2.02
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 | 2.96 | 3.00 | 2.92 | 2.95 | 16.5M |
| 2022-12-29 | 3.06 | 3.07 | 2.94 | 2.95 | 21.6M |
| 2022-12-28 | 3.03 | 3.11 | 2.97 | 3.07 | 22.5M |
| 2022-12-27 | 3.00 | 3.06 | 3.00 | 3.02 | 16.7M |
| 2022-12-26 | 3.05 | 3.09 | 2.99 | 3.01 | 14.6M |
| 2022-12-23 | 3.10 | 3.16 | 3.04 | 3.06 | 18.2M |
| 2022-12-22 | 3.18 | 3.21 | 3.06 | 3.07 | 21.8M |
| 2022-12-21 | 3.15 | 3.22 | 3.12 | 3.13 | 27.3M |
| 2022-12-20 | 3.15 | 3.20 | 3.06 | 3.16 | 27.5M |
| 2022-12-19 | 3.24 | 3.32 | 3.17 | 3.21 | 34.8M |
| 2022-12-16 | 3.23 | 3.27 | 3.17 | 3.23 | 31.3M |
| 2022-12-15 | 3.20 | 3.24 | 3.13 | 3.21 | 26.4M |
| 2022-12-14 | 3.18 | 3.25 | 3.14 | 3.17 | 26.8M |
| 2022-12-13 | 3.11 | 3.21 | 3.09 | 3.18 | 26.9M |
| 2022-12-12 | 3.18 | 3.21 | 3.11 | 3.13 | 24.8M |
| 2022-12-09 | 3.19 | 3.26 | 3.15 | 3.19 | 29.7M |
| 2022-12-08 | 3.16 | 3.21 | 3.11 | 3.19 | 32.5M |
| 2022-12-07 | 3.17 | 3.20 | 3.10 | 3.16 | 29.9M |
| 2022-12-06 | 3.21 | 3.27 | 3.17 | 3.21 | 31.2M |
| 2022-12-05 | 3.25 | 3.33 | 3.23 | 3.24 | 40.7M |
| 2022-12-02 | 3.24 | 3.30 | 3.17 | 3.25 | 43.6M |
| 2022-12-01 | 3.31 | 3.39 | 3.26 | 3.28 | 62.7M |
| 2022-11-30 | 3.37 | 3.51 | 3.30 | 3.33 | 113.1M |
| 2022-11-29 | 3.39 | 3.47 | 3.23 | 3.41 | 136.6M |
| 2022-11-28 | 3.16 | 3.26 | 3.05 | 3.21 | 47.5M |
| 2022-11-25 | 3.15 | 3.32 | 3.14 | 3.25 | 70.0M |
| 2022-11-24 | 3.19 | 3.29 | 3.13 | 3.19 | 56.5M |
| 2022-11-23 | 3.10 | 3.15 | 3.04 | 3.13 | 37.7M |
| 2022-11-22 | 3.25 | 3.33 | 3.06 | 3.07 | 57.8M |
| 2022-11-21 | 3.15 | 3.19 | 3.10 | 3.15 | 37.8M |
| 2022-11-18 | 3.18 | 3.27 | 3.12 | 3.19 | 58.6M |
| 2022-11-17 | 3.12 | 3.34 | 3.10 | 3.19 | 75.5M |
| 2022-11-16 | 3.13 | 3.19 | 3.09 | 3.13 | 56.0M |
| 2022-11-15 | 3.06 | 3.19 | 3.04 | 3.13 | 85.9M |
| 2022-11-14 | 3.16 | 3.21 | 2.99 | 3.06 | 119.7M |
| 2022-11-11 | 2.79 | 3.00 | 2.77 | 3.00 | 58.6M |
| 2022-11-10 | 2.71 | 2.77 | 2.66 | 2.73 | 22.8M |
| 2022-11-09 | 2.68 | 2.79 | 2.68 | 2.71 | 28.1M |
| 2022-11-08 | 2.69 | 2.70 | 2.63 | 2.66 | 16.6M |
| 2022-11-07 | 2.63 | 2.68 | 2.63 | 2.67 | 20.6M |
