21.79
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 | 9.57 | 9.62 | 9.47 | 9.55 | 14.6M |
| 2022-12-29 | 9.66 | 9.81 | 9.55 | 9.55 | 17.5M |
| 2022-12-28 | 10.00 | 10.02 | 9.64 | 9.74 | 22.6M |
| 2022-12-27 | 10.45 | 10.51 | 9.78 | 10.02 | 30.5M |
| 2022-12-26 | 10.13 | 10.65 | 10.11 | 10.53 | 22.8M |
| 2022-12-23 | 10.15 | 10.31 | 10.10 | 10.20 | 15.5M |
| 2022-12-22 | 10.32 | 10.46 | 10.08 | 10.12 | 19.5M |
| 2022-12-21 | 10.46 | 10.53 | 10.24 | 10.26 | 18.9M |
| 2022-12-20 | 10.88 | 10.97 | 10.33 | 10.49 | 28.2M |
| 2022-12-19 | 11.75 | 11.83 | 10.83 | 10.84 | 34.4M |
| 2022-12-16 | 11.60 | 12.12 | 11.55 | 11.83 | 34.5M |
| 2022-12-15 | 11.37 | 11.76 | 11.31 | 11.73 | 27.7M |
| 2022-12-14 | 12.25 | 12.27 | 11.50 | 11.53 | 53.7M |
| 2022-12-13 | 12.42 | 12.83 | 12.00 | 12.56 | 53.8M |
| 2022-12-12 | 12.99 | 13.18 | 12.29 | 12.83 | 71.8M |
| 2022-12-09 | 13.50 | 13.82 | 12.60 | 12.62 | 101.2M |
| 2022-12-08 | 11.90 | 12.99 | 11.76 | 12.99 | 93.9M |
| 2022-12-07 | 11.82 | 11.94 | 11.67 | 11.81 | 31.0M |
| 2022-12-06 | 12.14 | 12.31 | 11.70 | 11.83 | 42.8M |
| 2022-12-05 | 12.40 | 12.56 | 12.00 | 12.23 | 57.6M |
| 2022-12-02 | 11.90 | 12.79 | 11.76 | 12.41 | 78.5M |
| 2022-12-01 | 12.26 | 12.26 | 11.41 | 11.75 | 62.8M |
| 2022-11-30 | 12.44 | 12.58 | 12.00 | 12.17 | 92.0M |
| 2022-11-29 | 10.99 | 12.24 | 10.98 | 12.24 | 59.0M |
| 2022-11-28 | 10.56 | 11.25 | 10.56 | 11.13 | 37.5M |
| 2022-11-25 | 11.17 | 11.22 | 10.76 | 10.80 | 37.3M |
| 2022-11-24 | 11.33 | 11.58 | 11.05 | 11.29 | 43.1M |
| 2022-11-23 | 11.29 | 11.53 | 10.96 | 11.44 | 49.8M |
| 2022-11-22 | 11.73 | 11.85 | 11.20 | 11.23 | 64.6M |
| 2022-11-21 | 11.71 | 12.42 | 11.31 | 12.05 | 90.7M |
| 2022-11-18 | 13.05 | 13.92 | 11.70 | 11.89 | 137.4M |
| 2022-11-17 | 12.00 | 12.97 | 11.34 | 12.97 | 132.1M |
| 2022-11-16 | 10.72 | 11.79 | 10.68 | 11.79 | 40.4M |
| 2022-11-15 | 10.03 | 10.90 | 10.03 | 10.72 | 57.7M |
| 2022-11-14 | 10.07 | 10.45 | 9.92 | 10.03 | 31.9M |
| 2022-11-11 | 10.77 | 10.89 | 10.25 | 10.25 | 52.4M |
| 2022-11-10 | 10.41 | 10.79 | 10.25 | 10.64 | 47.4M |
| 2022-11-09 | 10.30 | 10.60 | 10.22 | 10.35 | 33.0M |
