5.15
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 | 80.00 | 82.00 | 76.06 | 78.00 | 0.0M |
| 2022-12-29 | 83.00 | 81.00 | 76.00 | 80.00 | 0.2M |
| 2022-12-28 | 84.00 | 86.00 | 80.00 | 82.00 | 0.1M |
| 2022-12-23 | 84.00 | 86.00 | 82.00 | 84.00 | 0.1M |
| 2022-12-22 | 84.00 | 86.00 | 82.20 | 84.00 | 0.0M |
| 2022-12-21 | 78.50 | 86.00 | 76.00 | 84.00 | 0.3M |
| 2022-12-20 | 78.50 | 81.00 | 76.00 | 78.50 | 0.0M |
| 2022-12-19 | 80.00 | 79.40 | 74.20 | 78.50 | 0.3M |
| 2022-12-16 | 86.50 | 88.00 | 76.00 | 80.00 | 0.3M |
| 2022-12-15 | 86.50 | 88.00 | 85.00 | 86.50 | 0.1M |
| 2022-12-14 | 87.00 | 88.00 | 84.00 | 85.50 | 0.1M |
| 2022-12-13 | 88.50 | 88.80 | 87.00 | 88.00 | 0.0M |
| 2022-12-12 | 87.50 | 89.80 | 87.00 | 88.00 | 0.1M |
| 2022-12-09 | 89.00 | 90.00 | 86.00 | 87.00 | 0.3M |
| 2022-12-08 | 90.00 | 92.00 | 88.00 | 89.00 | 0.1M |
| 2022-12-07 | 90.00 | 92.00 | 86.21 | 89.00 | 0.3M |
| 2022-12-06 | 94.00 | 96.00 | 88.20 | 90.00 | 0.1M |
| 2022-12-05 | 89.00 | 96.00 | 88.00 | 94.00 | 0.3M |
| 2022-12-02 | 85.00 | 90.00 | 84.30 | 89.00 | 0.2M |
| 2022-12-01 | 85.00 | 86.00 | 83.00 | 85.00 | 0.1M |
| 2022-11-30 | 87.00 | 88.00 | 83.67 | 85.00 | 0.1M |
| 2022-11-29 | 91.00 | 93.00 | 86.00 | 87.00 | 0.1M |
| 2022-11-28 | 91.50 | 93.00 | 90.00 | 91.00 | 0.1M |
| 2022-11-25 | 90.00 | 93.00 | 89.30 | 91.50 | 0.1M |
| 2022-11-24 | 91.50 | 94.00 | 88.25 | 89.50 | 0.1M |
| 2022-11-23 | 93.50 | 94.00 | 89.33 | 92.00 | 0.2M |
| 2022-11-22 | 93.00 | 97.00 | 91.00 | 93.50 | 0.2M |
| 2022-11-21 | 89.00 | 94.00 | 88.00 | 93.00 | 0.2M |
| 2022-11-18 | 87.50 | 90.00 | 84.00 | 89.00 | 0.3M |
| 2022-11-17 | 86.50 | 89.00 | 85.00 | 87.00 | 0.1M |
| 2022-11-16 | 88.50 | 89.00 | 84.00 | 86.50 | 0.3M |
| 2022-11-15 | 91.00 | 95.00 | 88.00 | 88.50 | 0.1M |
| 2022-11-14 | 92.00 | 93.00 | 90.00 | 91.00 | 0.1M |
| 2022-11-11 | 88.00 | 92.00 | 88.00 | 91.00 | 0.2M |
| 2022-11-10 | 89.00 | 90.00 | 84.75 | 88.00 | 0.6M |
| 2022-11-09 | 92.50 | 94.00 | 88.00 | 89.00 | 0.2M |
| 2022-11-08 | 94.00 | 96.00 | 88.66 | 92.50 | 0.6M |
| 2022-11-07 | 96.50 | 99.00 | 92.80 | 94.00 | 0.2M |
| 2022-11-04 | 94.50 | 98.00 | 93.71 | 96.00 | 0.1M |
