3.49
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.60 | 4.84 | 4.59 | 4.81 | 56.2M |
| 2022-12-29 | 4.68 | 4.69 | 4.58 | 4.60 | 23.4M |
| 2022-12-28 | 4.70 | 4.74 | 4.63 | 4.67 | 26.1M |
| 2022-12-27 | 4.79 | 4.79 | 4.66 | 4.71 | 31.6M |
| 2022-12-26 | 4.80 | 4.86 | 4.74 | 4.77 | 27.5M |
| 2022-12-23 | 4.77 | 4.87 | 4.71 | 4.81 | 22.8M |
| 2022-12-22 | 4.83 | 4.91 | 4.78 | 4.79 | 29.3M |
| 2022-12-21 | 4.82 | 4.88 | 4.78 | 4.80 | 26.3M |
| 2022-12-20 | 4.83 | 4.90 | 4.72 | 4.82 | 30.7M |
| 2022-12-19 | 4.94 | 5.02 | 4.83 | 4.86 | 33.1M |
| 2022-12-16 | 4.93 | 5.00 | 4.90 | 4.92 | 26.7M |
| 2022-12-15 | 5.05 | 5.10 | 4.95 | 4.97 | 41.3M |
| 2022-12-14 | 4.91 | 5.10 | 4.88 | 5.06 | 66.0M |
| 2022-12-13 | 4.86 | 5.02 | 4.85 | 4.94 | 53.9M |
| 2022-12-12 | 4.95 | 4.97 | 4.85 | 4.89 | 48.7M |
| 2022-12-09 | 5.08 | 5.10 | 4.94 | 5.01 | 91.0M |
| 2022-12-08 | 4.88 | 5.26 | 4.88 | 5.16 | 130.8M |
| 2022-12-07 | 4.81 | 5.01 | 4.81 | 4.91 | 72.1M |
| 2022-12-06 | 4.78 | 4.95 | 4.76 | 4.82 | 41.7M |
| 2022-12-05 | 4.80 | 4.82 | 4.74 | 4.78 | 26.0M |
| 2022-12-02 | 4.72 | 4.77 | 4.69 | 4.75 | 19.2M |
| 2022-12-01 | 4.76 | 4.79 | 4.69 | 4.71 | 22.6M |
| 2022-11-30 | 4.77 | 4.77 | 4.68 | 4.69 | 20.5M |
| 2022-11-29 | 4.56 | 4.74 | 4.55 | 4.74 | 37.6M |
| 2022-11-28 | 4.55 | 4.60 | 4.46 | 4.57 | 30.5M |
| 2022-11-25 | 4.64 | 4.84 | 4.59 | 4.60 | 52.9M |
| 2022-11-24 | 4.61 | 4.66 | 4.55 | 4.56 | 16.9M |
| 2022-11-23 | 4.64 | 4.66 | 4.55 | 4.60 | 16.1M |
| 2022-11-22 | 4.70 | 4.72 | 4.61 | 4.64 | 19.5M |
| 2022-11-21 | 4.76 | 4.77 | 4.67 | 4.69 | 20.9M |
| 2022-11-18 | 4.82 | 4.90 | 4.79 | 4.80 | 26.6M |
| 2022-11-17 | 4.81 | 4.86 | 4.77 | 4.82 | 20.3M |
| 2022-11-16 | 4.75 | 4.87 | 4.75 | 4.81 | 26.4M |
| 2022-11-15 | 4.70 | 4.79 | 4.70 | 4.76 | 22.2M |
| 2022-11-14 | 4.74 | 4.76 | 4.69 | 4.70 | 17.2M |
| 2022-11-11 | 4.82 | 4.86 | 4.71 | 4.72 | 33.1M |
| 2022-11-10 | 4.64 | 4.78 | 4.63 | 4.76 | 30.1M |
| 2022-11-09 | 4.68 | 4.73 | 4.66 | 4.67 | 13.8M |
| 2022-11-08 | 4.73 | 4.73 | 4.66 | 4.70 | 13.5M |
| 2022-11-07 | 4.68 | 4.74 | 4.65 | 4.73 | 26.0M |
