5.86
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.29 | 4.44 | 4.27 | 4.36 | 53.9M |
| 2021-12-30 | 4.19 | 4.34 | 4.14 | 4.28 | 45.2M |
| 2021-12-29 | 4.19 | 4.35 | 4.18 | 4.22 | 49.7M |
| 2021-12-28 | 4.38 | 4.44 | 4.19 | 4.22 | 68.1M |
| 2021-12-27 | 4.33 | 4.60 | 4.23 | 4.45 | 118.1M |
| 2021-12-24 | 3.95 | 4.30 | 3.90 | 4.30 | 49.5M |
| 2021-12-23 | 3.93 | 4.01 | 3.89 | 3.91 | 15.9M |
| 2021-12-22 | 4.09 | 4.09 | 3.90 | 3.96 | 26.4M |
| 2021-12-21 | 3.95 | 4.04 | 3.90 | 4.03 | 24.4M |
| 2021-12-20 | 3.86 | 4.02 | 3.85 | 3.95 | 34.0M |
| 2021-12-17 | 3.83 | 3.87 | 3.81 | 3.86 | 15.1M |
| 2021-12-16 | 3.80 | 3.83 | 3.78 | 3.82 | 7.8M |
| 2021-12-15 | 3.82 | 3.84 | 3.78 | 3.80 | 9.3M |
| 2021-12-14 | 3.80 | 3.82 | 3.78 | 3.82 | 9.5M |
| 2021-12-13 | 3.80 | 3.81 | 3.77 | 3.79 | 7.3M |
| 2021-12-10 | 3.81 | 3.83 | 3.77 | 3.80 | 10.3M |
| 2021-12-09 | 3.71 | 3.83 | 3.71 | 3.80 | 13.7M |
| 2021-12-08 | 3.68 | 3.72 | 3.68 | 3.72 | 6.5M |
| 2021-12-07 | 3.75 | 3.75 | 3.68 | 3.69 | 8.0M |
| 2021-12-06 | 3.79 | 3.80 | 3.72 | 3.73 | 9.6M |
| 2021-12-03 | 3.79 | 3.82 | 3.78 | 3.81 | 7.0M |
| 2021-12-02 | 3.85 | 3.88 | 3.80 | 3.80 | 8.1M |
| 2021-12-01 | 3.83 | 3.85 | 3.79 | 3.84 | 8.5M |
| 2021-11-30 | 3.82 | 3.88 | 3.79 | 3.87 | 12.7M |
| 2021-11-29 | 3.81 | 3.93 | 3.79 | 3.84 | 15.5M |
| 2021-11-26 | 3.86 | 3.89 | 3.78 | 3.79 | 9.3M |
| 2021-11-25 | 3.79 | 3.88 | 3.79 | 3.85 | 15.5M |
| 2021-11-24 | 3.76 | 3.81 | 3.75 | 3.79 | 7.7M |
| 2021-11-23 | 3.75 | 3.79 | 3.73 | 3.77 | 8.2M |
| 2021-11-22 | 3.74 | 3.75 | 3.70 | 3.73 | 7.0M |
| 2021-11-19 | 3.72 | 3.77 | 3.66 | 3.76 | 9.1M |
| 2021-11-18 | 3.78 | 3.79 | 3.74 | 3.74 | 7.4M |
| 2021-11-17 | 3.83 | 3.85 | 3.78 | 3.80 | 8.1M |
| 2021-11-16 | 3.81 | 3.88 | 3.79 | 3.80 | 11.5M |
| 2021-11-15 | 3.77 | 3.82 | 3.76 | 3.82 | 8.8M |
| 2021-11-12 | 3.76 | 3.78 | 3.73 | 3.76 | 6.1M |
| 2021-11-11 | 3.80 | 3.81 | 3.75 | 3.78 | 8.6M |
| 2021-11-10 | 3.71 | 3.83 | 3.70 | 3.80 | 14.8M |
| 2021-11-09 | 3.66 | 3.83 | 3.65 | 3.73 | 13.3M |
| 2021-11-08 | 3.67 | 3.69 | 3.62 | 3.65 | 5.5M |