| 2022-11-03 | 96.00 | 98.00 | 92.00 | 94.50 | 0.5M |
| 2022-11-02 | 95.00 | 98.00 | 93.00 | 96.00 | 0.3M |
| 2022-11-01 | 97.00 | 100.00 | 94.00 | 95.00 | 0.1M |
| 2022-10-31 | 100.00 | 102.00 | 96.60 | 97.00 | 0.2M |
| 2022-10-28 | 102.00 | 104.00 | 98.00 | 100.00 | 0.2M |
| 2022-10-27 | 102.00 | 106.00 | 102.00 | 102.00 | 0.4M |
| 2022-10-26 | 98.00 | 106.00 | 98.20 | 102.00 | 0.6M |
| 2022-10-25 | 97.50 | 100.00 | 96.00 | 98.00 | 0.4M |
| 2022-10-24 | 97.50 | 103.80 | 96.00 | 97.60 | 0.7M |
| 2022-10-21 | 96.00 | 100.00 | 92.00 | 97.50 | 1.8M |
| 2022-10-20 | 116.00 | 118.00 | 104.51 | 105.20 | 0.3M |
| 2022-10-19 | 110.00 | 118.00 | 110.51 | 118.00 | 0.2M |
| 2022-10-18 | 114.00 | 114.80 | 108.00 | 108.00 | 0.3M |
| 2022-10-17 | 112.00 | 121.80 | 108.22 | 112.00 | 0.4M |
| 2022-10-14 | 103.00 | 115.25 | 98.00 | 112.80 | 0.3M |
| 2022-10-13 | 106.00 | 116.50 | 96.53 | 103.00 | 1.0M |
| 2022-10-12 | 88.00 | 109.80 | 86.00 | 107.60 | 1.4M |
| 2022-10-11 | 76.00 | 91.40 | 73.50 | 88.00 | 0.5M |
| 2022-10-10 | 86.00 | 88.20 | 74.52 | 78.00 | 0.4M |
| 2022-10-07 | 82.00 | 86.00 | 81.32 | 86.00 | 0.4M |
| 2022-10-06 | 78.00 | 89.50 | 78.10 | 86.00 | 0.5M |
| 2022-10-05 | 80.00 | 82.00 | 76.00 | 78.00 | 0.1M |
| 2022-10-04 | 82.00 | 83.60 | 78.00 | 80.00 | 0.2M |
| 2022-10-03 | 84.00 | 95.50 | 78.00 | 81.00 | 0.4M |
| 2022-09-30 | 82.00 | 84.90 | 79.85 | 84.00 | 0.1M |
| 2022-09-29 | 83.00 | 86.00 | 78.00 | 85.20 | 0.1M |
| 2022-09-28 | 74.00 | 85.00 | 74.00 | 83.00 | 0.6M |
| 2022-09-27 | 81.00 | 81.70 | 72.00 | 74.00 | 0.1M |
| 2022-09-26 | 87.00 | 87.25 | 76.67 | 78.00 | 0.2M |
| 2022-09-23 | 93.00 | 94.80 | 86.00 | 87.00 | 0.2M |
| 2022-09-22 | 92.00 | 94.40 | 84.00 | 92.40 | 0.2M |
| 2022-09-21 | 92.00 | 94.40 | 90.00 | 92.00 | 0.1M |
| 2022-09-20 | 100.00 | 103.96 | 91.30 | 92.00 | 0.5M |
| 2022-09-16 | 111.00 | 112.80 | 97.10 | 97.20 | 0.4M |
| 2022-09-15 | 110.00 | 118.00 | 108.40 | 110.00 | 0.2M |
| 2022-09-14 | 107.00 | 111.50 | 102.22 | 110.00 | 0.3M |
| 2022-09-13 | 123.00 | 129.00 | 104.50 | 108.00 | 0.5M |
| 2022-09-12 | 120.00 | 124.80 | 116.00 | 123.20 | 0.8M |
| 2022-09-09 | 102.00 | 127.60 | 102.00 | 119.20 | 0.8M |
