2.66
最終更新: 2025-09-29
| 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 | 4.05 | 4.06 | 4.02 | 4.05 | 16.3M |
| 2022-12-29 | 4.03 | 4.11 | 4.00 | 4.03 | 23.9M |
| 2022-12-28 | 4.07 | 4.08 | 4.01 | 4.03 | 21.2M |
| 2022-12-27 | 4.05 | 4.13 | 4.04 | 4.07 | 29.5M |
| 2022-12-26 | 3.97 | 4.08 | 3.96 | 4.04 | 22.8M |
| 2022-12-23 | 4.00 | 4.05 | 3.95 | 3.98 | 25.3M |
| 2022-12-22 | 4.19 | 4.20 | 4.02 | 4.04 | 35.4M |
| 2022-12-21 | 4.20 | 4.23 | 4.13 | 4.17 | 26.1M |
| 2022-12-20 | 4.12 | 4.27 | 4.10 | 4.19 | 35.9M |
| 2022-12-19 | 4.26 | 4.30 | 4.11 | 4.14 | 43.5M |
| 2022-12-16 | 4.29 | 4.40 | 4.25 | 4.27 | 40.3M |
| 2022-12-15 | 4.28 | 4.33 | 4.24 | 4.32 | 31.6M |
| 2022-12-14 | 4.34 | 4.35 | 4.26 | 4.29 | 31.7M |
| 2022-12-13 | 4.34 | 4.43 | 4.29 | 4.32 | 46.4M |
| 2022-12-12 | 4.40 | 4.43 | 4.27 | 4.36 | 49.5M |
| 2022-12-09 | 4.44 | 4.47 | 4.37 | 4.41 | 45.0M |
| 2022-12-08 | 4.45 | 4.47 | 4.37 | 4.40 | 53.6M |
| 2022-12-07 | 4.58 | 4.59 | 4.43 | 4.47 | 89.8M |
| 2022-12-06 | 4.46 | 4.67 | 4.44 | 4.59 | 144.7M |
| 2022-12-05 | 4.36 | 4.54 | 4.34 | 4.49 | 171.6M |
| 2022-12-02 | 4.07 | 4.46 | 4.06 | 4.33 | 168.7M |
| 2022-12-01 | 4.08 | 4.15 | 4.06 | 4.09 | 45.6M |
| 2022-11-30 | 4.17 | 4.19 | 4.02 | 4.05 | 63.8M |
| 2022-11-29 | 4.00 | 4.18 | 4.00 | 4.18 | 61.5M |
| 2022-11-28 | 4.03 | 4.04 | 3.95 | 4.01 | 29.7M |
| 2022-11-25 | 4.06 | 4.08 | 4.02 | 4.07 | 23.8M |
| 2022-11-24 | 4.12 | 4.12 | 4.03 | 4.04 | 26.4M |
| 2022-11-23 | 4.04 | 4.10 | 4.00 | 4.10 | 33.8M |
| 2022-11-22 | 4.08 | 4.10 | 4.02 | 4.03 | 33.5M |
| 2022-11-21 | 4.07 | 4.09 | 4.00 | 4.08 | 29.1M |
| 2022-11-18 | 4.09 | 4.17 | 4.05 | 4.06 | 28.5M |
| 2022-11-17 | 4.13 | 4.13 | 4.04 | 4.09 | 34.5M |
| 2022-11-16 | 4.22 | 4.22 | 4.12 | 4.13 | 32.1M |
| 2022-11-15 | 4.12 | 4.22 | 4.09 | 4.21 | 33.5M |
| 2022-11-14 | 4.27 | 4.30 | 4.10 | 4.12 | 43.6M |
| 2022-11-11 | 4.23 | 4.28 | 4.19 | 4.22 | 44.8M |
| 2022-11-10 | 4.18 | 4.20 | 4.15 | 4.16 | 25.1M |
| 2022-11-09 | 4.23 | 4.25 | 4.20 | 4.22 | 23.2M |
| 2022-11-08 | 4.26 | 4.27 | 4.17 | 4.21 | 28.4M |
