6.10
最終更新: 2025-09-30
| 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 | 7.00 | 8.00 | 6.83 | 8.00 | 198.6M |
| 2022-12-29 | 7.35 | 7.96 | 7.09 | 7.27 | 222.6M |
| 2022-12-28 | 7.32 | 8.05 | 7.05 | 7.65 | 254.7M |
| 2022-12-27 | 6.57 | 7.32 | 6.18 | 7.32 | 221.2M |
| 2022-12-26 | 6.16 | 6.73 | 6.16 | 6.65 | 143.4M |
| 2022-12-23 | 6.73 | 6.88 | 6.37 | 6.37 | 144.0M |
| 2022-12-22 | 6.75 | 7.33 | 6.41 | 7.08 | 222.6M |
| 2022-12-21 | 6.23 | 7.05 | 6.15 | 6.67 | 192.1M |
| 2022-12-20 | 7.00 | 7.10 | 6.63 | 6.63 | 149.2M |
| 2022-12-19 | 6.86 | 7.37 | 6.60 | 7.37 | 254.6M |
| 2022-12-16 | 6.09 | 6.70 | 5.74 | 6.70 | 201.5M |
| 2022-12-15 | 6.65 | 7.17 | 6.01 | 6.09 | 256.3M |
| 2022-12-14 | 5.78 | 6.57 | 5.73 | 6.57 | 229.4M |
| 2022-12-13 | 5.49 | 5.97 | 5.30 | 5.97 | 216.7M |
| 2022-12-12 | 4.85 | 5.43 | 4.83 | 5.43 | 156.2M |
| 2022-12-09 | 4.88 | 5.05 | 4.72 | 4.94 | 78.4M |
| 2022-12-08 | 4.95 | 4.95 | 4.79 | 4.90 | 67.6M |
| 2022-12-07 | 5.00 | 5.04 | 4.85 | 5.00 | 77.4M |
| 2022-12-06 | 4.88 | 5.20 | 4.84 | 5.07 | 107.6M |
| 2022-12-05 | 5.00 | 5.09 | 4.91 | 4.92 | 86.1M |
| 2022-12-02 | 4.98 | 5.12 | 4.96 | 5.00 | 93.5M |
| 2022-12-01 | 4.89 | 5.23 | 4.87 | 5.08 | 139.1M |
| 2022-11-30 | 4.86 | 5.06 | 4.81 | 4.85 | 107.9M |
| 2022-11-29 | 4.69 | 5.15 | 4.68 | 4.94 | 126.8M |
| 2022-11-28 | 4.57 | 4.93 | 4.51 | 4.78 | 95.7M |
| 2022-11-25 | 4.66 | 4.80 | 4.62 | 4.67 | 90.3M |
| 2022-11-24 | 4.80 | 4.85 | 4.62 | 4.65 | 137.1M |
| 2022-11-23 | 4.35 | 4.80 | 4.30 | 4.80 | 159.1M |
| 2022-11-22 | 4.56 | 4.56 | 4.33 | 4.36 | 57.0M |
| 2022-11-21 | 4.49 | 4.58 | 4.38 | 4.56 | 55.3M |
| 2022-11-18 | 4.59 | 4.61 | 4.48 | 4.52 | 56.1M |
| 2022-11-17 | 4.65 | 4.70 | 4.56 | 4.60 | 72.7M |
| 2022-11-16 | 4.73 | 4.75 | 4.60 | 4.61 | 97.3M |
| 2022-11-15 | 4.87 | 5.11 | 4.73 | 4.78 | 184.9M |
| 2022-11-14 | 4.28 | 4.75 | 4.26 | 4.75 | 90.7M |
| 2022-11-11 | 4.26 | 4.39 | 4.24 | 4.32 | 68.6M |
| 2022-11-10 | 4.27 | 4.31 | 4.20 | 4.21 | 37.6M |
| 2022-11-09 | 4.28 | 4.31 | 4.24 | 4.29 | 30.2M |
| 2022-11-08 | 4.39 | 4.42 | 4.24 | 4.28 | 46.7M |