| 2022-09-08 | 102.00 | 110.00 | 98.25 | 104.00 | 0.8M |
| 2022-09-07 | 101.00 | 104.80 | 98.42 | 102.80 | 0.5M |
| 2022-09-06 | 94.00 | 108.50 | 93.00 | 103.60 | 0.9M |
| 2022-09-05 | 74.00 | 96.00 | 73.10 | 94.60 | 0.6M |
| 2022-09-02 | 71.00 | 76.00 | 70.22 | 76.00 | 0.1M |
| 2022-09-01 | 69.00 | 72.00 | 69.60 | 71.00 | 0.1M |
| 2022-08-31 | 73.00 | 72.02 | 66.00 | 71.80 | 0.2M |
| 2022-08-30 | 79.00 | 81.00 | 72.00 | 73.00 | 0.2M |
| 2022-08-26 | 78.00 | 80.50 | 77.40 | 79.00 | 0.3M |
| 2022-08-25 | 74.00 | 80.00 | 72.60 | 78.00 | 0.6M |
| 2022-08-24 | 73.50 | 78.00 | 72.00 | 73.20 | 0.5M |
| 2022-08-23 | 70.50 | 72.00 | 68.00 | 71.00 | 0.2M |
| 2022-08-22 | 74.00 | 76.00 | 69.67 | 72.00 | 0.3M |
| 2022-08-19 | 74.00 | 76.00 | 72.00 | 75.80 | 0.3M |
| 2022-08-18 | 73.00 | 76.00 | 72.24 | 75.80 | 0.2M |
| 2022-08-17 | 76.00 | 77.25 | 68.70 | 73.80 | 0.3M |
| 2022-08-16 | 69.00 | 83.50 | 70.00 | 76.00 | 1.1M |
| 2022-08-15 | 50.00 | 70.00 | 51.48 | 69.00 | 0.8M |
| 2022-08-12 | 52.90 | 53.80 | 50.20 | 51.20 | 0.1M |
| 2022-08-11 | 54.50 | 56.00 | 52.00 | 54.00 | 0.1M |
| 2022-08-10 | 54.00 | 56.00 | 52.75 | 55.40 | 0.2M |
| 2022-08-09 | 45.00 | 56.00 | 46.00 | 54.00 | 0.7M |
| 2022-08-08 | 43.00 | 46.00 | 43.50 | 45.00 | 0.1M |
| 2022-08-05 | 45.00 | 44.00 | 42.50 | 43.00 | 0.2M |
| 2022-08-04 | 45.50 | 46.20 | 44.50 | 45.00 | 0.0M |
| 2022-08-03 | 46.00 | 48.00 | 45.00 | 45.50 | 0.0M |
| 2022-08-02 | 46.00 | 47.00 | 44.20 | 47.00 | 0.1M |
| 2022-08-01 | 44.00 | 45.49 | 41.30 | 45.00 | 0.2M |
| 2022-07-29 | 42.00 | 44.00 | 41.90 | 42.50 | 0.0M |
| 2022-07-28 | 41.50 | 41.90 | 41.00 | 42.00 | 0.1M |
| 2022-07-27 | 41.50 | 42.00 | 41.00 | 41.50 | 0.1M |
| 2022-07-26 | 40.50 | 41.50 | 39.00 | 41.00 | 0.1M |
| 2022-07-25 | 41.00 | 41.80 | 38.25 | 40.50 | 0.4M |
| 2022-07-22 | 43.00 | 42.00 | 40.00 | 40.60 | 0.1M |
| 2022-07-21 | 43.00 | 44.00 | 42.00 | 43.20 | 0.0M |
| 2022-07-20 | 43.00 | 42.29 | 42.00 | 43.00 | 0.0M |
| 2022-07-19 | 43.00 | 42.40 | 42.00 | 43.00 | 0.0M |
| 2022-07-18 | 44.50 | 45.00 | 42.00 | 42.00 | 0.4M |
| 2022-07-15 | 45.00 | 45.22 | 44.30 | 45.00 | 0.1M |
| 2022-07-14 | 45.00 | 46.00 | 44.50 | 44.80 | 0.3M |
