13.97
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 | 8.12 | 8.32 | 8.03 | 8.29 | 14.9M |
| 2022-12-29 | 8.38 | 8.42 | 8.11 | 8.18 | 21.8M |
| 2022-12-28 | 8.03 | 8.41 | 7.94 | 8.38 | 23.1M |
| 2022-12-27 | 8.06 | 8.10 | 7.89 | 8.05 | 7.8M |
| 2022-12-26 | 8.06 | 8.11 | 7.97 | 8.09 | 8.0M |
| 2022-12-23 | 7.90 | 8.14 | 7.86 | 8.05 | 9.1M |
| 2022-12-22 | 7.96 | 8.12 | 7.88 | 7.89 | 8.8M |
| 2022-12-21 | 7.96 | 8.00 | 7.79 | 7.88 | 5.6M |
| 2022-12-20 | 8.01 | 8.08 | 7.88 | 7.96 | 5.5M |
| 2022-12-19 | 8.02 | 8.16 | 7.91 | 7.96 | 8.0M |
| 2022-12-16 | 8.22 | 8.22 | 7.99 | 8.02 | 8.3M |
| 2022-12-15 | 8.22 | 8.36 | 8.18 | 8.26 | 7.2M |
| 2022-12-14 | 8.21 | 8.28 | 8.13 | 8.19 | 6.1M |
| 2022-12-13 | 8.14 | 8.37 | 8.11 | 8.23 | 10.7M |
| 2022-12-12 | 8.23 | 8.29 | 8.13 | 8.18 | 8.0M |
| 2022-12-09 | 8.22 | 8.30 | 8.19 | 8.24 | 7.2M |
| 2022-12-08 | 8.39 | 8.43 | 8.21 | 8.28 | 10.2M |
| 2022-12-07 | 8.37 | 8.48 | 8.29 | 8.41 | 9.3M |
| 2022-12-06 | 8.56 | 8.56 | 8.32 | 8.34 | 11.2M |
| 2022-12-05 | 8.58 | 8.69 | 8.49 | 8.59 | 13.8M |
| 2022-12-02 | 8.47 | 8.67 | 8.43 | 8.57 | 11.1M |
| 2022-12-01 | 8.44 | 8.60 | 8.41 | 8.44 | 12.0M |
| 2022-11-30 | 8.48 | 8.53 | 8.28 | 8.40 | 11.1M |
| 2022-11-29 | 8.36 | 8.54 | 8.33 | 8.51 | 8.0M |
| 2022-11-28 | 8.33 | 8.39 | 8.22 | 8.33 | 8.8M |
| 2022-11-25 | 8.52 | 8.59 | 8.39 | 8.41 | 9.2M |
| 2022-11-24 | 8.62 | 8.77 | 8.51 | 8.53 | 11.2M |
| 2022-11-23 | 8.83 | 8.96 | 8.54 | 8.61 | 17.3M |
| 2022-11-22 | 9.02 | 9.16 | 8.82 | 8.87 | 13.6M |
| 2022-11-21 | 9.33 | 9.34 | 8.86 | 8.97 | 19.2M |
| 2022-11-18 | 9.31 | 9.74 | 9.28 | 9.38 | 36.8M |
| 2022-11-17 | 9.53 | 9.75 | 8.98 | 9.29 | 34.8M |
| 2022-11-16 | 8.90 | 9.10 | 8.88 | 9.01 | 14.0M |
| 2022-11-15 | 8.87 | 8.99 | 8.79 | 8.90 | 8.3M |
| 2022-11-14 | 8.70 | 8.92 | 8.65 | 8.89 | 12.1M |
| 2022-11-11 | 9.00 | 9.08 | 8.70 | 8.71 | 12.4M |
| 2022-11-10 | 8.67 | 8.94 | 8.67 | 8.87 | 9.9M |
| 2022-11-09 | 8.85 | 8.88 | 8.72 | 8.73 | 8.0M |
| 2022-11-08 | 8.94 | 8.99 | 8.73 | 8.87 | 7.3M |
| 2022-11-07 | 8.78 | 9.03 | 8.70 | 8.99 | 15.4M |
