11.78
最終更新: 2025-09-24
| 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 | 8.31 | 8.34 | 8.21 | 8.29 | 13.9M |
| 2022-12-29 | 8.40 | 8.47 | 8.24 | 8.25 | 20.5M |
| 2022-12-28 | 8.50 | 8.55 | 8.41 | 8.43 | 11.1M |
| 2022-12-27 | 8.55 | 8.60 | 8.47 | 8.56 | 12.4M |
| 2022-12-26 | 8.41 | 8.59 | 8.41 | 8.55 | 12.4M |
| 2022-12-23 | 8.40 | 8.51 | 8.29 | 8.41 | 16.0M |
| 2022-12-22 | 8.71 | 8.74 | 8.43 | 8.47 | 23.2M |
| 2022-12-21 | 8.84 | 8.93 | 8.61 | 8.69 | 23.0M |
| 2022-12-20 | 8.78 | 8.96 | 8.76 | 8.88 | 20.7M |
| 2022-12-19 | 9.09 | 9.11 | 8.81 | 8.87 | 26.7M |
| 2022-12-16 | 9.20 | 9.21 | 9.03 | 9.10 | 44.3M |
| 2022-12-15 | 8.94 | 9.45 | 8.89 | 9.32 | 89.4M |
| 2022-12-14 | 8.95 | 9.15 | 8.95 | 9.01 | 69.9M |
| 2022-12-13 | 8.83 | 8.86 | 8.74 | 8.76 | 12.0M |
| 2022-12-12 | 8.73 | 8.91 | 8.71 | 8.85 | 23.1M |
| 2022-12-09 | 8.68 | 8.77 | 8.66 | 8.76 | 17.2M |
| 2022-12-08 | 8.83 | 8.85 | 8.67 | 8.68 | 18.2M |
| 2022-12-07 | 8.90 | 8.93 | 8.82 | 8.82 | 19.3M |
| 2022-12-06 | 8.87 | 9.03 | 8.82 | 8.95 | 31.3M |
| 2022-12-05 | 8.85 | 8.90 | 8.78 | 8.87 | 23.4M |
| 2022-12-02 | 8.82 | 8.90 | 8.77 | 8.84 | 13.0M |
| 2022-12-01 | 8.87 | 8.95 | 8.82 | 8.82 | 19.1M |
| 2022-11-30 | 8.78 | 8.88 | 8.76 | 8.81 | 15.2M |
| 2022-11-29 | 8.60 | 8.83 | 8.60 | 8.81 | 20.3M |
| 2022-11-28 | 8.66 | 8.67 | 8.55 | 8.59 | 17.9M |
| 2022-11-25 | 8.76 | 8.86 | 8.71 | 8.74 | 16.1M |
| 2022-11-24 | 8.87 | 8.92 | 8.75 | 8.76 | 15.2M |
| 2022-11-23 | 8.96 | 9.02 | 8.74 | 8.84 | 27.3M |
| 2022-11-22 | 9.06 | 9.17 | 8.94 | 8.98 | 27.0M |
| 2022-11-21 | 9.06 | 9.17 | 8.98 | 9.07 | 25.1M |
| 2022-11-18 | 9.18 | 9.29 | 9.10 | 9.13 | 43.5M |
| 2022-11-17 | 9.00 | 9.24 | 8.92 | 9.24 | 49.8M |
| 2022-11-16 | 9.17 | 9.17 | 9.00 | 9.04 | 42.0M |
| 2022-11-15 | 8.72 | 9.20 | 8.72 | 9.17 | 77.6M |
| 2022-11-14 | 8.65 | 8.89 | 8.65 | 8.77 | 23.2M |
| 2022-11-11 | 8.80 | 8.89 | 8.75 | 8.75 | 32.4M |
| 2022-11-10 | 8.76 | 8.82 | 8.64 | 8.64 | 20.9M |
| 2022-11-09 | 8.76 | 8.83 | 8.71 | 8.81 | 21.1M |
| 2022-11-08 | 8.87 | 8.90 | 8.74 | 8.77 | 20.7M |
| 2022-11-07 | 8.90 | 9.01 | 8.87 | 8.88 | 28.3M |
