0.29
最終更新: 2025-09-29
| 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 | 7.27 | 7.36 | 7.27 | 7.27 | 1.7M |
| 2022-12-29 | 7.32 | 7.32 | 7.18 | 7.27 | 2.2M |
| 2022-12-28 | 7.18 | 7.36 | 7.18 | 7.32 | 4.4M |
| 2022-12-27 | 7.09 | 7.18 | 7.09 | 7.18 | 0.9M |
| 2022-12-26 | 7.09 | 7.14 | 7.05 | 7.09 | 0.6M |
| 2022-12-23 | 7.09 | 7.14 | 7.05 | 7.09 | 0.6M |
| 2022-12-22 | 7.05 | 7.14 | 7.05 | 7.09 | 2.6M |
| 2022-12-21 | 7.09 | 7.09 | 6.96 | 7.05 | 1.8M |
| 2022-12-20 | 7.05 | 7.14 | 7.05 | 7.09 | 1.4M |
| 2022-12-19 | 7.05 | 7.09 | 6.91 | 7.09 | 6.6M |
| 2022-12-16 | 7.18 | 7.23 | 7.05 | 7.05 | 4.0M |
| 2022-12-15 | 7.27 | 7.36 | 7.23 | 7.23 | 1.6M |
| 2022-12-14 | 7.41 | 7.41 | 7.18 | 7.27 | 4.3M |
| 2022-12-13 | 7.36 | 7.41 | 7.32 | 7.41 | 1.9M |
| 2022-12-09 | 7.36 | 7.46 | 7.36 | 7.36 | 1.7M |
| 2022-12-08 | 7.23 | 7.36 | 7.18 | 7.36 | 3.6M |
| 2022-12-07 | 7.59 | 7.64 | 7.18 | 7.23 | 11.5M |
| 2022-12-06 | 7.77 | 7.77 | 7.59 | 7.59 | 4.2M |
| 2022-12-02 | 7.91 | 7.91 | 7.73 | 7.82 | 2.4M |
| 2022-12-01 | 7.82 | 7.91 | 7.68 | 7.91 | 7.4M |
| 2022-11-30 | 7.73 | 7.82 | 7.64 | 7.82 | 4.6M |
| 2022-11-29 | 7.68 | 7.77 | 7.64 | 7.73 | 5.2M |
| 2022-11-28 | 7.82 | 7.86 | 7.68 | 7.68 | 4.6M |
| 2022-11-25 | 7.73 | 7.91 | 7.73 | 7.82 | 9.4M |
| 2022-11-24 | 7.64 | 7.77 | 7.59 | 7.73 | 5.8M |
| 2022-11-23 | 7.59 | 7.64 | 7.50 | 7.64 | 2.5M |
| 2022-11-22 | 7.73 | 7.77 | 7.55 | 7.55 | 6.9M |
| 2022-11-21 | 7.59 | 7.73 | 7.59 | 7.73 | 8.5M |
| 2022-11-18 | 7.50 | 7.59 | 7.50 | 7.50 | 1.8M |
| 2022-11-17 | 7.68 | 7.73 | 7.46 | 7.46 | 10.5M |
| 2022-11-16 | 7.59 | 7.77 | 7.55 | 7.73 | 14.3M |
| 2022-11-15 | 7.27 | 7.59 | 7.18 | 7.59 | 19.2M |
| 2022-11-14 | 7.23 | 7.23 | 7.09 | 7.18 | 1.5M |
| 2022-11-11 | 7.00 | 7.27 | 7.00 | 7.18 | 2.6M |
| 2022-11-10 | 7.09 | 7.09 | 7.00 | 7.00 | 2.2M |
| 2022-11-09 | 7.23 | 7.23 | 7.09 | 7.09 | 1.4M |
| 2022-11-08 | 7.23 | 7.23 | 7.14 | 7.23 | 1.4M |
| 2022-11-07 | 7.23 | 7.27 | 7.18 | 7.18 | 1.1M |
| 2022-11-04 | 7.18 | 7.23 | 7.18 | 7.18 | 1.1M |
