4.20
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 | 3.85 | 3.91 | 3.83 | 3.85 | 3.0M |
| 2022-12-29 | 3.88 | 3.91 | 3.81 | 3.81 | 3.3M |
| 2022-12-28 | 3.96 | 3.96 | 3.86 | 3.87 | 4.2M |
| 2022-12-27 | 4.04 | 4.05 | 3.96 | 3.98 | 3.2M |
| 2022-12-26 | 3.95 | 4.03 | 3.94 | 4.02 | 3.1M |
| 2022-12-23 | 3.94 | 4.00 | 3.91 | 3.95 | 4.2M |
| 2022-12-22 | 4.13 | 4.15 | 3.98 | 3.98 | 8.0M |
| 2022-12-21 | 4.19 | 4.19 | 4.08 | 4.10 | 3.5M |
| 2022-12-20 | 4.15 | 4.23 | 4.11 | 4.19 | 3.2M |
| 2022-12-19 | 4.25 | 4.27 | 4.16 | 4.16 | 3.6M |
| 2022-12-16 | 4.29 | 4.30 | 4.23 | 4.25 | 3.2M |
| 2022-12-15 | 4.22 | 4.30 | 4.20 | 4.29 | 4.0M |
| 2022-12-14 | 4.21 | 4.26 | 4.20 | 4.21 | 2.7M |
| 2022-12-13 | 4.20 | 4.28 | 4.20 | 4.21 | 3.5M |
| 2022-12-12 | 4.24 | 4.24 | 4.18 | 4.20 | 3.2M |
| 2022-12-09 | 4.27 | 4.31 | 4.22 | 4.22 | 3.7M |
| 2022-12-08 | 4.28 | 4.31 | 4.24 | 4.29 | 3.2M |
| 2022-12-07 | 4.30 | 4.30 | 4.26 | 4.29 | 3.4M |
| 2022-12-06 | 4.30 | 4.34 | 4.26 | 4.30 | 4.7M |
| 2022-12-05 | 4.31 | 4.38 | 4.29 | 4.31 | 6.0M |
| 2022-12-02 | 4.27 | 4.31 | 4.24 | 4.31 | 5.5M |
| 2022-12-01 | 4.31 | 4.33 | 4.24 | 4.27 | 4.7M |
| 2022-11-30 | 4.23 | 4.33 | 4.22 | 4.28 | 5.5M |
| 2022-11-29 | 4.14 | 4.26 | 4.14 | 4.23 | 4.4M |
| 2022-11-28 | 4.13 | 4.18 | 4.10 | 4.15 | 3.5M |
| 2022-11-25 | 4.26 | 4.27 | 4.17 | 4.17 | 3.7M |
| 2022-11-24 | 4.20 | 4.25 | 4.17 | 4.25 | 4.2M |
| 2022-11-23 | 4.25 | 4.25 | 4.11 | 4.20 | 6.1M |
| 2022-11-22 | 4.30 | 4.32 | 4.22 | 4.22 | 5.8M |
| 2022-11-21 | 4.30 | 4.31 | 4.19 | 4.29 | 4.4M |
| 2022-11-18 | 4.31 | 4.37 | 4.24 | 4.26 | 3.8M |
| 2022-11-17 | 4.32 | 4.34 | 4.27 | 4.31 | 4.0M |
| 2022-11-16 | 4.28 | 4.37 | 4.27 | 4.32 | 5.4M |
| 2022-11-15 | 4.24 | 4.29 | 4.22 | 4.28 | 4.3M |
| 2022-11-14 | 4.27 | 4.29 | 4.19 | 4.24 | 4.0M |
| 2022-11-11 | 4.29 | 4.37 | 4.24 | 4.25 | 3.9M |
| 2022-11-10 | 4.23 | 4.29 | 4.22 | 4.25 | 2.8M |
| 2022-11-09 | 4.29 | 4.31 | 4.25 | 4.28 | 2.8M |
| 2022-11-08 | 4.29 | 4.34 | 4.24 | 4.28 | 3.6M |
| 2022-11-07 | 4.27 | 4.34 | 4.25 | 4.30 | 4.5M |
