0.14
最終更新: 2025-06-30
| 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 | 3.17 | 3.23 | 3.16 | 3.22 | 12.5M |
| 2022-12-29 | 3.16 | 3.21 | 3.14 | 3.17 | 12.0M |
| 2022-12-28 | 3.26 | 3.27 | 3.16 | 3.17 | 19.1M |
| 2022-12-27 | 3.28 | 3.30 | 3.24 | 3.27 | 14.8M |
| 2022-12-26 | 3.26 | 3.30 | 3.24 | 3.28 | 15.8M |
| 2022-12-23 | 3.32 | 3.37 | 3.23 | 3.26 | 19.9M |
| 2022-12-22 | 3.35 | 3.42 | 3.32 | 3.34 | 20.5M |
| 2022-12-21 | 3.34 | 3.36 | 3.28 | 3.35 | 12.8M |
| 2022-12-20 | 3.33 | 3.43 | 3.33 | 3.35 | 19.6M |
| 2022-12-19 | 3.32 | 3.34 | 3.29 | 3.32 | 18.5M |
| 2022-12-16 | 3.48 | 3.49 | 3.33 | 3.34 | 36.2M |
| 2022-12-15 | 3.46 | 3.53 | 3.41 | 3.50 | 26.4M |
| 2022-12-14 | 3.45 | 3.50 | 3.43 | 3.45 | 21.1M |
| 2022-12-13 | 3.46 | 3.55 | 3.44 | 3.46 | 28.2M |
| 2022-12-12 | 3.52 | 3.55 | 3.44 | 3.47 | 31.1M |
| 2022-12-09 | 3.54 | 3.63 | 3.52 | 3.56 | 33.0M |
| 2022-12-08 | 3.69 | 3.72 | 3.53 | 3.55 | 65.5M |
| 2022-12-07 | 3.81 | 3.88 | 3.71 | 3.72 | 70.5M |
| 2022-12-06 | 3.61 | 3.78 | 3.55 | 3.78 | 81.8M |
| 2022-12-05 | 3.70 | 3.77 | 3.59 | 3.60 | 84.2M |
| 2022-12-02 | 3.40 | 3.60 | 3.37 | 3.60 | 57.8M |
| 2022-12-01 | 3.45 | 3.61 | 3.42 | 3.43 | 88.0M |
| 2022-11-30 | 3.29 | 3.44 | 3.28 | 3.44 | 76.9M |
| 2022-11-29 | 3.24 | 3.32 | 3.23 | 3.28 | 31.8M |
| 2022-11-28 | 3.21 | 3.29 | 3.19 | 3.24 | 36.5M |
| 2022-11-25 | 3.25 | 3.28 | 3.23 | 3.28 | 48.5M |
| 2022-11-24 | 3.10 | 3.14 | 3.10 | 3.12 | 15.2M |
| 2022-11-23 | 3.21 | 3.22 | 3.07 | 3.11 | 35.8M |
| 2022-11-22 | 3.20 | 3.31 | 3.19 | 3.23 | 32.5M |
| 2022-11-21 | 3.25 | 3.27 | 3.17 | 3.20 | 23.8M |
| 2022-11-18 | 3.34 | 3.38 | 3.27 | 3.27 | 26.9M |
| 2022-11-17 | 3.25 | 3.36 | 3.24 | 3.35 | 36.5M |
| 2022-11-16 | 3.25 | 3.29 | 3.23 | 3.24 | 20.7M |
| 2022-11-15 | 3.23 | 3.29 | 3.20 | 3.26 | 23.7M |
| 2022-11-14 | 3.24 | 3.29 | 3.23 | 3.26 | 18.8M |
| 2022-11-11 | 3.39 | 3.40 | 3.24 | 3.26 | 42.5M |
| 2022-11-10 | 3.30 | 3.42 | 3.29 | 3.35 | 29.7M |
| 2022-11-09 | 3.31 | 3.35 | 3.27 | 3.32 | 27.9M |
| 2022-11-08 | 3.21 | 3.34 | 3.18 | 3.32 | 30.4M |
