11.50
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 |
|---|---|---|---|---|---|
| 2022-08-17 | 2.82 | 2.96 | 2.82 | 2.92 | 29.2M |
| 2022-08-16 | 3.18 | 3.36 | 3.13 | 3.13 | 9.6M |
| 2022-08-15 | 2.97 | 3.47 | 2.97 | 3.47 | 12.4M |
| 2022-08-12 | 3.28 | 3.49 | 3.28 | 3.30 | 8.7M |
| 2022-08-11 | 3.80 | 3.80 | 3.13 | 3.62 | 16.7M |
| 2022-08-10 | 3.46 | 3.46 | 3.46 | 3.46 | 5.1M |
| 2022-08-09 | 3.15 | 3.15 | 3.15 | 3.15 | 3.2M |
| 2022-08-08 | 2.87 | 2.87 | 2.87 | 2.87 | 3.2M |
| 2022-08-05 | 2.22 | 2.61 | 2.22 | 2.61 | 13.6M |
| 2022-08-04 | 2.41 | 2.49 | 2.38 | 2.38 | 6.7M |
| 2022-08-03 | 2.65 | 2.79 | 2.64 | 2.64 | 9.3M |
| 2022-08-02 | 2.89 | 2.95 | 2.80 | 2.93 | 4.9M |
| 2022-08-01 | 2.77 | 3.00 | 2.67 | 2.95 | 69.1M |
| 2022-07-29 | 2.90 | 3.00 | 2.90 | 2.90 | 53.1M |
| 2022-07-28 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7M |
| 2022-07-27 | 3.57 | 3.57 | 3.57 | 3.57 | 0.2M |
| 2022-07-26 | 3.96 | 3.96 | 3.96 | 3.96 | 1.0M |
| 2022-07-25 | 4.35 | 4.48 | 4.29 | 4.40 | 1.4M |
| 2022-07-22 | 4.41 | 4.41 | 4.29 | 4.35 | 2.4M |
| 2022-07-21 | 4.38 | 4.47 | 4.27 | 4.39 | 3.0M |
| 2022-07-20 | 4.75 | 4.77 | 4.28 | 4.48 | 11.6M |
| 2022-07-19 | 4.78 | 4.82 | 4.72 | 4.75 | 1.9M |
| 2022-07-18 | 4.80 | 4.89 | 4.77 | 4.83 | 2.0M |
| 2022-07-15 | 4.93 | 4.93 | 4.85 | 4.85 | 1.0M |
| 2022-07-14 | 4.92 | 4.96 | 4.83 | 4.90 | 1.6M |
| 2022-07-13 | 4.75 | 4.92 | 4.71 | 4.87 | 1.9M |
| 2022-07-12 | 4.85 | 4.85 | 4.61 | 4.67 | 2.1M |
| 2022-07-11 | 4.91 | 4.98 | 4.84 | 4.85 | 0.6M |
| 2022-07-08 | 4.95 | 4.99 | 4.87 | 4.92 | 1.4M |
| 2022-07-07 | 4.91 | 4.95 | 4.78 | 4.93 | 1.2M |
| 2022-07-06 | 4.91 | 4.92 | 4.80 | 4.81 | 1.0M |
| 2022-07-05 | 4.84 | 4.96 | 4.83 | 4.87 | 1.7M |
| 2022-07-04 | 4.81 | 4.86 | 4.70 | 4.73 | 1.6M |
| 2022-07-01 | 4.89 | 4.93 | 4.69 | 4.71 | 2.3M |
| 2022-06-30 | 5.10 | 5.10 | 4.87 | 4.87 | 3.2M |
| 2022-06-29 | 5.19 | 5.19 | 5.05 | 5.10 | 1.1M |
