2.64
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2.96 | 3.00 | 2.94 | 3.00 | 4.2M |
| 2021-12-29 | 2.92 | 2.96 | 2.92 | 2.94 | 1.9M |
| 2021-12-28 | 2.94 | 2.96 | 2.90 | 2.94 | 2.6M |
| 2021-12-27 | 2.94 | 2.94 | 2.90 | 2.92 | 2.1M |
| 2021-12-24 | 2.96 | 2.98 | 2.90 | 2.94 | 3.4M |
| 2021-12-23 | 3.00 | 3.00 | 2.90 | 2.94 | 8.5M |
| 2021-12-22 | 2.90 | 2.98 | 2.90 | 2.98 | 6.7M |
| 2021-12-21 | 2.92 | 2.98 | 2.86 | 2.88 | 11.9M |
| 2021-12-20 | 2.98 | 3.02 | 2.90 | 2.94 | 13.1M |
| 2021-12-17 | 3.00 | 3.02 | 2.98 | 3.00 | 4.2M |
| 2021-12-16 | 3.00 | 3.00 | 2.96 | 3.00 | 8.5M |
| 2021-12-15 | 3.02 | 3.02 | 2.96 | 2.98 | 8.0M |
| 2021-12-14 | 3.06 | 3.06 | 2.96 | 3.02 | 10.7M |
| 2021-12-13 | 3.06 | 3.10 | 3.04 | 3.04 | 2.2M |
| 2021-12-09 | 3.06 | 3.08 | 3.04 | 3.06 | 2.1M |
| 2021-12-08 | 3.14 | 3.18 | 3.04 | 3.06 | 12.8M |
| 2021-12-07 | 3.08 | 3.16 | 3.06 | 3.12 | 18.9M |
| 2021-12-03 | 3.00 | 3.04 | 3.00 | 3.00 | 13.4M |
| 2021-12-02 | 2.90 | 2.98 | 2.88 | 2.98 | 8.4M |
| 2021-12-01 | 2.82 | 2.94 | 2.78 | 2.92 | 18.8M |
| 2021-11-30 | 2.92 | 3.00 | 2.80 | 2.80 | 34.1M |
| 2021-11-29 | 2.98 | 3.00 | 2.90 | 2.90 | 36.7M |
| 2021-11-26 | 3.18 | 3.22 | 3.02 | 3.04 | 42.9M |
| 2021-11-25 | 3.24 | 3.26 | 3.18 | 3.20 | 12.8M |
| 2021-11-24 | 3.18 | 3.28 | 3.18 | 3.24 | 6.3M |
| 2021-11-23 | 3.20 | 3.26 | 3.20 | 3.22 | 7.4M |
| 2021-11-22 | 3.24 | 3.26 | 3.18 | 3.20 | 17.7M |
| 2021-11-19 | 3.26 | 3.28 | 3.22 | 3.24 | 5.4M |
| 2021-11-18 | 3.24 | 3.28 | 3.24 | 3.26 | 4.7M |
| 2021-11-17 | 3.28 | 3.30 | 3.24 | 3.24 | 10.3M |
| 2021-11-16 | 3.26 | 3.32 | 3.24 | 3.28 | 15.0M |
| 2021-11-15 | 3.28 | 3.30 | 3.20 | 3.26 | 22.7M |
| 2021-11-12 | 3.20 | 3.26 | 3.16 | 3.24 | 7.7M |
| 2021-11-11 | 3.24 | 3.24 | 3.16 | 3.18 | 5.6M |
| 2021-11-10 | 3.24 | 3.26 | 3.22 | 3.22 | 3.0M |
| 2021-11-09 | 3.26 | 3.30 | 3.24 | 3.28 | 10.1M |
| 2021-11-08 | 3.14 | 3.30 | 3.14 | 3.30 | 29.6M |
| 2021-11-05 | 3.14 | 3.16 | 3.10 | 3.12 | 3.7M |
| 2021-11-04 | 3.12 | 3.16 | 3.08 | 3.14 | 11.1M |
| 2021-11-03 | 3.20 | 3.20 | 3.10 | 3.10 | 7.3M |
