 7.7M |
| 2022-11-24 | 4.86 | 4.88 | 4.84 | 4.86 | 2.8M |
| 2022-11-23 | 4.90 | 4.92 | 4.84 | 4.86 | 9.1M |
| 2022-11-22 | 4.96 | 4.96 | 4.86 | 4.88 | 11.6M |
| 2022-11-21 | 4.92 | 4.96 | 4.88 | 4.96 | 5.7M |
| 2022-11-18 | 4.90 | 4.94 | 4.88 | 4.90 | 7.2M |
| 2022-11-17 | 4.86 | 4.90 | 4.84 | 4.90 | 10.8M |
| 2022-11-16 | 4.90 | 4.90 | 4.82 | 4.84 | 17.6M |
| 2022-11-15 | 5.00 | 5.00 | 4.86 | 4.88 | 27.8M |
| 2022-11-14 | 5.05 | 5.05 | 4.96 | 4.98 | 18.2M |
| 2022-11-11 | 5.05 | 5.10 | 5.00 | 5.05 | 13.7M |
| 2022-11-10 | 5.00 | 5.05 | 4.98 | 5.00 | 3.7M |
| 2022-11-09 | 5.00 | 5.05 | 4.98 | 5.00 | 6.0M |
| 2022-11-08 | 5.05 | 5.10 | 4.98 | 5.00 | 10.0M |
| 2022-11-07 | 5.00 | 5.05 | 5.00 | 5.05 | 8.2M |
| 2022-11-04 | 4.94 | 5.00 | 4.94 | 4.98 | 6.8M |
| 2022-11-03 | 4.96 | 4.98 | 4.92 | 4.94 | 13.6M |
| 2022-11-02 | 4.98 | 5.00 | 4.94 | 4.98 | 7.3M |
| 2022-11-01 | 4.92 | 5.05 | 4.92 | 4.98 | 17.7M |
| 2022-10-31 | 4.94 | 4.96 | 4.92 | 4.94 | 3.8M |
| 2022-10-28 | 5.05 | 5.05 | 4.92 | 4.92 | 11.4M |
| 2022-10-27 | 4.94 | 5.05 | 4.92 | 5.00 | 11.9M |
| 2022-10-26 | 4.92 | 4.94 | 4.90 | 4.92 | 3.1M |
| 2022-10-25 | 4.86 | 4.96 | 4.86 | 4.90 | 8.3M |
| 2022-10-21 | 4.92 | 4.94 | 4.86 | 4.88 | 12.8M |
| 2022-10-20 | 4.94 | 4.96 | 4.90 | 4.96 | 5.1M |
| 2022-10-19 | 4.94 | 5.00 | 4.92 | 4.94 | 17.0M |
| 2022-10-18 | 4.84 | 4.92 | 4.84 | 4.90 | 6.4M |
| 2022-10-17 | 4.82 | 4.82 | 4.74 | 4.82 | 14.5M |
| 2022-10-12 | 4.82 | 4.84 | 4.76 | 4.80 | 7.4M |
| 2022-10-11 | 4.76 | 4.86 | 4.76 | 4.82 | 12.1M |
| 2022-10-10 | 4.94 | 4.96 | 4.74 | 4.78 | 60.5M |
| 2022-10-07 | 5.05 | 5.05 | 4.94 | 4.94 | 24.4M |
| 2022-10-06 | 5.00 | 5.05 | 5.00 | 5.05 | 8.7M |
| 2022-10-05 | 5.00 | 5.05 | 4.96 | 4.98 | 5.9M |
| 2022-10-04 | 4.98 | 5.05 | 4.96 | 5.00 | 12.8M |
| 2022-10-03 | 5.05 | 5.10 | 4.92 | 4.92 | 36.7M |
| 2022-09-30 | 5.05 | 5.10 | 5.00 | 5.05 | 13.8M |
| 2022-09-29 | 5.15 | 5.20 | 5.05 | 5.05 | 23.6M |
| 2022-09-28 | 5.15 | 5.20 | 5.10 | 5.15 | 11.4M |
| 2022-09-27 | 5.25 | 5.30 | 5.10 | 5.15 | 20.6M |
| 2022-09-26 | 5.35 | 5.35 | 5.20 | 5.30 | 14.3M |
| 2022-09-23 | 5.45 | 5.45 | 5.35 | 5.35 | 19.2M |
| 2022-09-22 | 5.20 | 5.45 | 5.20 | 5.40 | 41.0M |
