9.08
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 | 7.70 | 7.95 | 7.70 | 7.88 | 18.0M |
| 2021-12-30 | 7.78 | 7.93 | 7.72 | 7.80 | 19.0M |
| 2021-12-29 | 7.75 | 8.11 | 7.68 | 7.80 | 29.9M |
| 2021-12-28 | 7.62 | 7.81 | 7.58 | 7.76 | 20.2M |
| 2021-12-27 | 7.94 | 7.94 | 7.60 | 7.67 | 28.6M |
| 2021-12-24 | 8.20 | 8.29 | 7.96 | 7.96 | 27.8M |
| 2021-12-23 | 8.41 | 8.44 | 8.10 | 8.25 | 30.2M |
| 2021-12-22 | 8.10 | 8.50 | 8.01 | 8.35 | 43.0M |
| 2021-12-21 | 8.04 | 8.15 | 7.97 | 8.10 | 22.4M |
| 2021-12-20 | 8.14 | 8.26 | 7.95 | 8.13 | 28.3M |
| 2021-12-17 | 8.60 | 8.67 | 8.16 | 8.18 | 42.0M |
| 2021-12-16 | 8.60 | 8.84 | 8.40 | 8.65 | 44.5M |
| 2021-12-15 | 8.88 | 9.13 | 8.65 | 8.70 | 41.5M |
| 2021-12-14 | 8.36 | 9.05 | 8.34 | 8.88 | 65.5M |
| 2021-12-13 | 8.26 | 8.77 | 8.14 | 8.42 | 59.2M |
| 2021-12-10 | 8.20 | 8.34 | 8.06 | 8.26 | 31.6M |
| 2021-12-09 | 8.44 | 8.47 | 8.14 | 8.21 | 45.6M |
| 2021-12-08 | 8.19 | 8.62 | 8.16 | 8.49 | 41.3M |
| 2021-12-07 | 8.59 | 8.72 | 8.10 | 8.21 | 47.2M |
| 2021-12-06 | 8.80 | 8.93 | 8.55 | 8.57 | 40.1M |
| 2021-12-03 | 9.02 | 9.15 | 8.78 | 8.82 | 36.3M |
| 2021-12-02 | 9.31 | 9.38 | 8.89 | 8.95 | 52.7M |
| 2021-12-01 | 9.20 | 9.33 | 8.68 | 9.21 | 110.5M |
| 2021-11-30 | 8.75 | 9.32 | 8.67 | 9.32 | 58.8M |
| 2021-11-29 | 8.05 | 8.53 | 7.96 | 8.47 | 58.6M |
| 2021-11-26 | 8.24 | 8.36 | 8.10 | 8.25 | 50.0M |
| 2021-11-25 | 8.87 | 8.90 | 8.24 | 8.27 | 105.7M |
| 2021-11-24 | 9.56 | 10.20 | 8.78 | 8.90 | 136.7M |
| 2021-11-23 | 9.09 | 9.86 | 9.00 | 9.60 | 117.2M |
| 2021-11-22 | 9.05 | 9.39 | 8.87 | 9.12 | 65.4M |
| 2021-11-19 | 9.15 | 9.38 | 8.90 | 8.99 | 63.0M |
| 2021-11-18 | 9.15 | 9.68 | 8.72 | 9.23 | 111.5M |
| 2021-11-17 | 9.00 | 9.47 | 8.91 | 9.19 | 98.0M |
| 2021-11-16 | 9.50 | 9.72 | 8.84 | 8.95 | 139.1M |
| 2021-11-15 | 10.86 | 11.06 | 9.64 | 9.64 | 103.7M |
| 2021-11-12 | 9.82 | 10.71 | 9.74 | 10.71 | 107.3M |
| 2021-11-11 | 10.17 | 10.35 | 9.55 | 9.74 | 98.3M |
| 2021-11-10 | 10.58 | 10.58 | 9.56 | 9.88 | 190.6M |
| 2021-11-09 | 9.27 | 9.67 | 9.27 | 9.67 | 47.7M |