| 2022-11-07 | 3.25 | 3.26 | 3.21 | 3.23 | 20.2M |
| 2022-11-04 | 3.21 | 3.27 | 3.21 | 3.25 | 16.7M |
| 2022-11-03 | 3.26 | 3.27 | 3.20 | 3.22 | 16.4M |
| 2022-11-02 | 3.38 | 3.38 | 3.25 | 3.26 | 26.5M |
| 2022-11-01 | 3.25 | 3.34 | 3.25 | 3.31 | 20.1M |
| 2022-10-31 | 3.14 | 3.29 | 3.14 | 3.26 | 25.6M |
| 2022-10-28 | 3.21 | 3.26 | 3.10 | 3.13 | 19.6M |
| 2022-10-27 | 3.25 | 3.27 | 3.21 | 3.22 | 16.9M |
| 2022-10-26 | 3.25 | 3.30 | 3.22 | 3.26 | 16.9M |
| 2022-10-25 | 3.26 | 3.29 | 3.16 | 3.23 | 19.1M |
| 2022-10-24 | 3.36 | 3.40 | 3.22 | 3.26 | 25.9M |
| 2022-10-21 | 3.37 | 3.39 | 3.29 | 3.33 | 25.7M |
| 2022-10-20 | 3.21 | 3.40 | 3.20 | 3.40 | 46.5M |
| 2022-10-19 | 3.36 | 3.38 | 3.24 | 3.24 | 39.1M |
| 2022-10-18 | 3.42 | 3.53 | 3.37 | 3.38 | 37.6M |
| 2022-10-17 | 3.44 | 3.45 | 3.34 | 3.37 | 36.9M |
| 2022-10-14 | 3.37 | 3.45 | 3.33 | 3.43 | 47.3M |
| 2022-10-13 | 3.26 | 3.40 | 3.18 | 3.33 | 58.1M |
| 2022-10-12 | 3.08 | 3.24 | 3.08 | 3.24 | 22.0M |
| 2022-10-11 | 3.16 | 3.28 | 3.05 | 3.09 | 54.1M |
| 2022-10-10 | 3.13 | 3.13 | 3.06 | 3.13 | 25.1M |
| 2022-09-30 | 2.83 | 2.98 | 2.83 | 2.98 | 16.8M |
| 2022-09-29 | 2.91 | 2.96 | 2.81 | 2.84 | 24.1M |
| 2022-09-28 | 2.96 | 3.04 | 2.90 | 2.90 | 36.7M |
| 2022-09-27 | 2.77 | 2.93 | 2.77 | 2.93 | 21.8M |
| 2022-09-26 | 2.90 | 2.94 | 2.79 | 2.79 | 23.1M |
| 2022-09-23 | 3.05 | 3.07 | 2.92 | 2.94 | 24.2M |
| 2022-09-22 | 3.05 | 3.11 | 3.04 | 3.05 | 13.1M |
| 2022-09-21 | 3.13 | 3.13 | 3.00 | 3.10 | 25.4M |
| 2022-09-20 | 3.12 | 3.17 | 3.11 | 3.15 | 13.5M |
| 2022-09-19 | 3.26 | 3.28 | 3.12 | 3.13 | 28.1M |
| 2022-09-16 | 3.35 | 3.36 | 3.27 | 3.28 | 20.9M |
| 2022-09-15 | 3.37 | 3.43 | 3.33 | 3.36 | 24.2M |
| 2022-09-14 | 3.35 | 3.39 | 3.32 | 3.37 | 16.1M |
| 2022-09-13 | 3.39 | 3.43 | 3.38 | 3.39 | 14.8M |
| 2022-09-09 | 3.39 | 3.41 | 3.36 | 3.39 | 14.0M |
| 2022-09-08 | 3.41 | 3.43 | 3.39 | 3.39 | 13.2M |
| 2022-09-07 | 3.42 | 3.44 | 3.38 | 3.40 | 16.9M |
| 2022-09-06 | 3.42 | 3.46 | 3.40 | 3.44 | 16.6M |
| 2022-09-05 | 3.46 | 3.48 | 3.39 | 3.42 | 20.9M |
| 2022-09-02 | 3.39 | 3.49 | 3.39 | 3.47 | 21.3M |
