1.76
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 | 1.92 | 1.94 | 1.92 | 1.94 | 25.3M |
| 2022-12-29 | 1.93 | 1.93 | 1.91 | 1.92 | 28.1M |
| 2022-12-28 | 1.96 | 1.96 | 1.93 | 1.94 | 31.9M |
| 2022-12-27 | 1.92 | 1.95 | 1.92 | 1.94 | 37.5M |
| 2022-12-26 | 1.93 | 1.94 | 1.91 | 1.92 | 35.1M |
| 2022-12-23 | 1.91 | 1.95 | 1.91 | 1.93 | 36.5M |
| 2022-12-22 | 1.93 | 1.95 | 1.91 | 1.93 | 34.2M |
| 2022-12-21 | 1.89 | 1.92 | 1.89 | 1.91 | 33.4M |
| 2022-12-20 | 1.94 | 1.94 | 1.89 | 1.90 | 40.9M |
| 2022-12-19 | 1.97 | 1.99 | 1.94 | 1.95 | 39.0M |
| 2022-12-16 | 1.97 | 1.99 | 1.96 | 1.98 | 43.9M |
| 2022-12-15 | 2.00 | 2.00 | 1.97 | 1.97 | 30.0M |
| 2022-12-14 | 1.97 | 2.00 | 1.96 | 1.99 | 36.9M |
| 2022-12-13 | 1.96 | 1.98 | 1.95 | 1.97 | 33.3M |
| 2022-12-12 | 1.99 | 1.99 | 1.96 | 1.96 | 40.0M |
| 2022-12-09 | 1.94 | 2.00 | 1.94 | 2.00 | 47.3M |
| 2022-12-08 | 1.93 | 1.95 | 1.92 | 1.94 | 41.3M |
| 2022-12-07 | 1.93 | 1.96 | 1.93 | 1.93 | 42.2M |
| 2022-12-06 | 1.91 | 1.96 | 1.90 | 1.94 | 41.3M |
| 2022-12-05 | 1.88 | 1.92 | 1.88 | 1.92 | 131.7M |
| 2022-12-02 | 1.87 | 1.88 | 1.86 | 1.87 | 28.3M |
| 2022-12-01 | 1.88 | 1.91 | 1.88 | 1.88 | 40.6M |
| 2022-11-30 | 1.86 | 1.88 | 1.84 | 1.85 | 32.9M |
| 2022-11-29 | 1.79 | 1.86 | 1.79 | 1.86 | 47.1M |
| 2022-11-28 | 1.76 | 1.77 | 1.73 | 1.77 | 30.6M |
| 2022-11-25 | 1.76 | 1.79 | 1.76 | 1.79 | 37.2M |
| 2022-11-24 | 1.78 | 1.79 | 1.76 | 1.76 | 28.9M |
| 2022-11-23 | 1.77 | 1.78 | 1.76 | 1.77 | 31.0M |
| 2022-11-22 | 1.77 | 1.80 | 1.77 | 1.77 | 28.9M |
| 2022-11-21 | 1.78 | 1.78 | 1.76 | 1.77 | 31.2M |
| 2022-11-18 | 1.80 | 1.82 | 1.80 | 1.81 | 39.2M |
| 2022-11-17 | 1.81 | 1.82 | 1.79 | 1.80 | 30.5M |
| 2022-11-16 | 1.82 | 1.83 | 1.80 | 1.81 | 34.2M |
| 2022-11-15 | 1.80 | 1.82 | 1.78 | 1.82 | 42.7M |
| 2022-11-14 | 1.79 | 1.82 | 1.79 | 1.80 | 41.6M |
| 2022-11-11 | 1.74 | 1.78 | 1.73 | 1.77 | 48.3M |
| 2022-11-10 | 1.69 | 1.70 | 1.68 | 1.70 | 27.4M |
| 2022-11-09 | 1.70 | 1.72 | 1.69 | 1.69 | 28.9M |
| 2022-11-08 | 1.73 | 1.73 | 1.69 | 1.71 | 24.7M |
| 2022-11-07 | 1.71 | 1.73 | 1.70 | 1.72 | 36.6M |