| 2021-11-08 | 8.05 | 8.79 | 8.01 | 8.79 | 47.7M |
| 2021-11-05 | 7.62 | 8.25 | 7.55 | 7.99 | 103.5M |
| 2021-11-04 | 7.21 | 7.73 | 7.06 | 7.58 | 84.2M |
| 2021-11-03 | 7.48 | 7.51 | 6.96 | 7.16 | 59.8M |
| 2021-11-02 | 7.84 | 7.87 | 7.30 | 7.35 | 82.0M |
| 2021-11-01 | 7.69 | 8.04 | 7.60 | 7.79 | 57.4M |
| 2021-10-29 | 7.89 | 7.89 | 7.48 | 7.63 | 67.1M |
| 2021-10-28 | 8.23 | 8.30 | 7.75 | 7.79 | 64.5M |
| 2021-10-27 | 8.17 | 8.44 | 8.14 | 8.32 | 60.1M |
| 2021-10-26 | 8.50 | 9.17 | 8.25 | 8.39 | 105.2M |
| 2021-10-25 | 8.03 | 8.65 | 7.61 | 8.50 | 121.3M |
| 2021-10-22 | 8.52 | 8.95 | 7.91 | 8.18 | 200.6M |
| 2021-10-21 | 7.80 | 8.23 | 7.65 | 8.23 | 76.5M |
| 2021-10-20 | 6.71 | 7.48 | 6.70 | 7.48 | 104.8M |
| 2021-10-19 | 6.20 | 6.81 | 6.10 | 6.80 | 81.7M |
| 2021-10-18 | 6.08 | 6.29 | 6.03 | 6.19 | 25.8M |
| 2021-10-15 | 5.93 | 6.17 | 5.86 | 6.15 | 36.7M |
| 2021-10-14 | 5.52 | 6.05 | 5.50 | 5.95 | 32.5M |
| 2021-10-13 | 5.64 | 5.72 | 5.45 | 5.55 | 15.6M |
| 2021-10-12 | 5.57 | 5.97 | 5.49 | 5.61 | 32.2M |
| 2021-10-11 | 5.46 | 5.53 | 5.41 | 5.48 | 9.9M |
| 2021-10-08 | 5.29 | 5.56 | 5.28 | 5.44 | 15.9M |
| 2021-09-30 | 5.24 | 5.28 | 5.20 | 5.22 | 10.0M |
| 2021-09-29 | 5.30 | 5.57 | 5.20 | 5.20 | 19.2M |
| 2021-09-28 | 5.34 | 5.40 | 5.22 | 5.38 | 14.2M |
| 2021-09-27 | 5.82 | 5.82 | 5.22 | 5.30 | 28.9M |
| 2021-09-24 | 6.15 | 6.20 | 5.77 | 5.80 | 21.9M |
| 2021-09-23 | 5.96 | 6.22 | 5.90 | 6.13 | 25.5M |
| 2021-09-22 | 5.83 | 5.96 | 5.83 | 5.90 | 12.3M |
| 2021-09-17 | 5.93 | 6.08 | 5.80 | 5.93 | 18.2M |
| 2021-09-16 | 6.18 | 6.18 | 5.98 | 5.99 | 22.3M |
| 2021-09-15 | 5.85 | 6.18 | 5.80 | 6.08 | 27.3M |
| 2021-09-14 | 5.78 | 6.02 | 5.74 | 5.85 | 19.9M |
| 2021-09-13 | 5.74 | 5.88 | 5.69 | 5.78 | 11.3M |
| 2021-09-10 | 5.79 | 5.83 | 5.65 | 5.70 | 16.3M |
| 2021-09-09 | 5.86 | 5.90 | 5.77 | 5.82 | 15.5M |
| 2021-09-08 | 5.85 | 5.92 | 5.81 | 5.88 | 15.6M |
| 2021-09-07 | 5.79 | 5.94 | 5.78 | 5.86 | 17.7M |
| 2021-09-06 | 5.77 | 5.82 | 5.65 | 5.76 | 15.5M |
| 2021-09-03 | 5.73 | 5.96 | 5.68 | 5.76 | 24.2M |
| 2021-09-02 | 5.68 | 5.79 | 5.66 | 5.73 | 20.5M |
