8.07
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 5.45 | 5.50 | 5.41 | 5.48 | 10.2M |
| 2021-12-30 | 5.29 | 5.64 | 5.26 | 5.45 | 25.3M |
| 2021-12-29 | 5.40 | 5.47 | 5.28 | 5.28 | 17.4M |
| 2021-12-28 | 5.42 | 5.50 | 5.38 | 5.41 | 8.9M |
| 2021-12-27 | 5.46 | 5.48 | 5.40 | 5.42 | 9.8M |
| 2021-12-24 | 5.39 | 5.49 | 5.38 | 5.45 | 11.0M |
| 2021-12-23 | 5.47 | 5.54 | 5.38 | 5.38 | 11.3M |
| 2021-12-22 | 5.53 | 5.54 | 5.45 | 5.48 | 9.1M |
| 2021-12-21 | 5.39 | 5.54 | 5.38 | 5.52 | 12.8M |
| 2021-12-20 | 5.51 | 5.51 | 5.38 | 5.40 | 14.3M |
| 2021-12-17 | 5.58 | 5.60 | 5.50 | 5.50 | 12.5M |
| 2021-12-16 | 5.67 | 5.70 | 5.56 | 5.59 | 17.0M |
| 2021-12-15 | 5.58 | 5.88 | 5.53 | 5.68 | 26.5M |
| 2021-12-14 | 5.56 | 5.68 | 5.54 | 5.58 | 13.2M |
| 2021-12-13 | 5.57 | 5.60 | 5.47 | 5.59 | 9.6M |
| 2021-12-10 | 5.62 | 5.66 | 5.55 | 5.58 | 9.6M |
| 2021-12-09 | 5.57 | 5.69 | 5.56 | 5.62 | 11.3M |
| 2021-12-08 | 5.55 | 5.57 | 5.51 | 5.57 | 14.6M |
| 2021-12-07 | 5.61 | 5.73 | 5.52 | 5.54 | 13.8M |
| 2021-12-06 | 5.70 | 5.75 | 5.57 | 5.59 | 17.0M |
| 2021-12-03 | 5.63 | 5.85 | 5.57 | 5.73 | 21.8M |
| 2021-12-02 | 5.68 | 5.75 | 5.61 | 5.64 | 15.4M |
| 2021-12-01 | 5.57 | 5.75 | 5.52 | 5.70 | 21.7M |
| 2021-11-30 | 5.52 | 5.60 | 5.49 | 5.56 | 9.9M |
| 2021-11-29 | 5.47 | 5.58 | 5.43 | 5.52 | 12.4M |
| 2021-11-26 | 5.59 | 5.72 | 5.52 | 5.53 | 15.8M |
| 2021-11-25 | 5.60 | 5.73 | 5.56 | 5.60 | 16.1M |
| 2021-11-24 | 5.63 | 5.76 | 5.60 | 5.65 | 23.6M |
| 2021-11-23 | 5.68 | 5.70 | 5.54 | 5.63 | 21.9M |
| 2021-11-22 | 5.77 | 5.79 | 5.58 | 5.63 | 26.1M |
| 2021-11-19 | 5.54 | 5.77 | 5.54 | 5.69 | 39.8M |
| 2021-11-18 | 5.59 | 5.97 | 5.49 | 5.64 | 80.1M |
| 2021-11-17 | 5.02 | 5.43 | 5.00 | 5.43 | 35.8M |
| 2021-11-16 | 5.02 | 5.02 | 4.93 | 4.94 | 9.2M |
| 2021-11-15 | 5.01 | 5.04 | 4.93 | 5.02 | 9.9M |
| 2021-11-12 | 5.05 | 5.07 | 4.99 | 5.01 | 6.6M |
| 2021-11-11 | 5.08 | 5.13 | 5.03 | 5.04 | 10.0M |
| 2021-11-10 | 5.08 | 5.10 | 4.98 | 5.09 | 10.0M |
| 2021-11-09 | 5.12 | 5.13 | 5.06 | 5.08 | 6.3M |