| 2022-07-13 | 45.00 | 46.00 | 45.50 | 45.00 | 0.2M |
| 2022-07-12 | 47.50 | 48.00 | 45.80 | 45.80 | 0.1M |
| 2022-07-11 | 48.00 | 49.00 | 47.00 | 49.00 | 0.0M |
| 2022-07-08 | 48.00 | 48.00 | 47.00 | 48.00 | 0.0M |
| 2022-07-07 | 48.50 | 48.20 | 48.00 | 48.00 | 0.0M |
| 2022-07-06 | 48.00 | 48.80 | 47.60 | 48.80 | 0.1M |
| 2022-07-05 | 47.50 | 47.75 | 47.02 | 47.60 | 0.0M |
| 2022-07-04 | 47.50 | 48.00 | 46.80 | 47.50 | 0.0M |
| 2022-07-01 | 47.50 | 47.50 | 46.60 | 47.50 | 0.1M |
| 2022-06-30 | 47.50 | 47.30 | 46.00 | 47.50 | 0.0M |
| 2022-06-29 | 47.00 | 49.00 | 47.00 | 47.50 | 0.1M |
| 2022-06-28 | 47.00 | 47.00 | 46.80 | 46.80 | 0.0M |
| 2022-06-27 | 49.00 | 48.00 | 44.00 | 47.00 | 0.1M |
| 2022-06-24 | 49.00 | 50.00 | 46.50 | 49.00 | 0.1M |
| 2022-06-23 | 49.00 | 50.00 | 47.32 | 48.00 | 0.1M |
| 2022-06-22 | 49.00 | 48.00 | 48.00 | 49.00 | 0.0M |
| 2022-06-21 | 49.00 | 49.80 | 48.00 | 49.00 | 0.0M |
| 2022-06-20 | 48.50 | 49.30 | 48.00 | 48.40 | 0.1M |
| 2022-06-17 | 48.50 | 49.00 | 48.00 | 48.50 | 0.1M |
| 2022-06-16 | 52.50 | 52.00 | 48.25 | 48.50 | 0.2M |
| 2022-06-15 | 54.50 | 52.60 | 52.00 | 52.00 | 0.1M |
| 2022-06-14 | 56.00 | 56.00 | 54.00 | 54.00 | 0.2M |
| 2022-06-13 | 55.50 | 56.96 | 55.00 | 56.00 | 0.2M |
| 2022-06-10 | 55.50 | 57.00 | 54.00 | 57.00 | 0.2M |
| 2022-06-09 | 55.00 | 57.00 | 54.00 | 55.50 | 0.3M |
| 2022-06-08 | 55.00 | 60.00 | 54.50 | 55.00 | 0.4M |
| 2022-06-07 | 52.00 | 54.00 | 51.50 | 53.00 | 0.2M |
| 2022-06-06 | 52.00 | 54.00 | 51.50 | 52.00 | 0.3M |
| 2022-06-01 | 52.00 | 53.40 | 50.88 | 52.00 | 0.7M |
| 2022-05-31 | 52.00 | 53.40 | 50.40 | 52.00 | 0.1M |
| 2022-05-30 | 49.00 | 52.80 | 49.80 | 52.00 | 0.2M |
| 2022-05-27 | 53.00 | 54.40 | 48.00 | 49.00 | 0.3M |
| 2022-05-26 | 49.00 | 58.00 | 51.00 | 53.00 | 0.6M |
| 2022-05-25 | 45.00 | 51.00 | 44.00 | 47.60 | 1.0M |
| 2022-05-24 | 45.00 | 44.84 | 44.20 | 45.00 | 0.2M |
| 2022-05-23 | 45.00 | 45.60 | 44.00 | 45.00 | 0.2M |
| 2022-05-20 | 45.00 | 44.96 | 44.00 | 44.40 | 0.2M |
| 2022-05-19 | 45.00 | 46.00 | 44.00 | 45.00 | 0.2M |
| 2022-05-18 | 45.00 | 46.00 | 44.00 | 45.00 | 0.2M |
| 2022-05-17 | 48.00 | 47.50 | 43.80 | 44.60 | 0.3M |