| 2022-11-04 | 8.78 | 8.89 | 8.72 | 8.83 | 11.2M |
| 2022-11-03 | 8.78 | 8.89 | 8.63 | 8.78 | 12.4M |
| 2022-11-02 | 9.00 | 9.22 | 8.74 | 8.78 | 23.3M |
| 2022-11-01 | 8.53 | 8.74 | 8.48 | 8.68 | 14.2M |
| 2022-10-31 | 8.27 | 8.59 | 8.24 | 8.52 | 15.3M |
| 2022-10-28 | 8.43 | 8.49 | 8.16 | 8.18 | 13.6M |
| 2022-10-27 | 8.29 | 8.64 | 8.29 | 8.48 | 20.8M |
| 2022-10-26 | 8.43 | 8.61 | 8.29 | 8.34 | 21.2M |
| 2022-10-25 | 8.34 | 8.52 | 8.24 | 8.45 | 21.1M |
| 2022-10-24 | 8.32 | 8.72 | 8.17 | 8.18 | 28.1M |
| 2022-10-21 | 8.11 | 8.14 | 7.88 | 7.99 | 7.8M |
| 2022-10-20 | 7.89 | 8.21 | 7.85 | 8.13 | 11.1M |
| 2022-10-19 | 7.90 | 7.97 | 7.82 | 7.88 | 4.7M |
| 2022-10-18 | 8.01 | 8.03 | 7.86 | 7.92 | 5.1M |
| 2022-10-17 | 7.86 | 8.02 | 7.78 | 8.00 | 6.2M |
| 2022-10-14 | 7.78 | 7.97 | 7.74 | 7.91 | 7.8M |
| 2022-10-13 | 7.61 | 7.84 | 7.59 | 7.71 | 6.7M |
| 2022-10-12 | 7.45 | 7.71 | 7.39 | 7.69 | 5.6M |
| 2022-10-11 | 7.34 | 7.50 | 7.23 | 7.44 | 4.6M |
| 2022-10-10 | 7.59 | 7.61 | 7.32 | 7.35 | 6.6M |
| 2022-09-30 | 7.49 | 7.67 | 7.44 | 7.59 | 6.9M |
| 2022-09-29 | 7.55 | 7.63 | 7.41 | 7.52 | 8.9M |
| 2022-09-28 | 7.68 | 7.72 | 7.44 | 7.45 | 6.9M |
| 2022-09-27 | 7.37 | 7.67 | 7.37 | 7.67 | 7.7M |
| 2022-09-26 | 7.53 | 7.58 | 7.28 | 7.31 | 7.9M |
| 2022-09-23 | 7.88 | 7.90 | 7.51 | 7.53 | 10.2M |
| 2022-09-22 | 7.93 | 8.08 | 7.82 | 7.84 | 7.0M |
| 2022-09-21 | 7.98 | 8.01 | 7.66 | 8.00 | 9.2M |
| 2022-09-20 | 7.99 | 8.15 | 7.89 | 7.98 | 9.3M |
| 2022-09-19 | 8.37 | 8.44 | 7.83 | 7.93 | 14.5M |
| 2022-09-16 | 8.21 | 8.53 | 8.18 | 8.31 | 14.5M |
| 2022-09-15 | 8.38 | 8.41 | 8.12 | 8.24 | 10.0M |
| 2022-09-14 | 8.22 | 8.49 | 8.15 | 8.34 | 9.3M |
| 2022-09-13 | 8.27 | 8.53 | 8.26 | 8.32 | 10.1M |
| 2022-09-09 | 8.36 | 8.42 | 8.22 | 8.26 | 10.3M |
| 2022-09-08 | 8.39 | 8.70 | 8.39 | 8.46 | 15.2M |
| 2022-09-07 | 8.49 | 8.49 | 8.31 | 8.42 | 14.8M |
| 2022-09-06 | 8.59 | 8.59 | 8.42 | 8.52 | 14.7M |
| 2022-09-05 | 8.66 | 8.71 | 8.42 | 8.61 | 18.6M |
| 2022-09-02 | 8.42 | 8.82 | 8.36 | 8.66 | 25.0M |
| 2022-09-01 | 8.83 | 8.97 | 8.36 | 8.48 | 32.8M |