| 2022-09-01 | 3.43 | 3.46 | 3.38 | 3.39 | 25.0M |
| 2022-08-31 | 3.51 | 3.60 | 3.45 | 3.46 | 50.5M |
| 2022-08-30 | 3.50 | 3.52 | 3.47 | 3.52 | 37.8M |
| 2022-08-29 | 3.28 | 3.38 | 3.25 | 3.35 | 21.8M |
| 2022-08-26 | 3.41 | 3.44 | 3.35 | 3.36 | 19.7M |
| 2022-08-25 | 3.38 | 3.43 | 3.37 | 3.41 | 19.0M |
| 2022-08-24 | 3.45 | 3.50 | 3.39 | 3.39 | 25.6M |
| 2022-08-23 | 3.47 | 3.50 | 3.44 | 3.46 | 19.1M |
| 2022-08-22 | 3.48 | 3.52 | 3.43 | 3.49 | 19.5M |
| 2022-08-19 | 3.49 | 3.56 | 3.48 | 3.49 | 19.1M |
| 2022-08-18 | 3.55 | 3.56 | 3.47 | 3.49 | 23.9M |
| 2022-08-17 | 3.58 | 3.58 | 3.53 | 3.57 | 20.1M |
| 2022-08-16 | 3.56 | 3.65 | 3.54 | 3.59 | 29.8M |
| 2022-08-15 | 3.55 | 3.59 | 3.53 | 3.54 | 21.1M |
| 2022-08-12 | 3.51 | 3.60 | 3.49 | 3.57 | 28.7M |
| 2022-08-11 | 3.51 | 3.58 | 3.50 | 3.52 | 23.3M |
| 2022-08-10 | 3.54 | 3.54 | 3.48 | 3.51 | 17.6M |
| 2022-08-09 | 3.50 | 3.58 | 3.50 | 3.54 | 25.5M |
| 2022-08-08 | 3.42 | 3.55 | 3.40 | 3.52 | 25.0M |
| 2022-08-05 | 3.42 | 3.49 | 3.38 | 3.42 | 27.1M |
| 2022-08-04 | 3.36 | 3.50 | 3.36 | 3.47 | 30.0M |
| 2022-08-03 | 3.35 | 3.40 | 3.34 | 3.35 | 23.0M |
| 2022-08-02 | 3.46 | 3.47 | 3.33 | 3.33 | 36.9M |
| 2022-08-01 | 3.49 | 3.55 | 3.49 | 3.50 | 17.0M |
| 2022-07-29 | 3.60 | 3.61 | 3.51 | 3.52 | 32.4M |
| 2022-07-28 | 3.49 | 3.66 | 3.48 | 3.63 | 47.4M |
| 2022-07-27 | 3.54 | 3.60 | 3.48 | 3.49 | 32.1M |
| 2022-07-26 | 3.56 | 3.64 | 3.53 | 3.55 | 42.1M |
| 2022-07-25 | 3.49 | 3.61 | 3.47 | 3.55 | 41.4M |
| 2022-07-22 | 3.40 | 3.53 | 3.40 | 3.51 | 38.7M |
| 2022-07-21 | 3.40 | 3.47 | 3.38 | 3.41 | 28.5M |
| 2022-07-20 | 3.34 | 3.46 | 3.33 | 3.41 | 30.6M |
| 2022-07-19 | 3.32 | 3.38 | 3.31 | 3.34 | 28.4M |
| 2022-07-18 | 3.32 | 3.36 | 3.30 | 3.32 | 24.6M |
| 2022-07-15 | 3.40 | 3.42 | 3.33 | 3.33 | 43.5M |
| 2022-07-14 | 3.47 | 3.56 | 3.44 | 3.50 | 22.2M |
| 2022-07-13 | 3.51 | 3.51 | 3.45 | 3.48 | 15.1M |
| 2022-07-12 | 3.48 | 3.55 | 3.44 | 3.50 | 17.9M |
| 2022-07-11 | 3.51 | 3.57 | 3.47 | 3.49 | 17.1M |
| 2022-07-08 | 3.51 | 3.58 | 3.47 | 3.48 | 31.1M |