| 2022-11-04 | 4.23 | 4.30 | 4.21 | 4.29 | 5.3M |
| 2022-11-03 | 4.16 | 4.22 | 4.14 | 4.21 | 3.6M |
| 2022-11-02 | 4.16 | 4.21 | 4.12 | 4.19 | 4.9M |
| 2022-11-01 | 4.02 | 4.13 | 4.01 | 4.12 | 3.9M |
| 2022-10-31 | 3.90 | 4.03 | 3.90 | 4.01 | 3.4M |
| 2022-10-28 | 4.10 | 4.10 | 3.90 | 3.90 | 4.9M |
| 2022-10-27 | 4.10 | 4.15 | 4.07 | 4.09 | 3.0M |
| 2022-10-26 | 3.97 | 4.14 | 3.97 | 4.10 | 4.9M |
| 2022-10-25 | 3.98 | 4.07 | 3.90 | 4.04 | 5.1M |
| 2022-10-24 | 4.14 | 4.14 | 3.97 | 4.00 | 4.9M |
| 2022-10-21 | 4.10 | 4.14 | 4.07 | 4.09 | 2.6M |
| 2022-10-20 | 4.07 | 4.16 | 4.05 | 4.10 | 3.9M |
| 2022-10-19 | 4.13 | 4.17 | 4.09 | 4.10 | 3.2M |
| 2022-10-18 | 4.19 | 4.19 | 4.12 | 4.13 | 3.5M |
| 2022-10-17 | 4.10 | 4.17 | 4.09 | 4.15 | 4.0M |
| 2022-10-14 | 4.15 | 4.15 | 4.07 | 4.12 | 3.7M |
| 2022-10-13 | 3.99 | 4.11 | 3.97 | 4.07 | 3.9M |
| 2022-10-12 | 3.89 | 4.03 | 3.86 | 4.01 | 4.7M |
| 2022-10-11 | 3.86 | 3.94 | 3.81 | 3.93 | 2.6M |
| 2022-10-10 | 4.05 | 4.05 | 3.84 | 3.87 | 4.5M |
| 2022-09-30 | 3.96 | 4.05 | 3.96 | 4.00 | 4.4M |
| 2022-09-29 | 4.10 | 4.12 | 3.99 | 4.04 | 4.9M |
| 2022-09-28 | 4.17 | 4.17 | 4.05 | 4.06 | 5.6M |
| 2022-09-27 | 4.14 | 4.17 | 4.06 | 4.17 | 4.1M |
| 2022-09-26 | 4.20 | 4.20 | 4.08 | 4.10 | 5.2M |
| 2022-09-23 | 4.27 | 4.33 | 4.15 | 4.21 | 5.9M |
| 2022-09-22 | 4.32 | 4.37 | 4.27 | 4.28 | 4.3M |
| 2022-09-21 | 4.34 | 4.38 | 4.21 | 4.36 | 4.7M |
| 2022-09-20 | 4.27 | 4.36 | 4.24 | 4.33 | 5.1M |
| 2022-09-19 | 4.31 | 4.34 | 4.17 | 4.24 | 5.0M |
| 2022-09-16 | 4.37 | 4.38 | 4.27 | 4.30 | 5.0M |
| 2022-09-15 | 4.58 | 4.58 | 4.32 | 4.38 | 10.4M |
| 2022-09-14 | 4.56 | 4.57 | 4.47 | 4.54 | 6.0M |
| 2022-09-13 | 4.63 | 4.67 | 4.54 | 4.57 | 5.8M |
| 2022-09-09 | 4.74 | 4.75 | 4.58 | 4.60 | 5.9M |
| 2022-09-08 | 4.80 | 4.84 | 4.70 | 4.71 | 6.3M |
| 2022-09-07 | 4.69 | 4.81 | 4.68 | 4.77 | 8.1M |
| 2022-09-06 | 4.60 | 4.71 | 4.58 | 4.71 | 6.7M |
| 2022-09-05 | 4.55 | 4.61 | 4.52 | 4.60 | 6.3M |
| 2022-09-02 | 4.45 | 4.57 | 4.45 | 4.53 | 7.5M |
| 2022-09-01 | 4.47 | 4.56 | 4.43 | 4.43 | 9.4M |