| 2022-11-04 | 1.65 | 1.72 | 1.65 | 1.71 | 39.5M |
| 2022-11-03 | 1.65 | 1.66 | 1.64 | 1.65 | 22.5M |
| 2022-11-02 | 1.65 | 1.69 | 1.64 | 1.68 | 33.8M |
| 2022-11-01 | 1.60 | 1.65 | 1.59 | 1.65 | 37.3M |
| 2022-10-31 | 1.62 | 1.62 | 1.58 | 1.59 | 38.3M |
| 2022-10-28 | 1.66 | 1.66 | 1.62 | 1.63 | 35.4M |
| 2022-10-27 | 1.69 | 1.69 | 1.66 | 1.66 | 34.1M |
| 2022-10-26 | 1.68 | 1.70 | 1.67 | 1.68 | 32.4M |
| 2022-10-25 | 1.70 | 1.70 | 1.67 | 1.68 | 29.9M |
| 2022-10-24 | 1.77 | 1.77 | 1.69 | 1.70 | 43.1M |
| 2022-10-21 | 1.78 | 1.79 | 1.76 | 1.77 | 26.6M |
| 2022-10-20 | 1.78 | 1.80 | 1.76 | 1.78 | 34.2M |
| 2022-10-19 | 1.84 | 1.84 | 1.79 | 1.79 | 51.2M |
| 2022-10-18 | 1.85 | 1.86 | 1.84 | 1.84 | 28.8M |
| 2022-10-17 | 1.85 | 1.85 | 1.82 | 1.85 | 25.9M |
| 2022-10-14 | 1.83 | 1.86 | 1.83 | 1.85 | 27.9M |
| 2022-10-13 | 1.84 | 1.84 | 1.81 | 1.82 | 34.0M |
| 2022-10-12 | 1.84 | 1.85 | 1.79 | 1.85 | 40.2M |
| 2022-10-11 | 1.84 | 1.84 | 1.82 | 1.83 | 32.9M |
| 2022-10-10 | 1.88 | 1.89 | 1.83 | 1.84 | 40.1M |
| 2022-09-30 | 1.88 | 1.89 | 1.87 | 1.88 | 26.1M |
| 2022-09-29 | 1.90 | 1.91 | 1.87 | 1.88 | 31.9M |
| 2022-09-28 | 1.90 | 1.91 | 1.89 | 1.89 | 35.8M |
| 2022-09-27 | 1.86 | 1.90 | 1.85 | 1.90 | 44.2M |
| 2022-09-26 | 1.86 | 1.88 | 1.85 | 1.86 | 45.2M |
| 2022-09-23 | 1.87 | 1.88 | 1.85 | 1.86 | 168.1M |
| 2022-09-22 | 1.90 | 1.90 | 1.87 | 1.87 | 48.8M |
| 2022-09-21 | 1.91 | 1.91 | 1.89 | 1.90 | 46.8M |
| 2022-09-20 | 1.92 | 1.92 | 1.90 | 1.91 | 87.8M |
| 2022-09-19 | 1.91 | 1.93 | 1.89 | 1.92 | 38.8M |
| 2022-09-16 | 1.95 | 1.96 | 1.91 | 1.91 | 42.7M |
| 2022-09-15 | 1.95 | 1.98 | 1.94 | 1.95 | 44.0M |
| 2022-09-14 | 1.95 | 1.97 | 1.94 | 1.95 | 37.2M |
| 2022-09-13 | 1.95 | 1.98 | 1.95 | 1.97 | 41.6M |
| 2022-09-09 | 1.92 | 1.96 | 1.92 | 1.95 | 46.2M |
| 2022-09-08 | 1.92 | 1.93 | 1.92 | 1.92 | 33.0M |
| 2022-09-07 | 1.93 | 1.93 | 1.91 | 1.92 | 36.0M |
| 2022-09-06 | 1.92 | 1.93 | 1.92 | 1.93 | 33.9M |
| 2022-09-05 | 1.92 | 1.93 | 1.90 | 1.92 | 39.9M |
| 2022-09-02 | 1.95 | 1.95 | 1.92 | 1.93 | 42.3M |