| 2022-08-31 | 8.59 | 9.33 | 8.45 | 8.80 | 44.7M |
| 2022-08-30 | 8.28 | 8.69 | 8.23 | 8.51 | 36.3M |
| 2022-08-29 | 8.09 | 8.49 | 7.91 | 8.31 | 44.0M |
| 2022-08-26 | 7.77 | 8.11 | 7.77 | 8.05 | 17.7M |
| 2022-08-25 | 8.00 | 8.06 | 7.57 | 7.76 | 13.1M |
| 2022-08-24 | 8.03 | 8.16 | 7.88 | 7.92 | 12.2M |
| 2022-08-23 | 8.12 | 8.21 | 7.97 | 8.06 | 11.6M |
| 2022-08-22 | 7.88 | 8.20 | 7.76 | 8.13 | 17.5M |
| 2022-08-19 | 7.86 | 8.21 | 7.86 | 7.97 | 17.9M |
| 2022-08-18 | 7.98 | 7.98 | 7.81 | 7.86 | 9.3M |
| 2022-08-17 | 7.89 | 8.02 | 7.80 | 8.00 | 11.8M |
| 2022-08-16 | 7.88 | 7.98 | 7.81 | 7.87 | 7.1M |
| 2022-08-15 | 7.88 | 7.91 | 7.79 | 7.86 | 8.2M |
| 2022-08-12 | 7.93 | 8.01 | 7.84 | 7.89 | 11.9M |
| 2022-08-11 | 7.55 | 7.92 | 7.55 | 7.91 | 17.8M |
| 2022-08-10 | 7.60 | 7.60 | 7.50 | 7.52 | 5.4M |
| 2022-08-09 | 7.67 | 7.69 | 7.52 | 7.59 | 6.8M |
| 2022-08-08 | 7.63 | 7.73 | 7.52 | 7.68 | 8.3M |
| 2022-08-05 | 7.43 | 7.66 | 7.43 | 7.63 | 10.4M |
| 2022-08-04 | 7.31 | 7.42 | 7.21 | 7.42 | 9.1M |
| 2022-08-03 | 7.37 | 7.55 | 7.22 | 7.24 | 11.7M |
| 2022-08-02 | 7.72 | 7.72 | 7.28 | 7.37 | 13.2M |
| 2022-08-01 | 7.73 | 7.86 | 7.64 | 7.77 | 7.1M |
| 2022-07-29 | 7.88 | 7.93 | 7.74 | 7.76 | 8.3M |
| 2022-07-28 | 7.77 | 7.91 | 7.73 | 7.88 | 10.0M |
| 2022-07-27 | 7.76 | 7.78 | 7.67 | 7.71 | 7.3M |
| 2022-07-26 | 7.68 | 7.77 | 7.65 | 7.73 | 7.7M |
| 2022-07-25 | 7.86 | 7.89 | 7.62 | 7.67 | 6.7M |
| 2022-07-22 | 7.94 | 8.03 | 7.72 | 7.81 | 12.7M |
| 2022-07-21 | 7.86 | 8.13 | 7.86 | 7.99 | 17.0M |
| 2022-07-20 | 7.84 | 7.87 | 7.76 | 7.85 | 9.1M |
| 2022-07-19 | 7.61 | 7.84 | 7.52 | 7.84 | 14.9M |
| 2022-07-18 | 7.28 | 7.58 | 7.28 | 7.54 | 8.6M |
| 2022-07-15 | 7.49 | 7.49 | 7.27 | 7.28 | 7.4M |
| 2022-07-14 | 7.42 | 7.56 | 7.34 | 7.49 | 7.3M |
| 2022-07-13 | 7.38 | 7.67 | 7.38 | 7.47 | 9.6M |
| 2022-07-12 | 7.61 | 7.61 | 7.32 | 7.33 | 8.8M |
| 2022-07-11 | 7.60 | 7.79 | 7.50 | 7.57 | 8.9M |
| 2022-07-08 | 7.52 | 7.78 | 7.48 | 7.63 | 10.6M |
| 2022-07-07 | 7.56 | 7.61 | 7.47 | 7.51 | 7.5M |
| 2022-07-06 | 7.73 | 7.77 | 7.49 | 7.56 | 8.8M |
| 2022-07-05 | 7.94 | 7.94 | 7.57 | 7.73 | 11.8M |
