2.47
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 | 2.45 | 2.56 | 2.40 | 2.53 | 0.0M |
| 2022-12-29 | 2.42 | 2.51 | 2.42 | 2.43 | 0.0M |
| 2022-12-28 | 2.46 | 2.58 | 2.39 | 2.39 | 0.0M |
| 2022-12-27 | 2.55 | 2.58 | 2.42 | 2.52 | 0.0M |
| 2022-12-23 | 2.36 | 2.62 | 2.36 | 2.50 | 0.0M |
| 2022-12-22 | 2.46 | 2.58 | 2.40 | 2.58 | 0.0M |
| 2022-12-21 | 2.43 | 2.59 | 2.43 | 2.56 | 0.0M |
| 2022-12-20 | 2.54 | 2.72 | 2.45 | 2.45 | 0.0M |
| 2022-12-19 | 2.62 | 2.71 | 2.50 | 2.61 | 0.0M |
| 2022-12-16 | 2.90 | 2.97 | 2.67 | 2.67 | 0.0M |
| 2022-12-15 | 2.94 | 2.99 | 2.82 | 2.86 | 0.0M |
| 2022-12-14 | 2.81 | 3.05 | 2.81 | 2.90 | 0.0M |
| 2022-12-13 | 3.02 | 3.02 | 2.86 | 2.87 | 0.0M |
| 2022-12-12 | 3.00 | 3.20 | 2.99 | 3.01 | 0.0M |
| 2022-12-09 | 3.15 | 3.20 | 3.03 | 3.05 | 0.0M |
| 2022-12-08 | 3.21 | 3.26 | 3.06 | 3.06 | 0.0M |
| 2022-12-07 | 3.20 | 3.30 | 3.20 | 3.26 | 0.0M |
| 2022-12-06 | 3.62 | 3.62 | 3.19 | 3.25 | 0.0M |
| 2022-12-05 | 3.74 | 3.74 | 3.55 | 3.55 | 0.0M |
| 2022-12-02 | 3.57 | 3.75 | 3.54 | 3.69 | 0.0M |
| 2022-12-01 | 3.61 | 3.61 | 3.51 | 3.60 | 0.0M |
| 2022-11-30 | 3.62 | 3.65 | 3.50 | 3.50 | 0.0M |
| 2022-11-29 | 3.56 | 3.63 | 3.52 | 3.58 | 0.0M |
| 2022-11-28 | 3.63 | 3.66 | 3.55 | 3.66 | 0.0M |
| 2022-11-25 | 3.62 | 3.63 | 3.62 | 3.63 | 0.0M |
| 2022-11-23 | 3.66 | 3.75 | 3.54 | 3.62 | 0.0M |
| 2022-11-22 | 3.80 | 3.83 | 3.63 | 3.70 | 0.0M |
| 2022-11-21 | 3.93 | 3.93 | 3.83 | 3.84 | 0.0M |
| 2022-11-18 | 4.12 | 4.27 | 3.95 | 3.95 | 0.0M |
| 2022-11-17 | 4.10 | 4.25 | 4.10 | 4.17 | 0.0M |
| 2022-11-16 | 4.34 | 4.34 | 4.10 | 4.16 | 0.0M |
| 2022-11-15 | 3.93 | 4.28 | 3.93 | 4.21 | 0.0M |
| 2022-11-14 | 3.67 | 3.99 | 3.67 | 3.98 | 0.0M |
| 2022-11-11 | 3.50 | 3.82 | 3.50 | 3.70 | 0.0M |
| 2022-11-10 | 3.70 | 3.98 | 3.51 | 3.70 | 0.0M |
| 2022-11-09 | 3.74 | 3.74 | 3.50 | 3.53 | 0.0M |
| 2022-11-08 | 3.91 | 3.95 | 3.72 | 3.75 | 0.0M |
| 2022-11-07 | 3.88 | 4.05 | 3.85 | 3.88 | 0.0M |
| 2022-11-04 | 4.15 | 4.15 | 3.90 | 3.93 | 0.0M |
| 2022-11-03 | 4.26 | 4.26 | 4.00 | 4.00 | 0.0M |
| 2022-11-02 | 4.31 | 4.41 | 4.21 | 4.23 | 0.0M |
| 2022-11-01 | 4.20 | 4.30 | 4.12 | 4.23 | 0.0M |
| 2022-10-31 | 4.40 | 4.40 | 4.21 | 4.24 | 0.0M |
| 2022-10-28 | 4.19 | 4.58 | 4.15 | 4.41 | 0.0M |
| 2022-10-27 | 4.04 | 4.27 | 4.04 | 4.21 | 0.0M |
| 2022-10-26 | 4.17 | 4.20 | 4.02 | 4.19 | 0.0M |
| 2022-10-25 | 3.95 | 4.20 | 3.95 | 4.00 | 0.0M |
| 2022-10-24 | 4.04 | 4.17 | 3.93 | 3.98 | 0.0M |
| 2022-10-21 | 4.04 | 4.40 | 4.04 | 4.13 | 0.0M |
| 2022-10-20 | 4.00 | 4.30 | 4.00 | 4.16 | 0.0M |
| 2022-10-19 | 4.41 | 4.41 | 4.13 | 4.13 | 0.0M |
| 2022-10-18 | 3.90 | 4.18 | 3.90 | 4.18 | 0.0M |
| 2022-10-17 | 4.06 | 4.07 | 3.90 | 3.92 | 0.0M |
| 2022-10-14 | 4.18 | 4.20 | 4.01 | 4.01 | 0.0M |
| 2022-10-13 | 4.20 | 4.27 | 4.17 | 4.23 | 0.0M |
| 2022-10-12 | 4.20 | 4.26 | 4.17 | 4.25 | 0.0M |
| 2022-10-11 | 4.43 | 4.43 | 4.18 | 4.20 | 0.0M |
| 2022-10-10 | 4.60 | 4.71 | 4.18 | 4.20 | 0.0M |
| 2022-10-07 | 4.85 | 5.16 | 4.54 | 4.54 | 0.0M |
| 2022-10-06 | 4.72 | 4.96 | 4.50 | 4.87 | 0.0M |
| 2022-10-05 | 4.60 | 4.75 | 4.60 | 4.72 | 0.0M |
| 2022-10-04 | 4.65 | 4.82 | 4.50 | 4.71 | 0.0M |
| 2022-10-03 | 4.58 | 4.85 | 4.34 | 4.53 | 0.1M |
| 2022-09-30 | 4.33 | 4.80 | 4.32 | 4.63 | 0.1M |
| 2022-09-29 | 4.33 | 4.45 | 4.24 | 4.42 | 0.0M |
| 2022-09-28 | 4.26 | 4.47 | 4.23 | 4.41 | 0.0M |
| 2022-09-27 | 4.34 | 4.62 | 4.25 | 4.37 | 0.1M |
| 2022-09-26 | 4.57 | 4.90 | 4.44 | 4.50 | 0.1M |
| 2022-09-23 | 4.61 | 4.96 | 4.42 | 4.69 | 0.0M |
| 2022-09-22 | 4.58 | 4.79 | 4.41 | 4.77 | 0.0M |
| 2022-09-21 | 4.74 | 4.99 | 4.38 | 4.99 | 0.1M |
| 2022-09-20 | 4.61 | 4.86 | 4.52 | 4.77 | 0.1M |
| 2022-09-19 | 4.88 | 5.24 | 4.53 | 4.69 | 0.1M |
| 2022-09-16 | 5.26 | 5.72 | 4.79 | 5.00 | 0.3M |
| 2022-09-15 | 9.00 | 9.38 | 6.12 | 6.25 | 2.0M |