| 2022-11-07 | 4.41 | 4.52 | 4.35 | 4.38 | 71.1M |
| 2022-11-04 | 4.28 | 4.44 | 4.26 | 4.40 | 78.6M |
| 2022-11-03 | 4.25 | 4.37 | 4.23 | 4.27 | 54.4M |
| 2022-11-02 | 4.24 | 4.45 | 4.21 | 4.33 | 73.1M |
| 2022-11-01 | 4.11 | 4.29 | 4.10 | 4.28 | 59.4M |
| 2022-10-31 | 4.09 | 4.22 | 4.08 | 4.16 | 39.6M |
| 2022-10-28 | 4.28 | 4.29 | 4.08 | 4.10 | 51.4M |
| 2022-10-27 | 4.45 | 4.50 | 4.31 | 4.31 | 59.3M |
| 2022-10-26 | 4.51 | 4.62 | 4.45 | 4.49 | 75.8M |
| 2022-10-25 | 4.29 | 4.66 | 4.12 | 4.62 | 113.3M |
| 2022-10-24 | 4.44 | 4.47 | 4.26 | 4.29 | 48.2M |
| 2022-10-21 | 4.57 | 4.63 | 4.41 | 4.42 | 69.4M |
| 2022-10-20 | 4.72 | 4.83 | 4.57 | 4.60 | 83.4M |
| 2022-10-19 | 4.90 | 5.07 | 4.72 | 4.79 | 102.3M |
| 2022-10-18 | 4.80 | 5.15 | 4.75 | 5.01 | 145.1M |
| 2022-10-17 | 4.80 | 5.02 | 4.62 | 4.88 | 118.2M |
| 2022-10-14 | 4.79 | 4.94 | 4.71 | 4.83 | 128.8M |
| 2022-10-13 | 4.86 | 5.02 | 4.71 | 4.85 | 169.0M |
| 2022-10-12 | 4.65 | 5.03 | 4.58 | 5.03 | 209.9M |
| 2022-10-11 | 4.07 | 4.57 | 4.00 | 4.57 | 151.8M |
| 2022-10-10 | 4.11 | 4.33 | 4.09 | 4.15 | 102.3M |
| 2022-09-30 | 3.96 | 4.10 | 3.95 | 3.97 | 62.5M |
| 2022-09-29 | 4.13 | 4.16 | 3.93 | 3.94 | 55.4M |
| 2022-09-28 | 4.23 | 4.32 | 4.05 | 4.05 | 68.7M |
| 2022-09-27 | 4.11 | 4.29 | 4.07 | 4.28 | 86.9M |
| 2022-09-26 | 4.18 | 4.28 | 4.15 | 4.15 | 61.0M |
| 2022-09-23 | 4.40 | 4.42 | 4.16 | 4.17 | 94.2M |
| 2022-09-22 | 4.39 | 4.62 | 4.35 | 4.48 | 101.5M |
| 2022-09-21 | 4.36 | 4.52 | 4.30 | 4.44 | 88.4M |
| 2022-09-20 | 4.34 | 4.47 | 4.33 | 4.38 | 81.0M |
| 2022-09-19 | 4.28 | 4.38 | 4.14 | 4.32 | 75.7M |
| 2022-09-16 | 4.63 | 4.68 | 4.29 | 4.30 | 115.3M |
| 2022-09-15 | 4.69 | 4.91 | 4.46 | 4.77 | 135.9M |
| 2022-09-14 | 4.85 | 5.02 | 4.68 | 4.70 | 127.6M |
| 2022-09-13 | 4.70 | 5.20 | 4.58 | 5.05 | 181.0M |
| 2022-09-09 | 5.08 | 5.22 | 4.91 | 4.91 | 174.2M |
| 2022-09-08 | 5.85 | 5.89 | 5.45 | 5.45 | 216.9M |
| 2022-09-07 | 5.62 | 6.06 | 5.50 | 6.06 | 242.3M |
| 2022-09-06 | 5.10 | 5.81 | 5.06 | 5.51 | 215.8M |
| 2022-09-05 | 4.92 | 5.33 | 4.71 | 5.30 | 190.7M |