| 2021-11-05 | 3.67 | 3.72 | 3.65 | 3.69 | 6.7M |
| 2021-11-04 | 3.65 | 3.69 | 3.63 | 3.67 | 5.8M |
| 2021-11-03 | 3.61 | 3.68 | 3.60 | 3.67 | 6.1M |
| 2021-11-02 | 3.69 | 3.71 | 3.58 | 3.61 | 9.1M |
| 2021-11-01 | 3.70 | 3.73 | 3.65 | 3.70 | 7.7M |
| 2021-10-29 | 3.65 | 3.73 | 3.56 | 3.70 | 11.0M |
| 2021-10-28 | 3.63 | 3.70 | 3.60 | 3.65 | 9.9M |
| 2021-10-27 | 3.69 | 3.74 | 3.60 | 3.63 | 11.0M |
| 2021-10-26 | 3.82 | 3.84 | 3.68 | 3.72 | 20.2M |
| 2021-10-25 | 3.90 | 3.92 | 3.82 | 3.85 | 13.6M |
| 2021-10-22 | 3.98 | 3.99 | 3.92 | 3.92 | 12.1M |
| 2021-10-21 | 4.04 | 4.06 | 3.98 | 3.99 | 12.5M |
| 2021-10-20 | 4.06 | 4.13 | 3.97 | 4.07 | 19.4M |
| 2021-10-19 | 4.02 | 4.07 | 4.00 | 4.04 | 12.8M |
| 2021-10-18 | 4.01 | 4.04 | 3.92 | 4.02 | 16.5M |
| 2021-10-15 | 4.17 | 4.18 | 4.03 | 4.05 | 39.7M |
| 2021-10-14 | 4.26 | 4.35 | 4.17 | 4.28 | 40.9M |
| 2021-10-13 | 4.60 | 4.69 | 4.35 | 4.41 | 74.3M |
| 2021-10-12 | 4.27 | 4.51 | 4.21 | 4.49 | 71.6M |
| 2021-10-11 | 4.27 | 4.38 | 4.20 | 4.26 | 19.6M |
| 2021-10-08 | 4.10 | 4.30 | 4.08 | 4.25 | 29.2M |
| 2021-09-30 | 4.06 | 4.11 | 4.03 | 4.08 | 8.6M |
| 2021-09-29 | 4.18 | 4.19 | 4.05 | 4.05 | 16.1M |
| 2021-09-28 | 4.20 | 4.25 | 4.15 | 4.22 | 16.5M |
| 2021-09-27 | 4.20 | 4.24 | 4.10 | 4.13 | 21.2M |
| 2021-09-24 | 4.20 | 4.26 | 4.12 | 4.21 | 23.9M |
| 2021-09-23 | 4.13 | 4.24 | 4.11 | 4.19 | 18.2M |
| 2021-09-22 | 4.05 | 4.18 | 4.04 | 4.12 | 13.1M |
| 2021-09-17 | 4.10 | 4.10 | 4.00 | 4.08 | 13.7M |
| 2021-09-16 | 4.09 | 4.18 | 4.08 | 4.09 | 13.5M |
| 2021-09-15 | 4.12 | 4.13 | 4.06 | 4.10 | 10.6M |
| 2021-09-14 | 4.20 | 4.24 | 4.10 | 4.14 | 14.6M |
| 2021-09-13 | 4.15 | 4.28 | 4.15 | 4.20 | 13.3M |
| 2021-09-10 | 4.23 | 4.23 | 4.14 | 4.15 | 16.5M |
| 2021-09-09 | 4.29 | 4.30 | 4.20 | 4.22 | 17.6M |
| 2021-09-08 | 4.14 | 4.28 | 4.13 | 4.27 | 26.4M |
| 2021-09-07 | 4.15 | 4.19 | 4.11 | 4.15 | 14.2M |
| 2021-09-06 | 4.09 | 4.17 | 4.08 | 4.16 | 20.9M |
| 2021-09-03 | 4.01 | 4.13 | 4.00 | 4.08 | 18.7M |
| 2021-09-02 | 4.03 | 4.05 | 3.98 | 4.02 | 11.1M |
| 2021-09-01 | 4.00 | 4.05 | 3.94 | 4.03 | 15.5M |