| 2022-11-03 | 7.18 | 7.23 | 7.18 | 7.18 | 1.5M |
| 2022-11-02 | 7.32 | 7.32 | 7.23 | 7.23 | 2.4M |
| 2022-11-01 | 7.14 | 7.32 | 7.09 | 7.27 | 8.0M |
| 2022-10-31 | 7.09 | 7.18 | 7.05 | 7.14 | 1.1M |
| 2022-10-28 | 7.09 | 7.14 | 7.00 | 7.09 | 1.6M |
| 2022-10-27 | 6.96 | 7.09 | 6.86 | 7.09 | 3.3M |
| 2022-10-26 | 6.91 | 6.96 | 6.86 | 6.96 | 1.5M |
| 2022-10-25 | 6.82 | 6.91 | 6.82 | 6.91 | 0.8M |
| 2022-10-21 | 6.86 | 6.91 | 6.86 | 6.91 | 0.7M |
| 2022-10-20 | 6.86 | 6.91 | 6.82 | 6.86 | 0.7M |
| 2022-10-19 | 6.91 | 6.96 | 6.82 | 6.82 | 1.3M |
| 2022-10-18 | 6.86 | 6.91 | 6.82 | 6.91 | 0.7M |
| 2022-10-17 | 6.73 | 6.82 | 6.68 | 6.82 | 1.0M |
| 2022-10-12 | 6.68 | 6.77 | 6.64 | 6.77 | 2.1M |
| 2022-10-11 | 6.68 | 6.73 | 6.64 | 6.68 | 1.6M |
| 2022-10-10 | 6.64 | 6.77 | 6.64 | 6.73 | 3.7M |
| 2022-10-07 | 6.82 | 6.86 | 6.77 | 6.82 | 1.8M |
| 2022-10-06 | 6.86 | 6.86 | 6.77 | 6.77 | 0.9M |
| 2022-10-05 | 6.77 | 6.91 | 6.77 | 6.86 | 1.5M |
| 2022-10-04 | 6.82 | 6.86 | 6.73 | 6.77 | 1.8M |
| 2022-10-03 | 6.82 | 6.86 | 6.77 | 6.77 | 3.1M |
| 2022-09-30 | 6.77 | 6.86 | 6.77 | 6.82 | 1.1M |
| 2022-09-29 | 6.86 | 6.91 | 6.82 | 6.82 | 3.5M |
| 2022-09-28 | 6.82 | 6.91 | 6.82 | 6.82 | 2.5M |
| 2022-09-27 | 6.96 | 7.00 | 6.82 | 6.82 | 4.8M |
| 2022-09-26 | 7.00 | 7.05 | 6.91 | 6.96 | 1.8M |
| 2022-09-23 | 7.14 | 7.14 | 7.00 | 7.00 | 1.3M |
| 2022-09-22 | 7.05 | 7.14 | 7.00 | 7.09 | 3.5M |
| 2022-09-21 | 7.05 | 7.05 | 7.00 | 7.00 | 1.2M |
| 2022-09-20 | 7.00 | 7.05 | 7.00 | 7.00 | 0.4M |
| 2022-09-19 | 7.09 | 7.09 | 6.96 | 6.96 | 1.4M |
| 2022-09-16 | 7.05 | 7.09 | 6.96 | 6.96 | 2.4M |
| 2022-09-15 | 7.00 | 7.09 | 7.00 | 7.05 | 2.0M |
| 2022-09-14 | 6.96 | 7.05 | 6.96 | 7.00 | 1.5M |
| 2022-09-13 | 6.96 | 7.09 | 6.96 | 7.00 | 2.8M |
| 2022-09-12 | 6.96 | 7.00 | 6.96 | 6.96 | 1.2M |
| 2022-09-09 | 7.00 | 7.05 | 6.91 | 6.96 | 4.7M |
| 2022-09-08 | 7.00 | 7.09 | 6.96 | 6.96 | 3.0M |
| 2022-09-07 | 7.00 | 7.09 | 7.00 | 7.00 | 3.5M |
| 2022-09-06 | 6.96 | 7.09 | 6.96 | 7.09 | 3.0M |
| 2022-09-05 | 7.00 | 7.05 | 6.96 | 6.96 | 1.4M |
