3.17
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 | 3.66 | 3.80 | 3.61 | 3.74 | 0.0M |
| 2022-12-29 | 3.84 | 3.84 | 3.60 | 3.61 | 0.0M |
| 2022-12-28 | 3.99 | 3.99 | 3.63 | 3.68 | 0.0M |
| 2022-12-27 | 4.21 | 4.48 | 3.66 | 3.78 | 0.0M |
| 2022-12-23 | 4.52 | 4.60 | 4.35 | 4.35 | 0.0M |
| 2022-12-22 | 4.79 | 4.79 | 4.50 | 4.51 | 0.0M |
| 2022-12-21 | 4.51 | 4.65 | 4.51 | 4.61 | 0.0M |
| 2022-12-20 | 4.76 | 5.14 | 4.49 | 4.50 | 0.0M |
| 2022-12-19 | 4.93 | 5.05 | 4.65 | 4.85 | 0.0M |
| 2022-12-16 | 4.67 | 5.27 | 4.46 | 4.79 | 0.3M |
| 2022-12-15 | 5.10 | 5.20 | 4.51 | 4.52 | 0.1M |
| 2022-12-14 | 5.25 | 5.44 | 4.96 | 5.26 | 0.1M |
| 2022-12-13 | 4.86 | 5.30 | 4.80 | 5.01 | 0.0M |
| 2022-12-12 | 5.01 | 5.25 | 4.68 | 5.23 | 0.1M |
| 2022-12-09 | 4.50 | 4.95 | 4.50 | 4.89 | 0.0M |
| 2022-12-08 | 4.45 | 4.81 | 4.21 | 4.51 | 0.1M |
| 2022-12-07 | 4.37 | 4.49 | 4.28 | 4.49 | 0.0M |
| 2022-12-06 | 4.12 | 4.49 | 4.12 | 4.49 | 0.0M |
| 2022-12-05 | 3.84 | 4.50 | 3.67 | 4.30 | 0.1M |
| 2022-12-02 | 3.84 | 3.84 | 3.54 | 3.58 | 0.0M |
| 2022-12-01 | 3.69 | 3.83 | 3.62 | 3.71 | 0.0M |
| 2022-11-30 | 3.77 | 3.85 | 3.56 | 3.79 | 0.0M |
| 2022-11-29 | 3.88 | 3.88 | 3.51 | 3.54 | 0.1M |
| 2022-11-28 | 3.66 | 3.89 | 3.50 | 3.72 | 0.0M |
| 2022-11-25 | 3.77 | 3.77 | 3.52 | 3.74 | 0.0M |
| 2022-11-23 | 3.50 | 3.78 | 3.50 | 3.60 | 0.0M |
| 2022-11-22 | 3.60 | 3.88 | 3.60 | 3.62 | 0.0M |
| 2022-11-21 | 3.52 | 3.65 | 3.50 | 3.51 | 0.0M |
| 2022-11-18 | 3.50 | 3.60 | 3.50 | 3.56 | 0.0M |
| 2022-11-17 | 3.66 | 3.75 | 3.50 | 3.52 | 0.0M |
| 2022-11-16 | 3.65 | 3.90 | 3.65 | 3.75 | 0.0M |
| 2022-11-15 | 3.72 | 3.89 | 3.65 | 3.66 | 0.0M |
| 2022-11-14 | 3.64 | 3.91 | 3.51 | 3.80 | 0.0M |
| 2022-11-11 | 3.47 | 3.80 | 3.42 | 3.71 | 0.1M |
| 2022-11-10 | 3.50 | 3.82 | 3.23 | 3.40 | 0.2M |
| 2022-11-09 | 3.63 | 4.09 | 3.47 | 3.52 | 0.1M |
| 2022-11-08 | 3.38 | 3.85 | 3.38 | 3.70 | 0.1M |
| 2022-11-07 | 3.50 | 3.56 | 3.37 | 3.45 | 0.1M |