| 2021-08-31 | 4.07 | 4.08 | 3.98 | 4.02 | 15.6M |
| 2021-08-30 | 3.93 | 4.19 | 3.92 | 4.08 | 32.7M |
| 2021-08-27 | 4.01 | 4.01 | 3.90 | 3.93 | 20.9M |
| 2021-08-26 | 4.08 | 4.10 | 4.01 | 4.01 | 16.2M |
| 2021-08-25 | 4.05 | 4.09 | 3.95 | 4.09 | 21.6M |
| 2021-08-24 | 4.12 | 4.16 | 4.06 | 4.06 | 19.3M |
| 2021-08-23 | 4.16 | 4.20 | 4.13 | 4.13 | 18.6M |
| 2021-08-20 | 4.13 | 4.22 | 4.03 | 4.18 | 18.0M |
| 2021-08-19 | 4.28 | 4.28 | 4.11 | 4.16 | 25.4M |
| 2021-08-18 | 4.34 | 4.39 | 4.26 | 4.29 | 24.0M |
| 2021-08-17 | 4.54 | 4.54 | 4.36 | 4.39 | 23.5M |
| 2021-08-16 | 4.49 | 4.58 | 4.46 | 4.55 | 17.2M |
| 2021-08-13 | 4.54 | 4.55 | 4.46 | 4.49 | 19.3M |
| 2021-08-12 | 4.56 | 4.61 | 4.54 | 4.55 | 17.2M |
| 2021-08-11 | 4.63 | 4.63 | 4.58 | 4.59 | 16.6M |
| 2021-08-10 | 4.60 | 4.66 | 4.57 | 4.64 | 19.4M |
| 2021-08-09 | 4.52 | 4.64 | 4.45 | 4.61 | 19.9M |
| 2021-08-06 | 4.68 | 4.69 | 4.57 | 4.62 | 23.9M |
| 2021-08-05 | 4.78 | 4.89 | 4.71 | 4.72 | 27.7M |
| 2021-08-04 | 4.87 | 4.87 | 4.72 | 4.81 | 41.0M |
| 2021-08-03 | 4.69 | 4.99 | 4.67 | 4.93 | 66.3M |
| 2021-08-02 | 4.58 | 4.69 | 4.55 | 4.65 | 25.2M |
| 2021-07-30 | 4.59 | 4.62 | 4.45 | 4.61 | 27.1M |
| 2021-07-29 | 4.57 | 4.67 | 4.56 | 4.58 | 21.1M |
| 2021-07-28 | 4.61 | 4.70 | 4.35 | 4.57 | 30.9M |
| 2021-07-27 | 4.71 | 4.81 | 4.60 | 4.61 | 29.9M |
| 2021-07-26 | 4.89 | 4.90 | 4.57 | 4.76 | 41.3M |
| 2021-07-23 | 5.00 | 5.02 | 4.88 | 4.91 | 39.7M |
| 2021-07-22 | 5.20 | 5.24 | 5.00 | 5.01 | 53.9M |
| 2021-07-21 | 5.25 | 5.36 | 5.11 | 5.16 | 89.5M |
| 2021-07-20 | 4.83 | 5.28 | 4.81 | 5.17 | 98.4M |
| 2021-07-19 | 4.75 | 4.93 | 4.70 | 4.83 | 33.6M |
| 2021-07-16 | 4.80 | 4.85 | 4.75 | 4.77 | 26.4M |
| 2021-07-15 | 4.93 | 4.98 | 4.80 | 4.84 | 42.6M |
| 2021-07-14 | 4.80 | 5.07 | 4.76 | 5.00 | 75.0M |
| 2021-07-13 | 4.77 | 4.81 | 4.72 | 4.81 | 24.3M |
| 2021-07-12 | 4.83 | 4.87 | 4.77 | 4.79 | 28.3M |
| 2021-07-09 | 4.79 | 4.81 | 4.67 | 4.80 | 29.7M |
| 2021-07-08 | 4.88 | 4.91 | 4.78 | 4.81 | 41.8M |
| 2021-07-07 | 4.82 | 5.19 | 4.80 | 4.97 | 56.5M |
| 2021-07-06 | 4.96 | 4.98 | 4.76 | 4.82 | 43.5M |