| 2021-11-08 | 5.14 | 5.16 | 5.05 | 5.10 | 7.8M |
| 2021-11-05 | 5.14 | 5.25 | 5.12 | 5.13 | 9.5M |
| 2021-11-04 | 5.08 | 5.19 | 5.05 | 5.17 | 11.0M |
| 2021-11-03 | 5.11 | 5.17 | 5.06 | 5.10 | 14.9M |
| 2021-11-02 | 4.94 | 5.21 | 4.91 | 5.14 | 21.6M |
| 2021-11-01 | 5.00 | 5.03 | 4.93 | 4.95 | 6.5M |
| 2021-10-29 | 4.85 | 5.02 | 4.83 | 4.99 | 7.6M |
| 2021-10-28 | 4.84 | 4.93 | 4.82 | 4.83 | 5.6M |
| 2021-10-27 | 5.00 | 5.01 | 4.81 | 4.88 | 10.7M |
| 2021-10-26 | 5.20 | 5.22 | 4.93 | 4.96 | 29.8M |
| 2021-10-25 | 5.28 | 5.41 | 5.27 | 5.30 | 10.6M |
| 2021-10-22 | 5.22 | 5.35 | 5.21 | 5.28 | 8.8M |
| 2021-10-21 | 5.28 | 5.37 | 5.22 | 5.23 | 10.3M |
| 2021-10-20 | 5.42 | 5.50 | 5.28 | 5.30 | 15.9M |
| 2021-10-19 | 5.34 | 5.54 | 5.30 | 5.47 | 25.2M |
| 2021-10-18 | 5.27 | 5.36 | 5.18 | 5.34 | 12.2M |
| 2021-10-15 | 5.35 | 5.40 | 5.24 | 5.28 | 9.7M |
| 2021-10-14 | 5.40 | 5.42 | 5.31 | 5.37 | 8.4M |
| 2021-10-13 | 5.41 | 5.53 | 5.31 | 5.38 | 14.8M |
| 2021-10-12 | 5.48 | 5.50 | 5.32 | 5.40 | 18.2M |
| 2021-10-11 | 5.35 | 5.47 | 5.33 | 5.38 | 13.9M |
| 2021-10-08 | 5.26 | 5.44 | 5.23 | 5.38 | 18.1M |
| 2021-09-30 | 5.08 | 5.27 | 5.05 | 5.26 | 13.7M |
| 2021-09-29 | 5.09 | 5.21 | 5.06 | 5.08 | 9.7M |
| 2021-09-28 | 5.21 | 5.22 | 5.07 | 5.10 | 12.1M |
| 2021-09-27 | 5.20 | 5.36 | 5.15 | 5.24 | 18.3M |
| 2021-09-24 | 5.15 | 5.30 | 5.13 | 5.23 | 17.5M |
| 2021-09-23 | 5.10 | 5.18 | 5.09 | 5.17 | 9.0M |
| 2021-09-22 | 5.10 | 5.16 | 5.08 | 5.10 | 8.4M |
| 2021-09-17 | 5.30 | 5.34 | 5.11 | 5.16 | 14.7M |
| 2021-09-16 | 5.15 | 5.50 | 5.11 | 5.27 | 29.5M |
| 2021-09-15 | 5.10 | 5.16 | 5.05 | 5.15 | 7.3M |
| 2021-09-14 | 5.22 | 5.25 | 5.09 | 5.10 | 13.5M |
| 2021-09-13 | 5.20 | 5.27 | 5.13 | 5.23 | 13.3M |
| 2021-09-10 | 5.34 | 5.37 | 5.18 | 5.23 | 18.4M |
| 2021-09-09 | 5.46 | 5.50 | 5.34 | 5.36 | 15.4M |
| 2021-09-08 | 5.45 | 5.52 | 5.43 | 5.46 | 13.8M |
| 2021-09-07 | 5.44 | 5.60 | 5.38 | 5.46 | 21.5M |
| 2021-09-06 | 5.56 | 5.57 | 5.40 | 5.42 | 16.7M |
| 2021-09-03 | 5.51 | 5.62 | 5.47 | 5.51 | 15.6M |