| 2022-09-02 | 6.91 | 7.05 | 6.91 | 7.05 | 2.5M |
| 2022-09-01 | 7.00 | 7.09 | 6.96 | 6.96 | 3.5M |
| 2022-08-31 | 7.14 | 7.14 | 7.00 | 7.00 | 1.5M |
| 2022-08-30 | 7.14 | 7.14 | 7.09 | 7.09 | 2.4M |
| 2022-08-29 | 7.00 | 7.09 | 6.96 | 7.05 | 3.2M |
| 2022-08-26 | 7.09 | 7.18 | 7.09 | 7.14 | 1.6M |
| 2022-08-25 | 7.09 | 7.18 | 7.05 | 7.14 | 5.6M |
| 2022-08-24 | 7.18 | 7.18 | 7.05 | 7.05 | 3.6M |
| 2022-08-23 | 7.00 | 7.18 | 7.00 | 7.14 | 3.3M |
| 2022-08-22 | 7.05 | 7.09 | 7.00 | 7.05 | 3.1M |
| 2022-08-19 | 7.00 | 7.09 | 6.96 | 7.09 | 3.4M |
| 2022-08-18 | 6.91 | 7.09 | 6.86 | 7.09 | 3.1M |
| 2022-08-17 | 6.86 | 6.96 | 6.86 | 6.91 | 2.7M |
| 2022-08-16 | 7.05 | 7.05 | 6.82 | 6.86 | 7.4M |
| 2022-08-15 | 7.18 | 7.23 | 7.09 | 7.09 | 3.3M |
| 2022-08-11 | 7.32 | 7.36 | 7.18 | 7.18 | 5.7M |
| 2022-08-10 | 7.18 | 7.41 | 7.14 | 7.27 | 12.7M |
| 2022-08-09 | 7.18 | 7.23 | 7.09 | 7.18 | 3.0M |
| 2022-08-08 | 7.18 | 7.18 | 7.14 | 7.18 | 2.3M |
| 2022-08-05 | 7.14 | 7.18 | 7.09 | 7.18 | 2.0M |
| 2022-08-04 | 7.14 | 7.18 | 7.09 | 7.09 | 2.7M |
| 2022-08-03 | 7.14 | 7.23 | 7.00 | 7.09 | 2.8M |
| 2022-08-02 | 7.23 | 7.23 | 7.09 | 7.09 | 2.6M |
| 2022-08-01 | 7.09 | 7.23 | 7.00 | 7.23 | 9.5M |
| 2022-07-27 | 6.96 | 7.05 | 6.86 | 7.05 | 4.8M |
| 2022-07-26 | 6.96 | 6.96 | 6.86 | 6.96 | 1.7M |
| 2022-07-25 | 7.00 | 7.05 | 6.91 | 6.96 | 3.9M |
| 2022-07-22 | 6.96 | 7.00 | 6.86 | 7.00 | 2.1M |
| 2022-07-21 | 6.82 | 7.00 | 6.82 | 7.00 | 4.9M |
| 2022-07-20 | 6.96 | 7.00 | 6.82 | 6.82 | 8.0M |
| 2022-07-19 | 6.96 | 6.96 | 6.86 | 6.96 | 1.9M |
| 2022-07-18 | 6.86 | 6.96 | 6.86 | 6.91 | 1.8M |
| 2022-07-15 | 6.82 | 6.86 | 6.73 | 6.86 | 4.7M |
| 2022-07-14 | 6.91 | 6.96 | 6.77 | 6.77 | 8.9M |
| 2022-07-12 | 7.00 | 7.00 | 6.91 | 7.00 | 3.8M |
| 2022-07-11 | 6.96 | 7.00 | 6.91 | 6.96 | 5.8M |
| 2022-07-08 | 6.91 | 6.96 | 6.91 | 6.96 | 5.3M |
| 2022-07-07 | 6.91 | 6.91 | 6.77 | 6.91 | 3.7M |
| 2022-07-06 | 6.77 | 6.96 | 6.73 | 6.86 | 7.1M |
| 2022-07-05 | 6.86 | 6.91 | 6.77 | 6.82 | 5.4M |
| 2022-07-04 | 7.00 | 7.00 | 6.82 | 6.86 | 5.1M |