| 2021-07-05 | 5.08 | 5.12 | 4.81 | 4.96 | 58.8M |
| 2021-07-02 | 5.11 | 5.32 | 5.05 | 5.13 | 115.4M |
| 2021-07-01 | 4.61 | 5.08 | 4.59 | 5.08 | 51.2M |
| 2021-06-30 | 4.69 | 4.73 | 4.57 | 4.62 | 27.8M |
| 2021-06-29 | 4.83 | 4.84 | 4.68 | 4.70 | 33.2M |
| 2021-06-28 | 4.87 | 4.89 | 4.80 | 4.84 | 20.8M |
| 2021-06-25 | 4.80 | 4.93 | 4.79 | 4.86 | 22.3M |
| 2021-06-24 | 5.00 | 5.01 | 4.79 | 4.80 | 37.0M |
| 2021-06-23 | 4.99 | 5.07 | 4.90 | 4.99 | 33.5M |
| 2021-06-22 | 5.07 | 5.11 | 4.97 | 5.01 | 39.5M |
| 2021-06-21 | 4.97 | 5.16 | 4.93 | 5.07 | 52.6M |
| 2021-06-18 | 4.92 | 5.04 | 4.83 | 5.02 | 50.2M |
| 2021-06-17 | 4.80 | 5.16 | 4.76 | 4.99 | 65.2M |
| 2021-06-16 | 4.95 | 4.97 | 4.73 | 4.74 | 36.8M |
| 2021-06-15 | 5.09 | 5.13 | 4.92 | 4.95 | 31.6M |
| 2021-06-11 | 5.23 | 5.24 | 5.05 | 5.07 | 35.7M |
| 2021-06-10 | 5.21 | 5.30 | 5.15 | 5.24 | 34.6M |
| 2021-06-09 | 5.26 | 5.33 | 5.14 | 5.21 | 43.3M |
| 2021-06-08 | 5.53 | 5.54 | 5.26 | 5.31 | 53.1M |
| 2021-06-07 | 5.50 | 5.62 | 5.40 | 5.53 | 44.2M |
| 2021-06-04 | 5.74 | 5.75 | 5.50 | 5.52 | 64.0M |
| 2021-06-03 | 5.92 | 5.93 | 5.64 | 5.76 | 66.2M |
| 2021-06-02 | 6.33 | 6.34 | 6.00 | 6.01 | 101.8M |
| 2021-06-01 | 6.62 | 6.78 | 6.40 | 6.45 | 79.1M |
| 2021-05-31 | 6.32 | 6.60 | 6.23 | 6.53 | 73.5M |
| 2021-05-28 | 6.40 | 6.58 | 6.33 | 6.36 | 78.4M |
| 2021-05-27 | 6.60 | 6.69 | 6.35 | 6.44 | 88.7M |
| 2021-05-26 | 6.66 | 6.87 | 6.52 | 6.69 | 86.0M |
| 2021-05-25 | 6.61 | 6.91 | 6.57 | 6.75 | 98.0M |
| 2021-05-24 | 6.68 | 6.85 | 6.45 | 6.61 | 93.2M |
| 2021-05-21 | 7.00 | 7.20 | 6.76 | 6.88 | 116.7M |
| 2021-05-20 | 6.82 | 7.35 | 6.75 | 7.06 | 159.2M |
| 2021-05-19 | 7.02 | 7.16 | 6.75 | 6.96 | 187.1M |
| 2021-05-18 | 6.20 | 6.82 | 6.13 | 6.82 | 114.9M |
| 2021-05-17 | 6.20 | 6.36 | 6.00 | 6.20 | 81.5M |
| 2021-05-14 | 6.76 | 6.80 | 6.31 | 6.43 | 116.5M |
| 2021-05-13 | 6.50 | 7.07 | 6.40 | 6.72 | 163.9M |
| 2021-05-12 | 6.21 | 6.85 | 6.08 | 6.68 | 158.9M |
| 2021-05-11 | 6.18 | 6.65 | 5.80 | 6.39 | 155.8M |
| 2021-05-10 | 6.13 | 6.46 | 6.00 | 6.37 | 143.7M |