| 2022-09-21 | 5.25 | 5.30 | 5.20 | 5.20 | 10.7M |
| 2022-09-20 | 5.25 | 5.30 | 5.25 | 5.30 | 14.1M |
| 2022-09-19 | 5.20 | 5.25 | 5.20 | 5.25 | 12.2M |
| 2022-09-16 | 5.15 | 5.20 | 5.10 | 5.15 | 21.0M |
| 2022-09-15 | 5.25 | 5.25 | 5.10 | 5.15 | 11.0M |
| 2022-09-14 | 5.25 | 5.30 | 5.20 | 5.25 | 9.2M |
| 2022-09-13 | 5.25 | 5.30 | 5.25 | 5.30 | 7.7M |
| 2022-09-12 | 5.30 | 5.30 | 5.20 | 5.20 | 8.6M |
| 2022-09-09 | 5.30 | 5.30 | 5.20 | 5.20 | 4.6M |
| 2022-09-08 | 5.30 | 5.30 | 5.20 | 5.25 | 6.3M |
| 2022-09-07 | 5.25 | 5.30 | 5.20 | 5.30 | 8.2M |
| 2022-09-06 | 5.30 | 5.30 | 5.20 | 5.25 | 16.0M |
| 2022-09-05 | 5.20 | 5.25 | 5.20 | 5.25 | 13.6M |
| 2022-09-02 | 5.15 | 5.20 | 5.10 | 5.20 | 7.8M |
| 2022-09-01 | 5.15 | 5.20 | 5.10 | 5.15 | 6.0M |
| 2022-08-31 | 5.15 | 5.20 | 5.10 | 5.10 | 12.4M |
| 2022-08-30 | 5.15 | 5.25 | 5.10 | 5.15 | 19.2M |
| 2022-08-29 | 5.05 | 5.15 | 5.05 | 5.10 | 6.7M |
| 2022-08-26 | 5.15 | 5.15 | 5.10 | 5.15 | 2.8M |
| 2022-08-25 | 5.15 | 5.15 | 5.10 | 5.15 | 2.6M |
| 2022-08-24 | 5.15 | 5.20 | 5.10 | 5.10 | 15.1M |
| 2022-08-23 | 5.10 | 5.20 | 5.05 | 5.20 | 11.7M |
| 2022-08-22 | 5.10 | 5.15 | 5.05 | 5.10 | 7.2M |
| 2022-08-19 | 5.15 | 5.15 | 5.10 | 5.10 | 7.8M |
| 2022-08-18 | 5.20 | 5.20 | 5.05 | 5.10 | 32.9M |
| 2022-08-17 | 5.20 | 5.25 | 5.15 | 5.20 | 14.0M |
| 2022-08-16 | 5.25 | 5.30 | 5.15 | 5.20 | 19.4M |
| 2022-08-15 | 5.25 | 5.30 | 5.20 | 5.25 | 11.6M |
| 2022-08-11 | 5.40 | 5.45 | 5.20 | 5.25 | 25.9M |
| 2022-08-10 | 5.40 | 5.45 | 5.35 | 5.40 | 15.5M |
| 2022-08-09 | 5.20 | 5.50 | 5.20 | 5.45 | 33.8M |
| 2022-08-08 | 5.25 | 5.25 | 5.15 | 5.20 | 6.0M |
| 2022-08-05 | 5.20 | 5.25 | 5.15 | 5.20 | 7.4M |
| 2022-08-04 | 5.25 | 5.30 | 5.15 | 5.15 | 19.6M |
| 2022-08-03 | 5.30 | 5.35 | 5.20 | 5.20 | 8.3M |
| 2022-08-02 | 5.30 | 5.35 | 5.25 | 5.35 | 3.3M |
| 2022-08-01 | 5.35 | 5.35 | 5.25 | 5.30 | 9.4M |
| 2022-07-27 | 5.15 | 5.35 | 5.15 | 5.35 | 13.8M |
| 2022-07-26 | 5.20 | 5.25 | 5.15 | 5.15 | 12.1M |
| 2022-07-25 | 5.15 | 5.25 | 5.15 | 5.20 | 7.9M |
| 2022-07-22 | 5.30 | 5.30 | 5.15 | 5.20 | 20.9M |
| 2022-07-21 | 5.30 | 5.30 | 5.25 | 5.30 | 1.8M |
| 2022-07-20 | 5.35 | 5.40 | 5.25 | 5.25 | 11.4M |
| 2022-07-19 | 5.40 | 5.45 | 5.25 | 5.30 | 24.5M |