| 2022-08-31 | 4.65 | 4.65 | 4.45 | 4.45 | 14.4M |
| 2022-08-30 | 4.74 | 4.78 | 4.59 | 4.61 | 9.6M |
| 2022-08-29 | 4.66 | 4.75 | 4.59 | 4.73 | 6.2M |
| 2022-08-26 | 4.79 | 4.82 | 4.68 | 4.71 | 8.2M |
| 2022-08-25 | 4.85 | 4.89 | 4.67 | 4.76 | 10.4M |
| 2022-08-24 | 5.09 | 5.16 | 4.81 | 4.82 | 15.0M |
| 2022-08-23 | 4.96 | 5.17 | 4.95 | 5.09 | 11.5M |
| 2022-08-22 | 5.00 | 5.04 | 4.93 | 4.99 | 9.3M |
| 2022-08-19 | 5.15 | 5.16 | 5.01 | 5.02 | 12.5M |
| 2022-08-18 | 5.24 | 5.31 | 5.13 | 5.15 | 15.8M |
| 2022-08-17 | 5.15 | 5.25 | 5.11 | 5.24 | 18.9M |
| 2022-08-16 | 5.13 | 5.16 | 5.04 | 5.15 | 17.7M |
| 2022-08-15 | 5.07 | 5.24 | 4.96 | 5.13 | 25.4M |
| 2022-08-12 | 4.88 | 5.09 | 4.88 | 5.01 | 16.0M |
| 2022-08-11 | 5.00 | 5.07 | 4.92 | 5.00 | 18.6M |
| 2022-08-10 | 4.89 | 5.03 | 4.81 | 4.99 | 35.0M |
| 2022-08-09 | 4.87 | 5.27 | 4.81 | 4.98 | 47.3M |
| 2022-08-08 | 4.63 | 4.81 | 4.56 | 4.79 | 8.7M |
| 2022-08-05 | 4.66 | 4.70 | 4.53 | 4.64 | 9.6M |
| 2022-08-04 | 4.59 | 4.69 | 4.53 | 4.64 | 9.6M |
| 2022-08-03 | 4.73 | 4.89 | 4.58 | 4.59 | 13.9M |
| 2022-08-02 | 4.85 | 4.87 | 4.60 | 4.72 | 16.3M |
| 2022-08-01 | 4.91 | 4.96 | 4.80 | 4.91 | 10.5M |
| 2022-07-29 | 4.91 | 4.98 | 4.89 | 4.91 | 11.8M |
| 2022-07-28 | 4.86 | 5.04 | 4.79 | 4.90 | 15.2M |
| 2022-07-27 | 4.71 | 4.87 | 4.68 | 4.83 | 13.1M |
| 2022-07-26 | 4.63 | 4.72 | 4.53 | 4.71 | 8.6M |
| 2022-07-25 | 4.72 | 4.74 | 4.58 | 4.60 | 8.4M |
| 2022-07-22 | 4.70 | 4.77 | 4.61 | 4.70 | 13.9M |
| 2022-07-21 | 4.57 | 4.67 | 4.52 | 4.61 | 10.1M |
| 2022-07-20 | 4.58 | 4.60 | 4.52 | 4.56 | 6.8M |
| 2022-07-19 | 4.55 | 4.61 | 4.47 | 4.60 | 8.4M |
| 2022-07-18 | 4.35 | 4.54 | 4.32 | 4.51 | 8.8M |
| 2022-07-15 | 4.44 | 4.52 | 4.30 | 4.35 | 11.4M |
| 2022-07-14 | 4.50 | 4.54 | 4.45 | 4.51 | 7.0M |
| 2022-07-13 | 4.45 | 4.56 | 4.42 | 4.54 | 8.3M |
| 2022-07-12 | 4.50 | 4.62 | 4.43 | 4.44 | 9.8M |
| 2022-07-11 | 4.76 | 4.76 | 4.54 | 4.56 | 13.7M |
| 2022-07-08 | 4.70 | 4.99 | 4.58 | 4.79 | 23.7M |
| 2022-07-07 | 4.55 | 4.72 | 4.50 | 4.69 | 16.9M |