| 2022-09-02 | 5.16 | 5.56 | 5.00 | 5.08 | 244.7M |
| 2022-09-01 | 5.05 | 5.43 | 4.79 | 5.43 | 276.0M |
| 2022-08-31 | 4.06 | 4.94 | 4.04 | 4.94 | 230.2M |
| 2022-08-30 | 4.76 | 4.95 | 4.49 | 4.49 | 200.5M |
| 2022-08-29 | 4.38 | 4.99 | 4.20 | 4.99 | 185.4M |
| 2022-08-26 | 4.00 | 4.54 | 3.88 | 4.54 | 222.8M |
| 2022-08-25 | 4.13 | 4.13 | 3.84 | 4.13 | 85.3M |
| 2022-08-24 | 3.42 | 3.75 | 3.39 | 3.75 | 65.4M |
| 2022-08-23 | 3.47 | 3.47 | 3.39 | 3.41 | 24.6M |
| 2022-08-22 | 3.41 | 3.50 | 3.40 | 3.49 | 24.4M |
| 2022-08-19 | 3.43 | 3.47 | 3.41 | 3.41 | 15.6M |
| 2022-08-18 | 3.47 | 3.47 | 3.40 | 3.42 | 14.1M |
| 2022-08-17 | 3.48 | 3.51 | 3.45 | 3.47 | 17.2M |
| 2022-08-16 | 3.42 | 3.49 | 3.41 | 3.48 | 26.8M |
| 2022-08-15 | 3.41 | 3.47 | 3.37 | 3.42 | 14.6M |
| 2022-08-12 | 3.39 | 3.42 | 3.36 | 3.39 | 13.3M |
| 2022-08-11 | 3.32 | 3.40 | 3.30 | 3.38 | 20.5M |
| 2022-08-10 | 3.27 | 3.31 | 3.24 | 3.31 | 12.2M |
| 2022-08-09 | 3.33 | 3.34 | 3.27 | 3.28 | 9.9M |
| 2022-08-08 | 3.25 | 3.32 | 3.25 | 3.32 | 9.7M |
| 2022-08-05 | 3.25 | 3.30 | 3.24 | 3.28 | 11.4M |
| 2022-08-04 | 3.20 | 3.26 | 3.17 | 3.26 | 14.3M |
| 2022-08-03 | 3.21 | 3.27 | 3.16 | 3.19 | 17.7M |
| 2022-08-02 | 3.34 | 3.35 | 3.11 | 3.22 | 31.5M |
| 2022-08-01 | 3.39 | 3.40 | 3.36 | 3.37 | 13.9M |
| 2022-07-29 | 3.48 | 3.48 | 3.39 | 3.40 | 18.1M |
| 2022-07-28 | 3.46 | 3.51 | 3.44 | 3.46 | 19.0M |
| 2022-07-27 | 3.45 | 3.47 | 3.43 | 3.44 | 15.0M |
| 2022-07-26 | 3.47 | 3.48 | 3.42 | 3.47 | 18.3M |
| 2022-07-25 | 3.43 | 3.48 | 3.42 | 3.46 | 25.1M |
| 2022-07-22 | 3.40 | 3.46 | 3.37 | 3.43 | 21.1M |
| 2022-07-21 | 3.44 | 3.44 | 3.39 | 3.39 | 14.9M |
| 2022-07-20 | 3.45 | 3.46 | 3.41 | 3.43 | 14.9M |
| 2022-07-19 | 3.40 | 3.45 | 3.36 | 3.44 | 22.6M |
| 2022-07-18 | 3.27 | 3.40 | 3.26 | 3.37 | 24.2M |
| 2022-07-15 | 3.41 | 3.41 | 3.28 | 3.29 | 30.1M |
| 2022-07-14 | 3.49 | 3.50 | 3.40 | 3.42 | 28.4M |
| 2022-07-13 | 3.43 | 3.53 | 3.42 | 3.49 | 39.5M |
| 2022-07-12 | 3.46 | 3.47 | 3.40 | 3.45 | 21.2M |
| 2022-07-11 | 3.38 | 3.45 | 3.34 | 3.44 | 30.3M |
| 2022-07-08 | 3.34 | 3.41 | 3.34 | 3.38 | 18.1M |