| 2022-11-04 | 4.63 | 4.70 | 4.62 | 4.68 | 28.5M |
| 2022-11-03 | 4.61 | 4.65 | 4.56 | 4.65 | 20.2M |
| 2022-11-02 | 4.65 | 4.73 | 4.62 | 4.63 | 25.5M |
| 2022-11-01 | 4.50 | 4.66 | 4.47 | 4.66 | 29.7M |
| 2022-10-31 | 4.39 | 4.51 | 4.37 | 4.46 | 21.3M |
| 2022-10-28 | 4.57 | 4.59 | 4.39 | 4.40 | 26.7M |
| 2022-10-27 | 4.54 | 4.67 | 4.52 | 4.61 | 28.8M |
| 2022-10-26 | 4.39 | 4.57 | 4.38 | 4.51 | 28.8M |
| 2022-10-25 | 4.42 | 4.47 | 4.34 | 4.37 | 20.5M |
| 2022-10-24 | 4.61 | 4.64 | 4.41 | 4.44 | 24.7M |
| 2022-10-21 | 4.63 | 4.71 | 4.56 | 4.56 | 29.8M |
| 2022-10-20 | 4.66 | 4.90 | 4.65 | 4.68 | 49.8M |
| 2022-10-19 | 4.66 | 4.76 | 4.65 | 4.68 | 23.3M |
| 2022-10-18 | 4.67 | 4.79 | 4.62 | 4.67 | 29.0M |
| 2022-10-17 | 4.60 | 4.70 | 4.57 | 4.67 | 23.2M |
| 2022-10-14 | 4.45 | 4.66 | 4.45 | 4.60 | 31.6M |
| 2022-10-13 | 4.41 | 4.48 | 4.39 | 4.45 | 18.2M |
| 2022-10-12 | 4.30 | 4.43 | 4.23 | 4.42 | 18.9M |
| 2022-10-11 | 4.27 | 4.32 | 4.22 | 4.30 | 13.8M |
| 2022-10-10 | 4.45 | 4.48 | 4.25 | 4.27 | 23.1M |
| 2022-09-30 | 4.46 | 4.51 | 4.42 | 4.45 | 15.0M |
| 2022-09-29 | 4.57 | 4.64 | 4.44 | 4.46 | 22.3M |
| 2022-09-28 | 4.57 | 4.62 | 4.51 | 4.52 | 17.9M |
| 2022-09-27 | 4.40 | 4.59 | 4.40 | 4.57 | 23.7M |
| 2022-09-26 | 4.52 | 4.52 | 4.41 | 4.41 | 17.6M |
| 2022-09-23 | 4.62 | 4.63 | 4.50 | 4.53 | 17.2M |
| 2022-09-22 | 4.70 | 4.75 | 4.60 | 4.61 | 20.6M |
| 2022-09-21 | 4.56 | 4.78 | 4.49 | 4.73 | 30.2M |
| 2022-09-20 | 4.52 | 4.59 | 4.51 | 4.57 | 15.7M |
| 2022-09-19 | 4.59 | 4.60 | 4.45 | 4.49 | 19.5M |
| 2022-09-16 | 4.76 | 4.77 | 4.59 | 4.59 | 26.8M |
| 2022-09-15 | 4.79 | 4.91 | 4.70 | 4.74 | 28.5M |
| 2022-09-14 | 4.69 | 4.79 | 4.66 | 4.77 | 20.0M |
| 2022-09-13 | 4.75 | 4.83 | 4.73 | 4.76 | 19.9M |
| 2022-09-09 | 4.66 | 4.75 | 4.64 | 4.74 | 16.0M |
| 2022-09-08 | 4.73 | 4.74 | 4.66 | 4.67 | 15.6M |
| 2022-09-07 | 4.79 | 4.80 | 4.70 | 4.71 | 21.8M |
| 2022-09-06 | 4.80 | 4.82 | 4.77 | 4.81 | 13.7M |
| 2022-09-05 | 4.80 | 4.83 | 4.74 | 4.80 | 13.9M |
| 2022-09-02 | 4.75 | 4.86 | 4.75 | 4.82 | 14.5M |