| 2022-06-28 | 5.22 | 5.25 | 5.13 | 5.14 | 1.3M |
| 2022-06-27 | 5.15 | 5.23 | 5.08 | 5.20 | 2.3M |
| 2022-06-24 | 5.03 | 5.22 | 5.03 | 5.08 | 1.9M |
| 2022-06-23 | 5.02 | 5.10 | 4.93 | 5.01 | 2.3M |
| 2022-06-22 | 5.20 | 5.20 | 4.99 | 5.01 | 1.7M |
| 2022-06-21 | 4.93 | 5.19 | 4.93 | 5.16 | 2.3M |
| 2022-06-20 | 5.16 | 5.16 | 4.89 | 4.89 | 3.0M |
| 2022-06-17 | 5.16 | 5.20 | 5.01 | 5.12 | 1.8M |
| 2022-06-16 | 5.42 | 5.42 | 5.12 | 5.12 | 3.6M |
| 2022-06-15 | 5.00 | 5.46 | 5.00 | 5.38 | 5.6M |
| 2022-06-14 | 5.01 | 5.03 | 4.96 | 5.03 | 1.7M |
| 2022-06-13 | 5.10 | 5.10 | 4.99 | 5.04 | 1.7M |
| 2022-06-10 | 5.10 | 5.13 | 5.04 | 5.09 | 1.4M |
| 2022-06-09 | 5.06 | 5.15 | 5.02 | 5.15 | 2.6M |
| 2022-06-08 | 4.96 | 5.04 | 4.96 | 5.02 | 0.7M |
| 2022-06-07 | 5.03 | 5.05 | 4.95 | 4.97 | 1.7M |
| 2022-06-06 | 5.01 | 5.09 | 5.00 | 5.03 | 0.8M |
| 2022-06-02 | 5.05 | 5.07 | 5.01 | 5.02 | 0.9M |
| 2022-06-01 | 5.04 | 5.10 | 4.99 | 5.06 | 1.8M |
| 2022-05-31 | 5.02 | 5.04 | 4.98 | 5.03 | 1.1M |
| 2022-05-30 | 5.00 | 5.10 | 5.00 | 5.04 | 1.3M |
| 2022-05-27 | 5.03 | 5.03 | 4.98 | 4.98 | 1.3M |
| 2022-05-26 | 5.03 | 5.06 | 4.94 | 4.99 | 1.8M |
| 2022-05-25 | 4.97 | 5.05 | 4.90 | 4.98 | 1.6M |
| 2022-05-24 | 5.20 | 5.23 | 4.93 | 4.96 | 3.7M |
| 2022-05-23 | 5.25 | 5.27 | 5.01 | 5.15 | 8.5M |
| 2022-05-20 | 4.53 | 4.96 | 4.53 | 4.96 | 4.8M |
| 2022-05-19 | 4.50 | 4.52 | 4.39 | 4.51 | 1.5M |
| 2022-05-18 | 4.45 | 4.60 | 4.45 | 4.58 | 3.1M |
| 2022-05-17 | 4.36 | 4.46 | 4.36 | 4.45 | 2.6M |
| 2022-05-16 | 4.45 | 4.51 | 4.32 | 4.35 | 3.3M |
| 2022-05-13 | 4.51 | 4.57 | 4.37 | 4.42 | 4.1M |
| 2022-05-12 | 4.63 | 4.63 | 4.50 | 4.52 | 2.5M |
| 2022-05-11 | 4.73 | 4.74 | 4.60 | 4.63 | 2.4M |
| 2022-05-10 | 4.47 | 4.69 | 4.41 | 4.64 | 3.5M |
| 2022-05-09 | 4.74 | 4.74 | 4.50 | 4.51 | 4.0M |
| 2022-05-06 | 4.79 | 4.79 | 4.71 | 4.77 | 2.5M |
| 2022-05-05 | 4.91 | 4.99 | 4.90 | 4.92 | 2.5M |