| 2021-09-01 | 5.99 | 6.02 | 5.69 | 5.71 | 36.3M |
| 2021-08-31 | 6.04 | 6.27 | 5.91 | 5.96 | 62.2M |
| 2021-08-30 | 5.54 | 6.05 | 5.52 | 6.05 | 53.0M |
| 2021-08-27 | 5.52 | 5.56 | 5.41 | 5.50 | 14.1M |
| 2021-08-26 | 5.55 | 5.61 | 5.46 | 5.52 | 16.4M |
| 2021-08-25 | 5.54 | 5.60 | 5.49 | 5.56 | 16.8M |
| 2021-08-24 | 5.44 | 5.63 | 5.40 | 5.56 | 27.7M |
| 2021-08-23 | 5.13 | 5.49 | 5.13 | 5.46 | 32.7M |
| 2021-08-20 | 5.09 | 5.19 | 5.02 | 5.14 | 11.8M |
| 2021-08-19 | 5.13 | 5.18 | 5.07 | 5.12 | 12.1M |
| 2021-08-18 | 5.12 | 5.21 | 5.09 | 5.16 | 14.0M |
| 2021-08-17 | 5.22 | 5.26 | 5.08 | 5.08 | 19.3M |
| 2021-08-16 | 5.31 | 5.35 | 5.17 | 5.21 | 20.3M |
| 2021-08-13 | 5.34 | 5.43 | 5.28 | 5.35 | 18.9M |
| 2021-08-12 | 5.22 | 5.39 | 5.19 | 5.34 | 25.9M |
| 2021-08-11 | 5.27 | 5.27 | 5.13 | 5.22 | 20.2M |
| 2021-08-10 | 5.15 | 5.23 | 5.08 | 5.17 | 15.7M |
| 2021-08-09 | 5.11 | 5.28 | 5.09 | 5.19 | 21.9M |
| 2021-08-06 | 5.02 | 5.22 | 5.02 | 5.13 | 27.9M |
| 2021-08-05 | 4.95 | 5.08 | 4.93 | 5.02 | 20.9M |
| 2021-08-04 | 4.92 | 5.00 | 4.91 | 4.95 | 11.7M |
| 2021-08-03 | 4.94 | 4.98 | 4.89 | 4.94 | 15.9M |
| 2021-08-02 | 4.75 | 4.95 | 4.71 | 4.95 | 19.1M |
| 2021-07-30 | 4.67 | 4.75 | 4.58 | 4.74 | 11.1M |
| 2021-07-29 | 4.66 | 4.73 | 4.65 | 4.69 | 9.6M |
| 2021-07-28 | 4.85 | 4.88 | 4.55 | 4.64 | 17.5M |
| 2021-07-27 | 4.88 | 4.96 | 4.84 | 4.85 | 18.5M |
| 2021-07-26 | 4.81 | 4.95 | 4.76 | 4.92 | 23.0M |
| 2021-07-23 | 4.82 | 4.84 | 4.77 | 4.80 | 11.8M |
| 2021-07-22 | 4.72 | 4.82 | 4.69 | 4.81 | 10.5M |
| 2021-07-21 | 4.69 | 4.74 | 4.69 | 4.72 | 6.9M |
| 2021-07-20 | 4.66 | 4.70 | 4.63 | 4.70 | 5.0M |
| 2021-07-19 | 4.72 | 4.74 | 4.62 | 4.70 | 11.0M |
| 2021-07-16 | 4.73 | 4.76 | 4.71 | 4.72 | 6.6M |
| 2021-07-15 | 4.70 | 4.79 | 4.66 | 4.75 | 10.1M |
| 2021-07-14 | 4.82 | 4.82 | 4.69 | 4.71 | 10.8M |
| 2021-07-13 | 4.81 | 4.83 | 4.76 | 4.82 | 10.0M |
| 2021-07-12 | 4.81 | 4.87 | 4.80 | 4.81 | 13.4M |
| 2021-07-09 | 4.76 | 4.79 | 4.65 | 4.79 | 12.4M |
| 2021-07-08 | 4.82 | 4.86 | 4.75 | 4.76 | 11.9M |