| 2022-11-04 | 8.87 | 8.97 | 8.83 | 8.92 | 33.5M |
| 2022-11-03 | 8.74 | 8.98 | 8.71 | 8.91 | 36.9M |
| 2022-11-02 | 8.87 | 9.03 | 8.80 | 8.83 | 37.9M |
| 2022-11-01 | 8.70 | 8.89 | 8.68 | 8.89 | 30.9M |
| 2022-10-31 | 8.65 | 8.92 | 8.65 | 8.82 | 32.6M |
| 2022-10-28 | 8.80 | 9.05 | 8.63 | 8.68 | 43.7M |
| 2022-10-27 | 8.77 | 9.22 | 8.76 | 9.05 | 59.5M |
| 2022-10-26 | 8.58 | 8.97 | 8.52 | 8.84 | 43.3M |
| 2022-10-25 | 8.56 | 8.69 | 8.43 | 8.60 | 20.3M |
| 2022-10-24 | 8.65 | 8.91 | 8.58 | 8.65 | 30.4M |
| 2022-10-21 | 8.81 | 8.88 | 8.60 | 8.71 | 42.1M |
| 2022-10-20 | 8.31 | 8.94 | 8.23 | 8.88 | 74.7M |
| 2022-10-19 | 8.43 | 8.49 | 8.33 | 8.33 | 15.1M |
| 2022-10-18 | 8.57 | 8.60 | 8.38 | 8.42 | 18.3M |
| 2022-10-17 | 8.35 | 8.51 | 8.33 | 8.49 | 18.3M |
| 2022-10-14 | 8.31 | 8.43 | 8.27 | 8.39 | 20.5M |
| 2022-10-13 | 8.26 | 8.33 | 8.20 | 8.25 | 17.6M |
| 2022-10-12 | 7.93 | 8.28 | 7.90 | 8.27 | 27.5M |
| 2022-10-11 | 7.89 | 7.95 | 7.80 | 7.94 | 13.2M |
| 2022-10-10 | 8.10 | 8.15 | 7.78 | 7.81 | 20.7M |
| 2022-09-30 | 8.12 | 8.21 | 8.10 | 8.10 | 13.3M |
| 2022-09-29 | 8.25 | 8.27 | 8.10 | 8.14 | 14.4M |
| 2022-09-28 | 8.42 | 8.43 | 8.14 | 8.14 | 21.6M |
| 2022-09-27 | 8.37 | 8.49 | 8.31 | 8.48 | 18.5M |
| 2022-09-26 | 8.40 | 8.48 | 8.33 | 8.34 | 15.9M |
| 2022-09-23 | 8.66 | 8.74 | 8.42 | 8.48 | 20.8M |
| 2022-09-22 | 8.65 | 8.80 | 8.64 | 8.69 | 14.8M |
| 2022-09-21 | 8.68 | 8.79 | 8.59 | 8.75 | 15.6M |
| 2022-09-20 | 8.73 | 8.80 | 8.68 | 8.74 | 15.6M |
| 2022-09-19 | 8.80 | 8.90 | 8.63 | 8.70 | 21.2M |
| 2022-09-16 | 9.00 | 9.06 | 8.80 | 8.80 | 24.0M |
| 2022-09-15 | 9.36 | 9.36 | 8.84 | 9.01 | 35.3M |
| 2022-09-14 | 9.36 | 9.40 | 9.12 | 9.24 | 37.0M |
| 2022-09-13 | 9.57 | 9.67 | 9.48 | 9.50 | 19.2M |
| 2022-09-09 | 9.56 | 9.59 | 9.45 | 9.57 | 19.9M |
| 2022-09-08 | 9.75 | 9.76 | 9.55 | 9.55 | 30.6M |
| 2022-09-07 | 9.65 | 9.92 | 9.62 | 9.80 | 47.6M |
| 2022-09-06 | 9.61 | 9.69 | 9.55 | 9.65 | 26.1M |
| 2022-09-05 | 9.60 | 9.69 | 9.46 | 9.60 | 26.1M |
| 2022-09-02 | 9.45 | 9.69 | 9.41 | 9.64 | 36.3M |
| 2022-09-01 | 9.58 | 9.74 | 9.44 | 9.45 | 32.8M |
| 2022-08-31 | 9.50 | 9.65 | 9.35 | 9.60 | 43.3M |