| 2022-05-04 | 5.18 | 5.19 | 4.88 | 4.92 | 5.9M |
| 2022-05-03 | 5.15 | 5.36 | 5.12 | 5.25 | 7.8M |
| 2022-04-29 | 4.69 | 5.12 | 4.65 | 5.12 | 7.1M |
| 2022-04-27 | 5.04 | 5.04 | 4.74 | 4.79 | 5.3M |
| 2022-04-26 | 5.10 | 5.18 | 5.06 | 5.07 | 1.6M |
| 2022-04-25 | 5.12 | 5.20 | 5.06 | 5.08 | 4.3M |
| 2022-04-22 | 5.22 | 5.30 | 5.12 | 5.26 | 2.4M |
| 2022-04-21 | 5.22 | 5.31 | 5.20 | 5.22 | 1.8M |
| 2022-04-20 | 5.38 | 5.38 | 5.20 | 5.21 | 2.0M |
| 2022-04-19 | 5.13 | 5.32 | 5.13 | 5.28 | 2.5M |
| 2022-04-18 | 5.24 | 5.24 | 5.06 | 5.11 | 3.7M |
| 2022-04-15 | 5.43 | 5.46 | 5.25 | 5.26 | 4.3M |
| 2022-04-14 | 5.66 | 5.66 | 5.43 | 5.46 | 3.2M |
| 2022-04-13 | 5.42 | 5.65 | 5.42 | 5.63 | 2.8M |
| 2022-04-12 | 5.69 | 5.69 | 5.40 | 5.45 | 5.6M |
| 2022-04-11 | 5.92 | 5.97 | 5.70 | 5.70 | 5.2M |
| 2022-04-08 | 5.92 | 5.96 | 5.90 | 5.90 | 2.4M |
| 2022-04-07 | 6.04 | 6.05 | 5.88 | 5.89 | 7.0M |
| 2022-04-06 | 6.04 | 6.11 | 5.99 | 6.03 | 4.0M |
| 2022-04-01 | 6.12 | 6.13 | 6.02 | 6.04 | 4.5M |
| 2022-03-31 | 6.23 | 6.23 | 6.10 | 6.14 | 3.2M |
| 2022-03-30 | 6.04 | 6.20 | 6.04 | 6.20 | 5.4M |
| 2022-03-29 | 6.24 | 6.33 | 6.13 | 6.13 | 3.0M |
| 2022-03-28 | 6.29 | 6.35 | 6.18 | 6.24 | 2.5M |
| 2022-03-25 | 6.34 | 6.38 | 6.28 | 6.29 | 2.4M |
| 2022-03-24 | 6.43 | 6.43 | 6.33 | 6.35 | 1.7M |
| 2022-03-23 | 6.38 | 6.42 | 6.32 | 6.35 | 2.2M |
| 2022-03-22 | 6.50 | 6.50 | 6.34 | 6.35 | 2.7M |
| 2022-03-21 | 6.41 | 6.52 | 6.34 | 6.45 | 3.5M |
| 2022-03-18 | 6.13 | 6.39 | 6.12 | 6.39 | 5.4M |
| 2022-03-17 | 6.20 | 6.24 | 6.10 | 6.15 | 4.1M |
| 2022-03-16 | 6.00 | 6.15 | 5.95 | 6.14 | 4.4M |
| 2022-03-15 | 6.03 | 6.08 | 5.90 | 5.90 | 5.3M |
| 2022-03-14 | 6.10 | 6.12 | 6.03 | 6.03 | 3.5M |
| 2022-03-11 | 6.14 | 6.21 | 6.07 | 6.10 | 2.7M |
| 2022-03-10 | 6.26 | 6.31 | 6.19 | 6.19 | 2.5M |
| 2022-03-09 | 6.10 | 6.20 | 6.03 | 6.18 | 3.3M |
| 2022-03-08 | 6.02 | 6.18 | 6.02 | 6.03 | 4.2M |