| 2021-11-02 | 3.20 | 3.22 | 3.16 | 3.18 | 3.8M |
| 2021-11-01 | 3.30 | 3.30 | 3.20 | 3.20 | 11.9M |
| 2021-10-29 | 3.18 | 3.26 | 3.12 | 3.26 | 15.6M |
| 2021-10-28 | 3.16 | 3.18 | 3.14 | 3.18 | 7.0M |
| 2021-10-27 | 3.20 | 3.22 | 3.14 | 3.16 | 7.1M |
| 2021-10-26 | 3.26 | 3.26 | 3.18 | 3.20 | 12.1M |
| 2021-10-25 | 3.24 | 3.26 | 3.22 | 3.24 | 7.5M |
| 2021-10-21 | 3.22 | 3.24 | 3.20 | 3.22 | 4.0M |
| 2021-10-20 | 3.24 | 3.28 | 3.20 | 3.24 | 10.6M |
| 2021-10-19 | 3.28 | 3.28 | 3.20 | 3.20 | 13.7M |
| 2021-10-18 | 3.36 | 3.36 | 3.22 | 3.28 | 17.0M |
| 2021-10-15 | 3.38 | 3.38 | 3.30 | 3.34 | 17.2M |
| 2021-10-14 | 3.30 | 3.38 | 3.30 | 3.36 | 28.1M |
| 2021-10-12 | 3.34 | 3.64 | 3.28 | 3.30 | 183.2M |
| 2021-10-11 | 3.26 | 3.28 | 3.16 | 3.18 | 11.3M |
| 2021-10-08 | 3.24 | 3.28 | 3.20 | 3.22 | 17.8M |
| 2021-10-07 | 3.20 | 3.24 | 3.18 | 3.18 | 15.3M |
| 2021-10-06 | 3.18 | 3.20 | 3.12 | 3.20 | 15.2M |
| 2021-10-05 | 3.10 | 3.20 | 3.10 | 3.20 | 11.6M |
| 2021-10-04 | 3.12 | 3.24 | 3.12 | 3.14 | 44.2M |
| 2021-10-01 | 3.04 | 3.08 | 3.04 | 3.06 | 4.7M |
| 2021-09-30 | 3.10 | 3.10 | 3.04 | 3.06 | 4.2M |
| 2021-09-29 | 3.06 | 3.10 | 3.06 | 3.08 | 4.1M |
| 2021-09-28 | 3.14 | 3.18 | 3.06 | 3.08 | 28.3M |
| 2021-09-27 | 3.08 | 3.08 | 3.02 | 3.08 | 8.2M |
| 2021-09-23 | 3.10 | 3.12 | 3.02 | 3.06 | 12.9M |
| 2021-09-22 | 3.08 | 3.10 | 3.04 | 3.08 | 7.3M |
| 2021-09-21 | 3.00 | 3.10 | 2.96 | 3.06 | 10.9M |
| 2021-09-20 | 3.08 | 3.10 | 2.98 | 3.00 | 15.3M |
| 2021-09-17 | 3.12 | 3.14 | 3.08 | 3.10 | 9.1M |
| 2021-09-16 | 3.10 | 3.20 | 3.08 | 3.16 | 39.6M |
| 2021-09-15 | 3.08 | 3.08 | 3.04 | 3.06 | 6.9M |
| 2021-09-14 | 3.12 | 3.14 | 3.06 | 3.08 | 17.6M |
| 2021-09-13 | 3.02 | 3.12 | 3.02 | 3.10 | 36.9M |
| 2021-09-10 | 3.10 | 3.14 | 2.96 | 3.02 | 18.0M |
| 2021-09-09 | 3.08 | 3.14 | 3.00 | 3.10 | 49.8M |
| 2021-09-08 | 2.94 | 2.98 | 2.94 | 2.96 | 2.0M |
| 2021-09-07 | 2.98 | 3.02 | 2.94 | 2.94 | 7.8M |
| 2021-09-06 | 2.94 | 2.98 | 2.94 | 2.96 | 4.1M |
| 2021-09-03 | 2.98 | 3.00 | 2.92 | 2.94 | 3.7M |