| 2022-07-18 | 5.55 | 5.55 | 5.40 | 5.45 | 13.2M |
| 2022-07-15 | 5.40 | 5.55 | 5.40 | 5.45 | 20.6M |
| 2022-07-14 | 5.40 | 5.50 | 5.40 | 5.40 | 4.6M |
| 2022-07-12 | 5.50 | 5.50 | 5.45 | 5.45 | 7.2M |
| 2022-07-11 | 5.40 | 5.50 | 5.35 | 5.50 | 8.2M |
| 2022-07-08 | 5.55 | 5.55 | 5.40 | 5.40 | 15.2M |
| 2022-07-07 | 5.60 | 5.65 | 5.50 | 5.55 | 20.5M |
| 2022-07-06 | 5.40 | 5.60 | 5.40 | 5.55 | 22.1M |
| 2022-07-05 | 5.70 | 5.70 | 5.40 | 5.45 | 21.4M |
| 2022-07-04 | 5.65 | 5.70 | 5.55 | 5.70 | 8.4M |
| 2022-07-01 | 5.60 | 5.70 | 5.60 | 5.70 | 7.2M |
| 2022-06-30 | 5.65 | 5.75 | 5.50 | 5.55 | 17.0M |
| 2022-06-29 | 5.65 | 5.70 | 5.65 | 5.70 | 4.6M |
| 2022-06-28 | 5.80 | 5.80 | 5.70 | 5.70 | 10.5M |
| 2022-06-27 | 5.80 | 5.85 | 5.70 | 5.75 | 8.5M |
| 2022-06-24 | 5.80 | 5.85 | 5.75 | 5.75 | 6.7M |
| 2022-06-23 | 5.80 | 5.85 | 5.75 | 5.80 | 14.6M |
| 2022-06-22 | 5.80 | 5.90 | 5.70 | 5.80 | 32.8M |
| 2022-06-21 | 5.55 | 5.80 | 5.50 | 5.80 | 58.5M |
| 2022-06-20 | 5.55 | 5.55 | 5.50 | 5.55 | 6.4M |
| 2022-06-17 | 5.40 | 5.55 | 5.35 | 5.55 | 17.7M |
| 2022-06-16 | 5.60 | 5.60 | 5.40 | 5.40 | 21.4M |
| 2022-06-15 | 5.55 | 5.60 | 5.45 | 5.50 | 15.4M |
| 2022-06-14 | 5.35 | 5.55 | 5.35 | 5.50 | 21.4M |
| 2022-06-13 | 5.50 | 5.55 | 5.40 | 5.40 | 17.8M |
| 2022-06-10 | 5.40 | 5.60 | 5.35 | 5.60 | 23.3M |
| 2022-06-09 | 5.45 | 5.45 | 5.35 | 5.45 | 8.7M |
| 2022-06-08 | 5.35 | 5.45 | 5.30 | 5.40 | 16.0M |
| 2022-06-07 | 5.30 | 5.35 | 5.25 | 5.30 | 12.0M |
| 2022-06-06 | 5.50 | 5.50 | 5.25 | 5.30 | 37.8M |
| 2022-06-02 | 5.50 | 5.60 | 5.45 | 5.50 | 14.3M |
| 2022-06-01 | 5.45 | 5.55 | 5.45 | 5.50 | 17.8M |
| 2022-05-31 | 5.50 | 5.55 | 5.40 | 5.45 | 29.4M |
| 2022-05-30 | 5.60 | 5.60 | 5.50 | 5.50 | 30.4M |
| 2022-05-27 | 5.65 | 5.65 | 5.55 | 5.55 | 9.8M |
| 2022-05-26 | 5.45 | 5.65 | 5.45 | 5.60 | 26.9M |
| 2022-05-25 | 5.55 | 5.55 | 5.40 | 5.45 | 24.4M |
| 2022-05-24 | 5.60 | 5.65 | 5.55 | 5.55 | 19.6M |
| 2022-05-23 | 5.60 | 5.75 | 5.60 | 5.60 | 29.0M |
| 2022-05-20 | 5.60 | 5.60 | 5.55 | 5.55 | 12.0M |
| 2022-05-19 | 5.55 | 5.70 | 5.50 | 5.55 | 28.6M |
| 2022-05-18 | 5.55 | 5.65 | 5.50 | 5.65 | 15.5M |
| 2022-05-17 | 5.50 | 5.60 | 5.45 | 5.55 | 20.5M |