| 2022-07-06 | 4.48 | 4.55 | 4.38 | 4.54 | 9.4M |
| 2022-07-05 | 4.62 | 4.67 | 4.41 | 4.48 | 12.2M |
| 2022-07-04 | 4.54 | 4.63 | 4.49 | 4.62 | 15.4M |
| 2022-07-01 | 4.66 | 4.67 | 4.47 | 4.53 | 16.1M |
| 2022-06-30 | 4.85 | 4.93 | 4.57 | 4.66 | 27.0M |
| 2022-06-29 | 5.12 | 5.39 | 4.85 | 4.87 | 28.6M |
| 2022-06-28 | 5.13 | 5.14 | 4.97 | 5.09 | 25.2M |
| 2022-06-27 | 4.95 | 5.19 | 4.92 | 5.09 | 33.1M |
| 2022-06-24 | 4.91 | 5.01 | 4.84 | 4.96 | 38.9M |
| 2022-06-23 | 4.87 | 5.19 | 4.83 | 4.98 | 58.8M |
| 2022-06-22 | 4.41 | 4.84 | 4.40 | 4.84 | 27.3M |
| 2022-06-21 | 4.25 | 4.43 | 4.23 | 4.40 | 22.8M |
| 2022-06-20 | 4.36 | 4.51 | 4.36 | 4.36 | 36.8M |
| 2022-06-17 | 4.81 | 4.89 | 4.74 | 4.84 | 11.5M |
| 2022-06-16 | 4.81 | 4.89 | 4.74 | 4.83 | 9.5M |
| 2022-06-15 | 4.93 | 4.99 | 4.81 | 4.81 | 14.9M |
| 2022-06-14 | 4.80 | 4.96 | 4.67 | 4.96 | 21.0M |
| 2022-06-13 | 5.08 | 5.18 | 4.87 | 4.95 | 16.8M |
| 2022-06-10 | 4.90 | 5.05 | 4.85 | 5.00 | 14.8M |
| 2022-06-09 | 5.14 | 5.14 | 4.87 | 4.92 | 21.5M |
| 2022-06-08 | 5.10 | 5.18 | 4.91 | 5.09 | 24.1M |
| 2022-06-07 | 5.27 | 5.31 | 5.05 | 5.10 | 22.0M |
| 2022-06-06 | 5.32 | 5.45 | 5.20 | 5.21 | 36.8M |
| 2022-06-02 | 5.50 | 5.57 | 5.25 | 5.31 | 65.6M |
| 2022-06-01 | 4.78 | 5.25 | 4.76 | 5.25 | 13.1M |
| 2022-05-31 | 4.94 | 4.95 | 4.68 | 4.77 | 19.7M |
| 2022-05-30 | 5.01 | 5.01 | 4.80 | 4.93 | 14.4M |
| 2022-05-27 | 5.05 | 5.08 | 4.83 | 4.94 | 16.4M |
| 2022-05-26 | 5.18 | 5.18 | 4.85 | 5.03 | 26.9M |
| 2022-05-25 | 5.01 | 5.42 | 5.00 | 5.18 | 30.9M |
| 2022-05-24 | 5.16 | 5.58 | 5.04 | 5.06 | 41.8M |
| 2022-05-23 | 5.24 | 5.31 | 5.06 | 5.18 | 28.4M |
| 2022-05-20 | 5.35 | 5.52 | 5.20 | 5.23 | 47.4M |
| 2022-05-19 | 4.90 | 5.53 | 4.86 | 5.35 | 63.7M |
| 2022-05-18 | 5.05 | 5.38 | 4.85 | 5.03 | 43.1M |
| 2022-05-17 | 4.90 | 5.03 | 4.74 | 4.99 | 23.0M |
| 2022-05-16 | 4.98 | 4.99 | 4.81 | 4.92 | 18.0M |
| 2022-05-13 | 4.94 | 5.03 | 4.85 | 4.98 | 31.5M |
| 2022-05-12 | 4.56 | 5.09 | 4.53 | 5.03 | 49.4M |
| 2022-05-11 | 4.35 | 4.82 | 4.34 | 4.68 | 40.2M |