| 2022-11-07 | 4.25 | 4.30 | 4.23 | 4.27 | 33.1M |
| 2022-11-04 | 4.12 | 4.30 | 4.09 | 4.27 | 62.6M |
| 2022-11-03 | 4.02 | 4.14 | 4.00 | 4.11 | 43.3M |
| 2022-11-02 | 4.00 | 4.08 | 3.98 | 4.04 | 37.6M |
| 2022-11-01 | 3.91 | 4.04 | 3.90 | 4.02 | 43.3M |
| 2022-10-31 | 3.95 | 3.98 | 3.85 | 3.91 | 35.6M |
| 2022-10-28 | 4.12 | 4.14 | 3.93 | 3.96 | 57.4M |
| 2022-10-27 | 4.20 | 4.32 | 4.16 | 4.18 | 54.5M |
| 2022-10-26 | 4.19 | 4.25 | 4.11 | 4.18 | 66.8M |
| 2022-10-25 | 4.02 | 4.29 | 3.95 | 4.20 | 84.5M |
| 2022-10-24 | 4.16 | 4.19 | 4.01 | 4.02 | 44.4M |
| 2022-10-21 | 4.19 | 4.25 | 4.13 | 4.14 | 40.2M |
| 2022-10-20 | 4.24 | 4.27 | 4.11 | 4.16 | 51.3M |
| 2022-10-19 | 4.27 | 4.35 | 4.25 | 4.25 | 47.9M |
| 2022-10-18 | 4.26 | 4.36 | 4.25 | 4.28 | 67.0M |
| 2022-10-17 | 4.25 | 4.28 | 4.18 | 4.26 | 51.2M |
| 2022-10-14 | 4.28 | 4.39 | 4.22 | 4.30 | 80.0M |
| 2022-10-13 | 4.24 | 4.28 | 4.16 | 4.21 | 65.5M |
| 2022-10-12 | 4.13 | 4.24 | 4.02 | 4.23 | 59.5M |
| 2022-10-11 | 4.03 | 4.18 | 4.00 | 4.13 | 43.2M |
| 2022-10-10 | 4.11 | 4.16 | 3.99 | 4.00 | 29.8M |
| 2022-09-30 | 4.17 | 4.19 | 4.07 | 4.08 | 35.8M |
| 2022-09-29 | 4.27 | 4.30 | 4.11 | 4.15 | 45.4M |
| 2022-09-28 | 4.41 | 4.48 | 4.21 | 4.22 | 55.6M |
| 2022-09-27 | 4.40 | 4.42 | 4.30 | 4.41 | 42.0M |
| 2022-09-26 | 4.37 | 4.46 | 4.29 | 4.34 | 40.2M |
| 2022-09-23 | 4.50 | 4.59 | 4.33 | 4.41 | 66.8M |
| 2022-09-22 | 4.46 | 4.62 | 4.42 | 4.49 | 86.1M |
| 2022-09-21 | 4.39 | 4.48 | 4.32 | 4.44 | 48.8M |
| 2022-09-20 | 4.37 | 4.55 | 4.37 | 4.41 | 60.2M |
| 2022-09-19 | 4.37 | 4.44 | 4.31 | 4.34 | 40.2M |
| 2022-09-16 | 4.59 | 4.59 | 4.35 | 4.39 | 59.4M |
| 2022-09-15 | 4.84 | 4.85 | 4.45 | 4.56 | 85.7M |
| 2022-09-14 | 4.89 | 4.96 | 4.75 | 4.79 | 62.8M |
| 2022-09-13 | 5.13 | 5.13 | 4.95 | 5.00 | 46.8M |
| 2022-09-09 | 5.15 | 5.15 | 5.01 | 5.10 | 49.1M |
| 2022-09-08 | 5.20 | 5.28 | 5.06 | 5.08 | 74.7M |
| 2022-09-07 | 5.23 | 5.26 | 5.12 | 5.19 | 78.7M |
| 2022-09-06 | 4.98 | 5.25 | 4.92 | 5.21 | 96.1M |
| 2022-09-05 | 5.00 | 5.08 | 4.88 | 4.96 | 56.1M |
| 2022-09-02 | 4.93 | 5.02 | 4.85 | 4.92 | 49.0M |