| 2022-08-30 | 9.46 | 9.61 | 9.43 | 9.49 | 29.8M |
| 2022-08-29 | 9.40 | 9.62 | 9.35 | 9.46 | 30.6M |
| 2022-08-26 | 9.68 | 9.75 | 9.50 | 9.53 | 32.6M |
| 2022-08-25 | 9.80 | 9.81 | 9.47 | 9.63 | 40.9M |
| 2022-08-24 | 10.13 | 10.15 | 9.66 | 9.68 | 62.9M |
| 2022-08-23 | 10.09 | 10.24 | 10.06 | 10.15 | 36.1M |
| 2022-08-22 | 10.06 | 10.25 | 9.90 | 10.14 | 41.0M |
| 2022-08-19 | 10.30 | 10.58 | 10.09 | 10.11 | 72.1M |
| 2022-08-18 | 10.26 | 10.48 | 10.16 | 10.35 | 74.0M |
| 2022-08-17 | 10.40 | 10.49 | 10.20 | 10.39 | 82.1M |
| 2022-08-16 | 10.38 | 10.54 | 10.31 | 10.45 | 90.2M |
| 2022-08-15 | 10.68 | 10.80 | 10.33 | 10.38 | 109.3M |
| 2022-08-12 | 10.80 | 11.14 | 10.65 | 10.68 | 146.6M |
| 2022-08-11 | 10.67 | 11.30 | 10.66 | 10.92 | 188.8M |
| 2022-08-10 | 10.68 | 11.21 | 10.59 | 10.74 | 212.2M |
| 2022-08-09 | 10.20 | 11.45 | 10.05 | 11.06 | 229.9M |
| 2022-08-08 | 10.63 | 10.97 | 10.36 | 10.52 | 281.6M |
| 2022-08-05 | 9.37 | 10.25 | 9.32 | 10.25 | 173.8M |
| 2022-08-04 | 8.98 | 9.34 | 8.93 | 9.32 | 97.6M |
| 2022-08-03 | 8.78 | 9.08 | 8.77 | 8.89 | 51.4M |
| 2022-08-02 | 8.88 | 8.92 | 8.60 | 8.74 | 36.5M |
| 2022-08-01 | 8.81 | 8.95 | 8.66 | 8.94 | 25.2M |
| 2022-07-29 | 8.96 | 9.02 | 8.85 | 8.86 | 31.4M |
| 2022-07-28 | 8.63 | 9.23 | 8.63 | 9.01 | 66.7M |
| 2022-07-27 | 8.60 | 8.62 | 8.55 | 8.57 | 12.5M |
| 2022-07-26 | 8.60 | 8.65 | 8.52 | 8.64 | 14.6M |
| 2022-07-25 | 8.78 | 8.79 | 8.55 | 8.59 | 17.9M |
| 2022-07-22 | 8.89 | 8.98 | 8.70 | 8.77 | 21.9M |
| 2022-07-21 | 8.80 | 8.99 | 8.75 | 8.88 | 28.6M |
| 2022-07-20 | 8.87 | 8.99 | 8.83 | 8.85 | 23.8M |
| 2022-07-19 | 8.70 | 8.88 | 8.69 | 8.82 | 23.9M |
| 2022-07-18 | 8.48 | 8.77 | 8.46 | 8.73 | 26.4M |
| 2022-07-15 | 8.63 | 8.69 | 8.48 | 8.48 | 23.4M |
| 2022-07-14 | 8.65 | 8.71 | 8.61 | 8.63 | 15.4M |
| 2022-07-13 | 8.65 | 8.70 | 8.60 | 8.65 | 17.0M |
| 2022-07-12 | 8.90 | 8.92 | 8.63 | 8.64 | 31.2M |
| 2022-07-11 | 9.10 | 9.10 | 8.86 | 8.90 | 29.6M |
| 2022-07-08 | 9.10 | 9.23 | 9.08 | 9.12 | 28.7M |
| 2022-07-07 | 9.09 | 9.14 | 8.99 | 9.09 | 24.2M |
| 2022-07-06 | 9.06 | 9.24 | 9.01 | 9.09 | 34.0M |