| 2022-11-04 | 2.60 | 2.65 | 2.59 | 2.65 | 21.7M |
| 2022-11-03 | 2.61 | 2.62 | 2.58 | 2.60 | 16.2M |
| 2022-11-02 | 2.58 | 2.65 | 2.57 | 2.63 | 34.1M |
| 2022-11-01 | 2.58 | 2.65 | 2.54 | 2.61 | 53.4M |
| 2022-10-31 | 2.45 | 2.63 | 2.42 | 2.61 | 88.2M |
| 2022-10-28 | 2.46 | 2.47 | 2.37 | 2.39 | 20.6M |
| 2022-10-27 | 2.44 | 2.50 | 2.44 | 2.48 | 24.0M |
| 2022-10-26 | 2.45 | 2.48 | 2.43 | 2.44 | 23.3M |
| 2022-10-25 | 2.43 | 2.47 | 2.41 | 2.46 | 21.1M |
| 2022-10-24 | 2.58 | 2.58 | 2.45 | 2.47 | 28.3M |
| 2022-10-21 | 2.60 | 2.64 | 2.55 | 2.57 | 23.1M |
| 2022-10-20 | 2.64 | 2.64 | 2.57 | 2.58 | 24.8M |
| 2022-10-19 | 2.68 | 2.71 | 2.64 | 2.64 | 20.3M |
| 2022-10-18 | 2.69 | 2.73 | 2.66 | 2.68 | 24.5M |
| 2022-10-17 | 2.65 | 2.71 | 2.61 | 2.69 | 28.1M |
| 2022-10-14 | 2.66 | 2.70 | 2.65 | 2.68 | 26.0M |
| 2022-10-13 | 2.70 | 2.70 | 2.61 | 2.64 | 29.0M |
| 2022-10-12 | 2.65 | 2.72 | 2.62 | 2.72 | 21.3M |
| 2022-10-11 | 2.68 | 2.71 | 2.64 | 2.67 | 19.2M |
| 2022-10-10 | 2.77 | 2.82 | 2.70 | 2.71 | 24.3M |
| 2022-09-30 | 2.77 | 2.80 | 2.72 | 2.74 | 17.9M |
| 2022-09-29 | 2.84 | 2.85 | 2.71 | 2.73 | 22.0M |
| 2022-09-28 | 2.88 | 2.88 | 2.81 | 2.81 | 21.6M |
| 2022-09-27 | 2.86 | 2.92 | 2.79 | 2.90 | 27.5M |
| 2022-09-26 | 2.95 | 3.02 | 2.84 | 2.86 | 36.7M |
| 2022-09-23 | 3.00 | 3.14 | 2.96 | 2.98 | 44.2M |
| 2022-09-22 | 3.07 | 3.13 | 2.98 | 3.00 | 35.2M |
| 2022-09-21 | 3.00 | 3.15 | 2.94 | 3.12 | 43.5M |
| 2022-09-20 | 3.08 | 3.18 | 3.01 | 3.03 | 39.4M |
| 2022-09-19 | 3.05 | 3.13 | 2.99 | 3.08 | 39.5M |
| 2022-09-16 | 3.27 | 3.29 | 3.06 | 3.07 | 63.3M |
| 2022-09-15 | 3.21 | 3.25 | 3.09 | 3.22 | 56.5M |
| 2022-09-14 | 3.16 | 3.25 | 3.14 | 3.16 | 41.9M |
| 2022-09-13 | 3.29 | 3.29 | 3.12 | 3.16 | 56.9M |
| 2022-09-09 | 3.17 | 3.44 | 3.17 | 3.29 | 101.0M |
| 2022-09-08 | 3.17 | 3.21 | 3.07 | 3.18 | 43.6M |
| 2022-09-07 | 3.08 | 3.16 | 3.03 | 3.12 | 36.8M |
| 2022-09-06 | 3.06 | 3.12 | 3.02 | 3.09 | 39.2M |
| 2022-09-05 | 2.93 | 3.05 | 2.93 | 3.02 | 39.4M |
| 2022-09-02 | 2.97 | 2.98 | 2.92 | 2.95 | 28.3M |