| 2021-09-02 | 2.98 | 2.98 | 2.94 | 2.96 | 4.6M |
| 2021-09-01 | 3.02 | 3.04 | 2.92 | 2.92 | 12.0M |
| 2021-08-31 | 3.04 | 3.06 | 3.00 | 3.02 | 5.1M |
| 2021-08-30 | 3.08 | 3.08 | 3.02 | 3.04 | 6.9M |
| 2021-08-27 | 3.02 | 3.04 | 2.94 | 3.04 | 14.1M |
| 2021-08-26 | 3.06 | 3.06 | 3.00 | 3.02 | 6.6M |
| 2021-08-25 | 3.04 | 3.06 | 3.00 | 3.04 | 8.0M |
| 2021-08-24 | 3.16 | 3.18 | 3.00 | 3.00 | 21.1M |
| 2021-08-23 | 3.08 | 3.16 | 3.02 | 3.12 | 33.7M |
| 2021-08-20 | 3.02 | 3.06 | 2.94 | 3.00 | 15.9M |
| 2021-08-19 | 2.86 | 3.00 | 2.86 | 3.00 | 35.9M |
| 2021-08-18 | 2.90 | 2.92 | 2.82 | 2.88 | 19.8M |
| 2021-08-17 | 2.74 | 2.90 | 2.72 | 2.90 | 16.8M |
| 2021-08-16 | 2.68 | 2.76 | 2.68 | 2.74 | 7.0M |
| 2021-08-13 | 2.82 | 2.82 | 2.70 | 2.70 | 7.8M |
| 2021-08-11 | 2.84 | 2.86 | 2.76 | 2.84 | 12.0M |
| 2021-08-10 | 2.80 | 2.82 | 2.76 | 2.80 | 9.6M |
| 2021-08-09 | 2.66 | 2.84 | 2.64 | 2.84 | 21.2M |
| 2021-08-06 | 2.64 | 2.66 | 2.60 | 2.64 | 16.6M |
| 2021-08-05 | 2.64 | 2.68 | 2.62 | 2.68 | 8.4M |
| 2021-08-04 | 2.70 | 2.74 | 2.60 | 2.64 | 15.9M |
| 2021-08-03 | 2.74 | 2.74 | 2.68 | 2.72 | 6.1M |
| 2021-08-02 | 2.66 | 2.74 | 2.62 | 2.74 | 24.7M |
| 2021-07-30 | 2.74 | 2.74 | 2.62 | 2.72 | 10.2M |
| 2021-07-29 | 2.76 | 2.78 | 2.72 | 2.74 | 2.7M |
| 2021-07-27 | 2.76 | 2.82 | 2.74 | 2.78 | 8.9M |
| 2021-07-23 | 2.78 | 2.80 | 2.74 | 2.80 | 7.8M |
| 2021-07-22 | 2.78 | 2.80 | 2.74 | 2.78 | 3.8M |
| 2021-07-21 | 2.76 | 2.78 | 2.72 | 2.76 | 3.3M |
| 2021-07-20 | 2.70 | 2.80 | 2.64 | 2.78 | 13.4M |
| 2021-07-19 | 2.78 | 2.82 | 2.70 | 2.70 | 7.4M |
| 2021-07-16 | 2.80 | 2.84 | 2.78 | 2.84 | 3.6M |
| 2021-07-15 | 2.84 | 2.86 | 2.78 | 2.80 | 4.0M |
| 2021-07-14 | 2.84 | 2.86 | 2.80 | 2.84 | 3.2M |
| 2021-07-13 | 2.84 | 2.88 | 2.80 | 2.86 | 7.4M |
| 2021-07-12 | 2.76 | 2.88 | 2.76 | 2.84 | 14.2M |
| 2021-07-09 | 2.60 | 2.82 | 2.60 | 2.76 | 19.1M |
| 2021-07-08 | 2.76 | 2.82 | 2.64 | 2.68 | 24.5M |
| 2021-07-07 | 2.78 | 2.82 | 2.76 | 2.82 | 6.9M |
| 2021-07-06 | 2.76 | 2.84 | 2.76 | 2.80 | 12.2M |