| 2022-09-01 | 5.11 | 5.13 | 4.91 | 4.94 | 61.7M |
| 2022-08-31 | 5.34 | 5.38 | 5.03 | 5.05 | 83.3M |
| 2022-08-30 | 5.45 | 5.54 | 5.29 | 5.31 | 79.5M |
| 2022-08-29 | 5.29 | 5.45 | 5.10 | 5.45 | 90.6M |
| 2022-08-26 | 5.38 | 5.46 | 5.17 | 5.20 | 86.3M |
| 2022-08-25 | 5.75 | 5.82 | 5.18 | 5.33 | 142.1M |
| 2022-08-24 | 5.98 | 5.98 | 5.70 | 5.71 | 155.1M |
| 2022-08-23 | 6.00 | 6.11 | 5.87 | 6.05 | 193.4M |
| 2022-08-22 | 6.06 | 6.10 | 5.69 | 5.96 | 206.5M |
| 2022-08-19 | 6.30 | 6.35 | 5.90 | 6.05 | 314.5M |
| 2022-08-18 | 5.49 | 6.11 | 5.45 | 6.11 | 329.7M |
| 2022-08-17 | 5.22 | 5.80 | 5.20 | 5.55 | 222.7M |
| 2022-08-16 | 5.10 | 5.35 | 5.09 | 5.27 | 106.6M |
| 2022-08-15 | 5.13 | 5.21 | 5.04 | 5.09 | 67.5M |
| 2022-08-12 | 5.20 | 5.27 | 5.06 | 5.15 | 110.8M |
| 2022-08-11 | 5.47 | 5.52 | 5.28 | 5.37 | 109.9M |
| 2022-08-10 | 5.31 | 5.64 | 5.17 | 5.55 | 141.5M |
| 2022-08-09 | 5.47 | 5.69 | 5.34 | 5.35 | 106.5M |
| 2022-08-08 | 5.35 | 5.58 | 5.30 | 5.51 | 77.4M |
| 2022-08-05 | 5.60 | 5.73 | 5.44 | 5.45 | 108.5M |
| 2022-08-04 | 5.42 | 5.76 | 5.22 | 5.73 | 157.5M |
| 2022-08-03 | 5.90 | 6.04 | 5.34 | 5.42 | 175.9M |
| 2022-08-02 | 6.10 | 6.18 | 5.73 | 5.80 | 197.3M |
| 2022-08-01 | 6.17 | 6.56 | 5.88 | 6.28 | 222.4M |
| 2022-07-29 | 6.00 | 6.14 | 5.77 | 6.06 | 218.1M |
| 2022-07-28 | 5.99 | 6.24 | 5.82 | 5.98 | 320.7M |
| 2022-07-27 | 5.17 | 5.67 | 5.15 | 5.67 | 114.3M |
| 2022-07-26 | 4.95 | 5.37 | 4.61 | 5.15 | 160.5M |
| 2022-07-25 | 5.46 | 5.56 | 4.94 | 4.99 | 170.1M |
| 2022-07-22 | 5.70 | 6.05 | 5.46 | 5.47 | 282.2M |
| 2022-07-21 | 5.04 | 5.59 | 4.88 | 5.59 | 169.1M |
| 2022-07-20 | 4.97 | 5.18 | 4.86 | 5.08 | 129.2M |
| 2022-07-19 | 4.86 | 5.27 | 4.76 | 4.93 | 142.9M |
| 2022-07-18 | 4.99 | 5.05 | 4.79 | 4.87 | 103.1M |
| 2022-07-15 | 4.82 | 5.05 | 4.73 | 5.00 | 99.8M |
| 2022-07-14 | 4.91 | 4.97 | 4.76 | 4.86 | 81.4M |
| 2022-07-13 | 5.00 | 5.12 | 4.87 | 4.90 | 95.8M |
| 2022-07-12 | 4.66 | 5.06 | 4.66 | 4.86 | 115.0M |
| 2022-07-11 | 4.83 | 4.98 | 4.65 | 4.73 | 109.1M |
| 2022-07-08 | 4.88 | 5.10 | 4.85 | 4.90 | 106.0M |