| 2022-11-08 | 10.14 | 10.50 | 9.71 | 10.37 | 43.3M |
| 2022-11-07 | 9.98 | 10.24 | 9.94 | 10.14 | 26.8M |
| 2022-11-04 | 9.95 | 10.13 | 9.83 | 10.01 | 25.1M |
| 2022-11-03 | 9.80 | 10.09 | 9.76 | 9.93 | 24.6M |
| 2022-11-02 | 9.65 | 10.19 | 9.60 | 9.96 | 34.1M |
| 2022-11-01 | 9.59 | 9.85 | 9.58 | 9.74 | 23.6M |
| 2022-10-31 | 9.48 | 9.79 | 9.43 | 9.63 | 25.4M |
| 2022-10-28 | 9.83 | 10.26 | 9.65 | 9.65 | 34.1M |
| 2022-10-27 | 10.36 | 10.50 | 9.98 | 9.99 | 41.4M |
| 2022-10-26 | 10.38 | 10.86 | 10.30 | 10.50 | 48.7M |
| 2022-10-25 | 9.93 | 10.98 | 9.73 | 10.56 | 63.1M |
| 2022-10-24 | 9.75 | 10.26 | 9.43 | 10.09 | 45.2M |
| 2022-10-21 | 10.36 | 10.41 | 9.75 | 9.78 | 48.0M |
| 2022-10-20 | 10.23 | 10.60 | 10.21 | 10.36 | 41.7M |
| 2022-10-19 | 10.60 | 10.86 | 10.35 | 10.45 | 54.8M |
| 2022-10-18 | 11.17 | 11.17 | 10.64 | 10.67 | 83.9M |
| 2022-10-17 | 10.18 | 11.20 | 10.09 | 11.20 | 92.2M |
| 2022-10-14 | 10.35 | 10.37 | 9.79 | 10.18 | 60.7M |
| 2022-10-13 | 10.40 | 10.70 | 10.30 | 10.44 | 55.0M |
| 2022-10-12 | 10.55 | 10.76 | 10.24 | 10.73 | 68.5M |
| 2022-10-11 | 10.05 | 11.26 | 10.05 | 10.99 | 96.0M |
| 2022-10-10 | 10.70 | 11.12 | 10.10 | 10.24 | 76.2M |
| 2022-09-30 | 9.87 | 10.37 | 9.72 | 10.11 | 62.1M |
| 2022-09-29 | 9.80 | 10.18 | 9.64 | 9.87 | 53.5M |
| 2022-09-28 | 9.91 | 10.15 | 9.55 | 9.65 | 57.1M |
| 2022-09-27 | 10.01 | 10.31 | 9.76 | 10.15 | 76.2M |
| 2022-09-26 | 10.32 | 10.48 | 9.81 | 9.90 | 95.4M |
| 2022-09-23 | 9.56 | 10.32 | 9.55 | 10.32 | 112.9M |
| 2022-09-22 | 8.45 | 9.38 | 8.36 | 9.38 | 35.1M |
| 2022-09-21 | 8.36 | 8.53 | 8.17 | 8.53 | 8.3M |
| 2022-09-20 | 8.32 | 8.43 | 8.23 | 8.38 | 6.5M |
| 2022-09-19 | 8.50 | 8.54 | 8.23 | 8.28 | 9.7M |
| 2022-09-16 | 8.60 | 8.67 | 8.54 | 8.54 | 7.9M |
| 2022-09-15 | 8.96 | 8.97 | 8.50 | 8.68 | 14.5M |
| 2022-09-14 | 8.79 | 8.96 | 8.71 | 8.88 | 11.1M |
| 2022-09-13 | 9.10 | 9.25 | 8.95 | 8.98 | 15.6M |
| 2022-09-09 | 9.05 | 9.21 | 8.95 | 9.11 | 13.7M |
| 2022-09-08 | 9.16 | 9.16 | 8.98 | 9.04 | 12.3M |
| 2022-09-07 | 9.26 | 9.31 | 9.08 | 9.13 | 27.0M |
| 2022-09-06 | 9.07 | 9.43 | 9.03 | 9.40 | 33.2M |