| 2022-07-07 | 3.37 | 3.37 | 3.33 | 3.35 | 13.3M |
| 2022-07-06 | 3.38 | 3.38 | 3.33 | 3.33 | 18.1M |
| 2022-07-05 | 3.41 | 3.42 | 3.32 | 3.36 | 29.4M |
| 2022-07-04 | 3.41 | 3.44 | 3.39 | 3.41 | 21.1M |
| 2022-07-01 | 3.45 | 3.46 | 3.39 | 3.42 | 34.7M |
| 2022-06-30 | 3.36 | 3.59 | 3.35 | 3.50 | 68.9M |
| 2022-06-29 | 3.45 | 3.45 | 3.35 | 3.36 | 31.8M |
| 2022-06-28 | 3.43 | 3.49 | 3.38 | 3.45 | 36.7M |
| 2022-06-27 | 3.44 | 3.45 | 3.40 | 3.42 | 26.3M |
| 2022-06-24 | 3.41 | 3.43 | 3.37 | 3.43 | 31.0M |
| 2022-06-23 | 3.38 | 3.39 | 3.33 | 3.39 | 31.9M |
| 2022-06-22 | 3.47 | 3.48 | 3.39 | 3.39 | 34.0M |
| 2022-06-21 | 3.42 | 3.49 | 3.38 | 3.49 | 44.0M |
| 2022-06-20 | 3.42 | 3.45 | 3.40 | 3.42 | 29.1M |
| 2022-06-17 | 3.45 | 3.48 | 3.36 | 3.42 | 48.9M |
| 2022-06-16 | 3.43 | 3.55 | 3.41 | 3.50 | 55.8M |
| 2022-06-15 | 3.44 | 3.52 | 3.43 | 3.44 | 59.8M |
| 2022-06-14 | 3.52 | 3.55 | 3.39 | 3.47 | 64.0M |
| 2022-06-13 | 3.58 | 3.67 | 3.51 | 3.56 | 69.5M |
| 2022-06-10 | 3.60 | 3.74 | 3.56 | 3.65 | 86.5M |
| 2022-06-09 | 3.64 | 3.85 | 3.53 | 3.72 | 129.5M |
| 2022-06-08 | 3.86 | 3.99 | 3.75 | 3.75 | 157.1M |
| 2022-06-07 | 4.39 | 4.50 | 4.17 | 4.17 | 191.9M |
| 2022-06-06 | 4.16 | 4.63 | 4.16 | 4.63 | 158.8M |
| 2022-06-02 | 4.15 | 4.21 | 3.51 | 4.21 | 183.0M |
| 2022-06-01 | 3.66 | 3.83 | 3.66 | 3.83 | 36.3M |
| 2022-05-31 | 3.14 | 3.48 | 3.13 | 3.48 | 32.9M |
| 2022-05-30 | 3.15 | 3.23 | 3.12 | 3.16 | 18.1M |
| 2022-05-27 | 3.15 | 3.16 | 3.10 | 3.13 | 14.1M |
| 2022-05-26 | 3.20 | 3.21 | 3.11 | 3.15 | 15.0M |
| 2022-05-25 | 3.07 | 3.20 | 3.07 | 3.17 | 21.3M |
| 2022-05-24 | 3.18 | 3.18 | 3.06 | 3.09 | 19.9M |
| 2022-05-23 | 3.12 | 3.18 | 3.10 | 3.17 | 18.1M |
| 2022-05-20 | 3.07 | 3.12 | 3.05 | 3.11 | 19.4M |
| 2022-05-19 | 3.00 | 3.09 | 2.99 | 3.07 | 15.9M |
| 2022-05-18 | 3.03 | 3.07 | 3.01 | 3.05 | 14.1M |
| 2022-05-17 | 3.08 | 3.09 | 2.99 | 3.02 | 19.5M |
| 2022-05-16 | 3.02 | 3.14 | 3.00 | 3.10 | 27.4M |
| 2022-05-13 | 2.98 | 3.02 | 2.95 | 3.01 | 15.0M |
| 2022-05-12 | 2.96 | 3.00 | 2.92 | 2.97 | 16.1M |
| 2022-05-11 | 3.02 | 3.05 | 2.96 | 2.96 | 21.6M |