| 2022-07-07 | 5.35 | 5.39 | 4.79 | 4.97 | 137.3M |
| 2022-07-06 | 5.09 | 5.35 | 4.96 | 5.21 | 149.1M |
| 2022-07-05 | 5.32 | 5.39 | 4.91 | 5.10 | 200.1M |
| 2022-07-04 | 4.61 | 5.14 | 4.61 | 5.14 | 130.6M |
| 2022-07-01 | 4.66 | 4.90 | 4.52 | 4.67 | 90.9M |
| 2022-06-30 | 4.68 | 4.89 | 4.63 | 4.76 | 109.3M |
| 2022-06-29 | 4.51 | 4.87 | 4.47 | 4.54 | 137.7M |
| 2022-06-28 | 4.60 | 4.77 | 4.42 | 4.47 | 141.1M |
| 2022-06-27 | 4.09 | 4.43 | 4.09 | 4.43 | 123.4M |
| 2022-06-24 | 4.06 | 4.19 | 4.01 | 4.03 | 66.1M |
| 2022-06-23 | 4.06 | 4.17 | 3.97 | 4.08 | 75.9M |
| 2022-06-22 | 3.77 | 4.08 | 3.71 | 3.96 | 83.3M |
| 2022-06-21 | 3.83 | 3.87 | 3.75 | 3.79 | 44.4M |
| 2022-06-20 | 3.70 | 4.00 | 3.70 | 3.88 | 74.9M |
| 2022-06-17 | 3.56 | 3.64 | 3.52 | 3.64 | 18.8M |
| 2022-06-16 | 3.59 | 3.67 | 3.55 | 3.56 | 12.9M |
| 2022-06-15 | 3.58 | 3.65 | 3.55 | 3.61 | 14.8M |
| 2022-06-14 | 3.52 | 3.58 | 3.46 | 3.57 | 14.2M |
| 2022-06-13 | 3.63 | 3.63 | 3.50 | 3.56 | 18.0M |
| 2022-06-10 | 3.68 | 3.68 | 3.62 | 3.65 | 13.8M |
| 2022-06-09 | 3.67 | 3.70 | 3.65 | 3.66 | 10.7M |
| 2022-06-08 | 3.73 | 3.76 | 3.61 | 3.68 | 15.4M |
| 2022-06-07 | 3.69 | 3.76 | 3.69 | 3.73 | 23.5M |
| 2022-06-06 | 3.68 | 3.73 | 3.67 | 3.71 | 15.4M |
| 2022-06-02 | 3.71 | 3.72 | 3.68 | 3.70 | 12.5M |
| 2022-06-01 | 3.71 | 3.73 | 3.68 | 3.72 | 18.9M |
| 2022-05-31 | 3.74 | 3.75 | 3.70 | 3.72 | 17.3M |
| 2022-05-30 | 3.70 | 3.74 | 3.68 | 3.71 | 20.7M |
| 2022-05-27 | 3.59 | 3.67 | 3.56 | 3.67 | 26.7M |
| 2022-05-26 | 3.60 | 3.65 | 3.56 | 3.58 | 20.1M |
| 2022-05-25 | 3.45 | 3.56 | 3.45 | 3.56 | 12.9M |
| 2022-05-24 | 3.62 | 3.62 | 3.46 | 3.47 | 24.0M |
| 2022-05-23 | 3.61 | 3.63 | 3.58 | 3.62 | 16.1M |
| 2022-05-20 | 3.60 | 3.61 | 3.57 | 3.61 | 18.5M |
| 2022-05-19 | 3.50 | 3.60 | 3.47 | 3.59 | 22.5M |
| 2022-05-18 | 3.50 | 3.56 | 3.49 | 3.54 | 28.7M |
| 2022-05-17 | 3.49 | 3.51 | 3.39 | 3.50 | 21.7M |
| 2022-05-16 | 3.51 | 3.53 | 3.45 | 3.48 | 18.5M |
| 2022-05-13 | 3.52 | 3.52 | 3.46 | 3.49 | 15.6M |
| 2022-05-12 | 3.43 | 3.54 | 3.43 | 3.50 | 20.1M |
| 2022-05-11 | 3.49 | 3.55 | 3.46 | 3.47 | 33.1M |