| 2022-07-04 | 7.96 | 8.01 | 7.88 | 7.93 | 8.1M |
| 2022-07-01 | 8.06 | 8.13 | 7.91 | 7.94 | 8.8M |
| 2022-06-30 | 7.96 | 8.14 | 7.94 | 8.03 | 10.7M |
| 2022-06-29 | 8.01 | 8.21 | 7.96 | 7.96 | 13.5M |
| 2022-06-28 | 8.10 | 8.16 | 7.99 | 8.14 | 16.3M |
| 2022-06-27 | 7.83 | 8.56 | 7.83 | 8.19 | 28.1M |
| 2022-06-24 | 7.76 | 7.91 | 7.69 | 7.87 | 14.8M |
| 2022-06-23 | 7.59 | 7.71 | 7.42 | 7.69 | 12.3M |
| 2022-06-22 | 7.92 | 7.97 | 7.56 | 7.59 | 17.4M |
| 2022-06-21 | 7.77 | 8.00 | 7.63 | 7.92 | 21.7M |
| 2022-06-20 | 7.68 | 7.83 | 7.67 | 7.73 | 15.0M |
| 2022-06-17 | 7.93 | 8.03 | 7.65 | 7.76 | 15.3M |
| 2022-06-16 | 7.44 | 8.03 | 7.44 | 7.93 | 23.3M |
| 2022-06-15 | 7.42 | 7.59 | 7.33 | 7.50 | 12.7M |
| 2022-06-14 | 7.76 | 7.76 | 7.04 | 7.42 | 21.2M |
| 2022-06-13 | 7.81 | 7.92 | 7.69 | 7.83 | 7.7M |
| 2022-06-10 | 7.79 | 7.94 | 7.79 | 7.90 | 4.5M |
| 2022-06-09 | 7.96 | 8.04 | 7.84 | 7.84 | 6.3M |
| 2022-06-08 | 8.22 | 8.29 | 7.83 | 8.08 | 9.5M |
| 2022-06-07 | 8.11 | 8.19 | 7.94 | 8.01 | 6.8M |
| 2022-06-06 | 7.88 | 8.17 | 7.87 | 8.09 | 8.7M |
| 2022-06-02 | 7.81 | 7.92 | 7.73 | 7.89 | 5.7M |
| 2022-06-01 | 7.83 | 7.96 | 7.78 | 7.86 | 7.0M |
| 2022-05-31 | 7.77 | 7.88 | 7.64 | 7.87 | 6.5M |
| 2022-05-30 | 7.83 | 7.87 | 7.69 | 7.79 | 4.9M |
| 2022-05-27 | 7.92 | 7.98 | 7.77 | 7.83 | 8.8M |
| 2022-05-26 | 7.86 | 7.98 | 7.66 | 7.94 | 10.8M |
| 2022-05-25 | 7.44 | 7.82 | 7.43 | 7.78 | 8.4M |
| 2022-05-24 | 7.73 | 7.90 | 7.43 | 7.43 | 9.3M |
| 2022-05-23 | 7.74 | 7.93 | 7.74 | 7.82 | 8.0M |
| 2022-05-20 | 7.61 | 7.78 | 7.58 | 7.71 | 8.3M |
| 2022-05-19 | 7.46 | 7.54 | 7.31 | 7.52 | 8.2M |
| 2022-05-18 | 7.66 | 7.81 | 7.57 | 7.57 | 9.1M |
| 2022-05-17 | 7.61 | 7.74 | 7.49 | 7.64 | 8.9M |
| 2022-05-16 | 7.57 | 7.70 | 7.52 | 7.58 | 7.4M |
| 2022-05-13 | 7.66 | 7.71 | 7.50 | 7.57 | 6.1M |
| 2022-05-12 | 7.42 | 7.68 | 7.39 | 7.66 | 8.0M |
| 2022-05-11 | 7.56 | 7.83 | 7.49 | 7.53 | 13.0M |
| 2022-05-10 | 7.30 | 7.55 | 7.26 | 7.52 | 6.9M |
| 2022-05-09 | 7.35 | 7.59 | 7.35 | 7.46 | 5.9M |
| 2022-05-06 | 7.31 | 7.52 | 7.22 | 7.39 | 7.4M |