| 2022-09-05 | 9.04 | 9.19 | 8.96 | 9.06 | 16.9M |
| 2022-09-02 | 9.06 | 9.17 | 8.94 | 9.05 | 20.2M |
| 2022-09-01 | 8.88 | 9.20 | 8.81 | 8.98 | 22.7M |
| 2022-08-31 | 9.13 | 9.15 | 8.76 | 8.77 | 24.8M |
| 2022-08-30 | 8.89 | 9.36 | 8.88 | 9.21 | 39.6M |
| 2022-08-29 | 8.39 | 9.26 | 8.34 | 9.01 | 39.2M |
| 2022-08-26 | 8.59 | 8.62 | 8.38 | 8.42 | 9.6M |
| 2022-08-25 | 8.56 | 8.62 | 8.38 | 8.59 | 8.2M |
| 2022-08-24 | 8.79 | 8.89 | 8.51 | 8.53 | 11.6M |
| 2022-08-23 | 8.80 | 8.83 | 8.71 | 8.74 | 6.4M |
| 2022-08-22 | 8.80 | 8.81 | 8.57 | 8.78 | 11.6M |
| 2022-08-19 | 9.03 | 9.07 | 8.87 | 8.87 | 13.2M |
| 2022-08-18 | 9.06 | 9.15 | 9.02 | 9.04 | 9.7M |
| 2022-08-17 | 9.18 | 9.28 | 9.07 | 9.07 | 14.7M |
| 2022-08-16 | 9.15 | 9.39 | 9.05 | 9.25 | 18.6M |
| 2022-08-15 | 9.04 | 9.23 | 8.97 | 9.15 | 14.2M |
| 2022-08-12 | 8.98 | 9.24 | 8.96 | 9.06 | 17.5M |
| 2022-08-11 | 8.98 | 9.03 | 8.92 | 8.99 | 13.1M |
| 2022-08-10 | 8.99 | 9.08 | 8.88 | 8.97 | 15.1M |
| 2022-08-09 | 8.96 | 8.99 | 8.88 | 8.92 | 11.2M |
| 2022-08-08 | 8.65 | 9.09 | 8.62 | 8.99 | 22.1M |
| 2022-08-05 | 8.78 | 8.83 | 8.52 | 8.65 | 11.4M |
| 2022-08-04 | 8.66 | 8.78 | 8.47 | 8.72 | 14.4M |
| 2022-08-03 | 8.36 | 8.94 | 8.36 | 8.73 | 28.8M |
| 2022-08-02 | 8.73 | 8.75 | 8.23 | 8.34 | 15.6M |
| 2022-08-01 | 8.69 | 8.82 | 8.65 | 8.74 | 7.2M |
| 2022-07-29 | 8.84 | 8.87 | 8.71 | 8.71 | 9.3M |
| 2022-07-28 | 8.81 | 8.91 | 8.79 | 8.83 | 10.8M |
| 2022-07-27 | 8.70 | 8.85 | 8.65 | 8.82 | 10.1M |
| 2022-07-26 | 8.74 | 8.75 | 8.58 | 8.72 | 7.9M |
| 2022-07-25 | 8.87 | 8.89 | 8.64 | 8.70 | 12.4M |
| 2022-07-22 | 8.82 | 9.03 | 8.79 | 8.87 | 17.4M |
| 2022-07-21 | 9.01 | 9.02 | 8.81 | 8.82 | 16.6M |
| 2022-07-20 | 8.66 | 9.01 | 8.59 | 8.96 | 30.6M |
| 2022-07-19 | 8.44 | 8.58 | 8.36 | 8.58 | 12.8M |
| 2022-07-18 | 8.23 | 8.42 | 8.23 | 8.39 | 8.0M |
| 2022-07-15 | 8.50 | 8.57 | 8.21 | 8.22 | 10.7M |
| 2022-07-14 | 8.46 | 8.64 | 8.35 | 8.50 | 13.6M |
| 2022-07-13 | 8.15 | 8.55 | 8.12 | 8.45 | 14.3M |
| 2022-07-12 | 8.31 | 8.31 | 8.14 | 8.18 | 6.7M |
| 2022-07-11 | 8.34 | 8.39 | 8.25 | 8.29 | 7.0M |
| 2022-07-08 | 8.38 | 8.49 | 8.32 | 8.34 | 7.9M |