| 2021-07-05 | 2.82 | 2.84 | 2.74 | 2.76 | 8.7M |
| 2021-07-02 | 2.86 | 2.88 | 2.78 | 2.84 | 7.8M |
| 2021-07-01 | 2.86 | 2.92 | 2.86 | 2.88 | 5.8M |
| 2021-06-30 | 2.88 | 2.92 | 2.86 | 2.86 | 7.1M |
| 2021-06-29 | 2.88 | 2.94 | 2.86 | 2.90 | 22.9M |
| 2021-06-28 | 2.72 | 2.88 | 2.70 | 2.84 | 43.4M |
| 2021-06-25 | 2.86 | 2.88 | 2.76 | 2.82 | 33.4M |
| 2021-06-24 | 2.94 | 2.94 | 2.80 | 2.84 | 51.4M |
| 2021-06-23 | 3.08 | 3.12 | 2.90 | 2.94 | 70.6M |
| 2021-06-22 | 3.22 | 3.22 | 3.12 | 3.12 | 12.4M |
| 2021-06-21 | 3.16 | 3.22 | 3.14 | 3.18 | 6.8M |
| 2021-06-18 | 3.32 | 3.38 | 3.18 | 3.20 | 24.1M |
| 2021-06-17 | 3.30 | 3.42 | 3.28 | 3.28 | 46.5M |
| 2021-06-16 | 3.20 | 3.28 | 3.18 | 3.28 | 12.0M |
| 2021-06-15 | 3.20 | 3.20 | 3.16 | 3.20 | 12.1M |
| 2021-06-14 | 3.22 | 3.24 | 3.14 | 3.18 | 18.6M |
| 2021-06-11 | 3.26 | 3.28 | 3.22 | 3.22 | 9.3M |
| 2021-06-10 | 3.28 | 3.30 | 3.22 | 3.24 | 10.5M |
| 2021-06-09 | 3.28 | 3.34 | 3.24 | 3.26 | 17.7M |
| 2021-06-08 | 3.28 | 3.28 | 3.18 | 3.24 | 8.9M |
| 2021-06-07 | 3.34 | 3.38 | 3.20 | 3.22 | 21.1M |
| 2021-06-04 | 3.18 | 3.30 | 3.18 | 3.28 | 23.3M |
| 2021-06-02 | 3.20 | 3.28 | 3.12 | 3.16 | 21.8M |
| 2021-06-01 | 3.20 | 3.24 | 3.16 | 3.18 | 19.5M |
| 2021-05-31 | 3.00 | 3.24 | 2.98 | 3.24 | 26.3M |
| 2021-05-28 | 3.02 | 3.04 | 2.98 | 3.02 | 9.9M |
| 2021-05-27 | 2.98 | 3.06 | 2.96 | 2.98 | 19.9M |
| 2021-05-25 | 2.94 | 2.96 | 2.90 | 2.96 | 11.1M |
| 2021-05-24 | 3.02 | 3.02 | 2.90 | 2.90 | 11.4M |
| 2021-05-21 | 3.02 | 3.04 | 2.98 | 3.00 | 7.8M |
| 2021-05-20 | 3.04 | 3.08 | 3.00 | 3.02 | 15.1M |
| 2021-05-19 | 2.96 | 3.06 | 2.96 | 3.00 | 28.6M |
| 2021-05-18 | 2.94 | 3.02 | 2.92 | 2.94 | 29.3M |
| 2021-05-17 | 2.98 | 2.98 | 2.88 | 2.90 | 13.2M |
| 2021-05-14 | 3.02 | 3.04 | 2.98 | 2.98 | 12.0M |
| 2021-05-13 | 2.98 | 3.10 | 2.82 | 3.00 | 25.8M |
| 2021-05-12 | 3.08 | 3.14 | 3.00 | 3.00 | 18.9M |
| 2021-05-11 | 3.44 | 3.44 | 3.12 | 3.14 | 49.6M |
| 2021-05-10 | 2.96 | 3.16 | 2.90 | 3.13 | 68.6M |
| 2021-05-07 | 2.80 | 2.94 | 2.79 | 2.91 | 64.4M |
| 2021-05-06 | 2.70 | 2.82 | 2.69 | 2.81 | 21.0M |