| 2021-09-02 | 5.47 | 5.57 | 5.31 | 5.54 | 22.1M |
| 2021-09-01 | 5.51 | 5.60 | 5.39 | 5.48 | 26.9M |
| 2021-08-31 | 5.33 | 5.75 | 5.31 | 5.51 | 43.3M |
| 2021-08-30 | 5.63 | 5.63 | 5.07 | 5.27 | 52.5M |
| 2021-08-23 | 5.32 | 5.58 | 5.32 | 5.35 | 22.9M |
| 2021-08-20 | 5.15 | 5.28 | 5.11 | 5.26 | 17.9M |
| 2021-08-19 | 5.17 | 5.38 | 5.15 | 5.20 | 24.9M |
| 2021-08-18 | 5.15 | 5.20 | 5.03 | 5.12 | 13.8M |
| 2021-08-17 | 5.17 | 5.26 | 5.12 | 5.15 | 18.7M |
| 2021-08-16 | 5.14 | 5.25 | 5.10 | 5.19 | 17.5M |
| 2021-08-13 | 5.15 | 5.17 | 5.07 | 5.12 | 14.0M |
| 2021-08-12 | 5.18 | 5.21 | 5.09 | 5.12 | 18.0M |
| 2021-08-11 | 5.16 | 5.28 | 5.13 | 5.16 | 28.6M |
| 2021-08-10 | 5.10 | 5.25 | 5.06 | 5.22 | 53.9M |
| 2021-08-09 | 4.76 | 5.17 | 4.75 | 5.17 | 32.6M |
| 2021-08-06 | 4.65 | 4.78 | 4.59 | 4.70 | 9.0M |
| 2021-08-05 | 4.70 | 4.73 | 4.65 | 4.66 | 6.5M |
| 2021-08-04 | 4.78 | 4.80 | 4.71 | 4.72 | 6.1M |
| 2021-08-03 | 4.73 | 4.78 | 4.72 | 4.73 | 6.1M |
| 2021-08-02 | 4.66 | 4.80 | 4.56 | 4.76 | 12.2M |
| 2021-07-30 | 4.64 | 4.67 | 4.58 | 4.63 | 7.1M |
| 2021-07-29 | 4.63 | 4.68 | 4.61 | 4.64 | 7.1M |
| 2021-07-28 | 4.73 | 4.75 | 4.55 | 4.60 | 11.3M |
| 2021-07-27 | 4.91 | 4.96 | 4.70 | 4.72 | 9.8M |
| 2021-07-26 | 5.00 | 5.00 | 4.87 | 4.91 | 7.8M |
| 2021-07-23 | 5.08 | 5.09 | 4.96 | 4.98 | 9.3M |
| 2021-07-22 | 5.12 | 5.18 | 5.03 | 5.04 | 10.5M |
| 2021-07-21 | 5.14 | 5.18 | 5.09 | 5.12 | 10.3M |
| 2021-07-20 | 5.00 | 5.18 | 5.00 | 5.14 | 16.0M |
| 2021-07-19 | 4.97 | 5.09 | 4.95 | 5.07 | 12.7M |
| 2021-07-16 | 5.00 | 5.03 | 4.94 | 4.99 | 10.5M |
| 2021-07-15 | 4.99 | 5.06 | 4.91 | 5.02 | 20.7M |
| 2021-07-14 | 4.77 | 5.04 | 4.72 | 5.01 | 28.8M |
| 2021-07-13 | 4.72 | 4.81 | 4.67 | 4.77 | 7.5M |
| 2021-07-12 | 4.63 | 4.78 | 4.62 | 4.73 | 12.9M |
| 2021-07-09 | 4.59 | 4.62 | 4.54 | 4.61 | 6.5M |
| 2021-07-08 | 4.67 | 4.68 | 4.60 | 4.60 | 6.8M |
| 2021-07-07 | 4.66 | 4.69 | 4.65 | 4.66 | 3.8M |
| 2021-07-06 | 4.68 | 4.68 | 4.63 | 4.68 | 4.6M |
| 2021-07-05 | 4.68 | 4.69 | 4.60 | 4.65 | 6.5M |