| 2021-05-07 | 6.47 | 6.63 | 6.01 | 6.16 | 159.0M |
| 2021-05-06 | 6.88 | 7.20 | 6.55 | 6.63 | 258.4M |
| 2021-04-30 | 5.90 | 6.88 | 5.90 | 6.88 | 217.5M |
| 2021-04-29 | 7.22 | 7.22 | 6.25 | 6.25 | 270.6M |
| 2021-04-28 | 6.44 | 6.66 | 6.22 | 6.66 | 74.3M |
| 2021-04-27 | 5.59 | 6.05 | 5.40 | 6.05 | 170.4M |
| 2021-04-26 | 5.14 | 5.50 | 5.10 | 5.50 | 53.9M |
| 2021-04-23 | 5.26 | 5.27 | 5.00 | 5.00 | 73.8M |
| 2021-04-22 | 5.35 | 5.55 | 5.23 | 5.42 | 87.0M |
| 2021-04-21 | 5.10 | 5.56 | 5.05 | 5.38 | 97.1M |
| 2021-04-20 | 5.15 | 5.30 | 5.10 | 5.16 | 62.6M |
| 2021-04-19 | 5.29 | 5.33 | 5.11 | 5.17 | 85.1M |
| 2021-04-16 | 5.30 | 5.66 | 5.27 | 5.38 | 104.5M |
| 2021-04-15 | 5.80 | 6.12 | 5.41 | 5.44 | 169.3M |
| 2021-04-14 | 4.95 | 5.56 | 4.91 | 5.56 | 63.1M |
| 2021-04-13 | 4.99 | 5.18 | 4.83 | 5.05 | 55.8M |
| 2021-04-12 | 5.14 | 5.28 | 4.96 | 4.97 | 65.0M |
| 2021-04-09 | 5.06 | 5.50 | 5.01 | 5.22 | 98.9M |
| 2021-04-08 | 4.86 | 5.29 | 4.76 | 5.17 | 91.2M |
| 2021-04-07 | 4.84 | 5.20 | 4.77 | 4.96 | 77.7M |
| 2021-04-06 | 4.89 | 5.07 | 4.77 | 4.88 | 78.7M |
| 2021-04-02 | 4.98 | 5.25 | 4.86 | 5.10 | 132.2M |
| 2021-04-01 | 4.29 | 4.81 | 4.25 | 4.81 | 65.4M |
| 2021-03-31 | 4.37 | 4.57 | 4.31 | 4.37 | 35.9M |
| 2021-03-30 | 4.25 | 4.59 | 4.15 | 4.41 | 51.1M |
| 2021-03-29 | 4.23 | 4.45 | 4.12 | 4.31 | 31.1M |
| 2021-03-26 | 4.23 | 4.31 | 4.18 | 4.23 | 18.8M |
| 2021-03-25 | 4.40 | 4.40 | 4.18 | 4.22 | 27.2M |
| 2021-03-24 | 4.30 | 4.50 | 4.26 | 4.41 | 35.5M |
| 2021-03-23 | 4.43 | 4.60 | 4.40 | 4.45 | 52.5M |
| 2021-03-22 | 4.26 | 4.58 | 4.16 | 4.46 | 50.7M |
| 2021-03-19 | 4.30 | 4.65 | 4.25 | 4.34 | 72.0M |
| 2021-03-18 | 3.94 | 4.32 | 3.90 | 4.32 | 41.9M |
| 2021-03-17 | 3.95 | 3.96 | 3.88 | 3.93 | 12.3M |
| 2021-03-16 | 3.97 | 4.02 | 3.92 | 3.97 | 11.8M |
| 2021-03-15 | 3.90 | 4.06 | 3.87 | 3.97 | 19.1M |
| 2021-03-12 | 3.83 | 3.84 | 3.76 | 3.81 | 10.3M |
| 2021-03-11 | 3.81 | 3.89 | 3.77 | 3.85 | 10.7M |
| 2021-03-10 | 3.90 | 3.94 | 3.82 | 3.82 | 11.8M |
| 2021-03-09 | 3.87 | 3.95 | 3.71 | 3.93 | 21.2M |