| 2022-07-07 | 3.54 | 3.73 | 3.51 | 3.56 | 53.6M |
| 2022-07-06 | 3.39 | 3.55 | 3.39 | 3.55 | 45.0M |
| 2022-07-05 | 3.48 | 3.49 | 3.33 | 3.38 | 30.3M |
| 2022-07-04 | 3.44 | 3.51 | 3.44 | 3.48 | 17.3M |
| 2022-07-01 | 3.53 | 3.54 | 3.45 | 3.48 | 22.4M |
| 2022-06-30 | 3.54 | 3.57 | 3.53 | 3.54 | 20.0M |
| 2022-06-29 | 3.61 | 3.65 | 3.55 | 3.55 | 24.1M |
| 2022-06-28 | 3.57 | 3.65 | 3.53 | 3.64 | 28.8M |
| 2022-06-27 | 3.68 | 3.68 | 3.56 | 3.59 | 37.3M |
| 2022-06-24 | 3.60 | 3.66 | 3.56 | 3.66 | 40.9M |
| 2022-06-23 | 3.49 | 3.55 | 3.43 | 3.49 | 22.8M |
| 2022-06-22 | 3.48 | 3.60 | 3.47 | 3.50 | 25.0M |
| 2022-06-21 | 3.49 | 3.52 | 3.45 | 3.49 | 23.4M |
| 2022-06-20 | 3.66 | 3.70 | 3.49 | 3.51 | 47.3M |
| 2022-06-17 | 3.64 | 3.77 | 3.60 | 3.66 | 32.6M |
| 2022-06-16 | 3.71 | 3.75 | 3.64 | 3.64 | 52.4M |
| 2022-06-15 | 3.48 | 3.68 | 3.47 | 3.68 | 35.3M |
| 2022-06-14 | 3.43 | 3.53 | 3.41 | 3.50 | 34.4M |
| 2022-06-13 | 3.53 | 3.55 | 3.41 | 3.47 | 43.1M |
| 2022-06-10 | 3.51 | 3.62 | 3.50 | 3.55 | 27.5M |
| 2022-06-09 | 3.70 | 3.72 | 3.55 | 3.55 | 43.3M |
| 2022-06-08 | 3.68 | 3.75 | 3.59 | 3.74 | 42.7M |
| 2022-06-07 | 3.79 | 3.85 | 3.65 | 3.68 | 35.5M |
| 2022-06-06 | 3.70 | 3.87 | 3.69 | 3.78 | 30.8M |
| 2022-06-02 | 3.82 | 3.83 | 3.65 | 3.72 | 37.4M |
| 2022-06-01 | 3.86 | 3.93 | 3.80 | 3.82 | 34.3M |
| 2022-05-31 | 3.95 | 3.99 | 3.84 | 3.86 | 47.2M |
| 2022-05-30 | 3.78 | 4.03 | 3.78 | 4.03 | 60.1M |
| 2022-05-27 | 4.03 | 4.06 | 3.84 | 3.84 | 59.7M |
| 2022-05-26 | 4.20 | 4.26 | 3.96 | 4.04 | 59.7M |
| 2022-05-25 | 4.19 | 4.25 | 4.15 | 4.16 | 77.0M |
| 2022-05-24 | 4.20 | 4.41 | 4.20 | 4.37 | 117.9M |
| 2022-05-23 | 4.64 | 4.64 | 4.20 | 4.20 | 29.9M |
| 2022-05-20 | 4.42 | 4.42 | 4.42 | 4.42 | 1.5M |
| 2022-05-19 | 4.21 | 4.21 | 4.21 | 4.21 | 2.8M |
| 2022-05-18 | 4.01 | 4.01 | 3.96 | 4.01 | 16.3M |
| 2022-05-17 | 3.80 | 3.82 | 3.73 | 3.82 | 16.6M |
| 2022-05-16 | 3.57 | 3.64 | 3.47 | 3.64 | 26.4M |
| 2022-05-13 | 3.24 | 3.47 | 3.23 | 3.47 | 76.3M |
| 2022-05-12 | 3.30 | 3.45 | 3.30 | 3.30 | 132.6M |