| 2022-07-07 | 8.32 | 8.42 | 8.26 | 8.39 | 7.2M |
| 2022-07-06 | 8.54 | 8.56 | 8.21 | 8.30 | 11.9M |
| 2022-07-05 | 8.67 | 8.69 | 8.43 | 8.58 | 11.6M |
| 2022-07-04 | 8.55 | 8.70 | 8.50 | 8.68 | 11.8M |
| 2022-07-01 | 8.48 | 8.63 | 8.44 | 8.54 | 10.0M |
| 2022-06-30 | 8.42 | 8.56 | 8.38 | 8.49 | 9.9M |
| 2022-06-29 | 8.68 | 8.68 | 8.41 | 8.42 | 15.8M |
| 2022-06-28 | 8.62 | 8.71 | 8.51 | 8.70 | 11.5M |
| 2022-06-27 | 8.60 | 8.69 | 8.56 | 8.62 | 10.2M |
| 2022-06-24 | 8.67 | 8.70 | 8.54 | 8.58 | 11.4M |
| 2022-06-23 | 8.49 | 8.64 | 8.41 | 8.64 | 11.7M |
| 2022-06-22 | 8.70 | 8.77 | 8.51 | 8.52 | 9.7M |
| 2022-06-21 | 8.88 | 8.88 | 8.57 | 8.68 | 15.8M |
| 2022-06-20 | 8.99 | 9.07 | 8.85 | 8.88 | 14.6M |
| 2022-06-17 | 8.94 | 9.10 | 8.79 | 8.99 | 16.5M |
| 2022-06-16 | 9.05 | 9.25 | 8.99 | 9.04 | 17.1M |
| 2022-06-15 | 9.25 | 9.34 | 8.99 | 9.00 | 24.5M |
| 2022-06-14 | 9.21 | 9.42 | 9.03 | 9.28 | 21.9M |
| 2022-06-13 | 9.11 | 9.28 | 9.10 | 9.26 | 14.9M |
| 2022-06-10 | 8.88 | 9.44 | 8.87 | 9.21 | 22.2M |
| 2022-06-09 | 9.19 | 9.23 | 8.86 | 8.99 | 18.4M |
| 2022-06-08 | 9.37 | 9.45 | 8.95 | 9.29 | 26.7M |
| 2022-06-07 | 9.30 | 9.55 | 9.07 | 9.45 | 32.5M |
| 2022-06-06 | 9.32 | 9.44 | 9.24 | 9.35 | 23.8M |
| 2022-06-02 | 9.30 | 9.55 | 9.21 | 9.24 | 25.5M |
| 2022-06-01 | 9.27 | 9.62 | 9.22 | 9.41 | 31.8M |
| 2022-05-31 | 9.50 | 9.51 | 9.26 | 9.37 | 37.9M |
| 2022-05-30 | 9.42 | 9.96 | 9.13 | 9.68 | 65.2M |
| 2022-05-27 | 8.83 | 9.60 | 8.75 | 9.24 | 53.6M |
| 2022-05-26 | 8.56 | 8.87 | 8.37 | 8.75 | 22.0M |
| 2022-05-25 | 8.24 | 8.72 | 8.21 | 8.60 | 22.8M |
| 2022-05-24 | 8.91 | 8.95 | 8.25 | 8.28 | 29.0M |
| 2022-05-23 | 8.92 | 9.03 | 8.89 | 8.97 | 20.1M |
| 2022-05-20 | 8.95 | 9.00 | 8.80 | 8.88 | 31.0M |
| 2022-05-19 | 8.50 | 9.29 | 8.40 | 9.02 | 51.0M |
| 2022-05-18 | 8.51 | 8.90 | 8.48 | 8.73 | 31.8M |
| 2022-05-17 | 8.59 | 8.62 | 8.38 | 8.55 | 15.9M |
| 2022-05-16 | 8.74 | 8.90 | 8.53 | 8.62 | 21.9M |
| 2022-05-13 | 8.75 | 8.78 | 8.44 | 8.74 | 22.8M |
| 2022-05-12 | 8.37 | 8.76 | 8.37 | 8.64 | 25.3M |
| 2022-05-11 | 8.63 | 8.87 | 8.48 | 8.49 | 33.7M |