| 2022-05-13 | 5.50 | 5.55 | 5.40 | 5.50 | 23.6M |
| 2022-05-12 | 5.40 | 5.55 | 5.25 | 5.50 | 54.5M |
| 2022-05-11 | 5.45 | 5.50 | 5.35 | 5.45 | 11.8M |
| 2022-05-10 | 5.15 | 5.55 | 5.10 | 5.45 | 59.4M |
| 2022-05-09 | 5.25 | 5.40 | 5.20 | 5.20 | 41.4M |
| 2022-05-06 | 5.30 | 5.30 | 5.20 | 5.25 | 16.3M |
| 2022-05-05 | 5.30 | 5.40 | 5.25 | 5.35 | 15.6M |
| 2022-05-03 | 5.45 | 5.50 | 5.35 | 5.35 | 23.0M |
| 2022-04-29 | 5.30 | 5.50 | 5.25 | 5.45 | 72.7M |
| 2022-04-28 | 5.10 | 5.35 | 5.10 | 5.35 | 46.9M |
| 2022-04-27 | 5.10 | 5.10 | 5.00 | 5.05 | 11.9M |
| 2022-04-26 | 5.05 | 5.10 | 5.00 | 5.10 | 16.4M |
| 2022-04-25 | 5.00 | 5.05 | 5.00 | 5.05 | 5.0M |
| 2022-04-22 | 5.00 | 5.05 | 5.00 | 5.05 | 4.0M |
| 2022-04-21 | 5.00 | 5.05 | 4.98 | 5.05 | 5.7M |
| 2022-04-20 | 5.00 | 5.05 | 4.96 | 4.98 | 5.6M |
| 2022-04-19 | 4.96 | 5.05 | 4.94 | 4.98 | 7.8M |
| 2022-04-18 | 4.96 | 4.96 | 4.92 | 4.94 | 10.2M |
| 2022-04-12 | 4.98 | 5.00 | 4.94 | 4.96 | 12.6M |
| 2022-04-11 | 5.05 | 5.10 | 4.98 | 4.98 | 6.8M |
| 2022-04-08 | 5.00 | 5.10 | 5.00 | 5.05 | 7.6M |
| 2022-04-07 | 5.05 | 5.05 | 5.00 | 5.00 | 5.7M |
| 2022-04-05 | 5.05 | 5.10 | 5.05 | 5.10 | 2.2M |
| 2022-04-04 | 5.15 | 5.15 | 5.05 | 5.10 | 2.5M |
| 2022-04-01 | 5.25 | 5.25 | 5.10 | 5.10 | 10.1M |
| 2022-03-31 | 5.00 | 5.20 | 4.98 | 5.20 | 27.7M |
| 2022-03-30 | 4.98 | 5.05 | 4.98 | 5.00 | 4.9M |
| 2022-03-29 | 4.98 | 5.05 | 4.98 | 4.98 | 5.9M |
| 2022-03-28 | 4.98 | 5.00 | 4.96 | 4.98 | 3.5M |
| 2022-03-25 | 4.98 | 5.00 | 4.96 | 4.98 | 3.6M |
| 2022-03-24 | 4.98 | 4.98 | 4.92 | 4.98 | 9.1M |
| 2022-03-23 | 5.05 | 5.05 | 4.98 | 4.98 | 4.2M |
| 2022-03-22 | 4.98 | 5.05 | 4.98 | 5.05 | 8.6M |
| 2022-03-21 | 5.00 | 5.05 | 4.96 | 4.98 | 9.2M |
| 2022-03-18 | 5.05 | 5.05 | 4.98 | 5.05 | 10.6M |
| 2022-03-17 | 5.05 | 5.05 | 4.98 | 5.05 | 4.2M |
| 2022-03-16 | 4.98 | 5.05 | 4.94 | 4.98 | 9.6M |
| 2022-03-15 | 5.05 | 5.10 | 4.94 | 4.94 | 14.4M |
| 2022-03-14 | 5.00 | 5.10 | 5.00 | 5.00 | 2.4M |
| 2022-03-11 | 5.00 | 5.10 | 5.00 | 5.05 | 8.1M |
| 2022-03-10 | 5.10 | 5.10 | 4.98 | 5.00 | 12.1M |
| 2022-03-09 | 4.90 | 5.05 | 4.86 | 5.05 | 20.2M |
| 2022-03-08 | 4.88 | 4.94 | 4.70 | 4.84 | 40.0M |
| 2022-03-07 | 5.05 | 5.10 | 4.86 | 4.90 | 48.3M |