| 2022-11-04 | 3.57 | 3.72 | 3.30 | 3.51 | 0.1M |
| 2022-11-03 | 4.00 | 4.00 | 3.28 | 3.35 | 0.0M |
| 2022-11-02 | 3.35 | 3.35 | 3.20 | 3.30 | 0.1M |
| 2022-11-01 | 3.34 | 3.37 | 3.23 | 3.32 | 0.0M |
| 2022-10-31 | 3.23 | 3.40 | 3.20 | 3.39 | 0.0M |
| 2022-10-28 | 3.25 | 3.31 | 3.21 | 3.30 | 0.0M |
| 2022-10-27 | 3.39 | 3.39 | 3.20 | 3.20 | 0.1M |
| 2022-10-26 | 3.29 | 3.59 | 3.24 | 3.31 | 0.0M |
| 2022-10-25 | 3.27 | 3.50 | 3.20 | 3.26 | 0.1M |
| 2022-10-24 | 3.87 | 3.98 | 3.25 | 3.32 | 0.1M |
| 2022-10-21 | 4.30 | 4.30 | 3.85 | 3.94 | 0.0M |
| 2022-10-20 | 4.26 | 4.30 | 3.86 | 4.15 | 0.1M |
| 2022-10-19 | 4.41 | 4.43 | 4.20 | 4.21 | 0.1M |
| 2022-10-18 | 4.64 | 4.73 | 4.36 | 4.38 | 0.1M |
| 2022-10-17 | 4.92 | 5.10 | 4.50 | 4.57 | 0.1M |
| 2022-10-14 | 4.98 | 5.10 | 4.60 | 4.92 | 0.2M |
| 2022-10-13 | 4.59 | 4.98 | 4.33 | 4.74 | 0.2M |
| 2022-10-12 | 4.70 | 4.89 | 4.61 | 4.82 | 0.1M |
| 2022-10-11 | 4.38 | 4.99 | 4.38 | 4.98 | 0.3M |
| 2022-10-10 | 5.39 | 5.39 | 4.23 | 4.55 | 0.5M |
| 2022-10-07 | 4.85 | 5.07 | 4.59 | 4.73 | 0.7M |
| 2022-10-06 | 5.91 | 7.16 | 5.12 | 5.33 | 7.0M |
| 2022-10-05 | 5.32 | 6.38 | 4.66 | 6.32 | 47.9M |
| 2022-10-04 | 3.42 | 3.46 | 3.14 | 3.22 | 0.1M |
| 2022-10-03 | 3.47 | 3.57 | 3.14 | 3.39 | 0.1M |
| 2022-09-30 | 3.66 | 3.79 | 3.46 | 3.61 | 0.1M |
| 2022-09-29 | 3.70 | 3.78 | 3.14 | 3.50 | 0.3M |
| 2022-09-28 | 4.25 | 4.40 | 3.61 | 3.80 | 0.3M |
| 2022-09-27 | 4.94 | 5.15 | 4.02 | 4.19 | 0.7M |
| 2022-09-26 | 4.36 | 5.30 | 3.97 | 5.00 | 0.3M |
| 2022-09-23 | 4.70 | 4.78 | 4.28 | 4.50 | 0.3M |
| 2022-09-22 | 6.26 | 6.29 | 4.70 | 5.16 | 0.6M |
| 2022-09-21 | 6.63 | 6.69 | 6.19 | 6.36 | 0.4M |
| 2022-09-20 | 6.86 | 7.45 | 6.39 | 6.72 | 0.7M |
| 2022-09-19 | 6.48 | 7.63 | 6.13 | 7.17 | 1.5M |
| 2022-09-16 | 6.14 | 6.79 | 6.01 | 6.50 | 0.5M |
| 2022-09-15 | 6.70 | 7.09 | 5.85 | 6.42 | 0.5M |
| 2022-09-14 | 6.21 | 7.75 | 5.50 | 6.65 | 3.6M |
| 2022-09-13 | 5.55 | 9.05 | 4.34 | 5.98 | 1.7M |