| 2022-05-10 | 3.00 | 3.02 | 2.93 | 3.01 | 16.1M |
| 2022-05-09 | 2.93 | 3.03 | 2.91 | 3.01 | 15.2M |
| 2022-05-06 | 3.02 | 3.08 | 2.95 | 2.98 | 17.0M |
| 2022-05-05 | 3.02 | 3.15 | 3.00 | 3.07 | 16.2M |
| 2022-04-29 | 2.92 | 3.05 | 2.92 | 3.02 | 22.5M |
| 2022-04-28 | 3.07 | 3.14 | 2.83 | 2.91 | 24.9M |
| 2022-04-27 | 3.12 | 3.12 | 2.94 | 3.10 | 28.0M |
| 2022-04-26 | 3.16 | 3.37 | 3.16 | 3.18 | 26.2M |
| 2022-04-25 | 3.37 | 3.63 | 3.23 | 3.26 | 40.8M |
| 2022-04-22 | 3.49 | 3.56 | 3.38 | 3.41 | 32.3M |
| 2022-04-21 | 3.57 | 3.64 | 3.48 | 3.52 | 39.9M |
| 2022-04-20 | 3.55 | 3.68 | 3.49 | 3.61 | 42.3M |
| 2022-04-19 | 3.47 | 3.60 | 3.45 | 3.58 | 30.9M |
| 2022-04-18 | 3.40 | 3.58 | 3.39 | 3.49 | 31.1M |
| 2022-04-15 | 3.40 | 3.50 | 3.35 | 3.43 | 31.3M |
| 2022-04-14 | 3.35 | 3.45 | 3.33 | 3.42 | 21.4M |
| 2022-04-13 | 3.38 | 3.45 | 3.34 | 3.37 | 23.1M |
| 2022-04-12 | 3.25 | 3.39 | 3.24 | 3.38 | 20.7M |
| 2022-04-11 | 3.24 | 3.37 | 3.24 | 3.28 | 22.2M |
| 2022-04-08 | 3.30 | 3.33 | 3.23 | 3.27 | 18.0M |
| 2022-04-07 | 3.42 | 3.43 | 3.30 | 3.31 | 21.7M |
| 2022-04-06 | 3.36 | 3.46 | 3.35 | 3.42 | 26.1M |
| 2022-04-01 | 3.40 | 3.50 | 3.34 | 3.36 | 27.1M |
| 2022-03-31 | 3.35 | 3.48 | 3.32 | 3.39 | 46.1M |
| 2022-03-30 | 3.32 | 3.40 | 3.28 | 3.37 | 70.6M |
| 2022-03-29 | 3.31 | 3.69 | 3.31 | 3.47 | 102.1M |
| 2022-03-28 | 3.36 | 3.43 | 3.26 | 3.35 | 34.7M |
| 2022-03-25 | 3.20 | 3.37 | 3.18 | 3.33 | 31.5M |
| 2022-03-24 | 3.20 | 3.24 | 3.16 | 3.20 | 12.1M |
| 2022-03-23 | 3.25 | 3.26 | 3.19 | 3.21 | 11.5M |
| 2022-03-22 | 3.26 | 3.29 | 3.20 | 3.24 | 22.8M |
| 2022-03-21 | 3.15 | 3.33 | 3.12 | 3.28 | 34.3M |
| 2022-03-18 | 3.03 | 3.13 | 3.02 | 3.12 | 13.9M |
| 2022-03-17 | 3.06 | 3.10 | 3.03 | 3.06 | 10.5M |
| 2022-03-16 | 3.00 | 3.05 | 2.93 | 3.03 | 11.6M |
| 2022-03-15 | 3.12 | 3.12 | 2.96 | 2.97 | 15.7M |
| 2022-03-14 | 3.15 | 3.19 | 3.09 | 3.09 | 14.8M |
| 2022-03-11 | 3.07 | 3.20 | 3.00 | 3.17 | 20.4M |
| 2022-03-10 | 3.08 | 3.14 | 3.07 | 3.09 | 9.9M |
| 2022-03-09 | 3.11 | 3.13 | 2.95 | 3.05 | 14.3M |