| 2022-09-01 | 4.87 | 4.88 | 4.76 | 4.77 | 15.5M |
| 2022-08-31 | 4.88 | 4.91 | 4.81 | 4.83 | 21.0M |
| 2022-08-30 | 4.74 | 4.98 | 4.74 | 4.89 | 39.8M |
| 2022-08-29 | 4.64 | 4.76 | 4.61 | 4.74 | 18.7M |
| 2022-08-26 | 4.83 | 4.87 | 4.70 | 4.71 | 39.8M |
| 2022-08-25 | 4.88 | 4.90 | 4.77 | 4.90 | 20.3M |
| 2022-08-24 | 4.93 | 4.98 | 4.83 | 4.85 | 22.1M |
| 2022-08-23 | 4.96 | 5.00 | 4.91 | 4.94 | 18.4M |
| 2022-08-22 | 4.93 | 5.03 | 4.85 | 5.00 | 23.9M |
| 2022-08-19 | 4.93 | 5.18 | 4.92 | 4.95 | 49.3M |
| 2022-08-18 | 4.96 | 4.97 | 4.91 | 4.91 | 14.8M |
| 2022-08-17 | 4.96 | 4.99 | 4.91 | 4.98 | 14.7M |
| 2022-08-16 | 4.93 | 4.96 | 4.92 | 4.95 | 11.7M |
| 2022-08-15 | 5.00 | 5.01 | 4.92 | 4.93 | 14.8M |
| 2022-08-12 | 4.94 | 5.01 | 4.89 | 4.97 | 20.6M |
| 2022-08-11 | 4.82 | 4.96 | 4.82 | 4.93 | 28.2M |
| 2022-08-10 | 4.81 | 4.85 | 4.78 | 4.80 | 14.0M |
| 2022-08-09 | 4.84 | 4.86 | 4.78 | 4.83 | 17.5M |
| 2022-08-08 | 4.88 | 4.88 | 4.81 | 4.84 | 18.7M |
| 2022-08-05 | 4.77 | 4.87 | 4.74 | 4.86 | 25.5M |
| 2022-08-04 | 4.65 | 4.77 | 4.65 | 4.75 | 26.7M |
| 2022-08-03 | 4.74 | 4.82 | 4.61 | 4.62 | 32.8M |
| 2022-08-02 | 4.93 | 4.94 | 4.65 | 4.72 | 48.9M |
| 2022-08-01 | 4.98 | 5.02 | 4.93 | 4.98 | 16.8M |
| 2022-07-29 | 5.09 | 5.13 | 4.98 | 5.00 | 24.9M |
| 2022-07-28 | 5.06 | 5.16 | 5.04 | 5.08 | 26.9M |
| 2022-07-27 | 5.01 | 5.05 | 4.99 | 5.04 | 15.5M |
| 2022-07-26 | 4.98 | 5.06 | 4.95 | 5.04 | 21.1M |
| 2022-07-25 | 5.01 | 5.10 | 4.96 | 4.97 | 18.9M |
| 2022-07-22 | 5.14 | 5.15 | 4.99 | 5.06 | 30.6M |
| 2022-07-21 | 5.08 | 5.24 | 5.07 | 5.14 | 36.8M |
| 2022-07-20 | 5.08 | 5.12 | 5.06 | 5.09 | 17.8M |
| 2022-07-19 | 5.05 | 5.08 | 5.01 | 5.07 | 22.5M |
| 2022-07-18 | 4.88 | 5.04 | 4.83 | 5.04 | 30.8M |
| 2022-07-15 | 5.00 | 5.03 | 4.84 | 4.84 | 35.4M |
| 2022-07-14 | 5.05 | 5.06 | 4.99 | 4.99 | 19.9M |
| 2022-07-13 | 5.01 | 5.07 | 5.00 | 5.05 | 19.8M |
| 2022-07-12 | 5.01 | 5.08 | 4.97 | 5.01 | 23.0M |
| 2022-07-11 | 5.12 | 5.12 | 5.01 | 5.04 | 23.8M |
| 2022-07-08 | 5.09 | 5.19 | 5.08 | 5.09 | 22.9M |
| 2022-07-07 | 5.14 | 5.16 | 5.07 | 5.08 | 31.6M |
