4.93
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 | 4.53 | 4.85 | 4.53 | 4.85 | 0.0M |
| 2022-12-29 | 4.13 | 4.74 | 4.12 | 4.50 | 0.0M |
| 2022-12-28 | 3.90 | 3.98 | 3.71 | 3.82 | 0.0M |
| 2022-12-27 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2022-12-23 | 3.80 | 3.80 | 3.79 | 3.79 | 0.0M |
| 2022-12-22 | 3.80 | 3.80 | 3.67 | 3.68 | 0.0M |
| 2022-12-21 | 3.90 | 3.90 | 3.75 | 3.75 | 0.0M |
| 2022-12-20 | 3.99 | 4.16 | 3.81 | 3.91 | 0.0M |
| 2022-12-19 | 4.25 | 4.30 | 3.89 | 4.00 | 0.0M |
| 2022-12-16 | 4.49 | 4.49 | 4.36 | 4.36 | 0.0M |
| 2022-12-15 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0M |
| 2022-12-14 | 4.49 | 4.49 | 4.38 | 4.38 | 0.0M |
| 2022-12-13 | 4.59 | 4.59 | 4.39 | 4.46 | 0.0M |
| 2022-12-12 | 4.50 | 4.50 | 4.37 | 4.37 | 0.0M |
| 2022-12-09 | 4.85 | 4.85 | 4.56 | 4.56 | 0.0M |
| 2022-12-08 | 4.85 | 4.85 | 4.83 | 4.84 | 0.0M |
| 2022-12-07 | 5.01 | 5.12 | 5.01 | 5.12 | 0.0M |
| 2022-12-06 | 5.11 | 5.11 | 4.94 | 4.94 | 0.0M |
| 2022-12-05 | 5.25 | 5.25 | 5.05 | 5.05 | 0.0M |
| 2022-12-02 | 4.98 | 4.98 | 4.96 | 4.98 | 0.0M |
| 2022-12-01 | 4.19 | 4.97 | 4.19 | 4.84 | 0.0M |
| 2022-11-30 | 4.33 | 4.62 | 4.29 | 4.59 | 0.0M |
| 2022-11-29 | 4.69 | 4.75 | 4.41 | 4.41 | 0.0M |
| 2022-11-28 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2022-11-25 | 4.90 | 5.03 | 4.90 | 4.98 | 0.0M |
| 2022-11-23 | 4.98 | 5.14 | 4.76 | 4.86 | 0.0M |
| 2022-11-22 | 3.98 | 4.72 | 3.98 | 4.72 | 0.0M |
| 2022-11-21 | 3.91 | 4.06 | 3.85 | 3.85 | 0.0M |
| 2022-11-18 | 4.02 | 4.07 | 3.93 | 3.96 | 0.0M |
| 2022-11-17 | 4.28 | 4.37 | 4.13 | 4.13 | 0.0M |
| 2022-11-16 | 4.44 | 4.44 | 4.25 | 4.25 | 0.0M |
| 2022-11-15 | 4.60 | 4.60 | 4.37 | 4.37 | 0.0M |
| 2022-11-14 | 4.81 | 4.81 | 4.43 | 4.45 | 0.0M |
| 2022-11-11 | 4.80 | 4.81 | 4.70 | 4.70 | 0.0M |
| 2022-11-10 | 4.94 | 4.95 | 4.86 | 4.90 | 0.0M |
| 2022-11-08 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2022-11-07 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-11-04 | 5.29 | 5.29 | 5.26 | 5.26 | 0.0M |
| 2022-11-03 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0M |
| 2022-11-01 | 5.50 | 5.52 | 5.45 | 5.45 | 0.0M |
| 2022-10-31 | 5.75 | 5.75 | 5.50 | 5.70 | 0.0M |
| 2022-10-28 | 5.49 | 5.99 | 5.49 | 5.75 | 0.0M |
| 2022-10-27 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0M |
| 2022-10-26 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2022-10-25 | 5.63 | 5.63 | 5.61 | 5.61 | 0.0M |
| 2022-10-24 | 5.54 | 5.75 | 5.43 | 5.45 | 0.0M |
| 2022-10-21 | 5.51 | 5.59 | 5.33 | 5.59 | 0.0M |
| 2022-10-20 | 5.53 | 5.78 | 5.41 | 5.41 | 0.0M |
| 2022-10-19 | 5.28 | 5.42 | 5.20 | 5.34 | 0.0M |