| 2021-07-07 | 4.70 | 4.76 | 4.69 | 4.76 | 8.6M |
| 2021-07-06 | 4.68 | 4.73 | 4.66 | 4.72 | 7.6M |
| 2021-07-05 | 4.65 | 4.74 | 4.62 | 4.69 | 8.2M |
| 2021-07-02 | 4.75 | 4.75 | 4.61 | 4.64 | 15.1M |
| 2021-07-01 | 4.85 | 4.92 | 4.76 | 4.77 | 15.1M |
| 2021-06-30 | 4.87 | 4.87 | 4.77 | 4.85 | 11.2M |
| 2021-06-29 | 4.84 | 4.88 | 4.76 | 4.86 | 12.6M |
| 2021-06-28 | 4.96 | 4.97 | 4.84 | 4.84 | 16.3M |
| 2021-06-25 | 4.91 | 4.97 | 4.86 | 4.95 | 17.6M |
| 2021-06-24 | 5.07 | 5.13 | 4.91 | 4.94 | 23.2M |
| 2021-06-23 | 5.11 | 5.14 | 5.00 | 5.05 | 30.5M |
| 2021-06-22 | 5.23 | 5.26 | 5.08 | 5.11 | 31.0M |
| 2021-06-21 | 5.20 | 5.31 | 5.10 | 5.22 | 57.1M |
| 2021-06-18 | 4.76 | 5.37 | 4.75 | 5.18 | 88.0M |
| 2021-06-17 | 4.80 | 5.26 | 4.75 | 4.88 | 38.1M |
| 2021-06-16 | 5.10 | 5.11 | 4.75 | 4.78 | 38.1M |
| 2021-06-15 | 4.96 | 5.21 | 4.90 | 5.12 | 34.2M |
| 2021-06-11 | 5.02 | 5.11 | 4.93 | 4.95 | 17.2M |
| 2021-06-10 | 5.05 | 5.17 | 5.00 | 5.03 | 25.3M |
| 2021-06-09 | 4.91 | 5.12 | 4.85 | 5.04 | 32.3M |
| 2021-06-08 | 4.90 | 4.93 | 4.83 | 4.87 | 13.3M |
| 2021-06-07 | 4.89 | 5.00 | 4.85 | 4.93 | 18.7M |
| 2021-06-04 | 4.95 | 5.03 | 4.89 | 4.91 | 18.6M |
| 2021-06-03 | 4.85 | 5.14 | 4.77 | 4.98 | 38.4M |
| 2021-06-02 | 4.87 | 4.95 | 4.78 | 4.81 | 19.7M |
| 2021-06-01 | 4.85 | 5.07 | 4.81 | 4.90 | 33.5M |
| 2021-05-31 | 4.87 | 4.92 | 4.75 | 4.86 | 18.2M |
| 2021-05-28 | 4.77 | 4.86 | 4.75 | 4.84 | 19.4M |
| 2021-05-27 | 4.70 | 4.80 | 4.69 | 4.76 | 12.3M |
| 2021-05-26 | 4.68 | 4.74 | 4.64 | 4.70 | 10.7M |
| 2021-05-25 | 4.69 | 4.71 | 4.64 | 4.70 | 9.4M |
| 2021-05-24 | 4.55 | 4.72 | 4.55 | 4.69 | 16.1M |
| 2021-05-21 | 4.57 | 4.61 | 4.54 | 4.56 | 7.1M |
| 2021-05-20 | 4.63 | 4.69 | 4.58 | 4.58 | 9.3M |
| 2021-05-19 | 4.54 | 4.69 | 4.51 | 4.62 | 12.2M |
| 2021-05-18 | 4.60 | 4.61 | 4.52 | 4.55 | 7.4M |
| 2021-05-17 | 4.63 | 4.66 | 4.56 | 4.60 | 8.3M |
| 2021-05-14 | 4.54 | 4.64 | 4.53 | 4.63 | 9.6M |
| 2021-05-13 | 4.56 | 4.61 | 4.53 | 4.53 | 8.7M |
| 2021-05-12 | 4.47 | 4.58 | 4.44 | 4.57 | 8.6M |
| 2021-05-11 | 4.51 | 4.51 | 4.42 | 4.48 | 8.1M |