| 2021-05-05 | 2.80 | 2.82 | 2.69 | 2.69 | 12.8M |
| 2021-04-30 | 2.82 | 2.82 | 2.74 | 2.81 | 8.6M |
| 2021-04-29 | 2.86 | 2.86 | 2.79 | 2.82 | 10.1M |
| 2021-04-28 | 2.71 | 2.81 | 2.71 | 2.80 | 13.3M |
| 2021-04-27 | 2.67 | 2.79 | 2.65 | 2.73 | 21.0M |
| 2021-04-26 | 2.65 | 2.70 | 2.64 | 2.68 | 9.7M |
| 2021-04-23 | 2.73 | 2.73 | 2.64 | 2.70 | 21.7M |
| 2021-04-22 | 2.70 | 2.75 | 2.70 | 2.74 | 13.0M |
| 2021-04-21 | 2.70 | 2.75 | 2.70 | 2.71 | 12.9M |
| 2021-04-20 | 2.75 | 2.76 | 2.70 | 2.73 | 16.1M |
| 2021-04-19 | 2.67 | 2.75 | 2.65 | 2.75 | 24.9M |
| 2021-04-16 | 2.57 | 2.68 | 2.53 | 2.68 | 43.3M |
| 2021-04-12 | 2.63 | 2.64 | 2.57 | 2.59 | 38.6M |
| 2021-04-09 | 2.63 | 2.70 | 2.62 | 2.70 | 22.8M |
| 2021-04-08 | 2.64 | 2.65 | 2.60 | 2.63 | 26.0M |
| 2021-04-07 | 2.67 | 2.67 | 2.56 | 2.64 | 51.7M |
| 2021-04-05 | 2.84 | 2.84 | 2.70 | 2.71 | 32.1M |
| 2021-04-02 | 2.90 | 2.90 | 2.84 | 2.84 | 10.3M |
| 2021-04-01 | 2.91 | 2.92 | 2.85 | 2.86 | 12.2M |
| 2021-03-31 | 2.92 | 2.94 | 2.87 | 2.90 | 14.0M |
| 2021-03-30 | 3.03 | 3.03 | 2.90 | 2.92 | 31.6M |
| 2021-03-29 | 2.85 | 3.01 | 2.82 | 2.94 | 67.2M |
| 2021-03-26 | 2.69 | 2.79 | 2.67 | 2.79 | 30.3M |
| 2021-03-25 | 2.74 | 2.75 | 2.67 | 2.67 | 19.6M |
| 2021-03-24 | 2.70 | 2.86 | 2.68 | 2.71 | 34.1M |
| 2021-03-23 | 2.74 | 2.74 | 2.69 | 2.71 | 7.3M |
| 2021-03-22 | 2.67 | 2.75 | 2.65 | 2.69 | 13.2M |
| 2021-03-19 | 2.70 | 2.71 | 2.65 | 2.68 | 6.8M |
| 2021-03-18 | 2.75 | 2.75 | 2.69 | 2.70 | 5.4M |
| 2021-03-17 | 2.70 | 2.75 | 2.67 | 2.74 | 15.8M |
| 2021-03-16 | 2.73 | 2.73 | 2.69 | 2.70 | 7.5M |
| 2021-03-15 | 2.69 | 2.70 | 2.59 | 2.70 | 22.9M |
| 2021-03-12 | 2.74 | 2.74 | 2.67 | 2.68 | 11.7M |
| 2021-03-11 | 2.75 | 2.81 | 2.71 | 2.74 | 20.6M |
| 2021-03-10 | 2.76 | 2.79 | 2.71 | 2.74 | 23.0M |
| 2021-03-09 | 2.68 | 2.94 | 2.67 | 2.75 | 108.6M |
| 2021-03-08 | 2.68 | 2.73 | 2.62 | 2.62 | 53.3M |
| 2021-03-05 | 2.45 | 2.60 | 2.45 | 2.59 | 58.9M |
| 2021-03-04 | 2.45 | 2.47 | 2.43 | 2.45 | 19.2M |
| 2021-03-03 | 2.45 | 2.46 | 2.41 | 2.45 | 26.0M |