| 2021-07-02 | 4.69 | 4.73 | 4.66 | 4.69 | 5.4M |
| 2021-07-01 | 4.78 | 4.78 | 4.71 | 4.71 | 7.0M |
| 2021-06-30 | 4.77 | 4.80 | 4.74 | 4.77 | 5.3M |
| 2021-06-29 | 4.83 | 4.85 | 4.77 | 4.78 | 5.0M |
| 2021-06-28 | 4.80 | 4.87 | 4.79 | 4.84 | 7.0M |
| 2021-06-25 | 4.78 | 4.81 | 4.75 | 4.80 | 4.8M |
| 2021-06-24 | 4.79 | 4.81 | 4.75 | 4.78 | 5.8M |
| 2021-06-23 | 4.83 | 4.85 | 4.78 | 4.81 | 6.3M |
| 2021-06-22 | 4.80 | 4.85 | 4.80 | 4.84 | 6.1M |
| 2021-06-21 | 4.78 | 4.85 | 4.77 | 4.79 | 5.4M |
| 2021-06-18 | 4.81 | 4.82 | 4.74 | 4.81 | 8.1M |
| 2021-06-17 | 4.80 | 4.85 | 4.78 | 4.80 | 5.6M |
| 2021-06-16 | 4.89 | 4.90 | 4.80 | 4.81 | 8.2M |
| 2021-06-15 | 5.01 | 5.02 | 4.88 | 4.90 | 11.0M |
| 2021-06-11 | 5.05 | 5.07 | 4.98 | 5.03 | 10.3M |
| 2021-06-10 | 5.02 | 5.04 | 4.95 | 4.98 | 7.3M |
| 2021-06-09 | 4.96 | 5.09 | 4.92 | 5.01 | 11.0M |
| 2021-06-08 | 4.95 | 4.97 | 4.92 | 4.94 | 7.0M |
| 2021-06-07 | 4.98 | 5.01 | 4.95 | 4.96 | 6.6M |
| 2021-06-04 | 5.02 | 5.05 | 4.97 | 4.97 | 7.6M |
| 2021-06-03 | 4.96 | 5.03 | 4.94 | 5.01 | 7.6M |
| 2021-06-02 | 5.02 | 5.03 | 4.93 | 4.95 | 8.8M |
| 2021-06-01 | 5.00 | 5.12 | 4.97 | 5.03 | 12.9M |
| 2021-05-31 | 4.96 | 5.01 | 4.92 | 5.00 | 7.9M |
| 2021-05-28 | 4.99 | 4.99 | 4.89 | 4.92 | 6.3M |
| 2021-05-27 | 4.95 | 4.98 | 4.91 | 4.96 | 6.5M |
| 2021-05-26 | 4.88 | 4.96 | 4.86 | 4.94 | 7.5M |
| 2021-05-25 | 4.88 | 4.89 | 4.83 | 4.88 | 5.6M |
| 2021-05-24 | 4.81 | 4.88 | 4.80 | 4.87 | 4.8M |
| 2021-05-21 | 4.86 | 4.87 | 4.79 | 4.81 | 4.7M |
| 2021-05-20 | 4.88 | 4.89 | 4.80 | 4.85 | 6.1M |
| 2021-05-19 | 4.99 | 4.99 | 4.89 | 4.90 | 5.5M |
| 2021-05-18 | 4.98 | 5.02 | 4.90 | 4.96 | 6.6M |
| 2021-05-17 | 4.97 | 5.03 | 4.94 | 4.98 | 9.2M |
| 2021-05-14 | 4.92 | 5.04 | 4.91 | 5.01 | 12.4M |
| 2021-05-13 | 4.90 | 4.94 | 4.87 | 4.88 | 6.3M |
| 2021-05-12 | 4.86 | 4.93 | 4.85 | 4.92 | 5.8M |
| 2021-05-11 | 4.90 | 4.93 | 4.85 | 4.89 | 6.0M |
| 2021-05-10 | 4.76 | 4.95 | 4.72 | 4.91 | 9.8M |
| 2021-05-07 | 4.80 | 4.80 | 4.73 | 4.75 | 6.8M |