| 2022-07-01 | 6.91 | 7.00 | 6.91 | 6.96 | 5.6M |
| 2022-06-30 | 6.91 | 6.96 | 6.86 | 6.91 | 4.0M |
| 2022-06-29 | 7.09 | 7.09 | 6.91 | 6.91 | 5.7M |
| 2022-06-28 | 7.05 | 7.14 | 6.96 | 7.05 | 4.5M |
| 2022-06-27 | 6.96 | 7.05 | 6.91 | 7.05 | 4.7M |
| 2022-06-24 | 6.86 | 6.91 | 6.82 | 6.86 | 1.7M |
| 2022-06-23 | 6.86 | 6.96 | 6.82 | 6.86 | 4.3M |
| 2022-06-22 | 6.96 | 6.96 | 6.82 | 6.86 | 3.5M |
| 2022-06-21 | 6.86 | 6.96 | 6.86 | 6.96 | 2.9M |
| 2022-06-20 | 6.82 | 6.91 | 6.82 | 6.91 | 1.6M |
| 2022-06-17 | 6.86 | 6.91 | 6.68 | 6.86 | 11.0M |
| 2022-06-16 | 7.00 | 7.00 | 6.82 | 6.86 | 5.7M |
| 2022-06-15 | 6.96 | 7.05 | 6.91 | 6.91 | 11.6M |
| 2022-06-14 | 6.86 | 7.00 | 6.86 | 6.91 | 7.6M |
| 2022-06-13 | 7.05 | 7.09 | 6.82 | 6.91 | 12.8M |
| 2022-06-10 | 7.18 | 7.36 | 7.18 | 7.18 | 12.8M |
| 2022-06-09 | 7.14 | 7.27 | 7.14 | 7.23 | 7.1M |
| 2022-06-08 | 7.14 | 7.18 | 7.09 | 7.14 | 3.3M |
| 2022-06-07 | 7.23 | 7.27 | 7.09 | 7.09 | 8.3M |
| 2022-06-06 | 7.18 | 7.27 | 7.14 | 7.27 | 4.4M |
| 2022-06-02 | 7.32 | 7.32 | 7.18 | 7.23 | 10.5M |
| 2022-06-01 | 7.27 | 7.41 | 7.27 | 7.36 | 15.9M |
| 2022-05-31 | 7.23 | 7.27 | 7.14 | 7.23 | 7.8M |
| 2022-05-30 | 7.14 | 7.27 | 7.09 | 7.23 | 10.8M |
| 2022-05-27 | 7.14 | 7.18 | 7.05 | 7.09 | 11.1M |
| 2022-05-26 | 7.18 | 7.18 | 7.05 | 7.09 | 6.9M |
| 2022-05-25 | 7.14 | 7.27 | 7.14 | 7.14 | 10.3M |
| 2022-05-24 | 7.14 | 7.18 | 7.09 | 7.09 | 5.8M |
| 2022-05-23 | 7.14 | 7.18 | 7.09 | 7.09 | 7.3M |
| 2022-05-20 | 7.27 | 7.27 | 7.09 | 7.09 | 12.1M |
| 2022-05-19 | 7.18 | 7.27 | 7.14 | 7.18 | 15.0M |
| 2022-05-18 | 7.23 | 7.46 | 7.18 | 7.41 | 14.2M |
| 2022-05-17 | 7.05 | 7.23 | 7.05 | 7.14 | 10.9M |
| 2022-05-13 | 7.14 | 7.14 | 6.82 | 7.00 | 8.4M |
| 2022-05-12 | 7.18 | 7.27 | 7.00 | 7.00 | 7.7M |
| 2022-05-11 | 7.32 | 7.41 | 7.18 | 7.27 | 5.6M |
| 2022-05-10 | 7.05 | 7.32 | 6.96 | 7.27 | 8.4M |
| 2022-05-09 | 7.27 | 7.32 | 7.05 | 7.09 | 10.6M |
| 2022-05-06 | 7.36 | 7.46 | 7.27 | 7.32 | 11.4M |
| 2022-05-05 | 7.77 | 7.77 | 7.41 | 7.50 | 18.2M |