| 2022-09-01 | 1.95 | 1.97 | 1.94 | 1.95 | 42.0M |
| 2022-08-31 | 1.92 | 1.96 | 1.92 | 1.95 | 44.5M |
| 2022-08-30 | 1.93 | 1.93 | 1.91 | 1.93 | 34.5M |
| 2022-08-29 | 1.93 | 1.94 | 1.92 | 1.93 | 34.2M |
| 2022-08-26 | 1.93 | 1.96 | 1.93 | 1.94 | 43.9M |
| 2022-08-25 | 1.91 | 1.93 | 1.91 | 1.93 | 60.8M |
| 2022-08-24 | 1.93 | 1.93 | 1.91 | 1.91 | 40.1M |
| 2022-08-23 | 1.95 | 1.95 | 1.93 | 1.93 | 37.8M |
| 2022-08-22 | 1.94 | 1.95 | 1.93 | 1.95 | 37.7M |
| 2022-08-19 | 1.93 | 1.96 | 1.93 | 1.94 | 45.9M |
| 2022-08-18 | 1.97 | 1.97 | 1.93 | 1.93 | 44.8M |
| 2022-08-17 | 1.95 | 1.97 | 1.93 | 1.97 | 37.1M |
| 2022-08-16 | 1.95 | 1.95 | 1.94 | 1.94 | 39.1M |
| 2022-08-15 | 1.97 | 1.97 | 1.94 | 1.95 | 36.7M |
| 2022-08-12 | 1.95 | 1.97 | 1.94 | 1.97 | 43.4M |
| 2022-08-11 | 1.92 | 1.95 | 1.92 | 1.95 | 35.2M |
| 2022-08-10 | 1.93 | 1.93 | 1.90 | 1.91 | 37.3M |
| 2022-08-09 | 1.94 | 1.94 | 1.93 | 1.93 | 28.9M |
| 2022-08-08 | 1.95 | 1.96 | 1.93 | 1.94 | 36.3M |
| 2022-08-05 | 1.93 | 1.95 | 1.92 | 1.95 | 42.1M |
| 2022-08-04 | 1.92 | 1.93 | 1.90 | 1.92 | 41.0M |
| 2022-08-03 | 1.92 | 1.94 | 1.90 | 1.90 | 38.6M |
| 2022-08-02 | 1.96 | 1.96 | 1.91 | 1.92 | 51.6M |
| 2022-08-01 | 1.96 | 1.98 | 1.96 | 1.97 | 53.5M |
| 2022-07-29 | 2.01 | 2.01 | 1.97 | 1.98 | 50.4M |
| 2022-07-28 | 2.02 | 2.03 | 2.01 | 2.01 | 34.2M |
| 2022-07-27 | 2.02 | 2.03 | 2.01 | 2.01 | 35.9M |
| 2022-07-26 | 2.02 | 2.04 | 2.01 | 2.03 | 43.8M |
| 2022-07-25 | 2.00 | 2.01 | 1.99 | 2.01 | 36.6M |
| 2022-07-22 | 2.01 | 2.02 | 1.98 | 2.00 | 45.0M |
| 2022-07-21 | 2.03 | 2.03 | 2.01 | 2.01 | 38.6M |
| 2022-07-20 | 2.03 | 2.04 | 2.02 | 2.03 | 44.4M |
| 2022-07-19 | 2.02 | 2.03 | 2.01 | 2.03 | 36.1M |
| 2022-07-18 | 2.01 | 2.03 | 1.98 | 2.02 | 54.6M |
| 2022-07-15 | 2.05 | 2.05 | 2.01 | 2.01 | 40.9M |
| 2022-07-14 | 2.08 | 2.09 | 2.04 | 2.05 | 43.8M |
| 2022-07-13 | 2.09 | 2.09 | 2.07 | 2.08 | 40.6M |
| 2022-07-12 | 2.07 | 2.10 | 2.06 | 2.08 | 49.4M |
| 2022-07-11 | 2.09 | 2.09 | 2.05 | 2.08 | 50.5M |
| 2022-07-08 | 2.08 | 2.10 | 2.08 | 2.09 | 39.3M |
| 2022-07-07 | 2.09 | 2.10 | 2.07 | 2.08 | 41.2M |