| 2022-07-05 | 9.12 | 9.23 | 8.96 | 9.08 | 32.2M |
| 2022-07-04 | 9.18 | 9.18 | 9.01 | 9.13 | 34.1M |
| 2022-07-01 | 9.36 | 9.45 | 9.21 | 9.25 | 32.9M |
| 2022-06-30 | 9.31 | 9.55 | 9.28 | 9.38 | 40.1M |
| 2022-06-29 | 9.46 | 9.68 | 9.30 | 9.31 | 64.5M |
| 2022-06-28 | 9.28 | 9.57 | 9.17 | 9.50 | 57.1M |
| 2022-06-27 | 9.41 | 9.45 | 9.24 | 9.27 | 44.2M |
| 2022-06-24 | 9.12 | 9.35 | 9.09 | 9.34 | 66.2M |
| 2022-06-23 | 8.86 | 9.09 | 8.85 | 9.09 | 30.2M |
| 2022-06-22 | 9.10 | 9.11 | 8.87 | 8.88 | 31.5M |
| 2022-06-21 | 9.11 | 9.21 | 9.00 | 9.11 | 36.1M |
| 2022-06-20 | 9.08 | 9.17 | 8.99 | 9.14 | 41.3M |
| 2022-06-17 | 8.92 | 9.05 | 8.83 | 9.05 | 32.6M |
| 2022-06-16 | 8.93 | 9.14 | 8.91 | 9.01 | 45.3M |
| 2022-06-15 | 8.75 | 9.09 | 8.74 | 8.93 | 54.9M |
| 2022-06-14 | 8.72 | 8.77 | 8.41 | 8.76 | 38.6M |
| 2022-06-13 | 8.78 | 8.91 | 8.70 | 8.77 | 29.9M |
| 2022-06-10 | 8.69 | 8.88 | 8.67 | 8.86 | 33.4M |
| 2022-06-09 | 8.96 | 8.96 | 8.66 | 8.75 | 28.7M |
| 2022-06-08 | 8.96 | 9.04 | 8.81 | 8.93 | 28.7M |
| 2022-06-07 | 9.03 | 9.18 | 8.95 | 9.00 | 44.7M |
| 2022-06-06 | 8.84 | 9.06 | 8.81 | 9.02 | 46.9M |
| 2022-06-02 | 8.58 | 8.82 | 8.56 | 8.81 | 37.4M |
| 2022-06-01 | 8.63 | 8.73 | 8.57 | 8.62 | 25.3M |
| 2022-05-31 | 8.44 | 8.64 | 8.34 | 8.63 | 36.5M |
| 2022-05-30 | 8.49 | 8.55 | 8.40 | 8.45 | 20.2M |
| 2022-05-27 | 8.71 | 8.73 | 8.41 | 8.48 | 24.9M |
| 2022-05-26 | 8.54 | 8.69 | 8.35 | 8.62 | 31.4M |
| 2022-05-25 | 8.45 | 8.58 | 8.43 | 8.52 | 19.0M |
| 2022-05-24 | 8.86 | 8.92 | 8.43 | 8.45 | 38.5M |
| 2022-05-23 | 8.93 | 8.93 | 8.76 | 8.88 | 29.2M |
| 2022-05-20 | 8.81 | 8.96 | 8.78 | 8.91 | 36.1M |
| 2022-05-19 | 8.55 | 8.83 | 8.51 | 8.77 | 36.2M |
| 2022-05-18 | 8.58 | 8.72 | 8.54 | 8.66 | 27.2M |
| 2022-05-17 | 8.51 | 8.63 | 8.41 | 8.60 | 26.9M |
| 2022-05-16 | 8.66 | 8.74 | 8.41 | 8.46 | 25.6M |
| 2022-05-13 | 8.64 | 8.70 | 8.52 | 8.56 | 22.0M |
| 2022-05-12 | 8.46 | 8.69 | 8.45 | 8.63 | 33.5M |
| 2022-05-11 | 8.41 | 8.83 | 8.41 | 8.55 | 56.3M |
| 2022-05-10 | 8.15 | 8.54 | 8.10 | 8.41 | 52.7M |
| 2022-05-09 | 8.04 | 8.29 | 7.85 | 8.25 | 50.8M |
| 2022-05-06 | 8.17 | 8.18 | 8.02 | 8.04 | 37.2M |