| 2022-05-03 | 7.82 | 7.91 | 7.68 | 7.68 | 12.3M |
| 2022-04-29 | 8.09 | 8.14 | 7.91 | 8.00 | 23.0M |
| 2022-04-28 | 7.73 | 8.00 | 7.73 | 8.00 | 22.3M |
| 2022-04-27 | 7.64 | 7.73 | 7.64 | 7.68 | 5.3M |
| 2022-04-26 | 7.91 | 7.96 | 7.68 | 7.73 | 8.8M |
| 2022-04-25 | 7.64 | 7.91 | 7.64 | 7.86 | 12.0M |
| 2022-04-22 | 8.00 | 8.09 | 7.86 | 7.91 | 30.4M |
| 2022-04-21 | 7.64 | 7.86 | 7.59 | 7.86 | 11.8M |
| 2022-04-20 | 7.55 | 7.64 | 7.50 | 7.55 | 3.8M |
| 2022-04-19 | 7.64 | 7.64 | 7.50 | 7.55 | 4.2M |
| 2022-04-18 | 7.32 | 7.64 | 7.32 | 7.59 | 9.5M |
| 2022-04-12 | 7.23 | 7.36 | 7.23 | 7.32 | 4.7M |
| 2022-04-11 | 7.46 | 7.50 | 7.27 | 7.32 | 6.5M |
| 2022-04-08 | 7.50 | 7.59 | 7.41 | 7.46 | 10.7M |
| 2022-04-07 | 7.73 | 7.73 | 7.55 | 7.55 | 11.4M |
| 2022-04-05 | 7.73 | 7.91 | 7.68 | 7.77 | 14.6M |
| 2022-04-04 | 7.82 | 7.82 | 7.68 | 7.73 | 7.3M |
| 2022-04-01 | 7.73 | 7.82 | 7.68 | 7.73 | 6.8M |
| 2022-03-31 | 7.82 | 7.82 | 7.68 | 7.68 | 5.3M |
| 2022-03-30 | 7.86 | 7.86 | 7.73 | 7.73 | 8.8M |
| 2022-03-29 | 7.86 | 8.00 | 7.77 | 7.82 | 27.2M |
| 2022-03-28 | 7.73 | 7.86 | 7.73 | 7.82 | 10.3M |
| 2022-03-25 | 7.64 | 7.77 | 7.59 | 7.73 | 11.7M |
| 2022-03-24 | 7.77 | 7.77 | 7.55 | 7.59 | 10.9M |
| 2022-03-23 | 7.77 | 7.86 | 7.73 | 7.73 | 4.9M |
| 2022-03-22 | 7.73 | 7.82 | 7.68 | 7.73 | 5.2M |
| 2022-03-21 | 7.73 | 7.82 | 7.68 | 7.73 | 4.5M |
| 2022-03-18 | 7.86 | 7.91 | 7.64 | 7.68 | 11.6M |
| 2022-03-17 | 7.96 | 8.00 | 7.77 | 7.82 | 9.5M |
| 2022-03-16 | 7.73 | 7.96 | 7.73 | 7.91 | 23.4M |
| 2022-03-15 | 7.68 | 7.77 | 7.55 | 7.64 | 21.2M |
| 2022-03-14 | 7.64 | 7.86 | 7.55 | 7.59 | 36.9M |
| 2022-03-11 | 7.23 | 7.82 | 7.18 | 7.68 | 48.3M |
| 2022-03-10 | 7.23 | 7.32 | 7.23 | 7.23 | 10.0M |
| 2022-03-09 | 7.09 | 7.27 | 6.96 | 7.14 | 13.8M |
| 2022-03-08 | 7.00 | 7.09 | 6.77 | 6.96 | 31.9M |
| 2022-03-07 | 7.14 | 7.18 | 6.86 | 7.00 | 79.2M |
| 2022-03-04 | 7.32 | 7.36 | 7.09 | 7.23 | 31.8M |
| 2022-03-03 | 7.46 | 7.46 | 7.23 | 7.36 | 32.6M |
| 2022-03-02 | 7.73 | 7.82 | 7.23 | 7.32 | 60.5M |