| 2022-03-07 | 6.38 | 6.38 | 6.11 | 6.15 | 5.4M |
| 2022-03-04 | 6.49 | 6.52 | 6.42 | 6.42 | 2.6M |
| 2022-03-03 | 6.59 | 6.64 | 6.51 | 6.51 | 2.9M |
| 2022-03-02 | 6.63 | 6.65 | 6.56 | 6.58 | 2.3M |
| 2022-03-01 | 6.69 | 6.74 | 6.62 | 6.67 | 1.6M |
| 2022-02-25 | 6.63 | 6.72 | 6.57 | 6.62 | 3.5M |
| 2022-02-24 | 6.80 | 6.80 | 6.61 | 6.63 | 3.6M |
| 2022-02-23 | 6.90 | 6.90 | 6.81 | 6.82 | 2.2M |
| 2022-02-22 | 7.03 | 7.03 | 6.82 | 6.84 | 3.4M |
| 2022-02-21 | 6.89 | 7.04 | 6.86 | 7.02 | 3.8M |
| 2022-02-18 | 6.90 | 6.94 | 6.82 | 6.89 | 2.5M |
| 2022-02-17 | 6.89 | 7.08 | 6.87 | 6.95 | 5.8M |
| 2022-02-16 | 6.77 | 6.95 | 6.76 | 6.86 | 5.4M |
| 2022-02-15 | 6.60 | 6.69 | 6.59 | 6.67 | 2.6M |
| 2022-02-14 | 6.81 | 6.81 | 6.60 | 6.60 | 3.9M |
| 2022-02-11 | 6.90 | 7.14 | 6.80 | 6.88 | 6.8M |
| 2022-02-10 | 6.69 | 6.92 | 6.69 | 6.91 | 4.6M |
| 2022-02-09 | 6.75 | 6.76 | 6.65 | 6.71 | 2.1M |
| 2022-02-08 | 6.55 | 6.72 | 6.54 | 6.72 | 3.8M |
| 2022-02-07 | 6.20 | 6.61 | 6.20 | 6.53 | 4.2M |
| 2022-01-26 | 6.12 | 6.22 | 6.11 | 6.17 | 3.0M |
| 2022-01-25 | 6.25 | 6.29 | 6.15 | 6.15 | 4.0M |
| 2022-01-24 | 6.44 | 6.44 | 6.27 | 6.29 | 3.8M |
| 2022-01-21 | 6.50 | 6.54 | 6.42 | 6.43 | 4.7M |
| 2022-01-20 | 6.63 | 6.67 | 6.50 | 6.55 | 3.3M |
| 2022-01-19 | 6.71 | 6.72 | 6.61 | 6.62 | 3.0M |
| 2022-01-18 | 6.75 | 6.82 | 6.69 | 6.71 | 2.7M |
| 2022-01-17 | 6.84 | 6.85 | 6.73 | 6.75 | 3.1M |
| 2022-01-14 | 7.00 | 7.08 | 6.82 | 6.84 | 5.3M |
| 2022-01-13 | 7.19 | 7.19 | 7.01 | 7.02 | 2.8M |
| 2022-01-12 | 7.03 | 7.17 | 7.03 | 7.13 | 4.2M |
| 2022-01-11 | 7.00 | 7.10 | 6.96 | 7.03 | 3.7M |
| 2022-01-10 | 7.01 | 7.07 | 6.92 | 6.95 | 2.9M |
| 2022-01-07 | 7.05 | 7.18 | 6.98 | 7.01 | 3.5M |
| 2022-01-06 | 7.06 | 7.08 | 7.00 | 7.02 | 2.3M |
| 2022-01-05 | 7.20 | 7.21 | 7.06 | 7.06 | 3.3M |
| 2022-01-04 | 7.11 | 7.22 | 7.05 | 7.17 | 3.4M |
| 2022-01-03 | 7.22 | 7.26 | 7.07 | 7.10 | 2.2M |