| 2022-07-06 | 5.24 | 5.26 | 5.12 | 5.14 | 36.2M |
| 2022-07-05 | 5.33 | 5.46 | 5.22 | 5.29 | 44.4M |
| 2022-07-04 | 5.25 | 5.36 | 5.10 | 5.33 | 47.8M |
| 2022-07-01 | 5.34 | 5.36 | 5.25 | 5.25 | 34.6M |
| 2022-06-30 | 5.32 | 5.40 | 5.32 | 5.34 | 33.6M |
| 2022-06-29 | 5.40 | 5.49 | 5.31 | 5.32 | 50.7M |
| 2022-06-28 | 5.32 | 5.48 | 5.25 | 5.42 | 54.7M |
| 2022-06-27 | 5.36 | 5.44 | 5.31 | 5.33 | 46.8M |
| 2022-06-24 | 5.41 | 5.42 | 5.32 | 5.33 | 39.9M |
| 2022-06-23 | 5.29 | 5.40 | 5.26 | 5.39 | 36.8M |
| 2022-06-22 | 5.43 | 5.47 | 5.28 | 5.28 | 54.4M |
| 2022-06-21 | 5.50 | 5.55 | 5.37 | 5.46 | 51.6M |
| 2022-06-20 | 5.52 | 5.57 | 5.42 | 5.46 | 61.9M |
| 2022-06-17 | 5.63 | 5.67 | 5.46 | 5.53 | 87.8M |
| 2022-06-16 | 5.61 | 5.83 | 5.60 | 5.71 | 82.2M |
| 2022-06-15 | 5.67 | 5.78 | 5.61 | 5.61 | 71.4M |
| 2022-06-14 | 5.61 | 5.70 | 5.50 | 5.68 | 72.3M |
| 2022-06-13 | 5.80 | 5.92 | 5.64 | 5.72 | 85.7M |
| 2022-06-10 | 5.82 | 5.96 | 5.78 | 5.86 | 92.5M |
| 2022-06-09 | 5.88 | 6.14 | 5.72 | 5.92 | 150.1M |
| 2022-06-08 | 5.60 | 6.15 | 5.56 | 5.88 | 177.6M |
| 2022-06-07 | 5.67 | 5.75 | 5.55 | 5.62 | 87.8M |
| 2022-06-06 | 5.39 | 5.82 | 5.36 | 5.66 | 122.7M |
| 2022-06-02 | 5.47 | 5.47 | 5.31 | 5.41 | 75.6M |
| 2022-06-01 | 5.40 | 5.60 | 5.36 | 5.57 | 110.5M |
| 2022-05-31 | 5.31 | 5.39 | 5.18 | 5.38 | 74.3M |
| 2022-05-30 | 5.32 | 5.43 | 5.28 | 5.35 | 59.1M |
| 2022-05-27 | 5.58 | 5.69 | 5.26 | 5.34 | 96.3M |
| 2022-05-26 | 5.30 | 5.42 | 5.18 | 5.40 | 79.9M |
| 2022-05-25 | 5.37 | 5.39 | 5.26 | 5.34 | 69.4M |
| 2022-05-24 | 5.66 | 5.72 | 5.30 | 5.30 | 115.6M |
| 2022-05-23 | 5.62 | 5.75 | 5.56 | 5.66 | 154.2M |
| 2022-05-20 | 5.21 | 5.69 | 5.18 | 5.59 | 199.4M |
| 2022-05-19 | 5.12 | 5.18 | 5.05 | 5.17 | 73.9M |
| 2022-05-18 | 5.38 | 5.44 | 5.21 | 5.31 | 94.0M |
| 2022-05-17 | 5.41 | 5.42 | 5.26 | 5.34 | 82.8M |
| 2022-05-16 | 5.29 | 5.55 | 5.22 | 5.47 | 130.5M |
| 2022-05-13 | 5.34 | 5.40 | 5.21 | 5.26 | 89.7M |
| 2022-05-12 | 5.17 | 5.47 | 5.10 | 5.40 | 152.1M |
| 2022-05-11 | 5.30 | 5.43 | 5.15 | 5.15 | 125.1M |