| 2022-03-04 | 5.10 | 5.15 | 5.05 | 5.05 | 12.0M |
| 2022-03-03 | 5.15 | 5.15 | 5.05 | 5.10 | 9.2M |
| 2022-03-02 | 5.10 | 5.20 | 5.05 | 5.10 | 17.5M |
| 2022-03-01 | 5.15 | 5.15 | 5.10 | 5.10 | 6.8M |
| 2022-02-28 | 5.10 | 5.15 | 5.05 | 5.10 | 12.9M |
| 2022-02-25 | 5.15 | 5.15 | 5.05 | 5.15 | 11.1M |
| 2022-02-24 | 5.25 | 5.30 | 5.00 | 5.05 | 42.6M |
| 2022-02-23 | 5.15 | 5.35 | 5.15 | 5.25 | 32.2M |
| 2022-02-22 | 5.10 | 5.20 | 5.05 | 5.15 | 22.5M |
| 2022-02-21 | 5.20 | 5.25 | 5.10 | 5.10 | 13.3M |
| 2022-02-18 | 5.10 | 5.25 | 5.05 | 5.20 | 25.0M |
| 2022-02-17 | 5.10 | 5.20 | 5.00 | 5.10 | 19.2M |
| 2022-02-15 | 5.00 | 5.15 | 5.00 | 5.05 | 11.6M |
| 2022-02-14 | 5.05 | 5.10 | 5.00 | 5.00 | 9.2M |
| 2022-02-11 | 5.20 | 5.20 | 5.05 | 5.05 | 24.0M |
| 2022-02-10 | 5.15 | 5.25 | 5.10 | 5.20 | 16.6M |
| 2022-02-09 | 5.20 | 5.25 | 5.10 | 5.10 | 49.5M |
| 2022-02-08 | 5.35 | 5.35 | 5.20 | 5.20 | 25.8M |
| 2022-02-07 | 5.40 | 5.40 | 5.25 | 5.35 | 13.2M |
| 2022-02-04 | 5.40 | 5.40 | 5.30 | 5.35 | 23.7M |
| 2022-02-03 | 5.50 | 5.60 | 5.25 | 5.35 | 113.7M |
| 2022-02-02 | 5.35 | 5.55 | 5.35 | 5.50 | 134.2M |
| 2022-02-01 | 5.20 | 5.30 | 5.15 | 5.20 | 19.0M |
| 2022-01-31 | 5.15 | 5.20 | 5.05 | 5.10 | 16.7M |
| 2022-01-28 | 5.00 | 5.20 | 5.00 | 5.15 | 36.2M |
| 2022-01-27 | 5.00 | 5.05 | 4.96 | 4.98 | 12.3M |
| 2022-01-26 | 4.96 | 5.10 | 4.96 | 5.00 | 15.4M |
| 2022-01-25 | 4.98 | 4.98 | 4.92 | 4.94 | 15.6M |
| 2022-01-24 | 4.98 | 5.00 | 4.96 | 4.98 | 10.4M |
| 2022-01-21 | 4.98 | 5.00 | 4.92 | 5.00 | 7.9M |
| 2022-01-20 | 5.00 | 5.00 | 4.96 | 4.98 | 4.9M |
| 2022-01-19 | 5.00 | 5.05 | 4.98 | 5.00 | 6.9M |
| 2022-01-18 | 5.10 | 5.10 | 5.00 | 5.05 | 5.4M |
| 2022-01-17 | 5.00 | 5.10 | 5.00 | 5.10 | 10.5M |
| 2022-01-14 | 5.00 | 5.05 | 5.00 | 5.00 | 7.3M |
| 2022-01-13 | 5.05 | 5.05 | 5.00 | 5.00 | 3.1M |
| 2022-01-12 | 5.00 | 5.05 | 4.98 | 5.00 | 5.9M |
| 2022-01-11 | 4.98 | 5.00 | 4.96 | 4.98 | 4.9M |
| 2022-01-10 | 5.00 | 5.05 | 4.96 | 4.98 | 12.0M |
| 2022-01-07 | 5.00 | 5.05 | 4.96 | 5.00 | 15.2M |
| 2022-01-06 | 5.05 | 5.05 | 5.00 | 5.05 | 5.9M |
| 2022-01-05 | 5.05 | 5.10 | 5.05 | 5.05 | 3.6M |
| 2022-01-04 | 5.05 | 5.15 | 5.00 | 5.05 | 19.6M |