| 2022-05-05 | 8.57 | 8.68 | 8.40 | 8.46 | 37.6M |
| 2022-04-29 | 8.50 | 8.60 | 8.28 | 8.55 | 46.6M |
| 2022-04-28 | 8.46 | 8.72 | 8.38 | 8.54 | 34.6M |
| 2022-04-27 | 7.83 | 8.48 | 7.75 | 8.46 | 43.4M |
| 2022-04-26 | 8.58 | 8.60 | 7.95 | 7.98 | 40.2M |
| 2022-04-25 | 9.16 | 9.16 | 8.45 | 8.45 | 36.1M |
| 2022-04-22 | 9.36 | 9.42 | 9.16 | 9.29 | 21.6M |
| 2022-04-21 | 9.61 | 9.74 | 9.28 | 9.33 | 23.2M |
| 2022-04-20 | 9.79 | 9.84 | 9.62 | 9.65 | 16.4M |
| 2022-04-19 | 9.76 | 9.85 | 9.70 | 9.73 | 16.8M |
| 2022-04-18 | 9.63 | 9.82 | 9.52 | 9.80 | 20.4M |
| 2022-04-15 | 9.63 | 9.73 | 9.51 | 9.63 | 17.1M |
| 2022-04-14 | 9.68 | 9.78 | 9.61 | 9.71 | 18.0M |
| 2022-04-13 | 9.73 | 9.78 | 9.63 | 9.65 | 12.4M |
| 2022-04-12 | 9.56 | 9.83 | 9.51 | 9.80 | 21.7M |
| 2022-04-11 | 10.00 | 10.00 | 9.51 | 9.57 | 28.6M |
| 2022-04-08 | 10.19 | 10.20 | 9.85 | 10.04 | 24.3M |
| 2022-04-07 | 10.33 | 10.47 | 10.09 | 10.09 | 24.7M |
| 2022-04-06 | 10.51 | 10.54 | 10.36 | 10.42 | 18.3M |
| 2022-04-01 | 10.47 | 10.58 | 10.36 | 10.57 | 16.8M |
| 2022-03-31 | 10.67 | 10.72 | 10.50 | 10.51 | 17.7M |
| 2022-03-30 | 10.63 | 10.75 | 10.62 | 10.75 | 15.9M |
| 2022-03-29 | 10.85 | 10.94 | 10.52 | 10.59 | 27.1M |
| 2022-03-28 | 10.81 | 10.94 | 10.70 | 10.92 | 14.0M |
| 2022-03-25 | 10.98 | 11.08 | 10.86 | 10.86 | 13.4M |
| 2022-03-24 | 11.07 | 11.08 | 10.91 | 10.94 | 17.3M |
| 2022-03-23 | 11.15 | 11.19 | 11.08 | 11.13 | 16.4M |
| 2022-03-22 | 11.10 | 11.26 | 11.03 | 11.19 | 22.0M |
| 2022-03-21 | 11.10 | 11.21 | 11.01 | 11.09 | 23.1M |
| 2022-03-18 | 10.98 | 11.15 | 10.94 | 11.07 | 20.4M |
| 2022-03-17 | 11.00 | 11.25 | 11.00 | 11.03 | 31.5M |
| 2022-03-16 | 10.78 | 10.98 | 10.24 | 10.95 | 40.9M |
| 2022-03-15 | 11.11 | 11.19 | 10.59 | 10.60 | 33.8M |
| 2022-03-14 | 11.20 | 11.40 | 11.16 | 11.17 | 19.9M |
| 2022-03-11 | 10.98 | 11.34 | 10.88 | 11.33 | 38.7M |
| 2022-03-10 | 11.12 | 11.22 | 11.03 | 11.06 | 25.9M |
| 2022-03-09 | 11.16 | 11.26 | 10.45 | 10.89 | 38.3M |
| 2022-03-08 | 11.35 | 11.45 | 10.98 | 11.08 | 32.7M |
| 2022-03-07 | 11.62 | 11.62 | 11.33 | 11.38 | 26.5M |