| 2022-05-10 | 8.50 | 8.66 | 8.34 | 8.62 | 34.0M |
| 2022-05-09 | 8.40 | 9.10 | 8.34 | 8.67 | 44.1M |
| 2022-05-06 | 8.10 | 8.62 | 8.06 | 8.40 | 27.2M |
| 2022-05-05 | 8.05 | 8.50 | 7.98 | 8.38 | 22.0M |
| 2022-04-29 | 7.76 | 8.13 | 7.75 | 8.05 | 18.6M |
| 2022-04-28 | 7.86 | 7.98 | 7.66 | 7.77 | 13.5M |
| 2022-04-27 | 7.50 | 8.00 | 7.41 | 7.98 | 20.1M |
| 2022-04-26 | 8.18 | 8.19 | 7.67 | 7.74 | 16.6M |
| 2022-04-25 | 8.64 | 8.70 | 8.01 | 8.06 | 21.0M |
| 2022-04-22 | 8.99 | 8.99 | 8.71 | 8.74 | 16.4M |
| 2022-04-21 | 9.43 | 9.43 | 8.88 | 9.00 | 24.3M |
| 2022-04-20 | 9.84 | 9.91 | 9.30 | 9.50 | 26.0M |
| 2022-04-19 | 9.70 | 9.83 | 9.61 | 9.78 | 17.1M |
| 2022-04-18 | 9.55 | 9.79 | 9.50 | 9.74 | 19.0M |
| 2022-04-15 | 9.95 | 10.08 | 9.61 | 9.65 | 35.6M |
| 2022-04-14 | 9.70 | 10.50 | 9.69 | 10.18 | 48.5M |
| 2022-04-13 | 10.09 | 10.16 | 9.68 | 9.73 | 27.3M |
| 2022-04-12 | 10.37 | 10.44 | 9.91 | 10.22 | 28.7M |
| 2022-04-11 | 10.91 | 10.97 | 10.17 | 10.27 | 33.1M |
| 2022-04-08 | 10.86 | 11.19 | 10.58 | 10.80 | 35.5M |
| 2022-04-07 | 11.15 | 11.30 | 10.80 | 10.87 | 30.2M |
| 2022-04-06 | 11.26 | 11.43 | 10.97 | 11.31 | 35.6M |
| 2022-04-01 | 11.70 | 12.21 | 11.16 | 11.19 | 53.8M |
| 2022-03-31 | 11.55 | 12.28 | 11.55 | 11.89 | 57.8M |
| 2022-03-30 | 11.48 | 11.88 | 11.48 | 11.64 | 42.5M |
| 2022-03-29 | 11.90 | 12.49 | 11.61 | 11.64 | 53.4M |
| 2022-03-28 | 12.52 | 12.78 | 11.97 | 12.14 | 56.6M |
| 2022-03-25 | 12.51 | 12.74 | 11.97 | 12.01 | 66.0M |
| 2022-03-24 | 12.60 | 13.11 | 12.40 | 12.80 | 68.9M |
| 2022-03-23 | 13.55 | 13.83 | 12.60 | 12.60 | 90.0M |
| 2022-03-22 | 15.00 | 15.20 | 14.00 | 14.00 | 101.6M |
| 2022-03-21 | 14.12 | 16.20 | 13.85 | 15.56 | 124.2M |
| 2022-03-18 | 16.17 | 16.37 | 14.89 | 14.91 | 135.8M |
| 2022-03-17 | 15.08 | 16.54 | 14.50 | 16.54 | 156.6M |
| 2022-03-16 | 15.04 | 15.04 | 12.30 | 15.04 | 155.9M |
| 2022-03-15 | 12.99 | 13.67 | 12.99 | 13.67 | 26.1M |
| 2022-03-14 | 12.43 | 12.43 | 11.81 | 12.43 | 85.7M |
| 2022-03-11 | 10.27 | 11.30 | 10.10 | 11.30 | 85.1M |
| 2022-03-10 | 9.60 | 10.53 | 9.30 | 10.27 | 66.2M |
| 2022-03-09 | 9.00 | 9.58 | 8.68 | 9.57 | 40.4M |
