4.49
最終更新: 2025-09-30
| 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 | 5.19 | 5.34 | 5.09 | 5.19 | 5.1M |
| 2022-12-29 | 5.29 | 5.29 | 5.18 | 5.19 | 2.9M |
| 2022-12-28 | 5.34 | 5.34 | 5.26 | 5.26 | 2.1M |
| 2022-12-27 | 5.38 | 5.42 | 5.22 | 5.34 | 3.4M |
| 2022-12-26 | 5.43 | 5.43 | 5.37 | 5.39 | 4.4M |
| 2022-12-23 | 5.35 | 5.43 | 5.33 | 5.43 | 5.1M |
| 2022-12-22 | 5.36 | 5.37 | 5.33 | 5.35 | 4.4M |
| 2022-12-21 | 5.39 | 5.40 | 5.34 | 5.35 | 2.2M |
| 2022-12-20 | 5.46 | 5.47 | 5.34 | 5.38 | 5.0M |
| 2022-12-19 | 5.47 | 5.50 | 5.45 | 5.47 | 3.5M |
| 2022-12-16 | 5.48 | 5.54 | 5.45 | 5.48 | 4.5M |
| 2022-12-15 | 5.48 | 5.54 | 5.45 | 5.48 | 4.1M |
| 2022-12-14 | 5.48 | 5.50 | 5.45 | 5.48 | 4.7M |
| 2022-12-13 | 5.50 | 5.50 | 5.47 | 5.48 | 3.6M |
| 2022-12-12 | 5.52 | 5.53 | 5.50 | 5.50 | 1.8M |
| 2022-12-09 | 5.54 | 5.60 | 5.51 | 5.53 | 1.7M |
| 2022-12-08 | 5.53 | 5.55 | 5.51 | 5.54 | 3.5M |
| 2022-12-07 | 5.54 | 5.59 | 5.51 | 5.53 | 4.0M |
| 2022-12-06 | 5.57 | 5.60 | 5.53 | 5.55 | 3.3M |
| 2022-12-05 | 5.55 | 5.58 | 5.53 | 5.57 | 4.1M |
| 2022-12-02 | 5.55 | 5.57 | 5.52 | 5.55 | 3.2M |
| 2022-12-01 | 5.53 | 5.56 | 5.53 | 5.55 | 3.0M |
| 2022-11-30 | 5.52 | 5.57 | 5.50 | 5.53 | 2.7M |
| 2022-11-29 | 5.51 | 5.55 | 5.50 | 5.53 | 4.8M |
| 2022-11-28 | 5.55 | 5.59 | 5.50 | 5.52 | 5.0M |
| 2022-11-25 | 5.54 | 5.57 | 5.51 | 5.55 | 2.4M |
| 2022-11-24 | 5.56 | 5.57 | 5.52 | 5.55 | 4.3M |
| 2022-11-23 | 5.50 | 5.57 | 5.50 | 5.56 | 3.4M |
| 2022-11-22 | 5.47 | 5.53 | 5.47 | 5.52 | 2.3M |
| 2022-11-21 | 5.45 | 5.54 | 5.42 | 5.51 | 2.7M |
| 2022-11-18 | 5.47 | 5.56 | 5.42 | 5.47 | 3.2M |
| 2022-11-17 | 5.49 | 5.50 | 5.39 | 5.48 | 4.7M |
| 2022-11-16 | 5.52 | 5.57 | 5.48 | 5.49 | 3.3M |
| 2022-11-15 | 5.53 | 5.55 | 5.51 | 5.52 | 2.2M |
| 2022-11-14 | 5.53 | 5.57 | 5.51 | 5.52 | 4.2M |
| 2022-11-11 | 5.58 | 5.68 | 5.51 | 5.55 | 6.5M |
| 2022-11-10 | 5.59 | 5.59 | 5.55 | 5.58 | 3.2M |
| 2022-11-09 | 5.58 | 5.62 | 5.51 | 5.59 | 3.6M |
| 2022-11-08 | 5.59 | 5.60 | 5.55 | 5.58 | 5.1M |
| 2022-11-07 | 5.64 | 5.64 | 5.50 | 5.61 | 4.2M |
| 2022-11-04 | 5.62 | 5.67 | 5.61 | 5.64 | 5.0M |
| 2022-11-03 | 5.64 | 5.68 | 5.58 | 5.62 | 3.7M |
| 2022-11-02 | 5.65 | 5.67 | 5.62 | 5.64 | 4.1M |
| 2022-11-01 | 5.56 | 5.66 | 5.52 | 5.65 | 4.9M |
| 2022-10-31 | 5.58 | 5.64 | 5.49 | 5.57 | 5.0M |
| 2022-10-28 | 5.54 | 5.59 | 5.45 | 5.59 | 4.7M |
| 2022-10-27 | 5.53 | 5.59 | 5.53 | 5.54 | 1.9M |
| 2022-10-26 | 5.50 | 5.64 | 5.49 | 5.55 | 4.1M |
| 2022-10-25 | 5.58 | 5.58 | 5.47 | 5.52 | 5.4M |
| 2022-10-24 | 5.71 | 5.71 | 5.58 | 5.58 | 3.6M |
| 2022-10-21 | 5.65 | 5.71 | 5.65 | 5.71 | 3.4M |
| 2022-10-20 | 5.61 | 5.68 | 5.61 | 5.65 | 2.1M |
| 2022-10-19 | 5.63 | 5.70 | 5.59 | 5.61 | 1.9M |
| 2022-10-18 | 5.43 | 5.65 | 5.43 | 5.63 | 4.1M |
| 2022-10-17 | 5.35 | 5.44 | 5.23 | 5.44 | 4.5M |
| 2022-10-14 | 5.09 | 5.37 | 4.82 | 5.35 | 14.8M |
| 2022-10-13 | 5.36 | 5.36 | 5.36 | 5.36 | 17.7M |