| 2022-09-01 | 2.90 | 3.10 | 2.88 | 2.97 | 67.7M |
| 2022-08-31 | 3.00 | 3.02 | 2.87 | 2.87 | 39.9M |
| 2022-08-30 | 2.99 | 3.05 | 2.95 | 3.03 | 30.3M |
| 2022-08-29 | 2.91 | 2.98 | 2.85 | 2.96 | 17.2M |
| 2022-08-26 | 2.99 | 2.99 | 2.93 | 2.94 | 13.4M |
| 2022-08-25 | 2.95 | 3.00 | 2.92 | 2.98 | 19.5M |
| 2022-08-24 | 3.02 | 3.02 | 2.92 | 2.94 | 18.2M |
| 2022-08-23 | 3.03 | 3.03 | 2.96 | 3.01 | 17.9M |
| 2022-08-22 | 2.97 | 3.08 | 2.96 | 3.03 | 31.4M |
| 2022-08-19 | 2.93 | 3.04 | 2.92 | 2.98 | 27.6M |
| 2022-08-18 | 2.96 | 2.97 | 2.91 | 2.92 | 18.9M |
| 2022-08-17 | 2.98 | 3.03 | 2.94 | 2.99 | 24.3M |
| 2022-08-16 | 2.91 | 3.00 | 2.90 | 2.96 | 33.5M |
| 2022-08-15 | 2.97 | 2.99 | 2.88 | 2.89 | 21.5M |
| 2022-08-12 | 2.89 | 2.95 | 2.88 | 2.93 | 22.7M |
| 2022-08-11 | 2.89 | 2.93 | 2.87 | 2.90 | 16.7M |
| 2022-08-10 | 2.89 | 2.91 | 2.85 | 2.86 | 14.3M |
| 2022-08-09 | 2.92 | 2.96 | 2.88 | 2.91 | 16.1M |
| 2022-08-08 | 2.93 | 3.04 | 2.90 | 2.93 | 23.1M |
| 2022-08-05 | 2.84 | 2.92 | 2.82 | 2.91 | 20.9M |
| 2022-08-04 | 2.83 | 2.86 | 2.79 | 2.84 | 16.3M |
| 2022-08-03 | 2.89 | 2.95 | 2.80 | 2.82 | 25.0M |
| 2022-08-02 | 3.02 | 3.03 | 2.88 | 2.90 | 31.4M |
| 2022-08-01 | 3.06 | 3.09 | 3.02 | 3.04 | 21.5M |
| 2022-07-29 | 3.15 | 3.15 | 3.07 | 3.07 | 25.2M |
| 2022-07-28 | 3.12 | 3.16 | 3.07 | 3.13 | 38.2M |
| 2022-07-27 | 3.17 | 3.19 | 3.06 | 3.10 | 46.6M |
| 2022-07-26 | 2.97 | 3.18 | 2.95 | 3.16 | 67.2M |
| 2022-07-25 | 2.96 | 3.06 | 2.94 | 2.99 | 34.6M |
| 2022-07-22 | 2.91 | 2.96 | 2.91 | 2.95 | 18.4M |
| 2022-07-21 | 2.96 | 2.96 | 2.91 | 2.91 | 15.3M |
| 2022-07-20 | 2.97 | 2.99 | 2.94 | 2.95 | 16.4M |
| 2022-07-19 | 2.94 | 2.99 | 2.92 | 2.97 | 21.6M |
| 2022-07-18 | 2.82 | 2.95 | 2.81 | 2.94 | 37.6M |
| 2022-07-15 | 2.90 | 2.94 | 2.79 | 2.80 | 33.3M |
| 2022-07-14 | 3.03 | 3.05 | 2.93 | 2.93 | 36.4M |
| 2022-07-13 | 2.99 | 3.11 | 2.97 | 3.06 | 42.1M |
| 2022-07-12 | 2.95 | 3.01 | 2.94 | 3.00 | 27.4M |
| 2022-07-11 | 2.97 | 2.99 | 2.91 | 2.95 | 23.5M |
| 2022-07-08 | 2.99 | 3.03 | 2.97 | 2.98 | 18.6M |
| 2022-07-07 | 2.98 | 3.03 | 2.97 | 2.99 | 23.6M |