| 2022-07-06 | 2.13 | 2.13 | 2.08 | 2.09 | 60.2M |
| 2022-07-05 | 2.14 | 2.15 | 2.11 | 2.13 | 43.8M |
| 2022-07-04 | 2.13 | 2.14 | 2.11 | 2.14 | 42.8M |
| 2022-07-01 | 2.13 | 2.14 | 2.12 | 2.13 | 38.5M |
| 2022-06-30 | 2.09 | 2.15 | 2.09 | 2.14 | 49.1M |
| 2022-06-29 | 2.10 | 2.13 | 2.09 | 2.09 | 48.6M |
| 2022-06-28 | 2.08 | 2.11 | 2.07 | 2.11 | 47.8M |
| 2022-06-27 | 2.05 | 2.10 | 2.05 | 2.08 | 41.2M |
| 2022-06-24 | 2.02 | 2.05 | 2.02 | 2.04 | 41.0M |
| 2022-06-23 | 2.00 | 2.02 | 1.99 | 2.02 | 45.1M |
| 2022-06-22 | 2.04 | 2.04 | 2.00 | 2.00 | 44.0M |
| 2022-06-21 | 2.04 | 2.06 | 2.02 | 2.04 | 42.6M |
| 2022-06-20 | 2.01 | 2.05 | 2.01 | 2.04 | 40.7M |
| 2022-06-17 | 1.98 | 2.01 | 1.97 | 2.01 | 45.1M |
| 2022-06-16 | 2.01 | 2.02 | 1.98 | 2.00 | 42.1M |
| 2022-06-15 | 1.96 | 2.03 | 1.95 | 2.01 | 51.7M |
| 2022-06-14 | 1.90 | 1.95 | 1.90 | 1.95 | 39.6M |
| 2022-06-13 | 1.95 | 1.95 | 1.92 | 1.93 | 43.8M |
| 2022-06-10 | 1.94 | 1.98 | 1.93 | 1.96 | 53.3M |
| 2022-06-09 | 1.96 | 1.97 | 1.94 | 1.94 | 38.0M |
| 2022-06-08 | 1.94 | 1.97 | 1.94 | 1.96 | 47.9M |
| 2022-06-07 | 1.93 | 1.95 | 1.92 | 1.94 | 37.9M |
| 2022-06-06 | 1.91 | 1.93 | 1.88 | 1.93 | 47.2M |
| 2022-06-02 | 1.91 | 1.91 | 1.90 | 1.91 | 37.2M |
| 2022-06-01 | 1.92 | 1.93 | 1.90 | 1.92 | 34.1M |
| 2022-05-31 | 1.89 | 1.93 | 1.88 | 1.93 | 41.6M |
| 2022-05-30 | 1.88 | 1.90 | 1.88 | 1.89 | 40.6M |
| 2022-05-27 | 1.89 | 1.91 | 1.86 | 1.87 | 31.7M |
| 2022-05-26 | 1.87 | 1.89 | 1.85 | 1.88 | 37.3M |
| 2022-05-25 | 1.87 | 1.87 | 1.85 | 1.87 | 34.8M |
| 2022-05-24 | 1.90 | 1.90 | 1.87 | 1.87 | 43.0M |
| 2022-05-23 | 1.93 | 1.93 | 1.90 | 1.90 | 37.1M |
| 2022-05-20 | 1.90 | 1.93 | 1.89 | 1.93 | 44.3M |
| 2022-05-19 | 1.87 | 1.89 | 1.87 | 1.89 | 29.2M |
| 2022-05-18 | 1.91 | 1.91 | 1.88 | 1.89 | 43.3M |
| 2022-05-17 | 1.91 | 1.91 | 1.89 | 1.91 | 48.1M |
| 2022-05-16 | 1.92 | 1.93 | 1.89 | 1.90 | 36.0M |
| 2022-05-13 | 1.91 | 1.92 | 1.89 | 1.91 | 34.9M |
| 2022-05-12 | 1.90 | 1.92 | 1.88 | 1.90 | 36.1M |
| 2022-05-11 | 1.90 | 1.94 | 1.90 | 1.91 | 41.7M |