| 2022-05-16 | 47.00 | 49.80 | 46.00 | 46.00 | 0.1M |
| 2022-05-13 | 46.00 | 48.00 | 46.00 | 46.00 | 0.7M |
| 2022-05-12 | 48.00 | 48.00 | 43.00 | 48.00 | 0.1M |
| 2022-05-11 | 46.00 | 48.50 | 46.80 | 48.00 | 0.2M |
| 2022-05-10 | 52.00 | 50.00 | 43.80 | 44.80 | 0.4M |
| 2022-05-09 | 54.00 | 53.80 | 48.00 | 52.00 | 0.1M |
| 2022-05-06 | 56.00 | 54.20 | 52.50 | 54.00 | 0.1M |
| 2022-05-05 | 56.00 | 57.40 | 54.00 | 56.00 | 0.0M |
| 2022-05-04 | 56.00 | 57.40 | 54.00 | 56.00 | 0.0M |
| 2022-05-03 | 57.00 | 54.80 | 54.00 | 56.00 | 0.1M |
| 2022-04-29 | 57.00 | 58.40 | 53.00 | 57.00 | 0.1M |
| 2022-04-28 | 58.00 | 57.60 | 54.30 | 57.00 | 0.1M |
| 2022-04-27 | 57.00 | 60.00 | 56.00 | 60.00 | 0.2M |
| 2022-04-26 | 58.00 | 58.00 | 56.40 | 57.00 | 0.1M |
| 2022-04-25 | 60.00 | 58.65 | 53.50 | 54.80 | 0.1M |
| 2022-04-22 | 60.00 | 61.60 | 56.00 | 60.00 | 0.1M |
| 2022-04-21 | 60.00 | 60.00 | 56.00 | 60.00 | 0.1M |
| 2022-04-20 | 56.00 | 58.00 | 54.00 | 56.00 | 0.2M |
| 2022-04-19 | 56.00 | 57.70 | 55.00 | 56.00 | 0.0M |
| 2022-04-14 | 56.00 | 62.00 | 55.00 | 56.00 | 0.2M |
| 2022-04-13 | 61.00 | 61.60 | 54.00 | 61.60 | 0.3M |
| 2022-04-12 | 61.00 | 64.00 | 58.00 | 60.00 | 0.6M |
| 2022-04-11 | 62.00 | 64.80 | 56.00 | 61.00 | 0.1M |
| 2022-04-08 | 62.00 | 63.60 | 60.60 | 63.60 | 0.0M |
| 2022-04-07 | 61.00 | 61.60 | 60.20 | 62.00 | 0.0M |
| 2022-04-06 | 60.00 | 62.00 | 58.04 | 59.60 | 0.2M |
| 2022-04-05 | 60.00 | 64.00 | 58.60 | 59.60 | 0.1M |
| 2022-04-04 | 60.00 | 61.60 | 58.00 | 61.60 | 0.1M |
| 2022-04-01 | 63.00 | 63.60 | 56.00 | 58.00 | 0.2M |
| 2022-03-31 | 68.00 | 66.48 | 60.00 | 66.00 | 0.1M |
| 2022-03-30 | 68.00 | 68.00 | 66.00 | 66.00 | 0.1M |
| 2022-03-29 | 69.00 | 70.00 | 66.00 | 68.80 | 0.0M |
| 2022-03-28 | 69.00 | 71.60 | 66.50 | 68.00 | 0.0M |
| 2022-03-25 | 68.00 | 69.60 | 67.61 | 69.00 | 0.1M |
| 2022-03-24 | 69.00 | 71.60 | 64.00 | 68.00 | 0.2M |
| 2022-03-23 | 69.00 | 72.00 | 66.30 | 70.40 | 0.1M |
| 2022-03-22 | 69.00 | 70.40 | 70.18 | 69.00 | 0.0M |
| 2022-03-21 | 71.00 | 70.90 | 66.00 | 69.00 | 0.0M |
| 2022-03-18 | 71.00 | 71.40 | 68.00 | 71.00 | 0.1M |
| 2022-03-17 | 67.00 | 73.40 | 67.50 | 71.00 | 0.3M |