| 2022-05-11 | 3.47 | 3.47 | 3.47 | 3.47 | 4.8M |
| 2022-05-10 | 3.65 | 3.65 | 3.65 | 3.65 | 1.2M |
| 2022-05-09 | 3.84 | 3.84 | 3.84 | 3.84 | 1.2M |
| 2022-05-06 | 4.04 | 4.04 | 4.04 | 4.04 | 0.9M |
| 2022-05-05 | 4.25 | 4.25 | 4.25 | 4.25 | 0.9M |
| 2022-04-29 | 4.47 | 4.47 | 4.47 | 4.47 | 1.6M |
| 2022-04-27 | 4.57 | 4.81 | 4.42 | 4.71 | 47.5M |
| 2022-04-26 | 4.88 | 4.88 | 4.55 | 4.56 | 37.4M |
| 2022-04-25 | 5.26 | 5.26 | 4.80 | 4.81 | 42.7M |
| 2022-04-22 | 5.34 | 5.43 | 5.28 | 5.33 | 24.7M |
| 2022-04-21 | 5.68 | 5.73 | 5.35 | 5.38 | 38.2M |
| 2022-04-20 | 5.97 | 6.00 | 5.72 | 5.74 | 31.6M |
| 2022-04-19 | 5.75 | 5.91 | 5.71 | 5.86 | 24.5M |
| 2022-04-18 | 5.72 | 5.80 | 5.61 | 5.77 | 22.1M |
| 2022-04-15 | 5.90 | 5.90 | 5.68 | 5.75 | 37.2M |
| 2022-04-14 | 5.96 | 6.00 | 5.87 | 5.90 | 26.1M |
| 2022-04-13 | 6.09 | 6.10 | 5.85 | 5.85 | 34.7M |
| 2022-04-12 | 6.00 | 6.14 | 5.95 | 6.13 | 33.6M |
| 2022-04-11 | 6.24 | 6.29 | 5.94 | 5.98 | 53.9M |
| 2022-04-08 | 6.43 | 6.48 | 6.21 | 6.30 | 42.0M |
| 2022-04-07 | 6.71 | 6.74 | 6.40 | 6.43 | 59.0M |
| 2022-04-06 | 6.73 | 6.89 | 6.63 | 6.81 | 52.8M |
| 2022-04-01 | 6.58 | 6.84 | 6.51 | 6.70 | 50.6M |
| 2022-03-31 | 6.70 | 6.76 | 6.55 | 6.63 | 54.8M |
| 2022-03-30 | 6.66 | 6.85 | 6.61 | 6.77 | 53.3M |
| 2022-03-29 | 6.67 | 6.71 | 6.53 | 6.60 | 42.0M |
| 2022-03-28 | 6.50 | 6.78 | 6.45 | 6.69 | 53.4M |
| 2022-03-25 | 7.06 | 7.09 | 6.66 | 6.67 | 101.1M |
| 2022-03-24 | 7.00 | 7.24 | 6.91 | 7.14 | 90.4M |
| 2022-03-23 | 7.46 | 7.55 | 7.02 | 7.05 | 138.6M |
| 2022-03-22 | 7.56 | 7.83 | 7.35 | 7.64 | 127.1M |
| 2022-03-21 | 7.70 | 7.75 | 7.32 | 7.55 | 151.2M |
| 2022-03-18 | 7.37 | 8.04 | 7.37 | 7.79 | 192.1M |
| 2022-03-17 | 7.59 | 8.29 | 7.41 | 7.63 | 271.3M |
| 2022-03-16 | 7.01 | 7.54 | 6.74 | 7.54 | 200.3M |
| 2022-03-15 | 6.72 | 7.30 | 6.66 | 6.85 | 140.5M |
| 2022-03-14 | 7.05 | 7.38 | 6.65 | 6.66 | 126.5M |
| 2022-03-11 | 6.65 | 7.24 | 6.62 | 7.10 | 158.7M |
| 2022-03-10 | 7.49 | 7.49 | 6.86 | 6.86 | 204.4M |
| 2022-03-09 | 6.35 | 6.97 | 6.20 | 6.97 | 159.6M |
| 2022-03-08 | 6.19 | 6.68 | 6.16 | 6.34 | 94.2M |