| 2022-05-05 | 7.51 | 7.71 | 7.41 | 7.53 | 10.1M |
| 2022-04-29 | 7.19 | 7.64 | 7.16 | 7.56 | 14.4M |
| 2022-04-28 | 7.17 | 7.37 | 7.04 | 7.15 | 10.6M |
| 2022-04-27 | 6.75 | 7.31 | 6.75 | 7.30 | 11.9M |
| 2022-04-26 | 6.85 | 7.37 | 6.78 | 6.99 | 14.5M |
| 2022-04-25 | 7.23 | 7.31 | 6.69 | 6.71 | 8.5M |
| 2022-04-22 | 7.62 | 7.71 | 7.37 | 7.38 | 6.7M |
| 2022-04-21 | 8.01 | 8.09 | 7.65 | 7.71 | 8.0M |
| 2022-04-20 | 8.15 | 8.21 | 8.01 | 8.11 | 8.3M |
| 2022-04-19 | 7.97 | 8.17 | 7.87 | 8.16 | 9.2M |
| 2022-04-18 | 7.88 | 8.01 | 7.72 | 7.99 | 7.7M |
| 2022-04-15 | 8.27 | 8.28 | 7.92 | 7.95 | 10.2M |
| 2022-04-14 | 8.37 | 8.54 | 8.34 | 8.38 | 8.5M |
| 2022-04-13 | 8.82 | 8.83 | 8.33 | 8.38 | 14.9M |
| 2022-04-12 | 9.03 | 9.31 | 8.61 | 8.91 | 21.0M |
| 2022-04-11 | 8.99 | 9.09 | 8.42 | 8.53 | 17.2M |
| 2022-04-08 | 9.53 | 9.56 | 9.08 | 9.12 | 15.5M |
| 2022-04-07 | 9.72 | 9.88 | 9.46 | 9.46 | 17.4M |
| 2022-04-06 | 9.67 | 9.91 | 9.62 | 9.83 | 23.1M |
| 2022-04-01 | 9.44 | 9.81 | 9.29 | 9.78 | 27.1M |
| 2022-03-31 | 9.31 | 9.52 | 9.14 | 9.47 | 17.1M |
| 2022-03-30 | 9.08 | 9.38 | 8.94 | 9.31 | 14.0M |
| 2022-03-29 | 9.06 | 9.32 | 9.01 | 9.05 | 13.1M |
| 2022-03-28 | 9.33 | 9.56 | 9.10 | 9.17 | 20.0M |
| 2022-03-25 | 16.06 | 16.90 | 16.04 | 16.56 | 11.2M |
| 2022-03-24 | 16.40 | 16.40 | 16.02 | 16.06 | 5.7M |
| 2022-03-23 | 16.43 | 16.96 | 16.11 | 16.62 | 8.5M |
| 2022-03-22 | 16.10 | 16.50 | 15.88 | 16.44 | 7.0M |
| 2022-03-21 | 16.15 | 16.59 | 16.01 | 16.20 | 5.4M |
| 2022-03-18 | 16.49 | 16.64 | 16.05 | 16.28 | 6.6M |
| 2022-03-17 | 15.45 | 17.07 | 15.30 | 16.32 | 14.0M |
| 2022-03-16 | 15.02 | 15.37 | 14.54 | 15.27 | 4.8M |
| 2022-03-15 | 15.50 | 15.59 | 14.70 | 14.75 | 4.6M |
| 2022-03-14 | 15.92 | 16.01 | 15.56 | 15.56 | 4.7M |
| 2022-03-11 | 15.13 | 16.11 | 15.02 | 16.08 | 7.2M |
| 2022-03-10 | 15.75 | 16.07 | 15.50 | 15.51 | 5.4M |
| 2022-03-09 | 15.40 | 15.49 | 14.45 | 15.47 | 6.4M |
| 2022-03-08 | 15.79 | 16.05 | 15.33 | 15.38 | 5.9M |
| 2022-03-07 | 16.11 | 16.15 | 15.58 | 15.85 | 5.1M |
| 2022-03-04 | 15.83 | 16.47 | 15.73 | 16.28 | 7.6M |