| 2021-05-06 | 4.85 | 4.87 | 4.80 | 4.81 | 6.8M |
| 2021-04-30 | 4.88 | 4.91 | 4.80 | 4.85 | 6.0M |
| 2021-04-29 | 4.90 | 4.94 | 4.87 | 4.88 | 4.8M |
| 2021-04-28 | 4.92 | 4.92 | 4.85 | 4.88 | 4.6M |
| 2021-04-27 | 4.92 | 4.92 | 4.84 | 4.88 | 6.4M |
| 2021-04-26 | 5.01 | 5.03 | 4.93 | 4.93 | 9.2M |
| 2021-04-23 | 5.19 | 5.22 | 5.04 | 5.06 | 12.2M |
| 2021-04-22 | 5.05 | 5.17 | 5.03 | 5.12 | 10.6M |
| 2021-04-21 | 5.03 | 5.07 | 5.01 | 5.03 | 6.1M |
| 2021-04-20 | 5.10 | 5.15 | 5.03 | 5.04 | 10.4M |
| 2021-04-19 | 5.15 | 5.16 | 5.09 | 5.12 | 9.2M |
| 2021-04-16 | 5.12 | 5.19 | 5.12 | 5.14 | 9.2M |
| 2021-04-15 | 5.21 | 5.26 | 5.08 | 5.13 | 12.1M |
| 2021-04-14 | 5.18 | 5.20 | 5.07 | 5.15 | 12.4M |
| 2021-04-13 | 5.20 | 5.38 | 5.11 | 5.18 | 19.4M |
| 2021-04-12 | 5.10 | 5.34 | 5.09 | 5.23 | 26.8M |
| 2021-04-09 | 5.01 | 5.09 | 4.95 | 5.07 | 14.1M |
| 2021-04-08 | 4.91 | 5.02 | 4.89 | 5.00 | 16.5M |
| 2021-04-07 | 4.88 | 4.91 | 4.85 | 4.90 | 4.5M |
| 2021-04-06 | 4.91 | 4.91 | 4.84 | 4.89 | 5.5M |
| 2021-04-02 | 4.90 | 4.92 | 4.83 | 4.87 | 3.9M |
| 2021-04-01 | 4.80 | 4.87 | 4.78 | 4.87 | 5.7M |
| 2021-03-31 | 4.85 | 4.86 | 4.76 | 4.80 | 5.9M |
| 2021-03-30 | 4.94 | 4.94 | 4.86 | 4.89 | 5.6M |
| 2021-03-29 | 4.87 | 4.97 | 4.87 | 4.93 | 7.9M |
| 2021-03-26 | 4.83 | 4.91 | 4.82 | 4.88 | 6.1M |
| 2021-03-25 | 4.91 | 4.92 | 4.82 | 4.84 | 6.3M |
| 2021-03-24 | 4.86 | 4.99 | 4.85 | 4.89 | 9.7M |
| 2021-03-23 | 4.86 | 4.89 | 4.80 | 4.87 | 5.9M |
| 2021-03-22 | 4.79 | 4.84 | 4.77 | 4.84 | 4.5M |
| 2021-03-19 | 4.82 | 4.83 | 4.77 | 4.79 | 4.7M |
| 2021-03-18 | 4.86 | 4.88 | 4.83 | 4.85 | 4.7M |
| 2021-03-17 | 4.82 | 4.88 | 4.79 | 4.88 | 7.8M |
| 2021-03-16 | 4.77 | 4.80 | 4.71 | 4.80 | 5.4M |
| 2021-03-15 | 4.75 | 4.80 | 4.71 | 4.75 | 3.9M |
| 2021-03-12 | 4.74 | 4.82 | 4.71 | 4.76 | 5.1M |
| 2021-03-11 | 4.71 | 4.76 | 4.66 | 4.76 | 6.0M |
| 2021-03-10 | 4.83 | 4.83 | 4.72 | 4.73 | 4.9M |
| 2021-03-09 | 4.84 | 4.93 | 4.65 | 4.80 | 8.8M |
| 2021-03-08 | 4.98 | 5.01 | 4.80 | 4.82 | 10.7M |