| 2022-05-10 | 1.88 | 1.91 | 1.85 | 1.90 | 47.1M |
| 2022-05-09 | 1.91 | 1.92 | 1.88 | 1.90 | 43.8M |
| 2022-05-06 | 1.93 | 1.95 | 1.91 | 1.92 | 34.6M |
| 2022-05-05 | 1.97 | 1.98 | 1.96 | 1.97 | 39.7M |
| 2022-04-29 | 1.94 | 1.98 | 1.91 | 1.97 | 44.0M |
| 2022-04-28 | 1.92 | 1.94 | 1.90 | 1.93 | 38.2M |
| 2022-04-27 | 1.87 | 1.92 | 1.86 | 1.92 | 35.7M |
| 2022-04-26 | 1.91 | 1.93 | 1.87 | 1.88 | 39.7M |
| 2022-04-25 | 1.99 | 1.99 | 1.89 | 1.90 | 47.8M |
| 2022-04-22 | 1.97 | 2.01 | 1.94 | 2.00 | 31.6M |
| 2022-04-21 | 2.00 | 2.02 | 1.96 | 1.97 | 34.8M |
| 2022-04-20 | 2.03 | 2.05 | 2.01 | 2.01 | 33.8M |
| 2022-04-19 | 2.05 | 2.05 | 2.02 | 2.03 | 30.5M |
| 2022-04-18 | 2.07 | 2.07 | 2.03 | 2.05 | 34.8M |
| 2022-04-15 | 2.06 | 2.08 | 2.05 | 2.07 | 35.2M |
| 2022-04-14 | 2.02 | 2.08 | 2.02 | 2.07 | 37.3M |
| 2022-04-13 | 2.03 | 2.04 | 2.01 | 2.01 | 34.1M |
| 2022-04-12 | 1.99 | 2.03 | 1.97 | 2.03 | 37.7M |
| 2022-04-11 | 2.04 | 2.04 | 1.99 | 1.99 | 36.8M |
| 2022-04-08 | 2.04 | 2.05 | 2.01 | 2.05 | 31.0M |
| 2022-04-07 | 2.06 | 2.07 | 2.03 | 2.04 | 34.1M |
| 2022-04-06 | 2.05 | 2.07 | 2.04 | 2.06 | 28.3M |
| 2022-04-01 | 1.99 | 2.05 | 1.99 | 2.05 | 34.9M |
| 2022-03-31 | 2.00 | 2.02 | 1.99 | 2.00 | 29.5M |
| 2022-03-30 | 1.95 | 2.01 | 1.95 | 2.01 | 50.9M |
| 2022-03-29 | 1.96 | 1.96 | 1.94 | 1.94 | 29.2M |
| 2022-03-28 | 1.96 | 1.97 | 1.92 | 1.96 | 32.0M |
| 2022-03-25 | 2.00 | 2.01 | 1.97 | 1.97 | 29.1M |
| 2022-03-24 | 2.03 | 2.03 | 2.00 | 2.00 | 25.2M |
| 2022-03-23 | 2.02 | 2.04 | 2.01 | 2.03 | 25.9M |
| 2022-03-22 | 2.00 | 2.03 | 1.99 | 2.02 | 26.2M |
| 2022-03-21 | 2.02 | 2.02 | 1.99 | 2.00 | 28.5M |
| 2022-03-18 | 2.00 | 2.02 | 1.97 | 2.02 | 42.2M |
| 2022-03-17 | 1.96 | 2.02 | 1.96 | 2.00 | 38.5M |
| 2022-03-16 | 1.91 | 1.95 | 1.84 | 1.95 | 29.2M |
| 2022-03-15 | 1.97 | 1.98 | 1.87 | 1.88 | 39.6M |
| 2022-03-14 | 2.04 | 2.04 | 1.99 | 1.99 | 32.0M |
| 2022-03-11 | 2.03 | 2.06 | 1.99 | 2.06 | 31.9M |
| 2022-03-10 | 2.03 | 2.05 | 2.03 | 2.04 | 59.9M |
| 2022-03-09 | 2.03 | 2.04 | 1.91 | 2.00 | 78.6M |