| 2022-03-03 | 16.35 | 16.41 | 15.91 | 15.93 | 4.8M |
| 2022-03-02 | 16.05 | 16.38 | 16.05 | 16.32 | 4.2M |
| 2022-03-01 | 16.10 | 16.39 | 16.00 | 16.28 | 4.1M |
| 2022-02-28 | 16.23 | 16.27 | 15.60 | 16.09 | 4.2M |
| 2022-02-25 | 16.40 | 16.61 | 16.14 | 16.17 | 5.5M |
| 2022-02-24 | 17.10 | 17.36 | 15.86 | 16.20 | 11.6M |
| 2022-02-23 | 17.14 | 17.45 | 17.00 | 17.37 | 7.4M |
| 2022-02-22 | 17.21 | 17.32 | 16.61 | 17.14 | 9.7M |
| 2022-02-21 | 16.60 | 17.56 | 16.48 | 17.52 | 11.2M |
| 2022-02-18 | 16.20 | 16.75 | 16.18 | 16.60 | 4.3M |
| 2022-02-17 | 16.85 | 16.85 | 16.37 | 16.43 | 6.1M |
| 2022-02-16 | 16.85 | 17.25 | 16.76 | 16.88 | 5.2M |
| 2022-02-15 | 16.70 | 17.16 | 16.60 | 16.83 | 4.3M |
| 2022-02-14 | 16.57 | 16.92 | 16.42 | 16.80 | 4.6M |
| 2022-02-11 | 17.31 | 17.45 | 16.62 | 16.70 | 7.6M |
| 2022-02-10 | 17.57 | 17.90 | 17.31 | 17.44 | 6.6M |
| 2022-02-09 | 17.32 | 17.80 | 17.30 | 17.66 | 7.0M |
| 2022-02-08 | 17.10 | 17.49 | 16.80 | 17.49 | 7.2M |
| 2022-02-07 | 17.30 | 17.44 | 16.70 | 17.00 | 6.5M |
| 2022-01-28 | 16.82 | 17.18 | 16.64 | 17.08 | 9.8M |
| 2022-01-27 | 16.35 | 17.03 | 15.76 | 16.40 | 9.8M |
| 2022-01-26 | 16.38 | 16.60 | 16.16 | 16.40 | 4.9M |
| 2022-01-25 | 17.10 | 17.16 | 16.11 | 16.16 | 7.8M |
| 2022-01-24 | 16.75 | 17.35 | 16.65 | 17.11 | 5.9M |
| 2022-01-21 | 17.93 | 18.32 | 16.94 | 17.01 | 14.7M |
| 2022-01-20 | 19.30 | 19.50 | 18.08 | 18.46 | 21.9M |
| 2022-01-19 | 18.60 | 21.38 | 18.60 | 19.76 | 29.9M |
| 2022-01-18 | 19.40 | 19.43 | 17.66 | 17.82 | 17.6M |
| 2022-01-17 | 18.64 | 19.58 | 18.63 | 19.40 | 11.4M |
| 2022-01-14 | 18.70 | 19.28 | 18.50 | 18.74 | 9.0M |
| 2022-01-13 | 19.14 | 19.49 | 18.74 | 18.76 | 10.4M |
| 2022-01-12 | 19.12 | 19.65 | 19.02 | 19.23 | 8.7M |
| 2022-01-11 | 19.64 | 19.89 | 18.79 | 19.12 | 10.9M |
| 2022-01-10 | 19.80 | 19.80 | 18.60 | 19.50 | 10.4M |
| 2022-01-07 | 21.00 | 21.43 | 19.79 | 20.15 | 16.8M |
| 2022-01-06 | 21.50 | 21.50 | 20.31 | 21.11 | 20.4M |
| 2022-01-05 | 20.29 | 22.93 | 20.10 | 22.03 | 37.6M |
| 2022-01-04 | 19.91 | 20.89 | 19.75 | 20.45 | 18.9M |