| 2021-03-02 | 2.43 | 2.48 | 2.42 | 2.43 | 25.0M |
| 2021-03-01 | 2.46 | 2.52 | 2.40 | 2.41 | 46.4M |
| 2021-02-25 | 2.37 | 2.52 | 2.34 | 2.51 | 95.6M |
| 2021-02-24 | 2.43 | 2.54 | 2.31 | 2.39 | 263.6M |
| 2021-02-23 | 2.67 | 2.81 | 2.65 | 2.80 | 63.2M |
| 2021-02-22 | 2.73 | 2.73 | 2.59 | 2.64 | 19.2M |
| 2021-02-19 | 2.74 | 2.74 | 2.64 | 2.71 | 19.5M |
| 2021-02-18 | 2.65 | 2.75 | 2.62 | 2.73 | 37.2M |
| 2021-02-17 | 2.60 | 2.68 | 2.60 | 2.64 | 22.3M |
| 2021-02-16 | 2.64 | 2.65 | 2.57 | 2.60 | 17.9M |
| 2021-02-15 | 2.60 | 2.67 | 2.56 | 2.65 | 20.8M |
| 2021-02-11 | 2.58 | 2.60 | 2.51 | 2.60 | 25.2M |
| 2021-02-10 | 2.59 | 2.69 | 2.58 | 2.59 | 28.4M |
| 2021-02-09 | 2.62 | 2.64 | 2.57 | 2.59 | 23.2M |
| 2021-02-08 | 2.62 | 2.65 | 2.56 | 2.59 | 61.2M |
| 2021-02-05 | 2.43 | 2.63 | 2.37 | 2.60 | 155.3M |
| 2021-02-04 | 2.21 | 2.37 | 2.20 | 2.37 | 49.7M |
| 2021-02-03 | 2.17 | 2.25 | 2.15 | 2.21 | 18.4M |
| 2021-02-02 | 2.15 | 2.17 | 2.12 | 2.14 | 7.9M |
| 2021-02-01 | 2.11 | 2.17 | 2.09 | 2.12 | 8.3M |
| 2021-01-29 | 2.20 | 2.21 | 2.13 | 2.14 | 10.5M |
| 2021-01-28 | 2.19 | 2.21 | 2.18 | 2.19 | 5.9M |
| 2021-01-27 | 2.23 | 2.25 | 2.20 | 2.23 | 3.7M |
| 2021-01-26 | 2.19 | 2.29 | 2.18 | 2.23 | 18.2M |
| 2021-01-25 | 2.21 | 2.21 | 2.17 | 2.19 | 7.6M |
| 2021-01-22 | 2.24 | 2.26 | 2.19 | 2.21 | 5.5M |
| 2021-01-21 | 2.24 | 2.29 | 2.21 | 2.23 | 13.2M |
| 2021-01-20 | 2.20 | 2.25 | 2.18 | 2.20 | 14.5M |
| 2021-01-19 | 2.23 | 2.25 | 2.19 | 2.20 | 6.5M |
| 2021-01-18 | 2.26 | 2.30 | 2.21 | 2.23 | 6.7M |
| 2021-01-15 | 2.32 | 2.32 | 2.28 | 2.29 | 10.1M |
| 2021-01-14 | 2.34 | 2.36 | 2.28 | 2.31 | 14.2M |
| 2021-01-13 | 2.21 | 2.34 | 2.20 | 2.32 | 28.3M |
| 2021-01-12 | 2.20 | 2.24 | 2.18 | 2.20 | 11.9M |
| 2021-01-11 | 2.29 | 2.30 | 2.18 | 2.21 | 28.2M |
| 2021-01-08 | 2.36 | 2.36 | 2.29 | 2.30 | 15.7M |
| 2021-01-07 | 2.30 | 2.36 | 2.29 | 2.35 | 31.0M |
| 2021-01-06 | 2.19 | 2.31 | 2.19 | 2.30 | 28.2M |
| 2021-01-05 | 2.19 | 2.26 | 2.15 | 2.20 | 21.1M |
| 2021-01-04 | 2.15 | 2.24 | 2.09 | 2.21 | 19.1M |