| 2022-03-08 | 2.08 | 2.10 | 2.02 | 2.03 | 110.2M |
| 2022-03-07 | 2.14 | 2.14 | 2.08 | 2.08 | 31.3M |
| 2022-03-04 | 2.18 | 2.18 | 2.15 | 2.15 | 38.4M |
| 2022-03-03 | 2.21 | 2.22 | 2.19 | 2.19 | 32.2M |
| 2022-03-02 | 2.21 | 2.21 | 2.20 | 2.21 | 56.8M |
| 2022-03-01 | 2.20 | 2.23 | 2.20 | 2.23 | 53.7M |
| 2022-02-28 | 2.22 | 2.22 | 2.18 | 2.20 | 30.0M |
| 2022-02-25 | 2.21 | 2.23 | 2.21 | 2.22 | 26.0M |
| 2022-02-24 | 2.27 | 2.27 | 2.19 | 2.21 | 38.3M |
| 2022-02-23 | 2.26 | 2.27 | 2.25 | 2.27 | 20.8M |
| 2022-02-22 | 2.30 | 2.30 | 2.25 | 2.26 | 33.1M |
| 2022-02-21 | 2.31 | 2.31 | 2.29 | 2.31 | 25.7M |
| 2022-02-18 | 2.28 | 2.31 | 2.27 | 2.31 | 25.4M |
| 2022-02-17 | 2.29 | 2.30 | 2.28 | 2.28 | 27.3M |
| 2022-02-16 | 2.30 | 2.30 | 2.29 | 2.30 | 18.1M |
| 2022-02-15 | 2.29 | 2.30 | 2.28 | 2.29 | 28.1M |
| 2022-02-14 | 2.31 | 2.31 | 2.28 | 2.29 | 24.5M |
| 2022-02-11 | 2.32 | 2.35 | 2.31 | 2.32 | 27.5M |
| 2022-02-10 | 2.34 | 2.34 | 2.30 | 2.32 | 19.8M |
| 2022-02-09 | 2.29 | 2.33 | 2.28 | 2.33 | 31.5M |
| 2022-02-08 | 2.29 | 2.30 | 2.25 | 2.29 | 30.4M |
| 2022-02-07 | 2.28 | 2.30 | 2.28 | 2.29 | 24.0M |
| 2022-01-28 | 2.30 | 2.31 | 2.26 | 2.26 | 32.8M |
| 2022-01-27 | 2.34 | 2.34 | 2.30 | 2.30 | 25.4M |
| 2022-01-26 | 2.33 | 2.36 | 2.31 | 2.34 | 25.3M |
| 2022-01-25 | 2.38 | 2.39 | 2.33 | 2.33 | 28.1M |
| 2022-01-24 | 2.39 | 2.40 | 2.37 | 2.39 | 30.8M |
| 2022-01-21 | 2.42 | 2.42 | 2.39 | 2.40 | 22.5M |
| 2022-01-20 | 2.38 | 2.43 | 2.37 | 2.42 | 28.1M |
| 2022-01-19 | 2.38 | 2.39 | 2.37 | 2.38 | 21.3M |
| 2022-01-18 | 2.33 | 2.38 | 2.32 | 2.37 | 23.0M |
| 2022-01-17 | 2.31 | 2.34 | 2.31 | 2.33 | 18.6M |
| 2022-01-14 | 2.34 | 2.34 | 2.31 | 2.32 | 17.7M |
| 2022-01-13 | 2.40 | 2.41 | 2.34 | 2.34 | 35.0M |
| 2022-01-12 | 2.40 | 2.41 | 2.38 | 2.40 | 18.5M |
| 2022-01-11 | 2.44 | 2.44 | 2.40 | 2.40 | 40.0M |
| 2022-01-10 | 2.43 | 2.44 | 2.41 | 2.44 | 19.5M |
| 2022-01-07 | 2.41 | 2.44 | 2.41 | 2.43 | 31.7M |
| 2022-01-06 | 2.43 | 2.44 | 2.40 | 2.41 | 31.0M |
| 2022-01-05 | 2.42 | 2.47 | 2.41 | 2.44 | 27.9M |
| 2022-01-04 | 2.39 | 2.42 | 2.38 | 2.42 | 19.7M |