| 2021-05-10 | 4.49 | 4.52 | 4.45 | 4.52 | 8.1M |
| 2021-05-07 | 4.49 | 4.51 | 4.43 | 4.47 | 8.4M |
| 2021-05-06 | 4.46 | 4.52 | 4.43 | 4.47 | 8.5M |
| 2021-04-30 | 4.42 | 4.47 | 4.40 | 4.46 | 7.9M |
| 2021-04-29 | 4.55 | 4.56 | 4.43 | 4.44 | 10.4M |
| 2021-04-28 | 4.60 | 4.63 | 4.53 | 4.56 | 9.3M |
| 2021-04-27 | 4.68 | 4.69 | 4.51 | 4.60 | 10.6M |
| 2021-04-26 | 4.66 | 4.81 | 4.64 | 4.68 | 15.1M |
| 2021-04-23 | 4.74 | 4.78 | 4.62 | 4.67 | 14.9M |
| 2021-04-22 | 4.79 | 4.84 | 4.69 | 4.74 | 15.6M |
| 2021-04-21 | 4.64 | 4.94 | 4.63 | 4.78 | 29.3M |
| 2021-04-20 | 4.59 | 4.78 | 4.59 | 4.65 | 16.8M |
| 2021-04-19 | 4.61 | 4.68 | 4.58 | 4.61 | 13.2M |
| 2021-04-16 | 4.52 | 4.63 | 4.49 | 4.60 | 17.3M |
| 2021-04-15 | 4.46 | 4.55 | 4.44 | 4.50 | 14.6M |
| 2021-04-14 | 4.44 | 4.49 | 4.39 | 4.48 | 6.6M |
| 2021-04-13 | 4.42 | 4.44 | 4.38 | 4.43 | 5.6M |
| 2021-04-12 | 4.43 | 4.46 | 4.40 | 4.42 | 5.1M |
| 2021-04-09 | 4.44 | 4.47 | 4.40 | 4.43 | 6.1M |
| 2021-04-08 | 4.52 | 4.52 | 4.43 | 4.44 | 8.3M |
| 2021-04-07 | 4.49 | 4.53 | 4.47 | 4.53 | 7.3M |
| 2021-04-06 | 4.46 | 4.52 | 4.46 | 4.48 | 7.7M |
| 2021-04-02 | 4.49 | 4.50 | 4.43 | 4.48 | 8.8M |
| 2021-04-01 | 4.54 | 4.56 | 4.45 | 4.51 | 9.9M |
| 2021-03-31 | 4.54 | 4.59 | 4.50 | 4.56 | 7.4M |
| 2021-03-30 | 4.58 | 4.60 | 4.49 | 4.55 | 10.2M |
| 2021-03-29 | 4.57 | 4.65 | 4.55 | 4.59 | 13.0M |
| 2021-03-26 | 4.42 | 4.63 | 4.40 | 4.60 | 22.2M |
| 2021-03-25 | 4.52 | 4.54 | 4.38 | 4.40 | 13.1M |
| 2021-03-24 | 4.46 | 4.62 | 4.46 | 4.53 | 13.2M |
| 2021-03-23 | 4.56 | 4.56 | 4.44 | 4.46 | 8.8M |
| 2021-03-22 | 4.49 | 4.57 | 4.48 | 4.55 | 9.4M |
| 2021-03-19 | 4.44 | 4.54 | 4.40 | 4.48 | 11.8M |
| 2021-03-18 | 4.46 | 4.55 | 4.45 | 4.47 | 10.4M |
| 2021-03-17 | 4.49 | 4.50 | 4.44 | 4.46 | 7.0M |
| 2021-03-16 | 4.49 | 4.53 | 4.45 | 4.48 | 8.7M |
| 2021-03-15 | 4.36 | 4.49 | 4.34 | 4.49 | 10.1M |
| 2021-03-12 | 4.39 | 4.40 | 4.34 | 4.37 | 6.1M |
| 2021-03-11 | 4.31 | 4.40 | 4.28 | 4.40 | 7.5M |
| 2021-03-10 | 4.43 | 4.45 | 4.30 | 4.32 | 8.7M |
| 2021-03-09 | 4.37 | 4.51 | 4.27 | 4.42 | 15.4M |