| 2021-03-08 | 4.08 | 4.13 | 3.87 | 3.88 | 24.7M |
| 2021-03-05 | 4.04 | 4.13 | 3.97 | 4.06 | 15.9M |
| 2021-03-04 | 4.12 | 4.19 | 4.02 | 4.05 | 21.7M |
| 2021-03-03 | 4.05 | 4.17 | 4.00 | 4.15 | 22.7M |
| 2021-03-02 | 4.23 | 4.23 | 4.08 | 4.10 | 25.2M |
| 2021-03-01 | 4.22 | 4.30 | 4.14 | 4.25 | 23.8M |
| 2021-02-26 | 4.19 | 4.28 | 4.11 | 4.18 | 29.5M |
| 2021-02-25 | 4.51 | 4.70 | 4.35 | 4.37 | 46.1M |
| 2021-02-24 | 4.51 | 4.75 | 4.32 | 4.59 | 67.1M |
| 2021-02-23 | 4.23 | 4.47 | 4.06 | 4.47 | 63.1M |
| 2021-02-22 | 4.26 | 4.52 | 4.22 | 4.26 | 57.1M |
| 2021-02-19 | 4.16 | 4.37 | 4.07 | 4.25 | 66.1M |
| 2021-02-18 | 3.97 | 4.39 | 3.92 | 4.24 | 74.7M |
| 2021-02-10 | 4.16 | 4.35 | 4.00 | 4.01 | 87.2M |
| 2021-02-09 | 4.09 | 4.88 | 4.09 | 4.44 | 126.5M |
| 2021-02-08 | 4.54 | 4.54 | 4.21 | 4.54 | 123.2M |
| 2021-02-05 | 4.00 | 4.13 | 3.91 | 4.13 | 58.0M |
| 2021-02-04 | 3.41 | 3.75 | 3.40 | 3.75 | 22.0M |
| 2021-02-03 | 3.65 | 3.79 | 3.38 | 3.41 | 29.9M |
| 2021-02-02 | 3.31 | 3.61 | 3.31 | 3.61 | 26.5M |
| 2021-02-01 | 3.28 | 3.49 | 3.28 | 3.28 | 32.5M |
| 2021-01-29 | 3.77 | 3.79 | 3.63 | 3.64 | 12.1M |
| 2021-01-28 | 3.81 | 3.88 | 3.73 | 3.74 | 8.7M |
| 2021-01-27 | 3.88 | 3.89 | 3.80 | 3.82 | 7.5M |
| 2021-01-26 | 3.88 | 3.90 | 3.81 | 3.85 | 8.6M |
| 2021-01-25 | 4.07 | 4.07 | 3.88 | 3.92 | 13.6M |
| 2021-01-22 | 4.04 | 4.09 | 3.97 | 4.07 | 13.4M |
| 2021-01-21 | 4.08 | 4.15 | 4.04 | 4.06 | 12.6M |
| 2021-01-20 | 4.05 | 4.12 | 3.97 | 4.08 | 14.4M |
| 2021-01-19 | 4.00 | 4.07 | 3.94 | 4.03 | 11.5M |
| 2021-01-18 | 4.00 | 4.13 | 3.98 | 4.01 | 12.9M |
| 2021-01-15 | 3.81 | 4.10 | 3.79 | 3.98 | 23.3M |
| 2021-01-14 | 3.76 | 3.88 | 3.74 | 3.81 | 16.4M |
| 2021-01-13 | 3.87 | 3.89 | 3.67 | 3.76 | 20.8M |
| 2021-01-12 | 4.00 | 4.04 | 3.91 | 3.93 | 12.9M |
| 2021-01-11 | 4.12 | 4.14 | 3.98 | 4.01 | 12.0M |
| 2021-01-08 | 4.04 | 4.24 | 3.95 | 4.11 | 17.8M |
| 2021-01-07 | 4.32 | 4.33 | 4.00 | 4.08 | 25.8M |
| 2021-01-06 | 4.43 | 4.45 | 4.23 | 4.32 | 21.4M |
| 2021-01-05 | 4.55 | 4.59 | 4.45 | 4.46 | 15.7M |
| 2021-01-04 | 4.54 | 4.60 | 4.48 | 4.57 | 11.8M |