| 2021-03-05 | 4.86 | 4.95 | 4.84 | 4.94 | 8.5M |
| 2021-03-04 | 4.81 | 4.91 | 4.77 | 4.86 | 10.9M |
| 2021-03-03 | 4.75 | 4.82 | 4.73 | 4.81 | 6.8M |
| 2021-03-02 | 4.86 | 4.87 | 4.72 | 4.76 | 7.2M |
| 2021-03-01 | 4.75 | 4.85 | 4.75 | 4.84 | 7.6M |
| 2021-02-26 | 4.78 | 4.80 | 4.72 | 4.75 | 5.7M |
| 2021-02-25 | 4.88 | 4.91 | 4.80 | 4.81 | 6.7M |
| 2021-02-24 | 4.89 | 4.95 | 4.82 | 4.87 | 6.7M |
| 2021-02-23 | 4.97 | 5.07 | 4.89 | 4.90 | 8.9M |
| 2021-02-22 | 5.02 | 5.17 | 4.98 | 5.00 | 14.9M |
| 2021-02-19 | 4.79 | 5.02 | 4.78 | 5.00 | 11.1M |
| 2021-02-18 | 4.73 | 4.84 | 4.73 | 4.80 | 8.1M |
| 2021-02-10 | 4.70 | 4.77 | 4.67 | 4.70 | 7.5M |
| 2021-02-09 | 4.61 | 4.71 | 4.59 | 4.70 | 7.6M |
| 2021-02-08 | 4.53 | 4.71 | 4.50 | 4.61 | 9.0M |
| 2021-02-05 | 4.61 | 4.71 | 4.53 | 4.53 | 8.1M |
| 2021-02-04 | 4.81 | 4.81 | 4.52 | 4.60 | 13.8M |
| 2021-02-03 | 4.92 | 4.93 | 4.82 | 4.82 | 6.3M |
| 2021-02-02 | 4.89 | 4.93 | 4.82 | 4.93 | 6.7M |
| 2021-02-01 | 4.92 | 4.95 | 4.85 | 4.91 | 7.1M |
| 2021-01-29 | 5.07 | 5.09 | 4.81 | 4.94 | 14.1M |
| 2021-01-28 | 5.12 | 5.17 | 5.05 | 5.05 | 9.6M |
| 2021-01-27 | 5.17 | 5.23 | 5.13 | 5.18 | 7.9M |
| 2021-01-26 | 5.25 | 5.33 | 5.17 | 5.17 | 12.4M |
| 2021-01-25 | 5.56 | 5.57 | 5.09 | 5.15 | 29.0M |
| 2021-01-22 | 5.64 | 5.64 | 5.57 | 5.57 | 8.6M |
| 2021-01-21 | 5.60 | 5.66 | 5.54 | 5.66 | 12.5M |
| 2021-01-20 | 5.65 | 5.65 | 5.57 | 5.60 | 7.4M |
| 2021-01-19 | 5.58 | 5.66 | 5.55 | 5.65 | 8.9M |
| 2021-01-18 | 5.65 | 5.66 | 5.60 | 5.62 | 9.0M |
| 2021-01-15 | 5.54 | 5.64 | 5.54 | 5.64 | 8.2M |
| 2021-01-14 | 5.66 | 5.67 | 5.47 | 5.55 | 13.9M |
| 2021-01-13 | 5.78 | 5.80 | 5.62 | 5.65 | 13.6M |
| 2021-01-12 | 5.72 | 5.87 | 5.70 | 5.81 | 13.2M |
| 2021-01-11 | 5.70 | 5.88 | 5.60 | 5.78 | 18.8M |
| 2021-01-08 | 5.78 | 5.84 | 5.66 | 5.70 | 15.7M |
| 2021-01-07 | 6.03 | 6.06 | 5.71 | 5.81 | 19.2M |
| 2021-01-06 | 6.08 | 6.12 | 5.96 | 6.00 | 20.1M |
| 2021-01-05 | 5.95 | 6.22 | 5.93 | 6.10 | 30.6M |
| 2021-01-04 | 5.83 | 6.04 | 5.76 | 5.99 | 18.8M |