| 2022-05-10 | 5.15 | 5.25 | 5.09 | 5.15 | 94.6M |
| 2022-05-09 | 5.27 | 5.40 | 5.12 | 5.18 | 154.8M |
| 2022-05-06 | 5.03 | 5.80 | 5.02 | 5.35 | 230.1M |
| 2022-05-05 | 5.24 | 5.27 | 4.95 | 5.27 | 108.0M |
| 2022-04-29 | 4.41 | 4.79 | 4.41 | 4.79 | 70.8M |
| 2022-04-28 | 4.33 | 4.57 | 4.29 | 4.35 | 51.8M |
| 2022-04-27 | 4.15 | 4.34 | 4.04 | 4.31 | 56.1M |
| 2022-04-26 | 4.41 | 4.43 | 4.18 | 4.22 | 43.2M |
| 2022-04-25 | 4.73 | 4.76 | 4.35 | 4.35 | 59.9M |
| 2022-04-22 | 4.88 | 4.95 | 4.69 | 4.83 | 51.3M |
| 2022-04-21 | 5.06 | 5.17 | 4.90 | 4.91 | 56.8M |
| 2022-04-20 | 5.04 | 5.33 | 5.01 | 5.08 | 58.3M |
| 2022-04-19 | 5.06 | 5.11 | 4.95 | 5.01 | 41.3M |
| 2022-04-18 | 5.07 | 5.17 | 4.94 | 5.10 | 37.6M |
| 2022-04-15 | 5.33 | 5.45 | 5.12 | 5.16 | 58.0M |
| 2022-04-14 | 5.35 | 5.47 | 5.28 | 5.40 | 68.8M |
| 2022-04-13 | 5.25 | 5.65 | 5.12 | 5.47 | 117.1M |
| 2022-04-12 | 5.11 | 5.28 | 5.03 | 5.28 | 55.4M |
| 2022-04-11 | 5.30 | 5.41 | 5.06 | 5.11 | 59.9M |
| 2022-04-08 | 5.37 | 5.38 | 5.16 | 5.28 | 65.0M |
| 2022-04-07 | 5.52 | 5.61 | 5.36 | 5.39 | 67.5M |
| 2022-04-06 | 5.45 | 5.64 | 5.41 | 5.54 | 86.4M |
| 2022-04-01 | 5.40 | 5.59 | 5.33 | 5.45 | 96.1M |
| 2022-03-31 | 5.56 | 5.66 | 5.40 | 5.44 | 138.4M |
| 2022-03-30 | 5.48 | 5.80 | 5.44 | 5.68 | 217.2M |
| 2022-03-29 | 5.13 | 5.63 | 5.13 | 5.63 | 164.7M |
| 2022-03-28 | 5.36 | 5.38 | 5.11 | 5.12 | 128.0M |
| 2022-03-25 | 4.88 | 5.36 | 4.85 | 5.36 | 44.7M |
| 2022-03-24 | 4.94 | 4.95 | 4.86 | 4.87 | 20.1M |
| 2022-03-23 | 4.99 | 5.01 | 4.94 | 4.97 | 20.7M |
| 2022-03-22 | 4.89 | 5.01 | 4.84 | 4.98 | 29.0M |
| 2022-03-21 | 4.93 | 4.96 | 4.84 | 4.91 | 26.8M |
| 2022-03-18 | 4.86 | 4.95 | 4.83 | 4.93 | 26.8M |
| 2022-03-17 | 4.92 | 4.96 | 4.81 | 4.86 | 40.0M |
| 2022-03-16 | 4.71 | 4.83 | 4.51 | 4.79 | 56.9M |
| 2022-03-15 | 4.91 | 4.92 | 4.57 | 4.59 | 52.9M |
| 2022-03-14 | 5.05 | 5.16 | 4.90 | 4.91 | 35.8M |
| 2022-03-11 | 4.81 | 5.13 | 4.78 | 5.09 | 50.1M |
| 2022-03-10 | 5.03 | 5.08 | 4.92 | 4.94 | 37.6M |
| 2022-03-09 | 5.12 | 5.17 | 4.75 | 4.95 | 62.3M |