| 2022-03-08 | 3.22 | 3.22 | 3.09 | 3.11 | 11.1M |
| 2022-03-07 | 3.23 | 3.23 | 3.17 | 3.20 | 10.2M |
| 2022-03-04 | 3.27 | 3.27 | 3.19 | 3.21 | 11.9M |
| 2022-03-03 | 3.25 | 3.28 | 3.22 | 3.27 | 15.7M |
| 2022-03-02 | 3.22 | 3.25 | 3.19 | 3.23 | 10.2M |
| 2022-03-01 | 3.16 | 3.23 | 3.15 | 3.21 | 13.1M |
| 2022-02-28 | 3.17 | 3.18 | 3.11 | 3.16 | 8.7M |
| 2022-02-25 | 3.17 | 3.20 | 3.15 | 3.17 | 11.1M |
| 2022-02-24 | 3.20 | 3.22 | 3.12 | 3.14 | 20.3M |
| 2022-02-23 | 3.23 | 3.27 | 3.19 | 3.22 | 14.5M |
| 2022-02-22 | 3.25 | 3.26 | 3.17 | 3.20 | 12.4M |
| 2022-02-21 | 3.19 | 3.26 | 3.17 | 3.24 | 14.7M |
| 2022-02-18 | 3.14 | 3.20 | 3.13 | 3.20 | 11.1M |
| 2022-02-17 | 3.21 | 3.23 | 3.15 | 3.16 | 14.0M |
| 2022-02-16 | 3.19 | 3.26 | 3.17 | 3.21 | 11.9M |
| 2022-02-15 | 3.23 | 3.23 | 3.14 | 3.17 | 13.0M |
| 2022-02-14 | 3.18 | 3.26 | 3.17 | 3.24 | 11.1M |
| 2022-02-11 | 3.23 | 3.24 | 3.14 | 3.17 | 13.2M |
| 2022-02-10 | 3.26 | 3.27 | 3.20 | 3.23 | 11.8M |
| 2022-02-09 | 3.24 | 3.29 | 3.22 | 3.25 | 11.3M |
| 2022-02-08 | 3.14 | 3.29 | 3.10 | 3.23 | 23.4M |
| 2022-02-07 | 3.06 | 3.16 | 2.99 | 3.13 | 30.5M |
| 2022-01-28 | 3.17 | 3.28 | 3.16 | 3.23 | 11.3M |
| 2022-01-27 | 3.27 | 3.28 | 3.16 | 3.17 | 12.7M |
| 2022-01-26 | 3.23 | 3.32 | 3.21 | 3.26 | 10.3M |
| 2022-01-25 | 3.35 | 3.39 | 3.20 | 3.22 | 18.6M |
| 2022-01-24 | 3.50 | 3.51 | 3.36 | 3.38 | 14.4M |
| 2022-01-21 | 3.48 | 3.54 | 3.41 | 3.51 | 14.2M |
| 2022-01-20 | 3.58 | 3.59 | 3.45 | 3.46 | 19.4M |
| 2022-01-19 | 3.48 | 3.64 | 3.43 | 3.60 | 32.0M |
| 2022-01-18 | 3.60 | 3.63 | 3.45 | 3.46 | 22.7M |
| 2022-01-17 | 3.55 | 3.60 | 3.50 | 3.57 | 20.5M |
| 2022-01-14 | 3.66 | 3.68 | 3.51 | 3.55 | 26.9M |
| 2022-01-13 | 3.63 | 3.74 | 3.60 | 3.64 | 47.5M |
| 2022-01-12 | 3.50 | 3.71 | 3.46 | 3.63 | 44.2M |
| 2022-01-11 | 3.46 | 3.55 | 3.45 | 3.47 | 19.4M |
| 2022-01-10 | 3.45 | 3.49 | 3.40 | 3.46 | 10.8M |
| 2022-01-07 | 3.49 | 3.52 | 3.42 | 3.43 | 16.9M |
| 2022-01-06 | 3.50 | 3.54 | 3.48 | 3.51 | 15.2M |
| 2022-01-05 | 3.53 | 3.56 | 3.47 | 3.50 | 18.8M |
| 2022-01-04 | 3.40 | 3.54 | 3.38 | 3.54 | 34.4M |