| 2022-07-06 | 3.05 | 3.07 | 2.97 | 2.98 | 35.3M |
| 2022-07-05 | 3.11 | 3.13 | 3.04 | 3.07 | 32.9M |
| 2022-07-04 | 3.18 | 3.19 | 3.10 | 3.12 | 44.0M |
| 2022-07-01 | 3.18 | 3.29 | 3.12 | 3.18 | 55.1M |
| 2022-06-30 | 3.20 | 3.23 | 3.12 | 3.18 | 49.6M |
| 2022-06-29 | 3.14 | 3.25 | 3.13 | 3.20 | 69.7M |
| 2022-06-28 | 3.15 | 3.18 | 3.12 | 3.16 | 32.9M |
| 2022-06-27 | 3.16 | 3.22 | 3.16 | 3.16 | 32.0M |
| 2022-06-24 | 3.25 | 3.27 | 3.16 | 3.18 | 45.4M |
| 2022-06-23 | 3.19 | 3.28 | 3.15 | 3.25 | 37.8M |
| 2022-06-22 | 3.30 | 3.30 | 3.19 | 3.19 | 40.6M |
| 2022-06-21 | 3.23 | 3.42 | 3.22 | 3.32 | 67.7M |
| 2022-06-20 | 3.19 | 3.25 | 3.13 | 3.22 | 42.0M |
| 2022-06-17 | 3.23 | 3.29 | 3.15 | 3.18 | 41.3M |
| 2022-06-16 | 3.27 | 3.35 | 3.25 | 3.26 | 49.1M |
| 2022-06-15 | 3.18 | 3.37 | 3.16 | 3.29 | 81.5M |
| 2022-06-14 | 3.07 | 3.22 | 3.05 | 3.18 | 51.0M |
| 2022-06-13 | 3.25 | 3.25 | 3.10 | 3.13 | 62.3M |
| 2022-06-10 | 3.22 | 3.30 | 3.20 | 3.28 | 43.8M |
| 2022-06-09 | 3.27 | 3.41 | 3.25 | 3.29 | 62.5M |
| 2022-06-08 | 3.30 | 3.31 | 3.19 | 3.29 | 61.8M |
| 2022-06-07 | 3.18 | 3.33 | 3.16 | 3.31 | 74.3M |
| 2022-06-06 | 3.14 | 3.20 | 3.10 | 3.18 | 44.8M |
| 2022-06-02 | 3.29 | 3.30 | 3.14 | 3.16 | 59.7M |
| 2022-06-01 | 3.46 | 3.49 | 3.38 | 3.44 | 48.3M |
| 2022-05-31 | 3.42 | 3.49 | 3.37 | 3.47 | 52.4M |
| 2022-05-30 | 3.58 | 3.58 | 3.42 | 3.45 | 76.1M |
| 2022-05-27 | 3.56 | 3.65 | 3.51 | 3.59 | 86.4M |
| 2022-05-26 | 3.64 | 3.72 | 3.53 | 3.54 | 106.7M |
| 2022-05-25 | 3.71 | 3.79 | 3.54 | 3.66 | 156.4M |
| 2022-05-24 | 3.51 | 3.83 | 3.37 | 3.83 | 214.3M |
| 2022-05-23 | 3.57 | 3.59 | 3.46 | 3.48 | 76.1M |
| 2022-05-20 | 3.74 | 3.78 | 3.55 | 3.57 | 124.0M |
| 2022-05-19 | 3.57 | 3.86 | 3.52 | 3.74 | 143.1M |
| 2022-05-18 | 3.74 | 3.82 | 3.58 | 3.67 | 145.0M |
| 2022-05-17 | 4.20 | 4.34 | 3.69 | 3.87 | 246.8M |
| 2022-05-16 | 4.10 | 4.10 | 3.85 | 4.10 | 138.2M |
| 2022-05-13 | 3.35 | 3.73 | 3.35 | 3.73 | 104.1M |
| 2022-05-12 | 3.36 | 3.46 | 3.32 | 3.39 | 84.1M |
| 2022-05-11 | 3.40 | 3.66 | 3.37 | 3.41 | 131.3M |