| 2022-05-10 | 3.35 | 3.53 | 3.33 | 3.52 | 38.4M |
| 2022-05-09 | 3.34 | 3.44 | 3.34 | 3.40 | 31.7M |
| 2022-05-06 | 3.34 | 3.39 | 3.31 | 3.31 | 21.4M |
| 2022-05-05 | 3.43 | 3.48 | 3.41 | 3.44 | 25.9M |
| 2022-04-29 | 3.38 | 3.44 | 3.31 | 3.41 | 31.3M |
| 2022-04-28 | 3.32 | 3.38 | 3.24 | 3.33 | 27.0M |
| 2022-04-27 | 3.25 | 3.40 | 3.23 | 3.38 | 34.8M |
| 2022-04-26 | 3.27 | 3.38 | 3.21 | 3.24 | 28.4M |
| 2022-04-25 | 3.40 | 3.42 | 3.26 | 3.27 | 33.2M |
| 2022-04-22 | 3.44 | 3.50 | 3.40 | 3.46 | 25.4M |
| 2022-04-21 | 3.69 | 3.70 | 3.44 | 3.47 | 57.1M |
| 2022-04-20 | 3.85 | 3.90 | 3.67 | 3.70 | 50.8M |
| 2022-04-19 | 3.94 | 4.00 | 3.88 | 3.91 | 26.5M |
| 2022-04-18 | 3.97 | 4.02 | 3.89 | 3.94 | 23.4M |
| 2022-04-15 | 4.09 | 4.12 | 3.98 | 4.00 | 37.8M |
| 2022-04-14 | 4.10 | 4.16 | 4.06 | 4.12 | 39.2M |
| 2022-04-13 | 4.30 | 4.33 | 4.10 | 4.11 | 51.5M |
| 2022-04-12 | 4.20 | 4.37 | 4.12 | 4.36 | 54.1M |
| 2022-04-11 | 4.32 | 4.41 | 4.24 | 4.28 | 82.0M |
| 2022-04-08 | 4.12 | 4.35 | 4.12 | 4.31 | 75.1M |
| 2022-04-07 | 4.21 | 4.29 | 4.14 | 4.14 | 47.2M |
| 2022-04-06 | 4.09 | 4.23 | 4.05 | 4.23 | 37.9M |
| 2022-04-01 | 4.09 | 4.12 | 4.04 | 4.10 | 21.8M |
| 2022-03-31 | 4.14 | 4.24 | 4.12 | 4.12 | 27.1M |
| 2022-03-30 | 4.10 | 4.18 | 4.07 | 4.17 | 30.8M |
| 2022-03-29 | 4.14 | 4.17 | 4.04 | 4.06 | 21.8M |
| 2022-03-28 | 4.06 | 4.17 | 4.01 | 4.13 | 21.6M |
| 2022-03-25 | 4.15 | 4.17 | 4.09 | 4.09 | 30.1M |
| 2022-03-24 | 4.25 | 4.27 | 4.14 | 4.14 | 35.8M |
| 2022-03-23 | 4.28 | 4.39 | 4.22 | 4.26 | 39.2M |
| 2022-03-22 | 4.30 | 4.38 | 4.23 | 4.32 | 41.9M |
| 2022-03-21 | 4.28 | 4.41 | 4.26 | 4.34 | 66.0M |
| 2022-03-18 | 4.00 | 4.25 | 3.98 | 4.24 | 67.1M |
| 2022-03-17 | 4.06 | 4.13 | 4.00 | 4.02 | 46.9M |
| 2022-03-16 | 3.95 | 4.02 | 3.80 | 4.01 | 49.3M |
| 2022-03-15 | 4.08 | 4.16 | 3.89 | 3.90 | 56.5M |
| 2022-03-14 | 4.07 | 4.30 | 4.06 | 4.07 | 46.3M |
| 2022-03-11 | 4.17 | 4.18 | 4.01 | 4.13 | 38.6M |
| 2022-03-10 | 4.27 | 4.36 | 4.18 | 4.25 | 36.9M |
| 2022-03-09 | 4.19 | 4.25 | 3.96 | 4.18 | 37.4M |