| 2021-03-08 | 4.46 | 4.50 | 4.36 | 4.37 | 10.8M |
| 2021-03-05 | 4.43 | 4.51 | 4.42 | 4.46 | 7.8M |
| 2021-03-04 | 4.47 | 4.54 | 4.43 | 4.44 | 9.1M |
| 2021-03-03 | 4.42 | 4.51 | 4.40 | 4.49 | 8.0M |
| 2021-03-02 | 4.46 | 4.50 | 4.39 | 4.43 | 10.1M |
| 2021-03-01 | 4.37 | 4.48 | 4.35 | 4.47 | 11.0M |
| 2021-02-26 | 4.26 | 4.39 | 4.24 | 4.36 | 8.6M |
| 2021-02-25 | 4.40 | 4.41 | 4.29 | 4.30 | 7.2M |
| 2021-02-24 | 4.38 | 4.40 | 4.30 | 4.35 | 8.5M |
| 2021-02-23 | 4.30 | 4.40 | 4.28 | 4.36 | 10.3M |
| 2021-02-22 | 4.30 | 4.43 | 4.27 | 4.30 | 12.8M |
| 2021-02-19 | 4.17 | 4.30 | 4.14 | 4.29 | 8.9M |
| 2021-02-18 | 4.11 | 4.18 | 4.10 | 4.16 | 6.9M |
| 2021-02-10 | 4.09 | 4.11 | 4.05 | 4.06 | 4.6M |
| 2021-02-09 | 4.06 | 4.10 | 4.01 | 4.09 | 4.6M |
| 2021-02-08 | 4.01 | 4.07 | 3.98 | 4.05 | 4.1M |
| 2021-02-05 | 4.00 | 4.09 | 3.98 | 3.98 | 4.4M |
| 2021-02-04 | 4.12 | 4.13 | 3.94 | 4.02 | 9.3M |
| 2021-02-03 | 4.19 | 4.19 | 4.09 | 4.11 | 6.3M |
| 2021-02-02 | 4.11 | 4.19 | 4.09 | 4.18 | 7.8M |
| 2021-02-01 | 4.10 | 4.24 | 4.08 | 4.09 | 9.0M |
| 2021-01-29 | 4.15 | 4.19 | 4.02 | 4.09 | 10.0M |
| 2021-01-28 | 4.10 | 4.22 | 4.08 | 4.15 | 10.8M |
| 2021-01-27 | 4.07 | 4.11 | 4.05 | 4.07 | 5.6M |
| 2021-01-26 | 4.08 | 4.14 | 4.04 | 4.07 | 6.1M |
| 2021-01-25 | 4.24 | 4.24 | 4.06 | 4.08 | 12.2M |
| 2021-01-22 | 4.38 | 4.41 | 4.24 | 4.24 | 11.6M |
| 2021-01-21 | 4.40 | 4.42 | 4.33 | 4.39 | 10.9M |
| 2021-01-20 | 4.36 | 4.41 | 4.33 | 4.40 | 9.4M |
| 2021-01-19 | 4.29 | 4.43 | 4.29 | 4.37 | 7.7M |
| 2021-01-18 | 4.26 | 4.36 | 4.25 | 4.31 | 8.0M |
| 2021-01-15 | 4.25 | 4.32 | 4.23 | 4.25 | 7.3M |
| 2021-01-14 | 4.18 | 4.27 | 4.13 | 4.25 | 9.0M |
| 2021-01-13 | 4.28 | 4.29 | 4.16 | 4.19 | 9.5M |
| 2021-01-12 | 4.23 | 4.33 | 4.21 | 4.28 | 9.2M |
| 2021-01-11 | 4.37 | 4.41 | 4.23 | 4.23 | 14.0M |
| 2021-01-08 | 4.49 | 4.52 | 4.37 | 4.41 | 12.3M |
| 2021-01-07 | 4.62 | 4.62 | 4.45 | 4.47 | 17.3M |
| 2021-01-06 | 4.80 | 4.81 | 4.59 | 4.64 | 21.5M |
| 2021-01-05 | 4.64 | 4.88 | 4.58 | 4.79 | 30.0M |
| 2021-01-04 | 4.67 | 4.75 | 4.64 | 4.67 | 14.4M |