| 2022-03-08 | 5.36 | 5.41 | 5.08 | 5.13 | 56.5M |
| 2022-03-07 | 5.50 | 5.50 | 5.35 | 5.39 | 32.4M |
| 2022-03-04 | 5.49 | 5.57 | 5.47 | 5.52 | 22.6M |
| 2022-03-03 | 5.63 | 5.64 | 5.52 | 5.54 | 26.1M |
| 2022-03-02 | 5.58 | 5.65 | 5.55 | 5.61 | 19.6M |
| 2022-03-01 | 5.59 | 5.67 | 5.57 | 5.62 | 27.4M |
| 2022-02-28 | 5.56 | 5.60 | 5.38 | 5.58 | 37.0M |
| 2022-02-25 | 5.61 | 5.66 | 5.52 | 5.56 | 35.5M |
| 2022-02-24 | 5.83 | 5.84 | 5.50 | 5.57 | 73.6M |
| 2022-02-23 | 5.74 | 5.92 | 5.72 | 5.88 | 45.6M |
| 2022-02-22 | 5.93 | 5.94 | 5.66 | 5.72 | 69.4M |
| 2022-02-21 | 5.91 | 5.99 | 5.91 | 5.97 | 25.8M |
| 2022-02-18 | 5.88 | 5.96 | 5.87 | 5.95 | 17.4M |
| 2022-02-17 | 5.98 | 5.99 | 5.92 | 5.93 | 18.7M |
| 2022-02-16 | 5.94 | 6.10 | 5.93 | 6.00 | 25.0M |
| 2022-02-15 | 5.99 | 6.03 | 5.87 | 5.93 | 24.2M |
| 2022-02-14 | 5.94 | 6.02 | 5.92 | 5.99 | 20.7M |
| 2022-02-11 | 6.07 | 6.14 | 5.97 | 6.00 | 26.9M |
| 2022-02-10 | 6.04 | 6.10 | 6.02 | 6.09 | 24.5M |
| 2022-02-09 | 6.04 | 6.17 | 6.03 | 6.06 | 33.7M |
| 2022-02-08 | 5.86 | 6.02 | 5.83 | 6.00 | 34.0M |
| 2022-02-07 | 5.85 | 5.93 | 5.79 | 5.87 | 39.8M |
| 2022-01-28 | 5.90 | 5.94 | 5.78 | 5.85 | 30.8M |
| 2022-01-27 | 5.96 | 5.97 | 5.77 | 5.78 | 37.5M |
| 2022-01-26 | 5.90 | 6.01 | 5.90 | 5.96 | 31.6M |
| 2022-01-25 | 6.40 | 6.40 | 5.88 | 5.90 | 87.1M |
| 2022-01-24 | 6.55 | 6.56 | 6.40 | 6.42 | 34.8M |
| 2022-01-21 | 6.78 | 6.80 | 6.52 | 6.54 | 63.4M |
| 2022-01-20 | 6.86 | 6.91 | 6.78 | 6.79 | 37.3M |
| 2022-01-19 | 6.92 | 6.98 | 6.85 | 6.89 | 33.4M |
| 2022-01-18 | 7.06 | 7.09 | 6.93 | 6.95 | 41.2M |
| 2022-01-17 | 6.79 | 7.13 | 6.78 | 7.03 | 79.5M |
| 2022-01-14 | 6.92 | 6.96 | 6.75 | 6.76 | 46.8M |
| 2022-01-13 | 6.95 | 7.10 | 6.93 | 6.94 | 43.5M |
| 2022-01-12 | 7.00 | 7.03 | 6.96 | 6.99 | 31.1M |
| 2022-01-11 | 7.06 | 7.12 | 6.95 | 6.99 | 39.8M |
| 2022-01-10 | 6.97 | 7.08 | 6.89 | 7.08 | 41.6M |
| 2022-01-07 | 7.08 | 7.28 | 6.98 | 6.98 | 72.1M |
| 2022-01-06 | 7.09 | 7.12 | 7.01 | 7.08 | 49.6M |
| 2022-01-05 | 7.07 | 7.19 | 7.02 | 7.13 | 65.1M |
| 2022-01-04 | 6.88 | 7.15 | 6.88 | 7.09 | 79.9M |