| 2022-05-10 | 3.31 | 3.46 | 3.27 | 3.40 | 109.5M |
| 2022-05-09 | 3.33 | 3.52 | 3.27 | 3.39 | 156.6M |
| 2022-05-06 | 3.19 | 3.48 | 3.13 | 3.39 | 207.1M |
| 2022-05-05 | 3.16 | 3.16 | 3.15 | 3.16 | 35.3M |
| 2022-04-29 | 2.92 | 2.95 | 2.74 | 2.87 | 103.3M |
| 2022-04-28 | 2.79 | 2.91 | 2.71 | 2.89 | 85.7M |
| 2022-04-27 | 2.77 | 2.92 | 2.66 | 2.82 | 101.7M |
| 2022-04-26 | 2.73 | 2.96 | 2.71 | 2.84 | 102.6M |
| 2022-04-25 | 2.92 | 2.99 | 2.68 | 2.69 | 64.5M |
| 2022-04-22 | 2.85 | 3.08 | 2.81 | 2.98 | 54.2M |
| 2022-04-21 | 2.99 | 3.00 | 2.84 | 2.87 | 45.6M |
| 2022-04-20 | 3.12 | 3.19 | 2.95 | 2.99 | 62.8M |
| 2022-04-19 | 3.11 | 3.18 | 3.01 | 3.16 | 54.0M |
| 2022-04-18 | 3.07 | 3.29 | 3.06 | 3.13 | 77.5M |
| 2022-04-15 | 3.17 | 3.26 | 3.06 | 3.13 | 81.5M |
| 2022-04-14 | 3.01 | 3.21 | 3.00 | 3.15 | 96.8M |
| 2022-04-13 | 3.21 | 3.27 | 3.08 | 3.08 | 117.2M |
| 2022-04-12 | 3.70 | 3.86 | 3.38 | 3.42 | 162.4M |
| 2022-04-11 | 3.75 | 3.97 | 3.46 | 3.68 | 187.4M |
| 2022-04-08 | 3.50 | 3.75 | 3.32 | 3.75 | 85.8M |
| 2022-04-07 | 3.50 | 3.58 | 3.37 | 3.41 | 119.6M |
| 2022-04-06 | 3.67 | 3.80 | 3.50 | 3.64 | 177.9M |
| 2022-04-01 | 3.32 | 3.63 | 3.22 | 3.55 | 166.1M |
| 2022-03-31 | 3.40 | 3.60 | 3.37 | 3.43 | 164.6M |
| 2022-03-30 | 3.28 | 3.48 | 3.26 | 3.41 | 154.8M |
| 2022-03-29 | 3.37 | 3.45 | 3.18 | 3.22 | 153.3M |
| 2022-03-28 | 3.36 | 3.64 | 3.33 | 3.40 | 180.1M |
| 2022-03-25 | 3.54 | 3.75 | 3.31 | 3.48 | 218.4M |
| 2022-03-24 | 3.74 | 4.13 | 3.44 | 3.53 | 287.8M |
| 2022-03-23 | 3.26 | 3.76 | 3.09 | 3.76 | 234.3M |
| 2022-03-22 | 3.30 | 3.42 | 2.93 | 3.42 | 270.2M |
| 2022-03-21 | 3.11 | 3.11 | 3.11 | 3.11 | 50.4M |
| 2022-03-18 | 2.60 | 2.83 | 2.54 | 2.83 | 66.5M |
| 2022-03-17 | 2.56 | 2.67 | 2.53 | 2.57 | 41.0M |
| 2022-03-16 | 2.41 | 2.52 | 2.34 | 2.48 | 25.1M |
| 2022-03-15 | 2.58 | 2.60 | 2.39 | 2.40 | 31.3M |
| 2022-03-14 | 2.68 | 2.72 | 2.60 | 2.61 | 23.7M |
| 2022-03-11 | 2.65 | 2.68 | 2.58 | 2.66 | 17.9M |
| 2022-03-10 | 2.69 | 2.72 | 2.63 | 2.68 | 15.6M |
| 2022-03-09 | 2.74 | 2.74 | 2.52 | 2.63 | 20.4M |