| 2022-03-08 | 8.99 | 9.68 | 8.99 | 9.18 | 41.7M |
| 2022-03-07 | 9.75 | 9.75 | 9.00 | 9.05 | 48.0M |
| 2022-03-04 | 9.80 | 9.99 | 9.37 | 9.99 | 36.4M |
| 2022-03-03 | 9.20 | 9.24 | 9.05 | 9.08 | 22.9M |
| 2022-03-02 | 9.20 | 9.44 | 9.07 | 9.30 | 32.0M |
| 2022-03-01 | 8.98 | 9.68 | 8.86 | 9.44 | 54.4M |
| 2022-02-28 | 8.63 | 9.11 | 8.39 | 9.11 | 40.7M |
| 2022-02-25 | 8.18 | 8.42 | 8.10 | 8.28 | 16.2M |
| 2022-02-24 | 8.17 | 8.36 | 8.00 | 8.19 | 17.8M |
| 2022-02-23 | 8.22 | 8.36 | 8.16 | 8.26 | 11.9M |
| 2022-02-22 | 8.36 | 8.42 | 8.08 | 8.13 | 12.4M |
| 2022-02-21 | 8.17 | 8.26 | 8.11 | 8.26 | 9.7M |
| 2022-02-18 | 8.08 | 8.18 | 8.00 | 8.16 | 9.2M |
| 2022-02-17 | 8.22 | 8.24 | 8.08 | 8.11 | 14.2M |
| 2022-02-16 | 8.32 | 8.38 | 8.18 | 8.22 | 10.8M |
| 2022-02-15 | 8.41 | 8.47 | 8.26 | 8.32 | 9.3M |
| 2022-02-14 | 8.20 | 8.73 | 8.11 | 8.40 | 15.2M |
| 2022-02-11 | 8.73 | 8.74 | 8.22 | 8.24 | 18.7M |
| 2022-02-10 | 8.91 | 8.97 | 8.72 | 8.80 | 13.5M |
| 2022-02-09 | 8.55 | 9.02 | 8.52 | 8.95 | 18.1M |
| 2022-02-08 | 8.44 | 8.70 | 8.39 | 8.62 | 10.8M |
| 2022-02-07 | 8.68 | 8.72 | 8.35 | 8.42 | 11.3M |
| 2022-01-28 | 8.48 | 8.65 | 8.33 | 8.56 | 10.9M |
| 2022-01-27 | 8.49 | 8.66 | 8.41 | 8.43 | 12.6M |
| 2022-01-26 | 8.33 | 8.58 | 8.32 | 8.48 | 13.4M |
| 2022-01-25 | 8.71 | 8.86 | 8.32 | 8.38 | 15.4M |
| 2022-01-24 | 8.97 | 9.00 | 8.68 | 8.70 | 17.3M |
| 2022-01-21 | 9.45 | 9.53 | 8.80 | 8.90 | 28.2M |
| 2022-01-20 | 10.00 | 10.21 | 9.36 | 9.41 | 34.9M |
| 2022-01-19 | 9.85 | 10.25 | 9.82 | 9.85 | 36.6M |
| 2022-01-18 | 12.68 | 12.68 | 10.52 | 10.52 | 68.6M |
| 2022-01-17 | 11.57 | 11.69 | 11.26 | 11.69 | 19.5M |
| 2022-01-14 | 10.15 | 11.00 | 9.88 | 10.63 | 59.6M |
| 2022-01-13 | 10.49 | 10.86 | 10.00 | 10.00 | 61.5M |
| 2022-01-12 | 9.40 | 10.54 | 9.31 | 10.54 | 60.3M |
| 2022-01-11 | 9.33 | 9.80 | 8.93 | 9.58 | 46.3M |
| 2022-01-10 | 9.25 | 9.53 | 9.14 | 9.19 | 26.6M |
| 2022-01-07 | 9.34 | 9.69 | 9.09 | 9.11 | 37.0M |
| 2022-01-06 | 9.70 | 9.85 | 9.18 | 9.21 | 50.0M |
| 2022-01-05 | 11.23 | 11.38 | 10.11 | 10.11 | 76.5M |
| 2022-01-04 | 11.23 | 11.23 | 10.20 | 11.23 | 113.2M |