| 2022-03-08 | 4.27 | 4.32 | 4.13 | 4.17 | 41.3M |
| 2022-03-07 | 4.32 | 4.36 | 4.26 | 4.28 | 32.0M |
| 2022-03-04 | 4.46 | 4.47 | 4.29 | 4.30 | 51.0M |
| 2022-03-03 | 4.43 | 4.54 | 4.41 | 4.50 | 51.3M |
| 2022-03-02 | 4.38 | 4.45 | 4.34 | 4.41 | 31.7M |
| 2022-03-01 | 4.31 | 4.50 | 4.31 | 4.43 | 43.8M |
| 2022-02-28 | 4.36 | 4.38 | 4.24 | 4.31 | 35.4M |
| 2022-02-25 | 4.30 | 4.52 | 4.30 | 4.33 | 65.2M |
| 2022-02-24 | 4.43 | 4.58 | 4.20 | 4.29 | 80.5M |
| 2022-02-23 | 4.54 | 4.56 | 4.43 | 4.46 | 48.2M |
| 2022-02-22 | 4.57 | 4.67 | 4.50 | 4.55 | 58.5M |
| 2022-02-21 | 4.70 | 4.70 | 4.58 | 4.62 | 62.8M |
| 2022-02-18 | 4.51 | 4.75 | 4.42 | 4.69 | 105.2M |
| 2022-02-17 | 4.71 | 4.71 | 4.51 | 4.61 | 93.5M |
| 2022-02-16 | 4.40 | 4.74 | 4.38 | 4.71 | 118.7M |
| 2022-02-15 | 4.27 | 4.51 | 4.21 | 4.40 | 64.1M |
| 2022-02-14 | 4.32 | 4.40 | 4.24 | 4.25 | 35.7M |
| 2022-02-11 | 4.50 | 4.54 | 4.32 | 4.35 | 45.7M |
| 2022-02-10 | 4.45 | 4.62 | 4.45 | 4.53 | 44.9M |
| 2022-02-09 | 4.47 | 4.65 | 4.44 | 4.47 | 80.3M |
| 2022-02-08 | 4.23 | 4.53 | 4.20 | 4.50 | 84.8M |
| 2022-02-07 | 4.04 | 4.25 | 4.01 | 4.21 | 40.6M |
| 2022-01-28 | 4.02 | 4.05 | 3.95 | 3.99 | 23.9M |
| 2022-01-27 | 4.07 | 4.10 | 3.96 | 3.98 | 26.8M |
| 2022-01-26 | 4.01 | 4.13 | 3.99 | 4.08 | 31.9M |
| 2022-01-25 | 4.18 | 4.19 | 4.00 | 4.00 | 33.9M |
| 2022-01-24 | 4.18 | 4.26 | 4.13 | 4.16 | 28.7M |
| 2022-01-21 | 4.28 | 4.37 | 4.17 | 4.23 | 31.3M |
| 2022-01-20 | 4.47 | 4.47 | 4.27 | 4.28 | 40.2M |
| 2022-01-19 | 4.37 | 4.50 | 4.35 | 4.40 | 51.9M |
| 2022-01-18 | 4.30 | 4.48 | 4.28 | 4.35 | 60.2M |
| 2022-01-17 | 4.29 | 4.35 | 4.24 | 4.31 | 35.8M |
| 2022-01-14 | 4.34 | 4.37 | 4.24 | 4.26 | 42.6M |
| 2022-01-13 | 4.50 | 4.50 | 4.32 | 4.35 | 58.6M |
| 2022-01-12 | 4.57 | 4.58 | 4.40 | 4.49 | 62.9M |
| 2022-01-11 | 4.53 | 4.71 | 4.47 | 4.55 | 77.3M |
| 2022-01-10 | 4.74 | 4.77 | 4.48 | 4.53 | 84.0M |
| 2022-01-07 | 4.86 | 5.05 | 4.62 | 4.66 | 147.4M |
| 2022-01-06 | 4.41 | 4.87 | 4.39 | 4.71 | 132.2M |
| 2022-01-05 | 4.62 | 4.70 | 4.37 | 4.43 | 145.5M |
| 2022-01-04 | 4.13 | 4.54 | 4.13 | 4.54 | 127.2M |