| 2022-05-10 | 4.27 | 4.38 | 4.18 | 4.38 | 11.3M |
| 2022-05-09 | 4.20 | 4.40 | 4.11 | 4.36 | 11.1M |
| 2022-05-06 | 4.16 | 4.24 | 4.03 | 4.20 | 10.3M |
| 2022-05-05 | 4.26 | 4.32 | 4.18 | 4.27 | 12.6M |
| 2022-04-29 | 4.02 | 4.28 | 4.02 | 4.26 | 18.5M |
| 2022-04-28 | 4.06 | 4.38 | 3.96 | 4.09 | 21.4M |
| 2022-04-27 | 4.22 | 4.33 | 4.07 | 4.12 | 35.8M |
| 2022-04-26 | 4.99 | 5.13 | 4.48 | 4.52 | 43.9M |
| 2022-04-25 | 4.72 | 5.38 | 4.68 | 4.98 | 51.8M |
| 2022-04-22 | 4.73 | 4.99 | 4.60 | 4.89 | 32.6M |
| 2022-04-21 | 4.71 | 4.85 | 4.66 | 4.67 | 18.4M |
| 2022-04-20 | 4.80 | 4.95 | 4.71 | 4.84 | 25.2M |
| 2022-04-19 | 4.91 | 5.06 | 4.76 | 4.88 | 43.7M |
| 2022-04-18 | 4.30 | 4.74 | 4.28 | 4.74 | 19.3M |
| 2022-04-15 | 4.46 | 4.46 | 4.22 | 4.31 | 14.6M |
| 2022-04-14 | 4.48 | 4.68 | 4.45 | 4.52 | 11.4M |
| 2022-04-13 | 4.69 | 4.70 | 4.46 | 4.48 | 15.1M |
| 2022-04-12 | 4.70 | 4.77 | 4.50 | 4.77 | 17.7M |
| 2022-04-11 | 4.86 | 4.95 | 4.56 | 4.66 | 24.9M |
| 2022-04-08 | 4.64 | 5.31 | 4.60 | 5.02 | 37.5M |
| 2022-04-07 | 4.89 | 4.99 | 4.56 | 4.83 | 43.8M |
| 2022-04-06 | 4.23 | 4.68 | 4.22 | 4.68 | 13.3M |
| 2022-04-01 | 4.21 | 4.26 | 4.19 | 4.25 | 4.2M |
| 2022-03-31 | 4.22 | 4.27 | 4.19 | 4.23 | 4.1M |
| 2022-03-30 | 4.22 | 4.26 | 4.20 | 4.23 | 2.7M |
| 2022-03-29 | 4.30 | 4.30 | 4.18 | 4.19 | 4.0M |
| 2022-03-28 | 4.25 | 4.32 | 4.19 | 4.30 | 4.4M |
| 2022-03-25 | 4.25 | 4.38 | 4.21 | 4.25 | 7.5M |
| 2022-03-24 | 4.26 | 4.26 | 4.19 | 4.20 | 3.7M |
| 2022-03-23 | 4.34 | 4.34 | 4.22 | 4.28 | 4.0M |
| 2022-03-22 | 4.33 | 4.35 | 4.23 | 4.31 | 5.7M |
| 2022-03-21 | 4.19 | 4.29 | 4.14 | 4.28 | 6.2M |
| 2022-03-18 | 4.11 | 4.16 | 4.02 | 4.14 | 4.2M |
| 2022-03-17 | 4.09 | 4.16 | 4.07 | 4.08 | 4.1M |
| 2022-03-16 | 3.97 | 4.08 | 3.87 | 4.07 | 6.3M |
| 2022-03-15 | 4.12 | 4.14 | 3.90 | 3.92 | 6.5M |
| 2022-03-14 | 4.16 | 4.23 | 4.13 | 4.13 | 5.1M |
| 2022-03-11 | 4.12 | 4.21 | 4.02 | 4.19 | 5.8M |
| 2022-03-10 | 4.14 | 4.21 | 4.14 | 4.18 | 4.1M |
| 2022-03-09 | 4.25 | 4.26 | 3.98 | 4.09 | 7.7M |
| 2022-03-08 | 4.34 | 4.34 | 4.20 | 4.23 | 5.6M |