| 2022-03-08 | 2.80 | 2.80 | 2.67 | 2.68 | 20.3M |
| 2022-03-07 | 2.76 | 2.84 | 2.75 | 2.80 | 20.5M |
| 2022-03-04 | 2.83 | 2.85 | 2.74 | 2.79 | 26.1M |
| 2022-03-03 | 2.76 | 2.88 | 2.75 | 2.84 | 45.2M |
| 2022-03-02 | 2.71 | 2.80 | 2.69 | 2.76 | 38.4M |
| 2022-03-01 | 2.61 | 2.74 | 2.61 | 2.69 | 27.0M |
| 2022-02-28 | 2.64 | 2.66 | 2.59 | 2.62 | 19.4M |
| 2022-02-25 | 2.68 | 2.78 | 2.62 | 2.66 | 32.6M |
| 2022-02-24 | 2.78 | 2.81 | 2.65 | 2.66 | 47.4M |
| 2022-02-23 | 2.83 | 2.85 | 2.74 | 2.78 | 42.8M |
| 2022-02-22 | 2.83 | 2.92 | 2.79 | 2.79 | 66.0M |
| 2022-02-21 | 2.82 | 2.88 | 2.76 | 2.88 | 97.0M |
| 2022-02-18 | 2.65 | 2.95 | 2.64 | 2.85 | 129.2M |
| 2022-02-17 | 2.67 | 2.70 | 2.61 | 2.68 | 39.2M |
| 2022-02-16 | 2.66 | 2.76 | 2.65 | 2.69 | 51.0M |
| 2022-02-15 | 2.67 | 2.90 | 2.60 | 2.74 | 82.2M |
| 2022-02-14 | 2.79 | 2.79 | 2.60 | 2.64 | 80.7M |
| 2022-02-11 | 2.85 | 2.85 | 2.85 | 2.85 | 29.2M |
| 2022-02-10 | 2.57 | 2.61 | 2.53 | 2.59 | 11.9M |
| 2022-02-09 | 2.54 | 2.60 | 2.54 | 2.57 | 14.1M |
| 2022-02-08 | 2.45 | 2.57 | 2.44 | 2.56 | 16.2M |
| 2022-02-07 | 2.44 | 2.47 | 2.40 | 2.46 | 12.7M |
| 2022-01-28 | 2.44 | 2.45 | 2.39 | 2.41 | 9.6M |
| 2022-01-27 | 2.46 | 2.46 | 2.42 | 2.42 | 9.1M |
| 2022-01-26 | 2.46 | 2.50 | 2.41 | 2.47 | 11.7M |
| 2022-01-25 | 2.52 | 2.53 | 2.41 | 2.42 | 16.0M |
| 2022-01-24 | 2.53 | 2.56 | 2.46 | 2.54 | 12.6M |
| 2022-01-21 | 2.54 | 2.59 | 2.51 | 2.54 | 17.1M |
| 2022-01-20 | 2.61 | 2.68 | 2.56 | 2.56 | 19.8M |
| 2022-01-19 | 2.54 | 2.61 | 2.53 | 2.60 | 18.0M |
| 2022-01-18 | 2.56 | 2.59 | 2.51 | 2.54 | 14.4M |
| 2022-01-17 | 2.59 | 2.59 | 2.54 | 2.55 | 11.5M |
| 2022-01-14 | 2.64 | 2.64 | 2.54 | 2.55 | 21.0M |
| 2022-01-13 | 2.64 | 2.75 | 2.60 | 2.65 | 27.1M |
| 2022-01-12 | 2.65 | 2.66 | 2.58 | 2.63 | 21.3M |
| 2022-01-11 | 2.64 | 2.71 | 2.62 | 2.64 | 27.3M |
| 2022-01-10 | 2.59 | 2.69 | 2.57 | 2.65 | 26.6M |
| 2022-01-07 | 2.56 | 2.68 | 2.56 | 2.61 | 32.1M |
| 2022-01-06 | 2.53 | 2.61 | 2.52 | 2.56 | 18.3M |
| 2022-01-05 | 2.52 | 2.57 | 2.50 | 2.54 | 18.2M |
| 2022-01-04 | 2.46 | 2.53 | 2.45 | 2.52 | 19.6M |