| 2022-03-04 | 11.63 | 11.83 | 11.59 | 11.65 | 20.6M |
| 2022-03-03 | 11.90 | 11.94 | 11.67 | 11.68 | 26.5M |
| 2022-03-02 | 11.86 | 11.94 | 11.84 | 11.86 | 17.3M |
| 2022-03-01 | 11.96 | 12.03 | 11.89 | 11.95 | 19.8M |
| 2022-02-28 | 11.98 | 12.12 | 11.90 | 11.96 | 17.4M |
| 2022-02-25 | 12.03 | 12.20 | 11.95 | 12.00 | 24.9M |
| 2022-02-24 | 12.18 | 12.26 | 11.79 | 11.96 | 45.3M |
| 2022-02-23 | 12.04 | 12.30 | 12.03 | 12.26 | 41.6M |
| 2022-02-22 | 12.01 | 12.13 | 11.92 | 12.04 | 22.9M |
| 2022-02-21 | 11.86 | 12.15 | 11.84 | 12.09 | 29.8M |
| 2022-02-18 | 11.76 | 11.91 | 11.72 | 11.88 | 16.1M |
| 2022-02-17 | 11.82 | 11.94 | 11.75 | 11.82 | 19.5M |
| 2022-02-16 | 11.89 | 11.97 | 11.83 | 11.87 | 17.6M |
| 2022-02-15 | 11.66 | 11.90 | 11.65 | 11.86 | 22.0M |
| 2022-02-14 | 11.62 | 11.74 | 11.52 | 11.69 | 14.1M |
| 2022-02-11 | 11.81 | 11.84 | 11.68 | 11.70 | 19.3M |
| 2022-02-10 | 11.81 | 11.90 | 11.77 | 11.84 | 19.8M |
| 2022-02-09 | 11.65 | 11.82 | 11.62 | 11.81 | 22.0M |
| 2022-02-08 | 11.66 | 11.70 | 11.48 | 11.70 | 20.8M |
| 2022-02-07 | 11.59 | 11.74 | 11.52 | 11.65 | 23.9M |
| 2022-01-28 | 11.63 | 11.64 | 11.32 | 11.41 | 22.3M |
| 2022-01-27 | 11.87 | 11.88 | 11.44 | 11.44 | 32.4M |
| 2022-01-26 | 11.94 | 12.05 | 11.78 | 11.88 | 22.0M |
| 2022-01-25 | 12.21 | 12.27 | 11.92 | 11.93 | 31.0M |
| 2022-01-24 | 12.18 | 12.27 | 12.13 | 12.14 | 16.7M |
| 2022-01-21 | 12.15 | 12.26 | 12.11 | 12.23 | 20.2M |
| 2022-01-20 | 12.30 | 12.35 | 12.10 | 12.17 | 25.0M |
| 2022-01-19 | 12.38 | 12.38 | 12.23 | 12.31 | 27.0M |
| 2022-01-18 | 12.35 | 12.50 | 12.31 | 12.44 | 35.2M |
| 2022-01-17 | 12.24 | 12.36 | 12.21 | 12.34 | 22.6M |
| 2022-01-14 | 12.28 | 12.39 | 12.24 | 12.27 | 20.9M |
| 2022-01-13 | 12.40 | 12.42 | 12.29 | 12.30 | 21.5M |
| 2022-01-12 | 12.36 | 12.40 | 12.26 | 12.39 | 24.9M |
| 2022-01-11 | 12.44 | 12.44 | 12.27 | 12.29 | 28.7M |
| 2022-01-10 | 12.55 | 12.55 | 12.22 | 12.43 | 36.0M |
| 2022-01-07 | 12.70 | 12.72 | 12.54 | 12.56 | 31.7M |
| 2022-01-06 | 12.64 | 12.79 | 12.51 | 12.70 | 37.1M |
| 2022-01-05 | 12.74 | 12.90 | 12.60 | 12.67 | 49.1M |
| 2022-01-04 | 12.71 | 12.76 | 12.55 | 12.74 | 39.8M |