| 2022-03-07 | 4.37 | 4.39 | 4.29 | 4.33 | 4.8M |
| 2022-03-04 | 4.46 | 4.46 | 4.35 | 4.38 | 7.0M |
| 2022-03-03 | 4.45 | 4.49 | 4.40 | 4.45 | 6.9M |
| 2022-03-02 | 4.38 | 4.46 | 4.35 | 4.45 | 7.8M |
| 2022-03-01 | 4.34 | 4.44 | 4.31 | 4.40 | 11.1M |
| 2022-02-28 | 4.27 | 4.30 | 4.17 | 4.28 | 4.8M |
| 2022-02-25 | 4.27 | 4.33 | 4.25 | 4.26 | 6.1M |
| 2022-02-24 | 4.32 | 4.40 | 4.17 | 4.24 | 11.0M |
| 2022-02-23 | 4.30 | 4.38 | 4.26 | 4.35 | 7.1M |
| 2022-02-22 | 4.33 | 4.38 | 4.25 | 4.28 | 6.7M |
| 2022-02-21 | 4.28 | 4.39 | 4.24 | 4.37 | 7.8M |
| 2022-02-18 | 4.25 | 4.29 | 4.20 | 4.29 | 4.8M |
| 2022-02-17 | 4.30 | 4.34 | 4.23 | 4.25 | 7.7M |
| 2022-02-16 | 4.29 | 4.34 | 4.26 | 4.31 | 7.0M |
| 2022-02-15 | 4.31 | 4.35 | 4.22 | 4.27 | 8.5M |
| 2022-02-14 | 4.26 | 4.45 | 4.19 | 4.34 | 14.3M |
| 2022-02-11 | 4.38 | 4.39 | 4.21 | 4.23 | 8.2M |
| 2022-02-10 | 4.47 | 4.47 | 4.34 | 4.37 | 8.3M |
| 2022-02-09 | 4.35 | 4.46 | 4.34 | 4.42 | 9.7M |
| 2022-02-08 | 4.31 | 4.38 | 4.23 | 4.37 | 8.9M |
| 2022-02-07 | 4.30 | 4.40 | 4.21 | 4.29 | 8.9M |
| 2022-01-28 | 4.19 | 4.35 | 4.15 | 4.30 | 11.8M |
| 2022-01-27 | 4.21 | 4.30 | 4.12 | 4.18 | 13.3M |
| 2022-01-26 | 4.10 | 4.35 | 4.02 | 4.19 | 17.8M |
| 2022-01-25 | 4.35 | 4.42 | 4.09 | 4.09 | 26.4M |
| 2022-01-24 | 5.28 | 5.28 | 4.47 | 4.54 | 42.2M |
| 2022-01-21 | 4.84 | 4.85 | 4.72 | 4.85 | 12.8M |
| 2022-01-20 | 4.59 | 4.63 | 4.37 | 4.41 | 11.0M |
| 2022-01-19 | 4.58 | 4.62 | 4.51 | 4.60 | 8.7M |
| 2022-01-18 | 4.81 | 4.83 | 4.55 | 4.57 | 18.5M |
| 2022-01-17 | 4.77 | 4.94 | 4.63 | 4.83 | 14.5M |
| 2022-01-14 | 4.92 | 4.93 | 4.76 | 4.79 | 11.2M |
| 2022-01-13 | 4.86 | 4.98 | 4.79 | 4.91 | 13.5M |
| 2022-01-12 | 4.85 | 4.92 | 4.81 | 4.88 | 9.0M |
| 2022-01-11 | 4.90 | 4.97 | 4.81 | 4.86 | 11.3M |
| 2022-01-10 | 4.75 | 5.04 | 4.65 | 4.92 | 23.6M |
| 2022-01-07 | 4.86 | 4.90 | 4.72 | 4.73 | 14.3M |
| 2022-01-06 | 4.70 | 4.95 | 4.67 | 4.86 | 19.8M |
| 2022-01-05 | 4.82 | 4.85 | 4.61 | 4.73 | 22.8M |
| 2022-01-04 | 4.80 | 4.90 | 4.73 | 4.84 | 20.0M |