| 2022-03-01 | 7.82 | 7.82 | 7.68 | 7.73 | 25.0M |
| 2022-02-28 | 7.82 | 8.14 | 7.68 | 7.68 | 31.4M |
| 2022-02-25 | 7.82 | 8.00 | 7.73 | 7.77 | 25.1M |
| 2022-02-24 | 7.96 | 8.05 | 7.64 | 7.73 | 17.0M |
| 2022-02-23 | 8.00 | 8.18 | 7.96 | 8.00 | 10.3M |
| 2022-02-22 | 7.96 | 8.05 | 7.86 | 7.91 | 12.6M |
| 2022-02-21 | 8.18 | 8.27 | 8.05 | 8.05 | 14.2M |
| 2022-02-18 | 8.23 | 8.32 | 8.14 | 8.23 | 14.5M |
| 2022-02-17 | 8.36 | 8.36 | 8.14 | 8.27 | 11.0M |
| 2022-02-15 | 8.27 | 8.46 | 8.27 | 8.32 | 13.2M |
| 2022-02-14 | 8.32 | 8.41 | 8.18 | 8.27 | 11.6M |
| 2022-02-11 | 8.41 | 8.59 | 8.32 | 8.36 | 11.6M |
| 2022-02-10 | 8.59 | 8.64 | 8.41 | 8.41 | 14.6M |
| 2022-02-09 | 8.77 | 8.86 | 8.50 | 8.55 | 56.0M |
| 2022-02-08 | 8.32 | 8.73 | 8.18 | 8.64 | 60.5M |
| 2022-02-07 | 8.41 | 8.50 | 8.27 | 8.32 | 10.8M |
| 2022-02-04 | 8.46 | 8.50 | 8.36 | 8.36 | 9.4M |
| 2022-02-03 | 8.50 | 8.59 | 8.41 | 8.41 | 5.3M |
| 2022-02-02 | 8.46 | 8.64 | 8.46 | 8.50 | 18.1M |
| 2022-02-01 | 8.27 | 8.50 | 8.27 | 8.41 | 13.3M |
| 2022-01-31 | 8.09 | 8.27 | 8.05 | 8.23 | 8.5M |
| 2022-01-28 | 8.27 | 8.32 | 8.05 | 8.09 | 25.3M |
| 2022-01-27 | 8.50 | 8.55 | 8.09 | 8.18 | 21.1M |
| 2022-01-26 | 8.96 | 8.96 | 8.41 | 8.41 | 44.1M |
| 2022-01-25 | 9.23 | 9.27 | 8.86 | 8.86 | 32.9M |
| 2022-01-24 | 9.23 | 9.59 | 9.23 | 9.23 | 79.3M |
| 2022-01-21 | 8.96 | 9.00 | 8.64 | 9.00 | 30.0M |
| 2022-01-20 | 9.05 | 9.18 | 9.00 | 9.09 | 18.1M |
| 2022-01-19 | 8.96 | 9.23 | 8.91 | 9.00 | 15.4M |
| 2022-01-18 | 9.32 | 9.41 | 9.05 | 9.05 | 17.7M |
| 2022-01-17 | 9.41 | 9.55 | 9.32 | 9.32 | 10.7M |
| 2022-01-14 | 9.55 | 9.59 | 9.41 | 9.41 | 7.6M |
| 2022-01-13 | 9.68 | 9.68 | 9.55 | 9.55 | 8.8M |
| 2022-01-12 | 9.64 | 9.77 | 9.55 | 9.59 | 23.1M |
| 2022-01-11 | 9.41 | 9.96 | 9.36 | 9.55 | 45.8M |
| 2022-01-10 | 9.96 | 9.96 | 9.36 | 9.41 | 44.2M |
| 2022-01-07 | 10.00 | 10.09 | 9.82 | 9.86 | 17.1M |
| 2022-01-06 | 10.09 | 10.18 | 9.82 | 10.00 | 36.8M |
| 2022-01-05 | 9.91 | 10.32 | 9.86 | 10.27 | 43.1M |
| 2022-01-04 | 9.86 | 10.09 | 9.73 | 9.86 | 29.4M |