| 2022-03-07 | 6.23 | 6.32 | 6.13 | 6.19 | 40.8M |
| 2022-03-04 | 6.25 | 6.46 | 6.16 | 6.21 | 49.9M |
| 2022-03-03 | 6.36 | 6.45 | 6.27 | 6.32 | 50.5M |
| 2022-03-02 | 6.30 | 6.56 | 6.26 | 6.43 | 64.5M |
| 2022-03-01 | 6.25 | 6.53 | 6.16 | 6.36 | 83.9M |
| 2022-02-28 | 6.29 | 6.40 | 6.06 | 6.24 | 104.1M |
| 2022-02-25 | 6.17 | 6.71 | 5.95 | 6.46 | 148.4M |
| 2022-02-24 | 6.24 | 6.80 | 6.00 | 6.10 | 109.9M |
| 2022-02-23 | 6.36 | 6.40 | 6.12 | 6.32 | 82.7M |
| 2022-02-22 | 6.18 | 6.56 | 6.02 | 6.24 | 132.3M |
| 2022-02-21 | 5.72 | 6.09 | 5.68 | 6.09 | 77.1M |
| 2022-02-18 | 5.25 | 5.70 | 5.22 | 5.54 | 64.0M |
| 2022-02-17 | 5.24 | 5.27 | 5.15 | 5.18 | 17.8M |
| 2022-02-16 | 5.20 | 5.29 | 5.17 | 5.24 | 19.9M |
| 2022-02-15 | 5.22 | 5.25 | 5.11 | 5.16 | 20.4M |
| 2022-02-14 | 5.14 | 5.28 | 5.10 | 5.20 | 20.1M |
| 2022-02-11 | 5.30 | 5.37 | 5.14 | 5.16 | 32.3M |
| 2022-02-10 | 5.41 | 5.48 | 5.35 | 5.38 | 27.3M |
| 2022-02-09 | 5.30 | 5.59 | 5.27 | 5.44 | 44.3M |
| 2022-02-08 | 5.01 | 5.33 | 4.90 | 5.32 | 46.2M |
| 2022-02-07 | 5.47 | 5.58 | 5.28 | 5.28 | 27.1M |
| 2022-01-28 | 5.68 | 5.93 | 5.63 | 5.87 | 32.9M |
| 2022-01-27 | 6.07 | 6.12 | 5.70 | 5.71 | 47.9M |
| 2022-01-26 | 6.16 | 6.25 | 5.90 | 6.13 | 47.3M |
| 2022-01-25 | 6.67 | 6.72 | 6.10 | 6.10 | 74.4M |
| 2022-01-24 | 6.40 | 6.86 | 6.38 | 6.76 | 72.5M |
| 2022-01-21 | 6.45 | 6.68 | 6.32 | 6.47 | 53.9M |
| 2022-01-20 | 6.71 | 6.75 | 6.38 | 6.42 | 57.4M |
| 2022-01-19 | 6.64 | 6.78 | 6.60 | 6.66 | 55.4M |
| 2022-01-18 | 6.86 | 7.14 | 6.66 | 6.69 | 125.0M |
| 2022-01-17 | 6.40 | 6.77 | 6.35 | 6.70 | 99.7M |
| 2022-01-14 | 6.17 | 6.47 | 6.16 | 6.28 | 40.5M |
| 2022-01-13 | 6.45 | 6.53 | 6.24 | 6.25 | 39.4M |
| 2022-01-12 | 6.25 | 6.35 | 6.21 | 6.29 | 32.0M |
| 2022-01-11 | 6.39 | 6.54 | 6.28 | 6.34 | 32.1M |
| 2022-01-10 | 6.35 | 6.41 | 6.10 | 6.34 | 37.0M |
| 2022-01-07 | 6.59 | 6.64 | 6.42 | 6.45 | 36.1M |
| 2022-01-06 | 6.51 | 6.64 | 6.47 | 6.58 | 38.5M |
| 2022-01-05 | 6.60 | 6.69 | 6.50 | 6.57 | 63.6M |
| 2022-01-04 | 6.21 | 6.78 | 6.19 | 6.54 | 87.6M |