| 2022-10-18 | 5.27 | 5.48 | 5.07 | 5.21 | 0.0M |
| 2022-10-17 | 4.69 | 5.03 | 4.69 | 5.03 | 0.0M |
| 2022-10-14 | 4.86 | 4.90 | 4.64 | 4.71 | 0.0M |
| 2022-10-13 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0M |
| 2022-10-12 | 5.10 | 5.10 | 4.73 | 4.73 | 0.0M |
| 2022-10-11 | 4.93 | 4.96 | 4.93 | 4.96 | 0.0M |
| 2022-10-10 | 5.41 | 5.43 | 5.38 | 5.38 | 0.0M |
| 2022-10-07 | 5.30 | 5.37 | 5.05 | 5.05 | 0.0M |
| 2022-10-06 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2022-10-05 | 5.21 | 5.35 | 5.16 | 5.35 | 0.0M |
| 2022-10-04 | 5.18 | 5.26 | 5.18 | 5.23 | 0.0M |
| 2022-10-03 | 5.14 | 5.44 | 5.00 | 5.10 | 0.0M |
| 2022-09-30 | 5.38 | 5.38 | 5.24 | 5.25 | 0.0M |
| 2022-09-29 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0M |
| 2022-09-28 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0M |
| 2022-09-27 | 5.58 | 5.82 | 5.42 | 5.55 | 0.0M |
| 2022-09-26 | 6.15 | 6.15 | 5.74 | 6.01 | 0.0M |
| 2022-09-23 | 6.29 | 6.29 | 5.75 | 5.91 | 0.0M |
| 2022-09-22 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0M |
| 2022-09-21 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2022-09-20 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0M |
| 2022-09-19 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0M |
| 2022-09-16 | 7.63 | 7.65 | 6.94 | 6.94 | 0.0M |
| 2022-09-15 | 7.67 | 7.67 | 7.67 | 7.67 | 0.0M |
| 2022-09-14 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0M |
| 2022-09-12 | 7.88 | 7.90 | 7.66 | 7.90 | 0.0M |
| 2022-09-09 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0M |
| 2022-09-08 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0M |
| 2022-09-07 | 8.10 | 8.10 | 8.00 | 8.00 | 0.0M |
| 2022-09-02 | 8.29 | 8.38 | 8.01 | 8.22 | 0.0M |
| 2022-09-01 | 8.60 | 8.60 | 8.18 | 8.18 | 0.0M |
| 2022-08-31 | 8.44 | 8.60 | 8.26 | 8.60 | 0.0M |
| 2022-08-30 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0M |
| 2022-08-29 | 8.48 | 8.57 | 8.48 | 8.57 | 0.0M |
| 2022-08-25 | 8.97 | 8.97 | 8.97 | 8.97 | 0.0M |
| 2022-08-23 | 8.42 | 8.59 | 8.42 | 8.59 | 0.0M |
| 2022-08-22 | 8.75 | 8.75 | 8.38 | 8.38 | 0.0M |
| 2022-08-19 | 9.01 | 9.01 | 8.81 | 8.82 | 0.0M |
| 2022-08-18 | 9.69 | 9.69 | 9.69 | 9.69 | 0.0M |
| 2022-08-17 | 9.58 | 9.60 | 9.58 | 9.60 | 0.0M |
| 2022-08-16 | 9.47 | 9.47 | 9.12 | 9.26 | 0.0M |
| 2022-08-15 | 9.56 | 9.56 | 9.30 | 9.38 | 0.0M |
| 2022-08-12 | 9.35 | 9.80 | 8.87 | 9.73 | 0.0M |
| 2022-08-11 | 9.00 | 9.18 | 8.89 | 9.18 | 0.0M |
| 2022-08-10 | 8.00 | 8.40 | 7.98 | 8.31 | 0.0M |
| 2022-08-08 | 7.97 | 8.00 | 7.97 | 8.00 | 0.0M |
| 2022-08-05 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-08-04 | 7.90 | 7.95 | 7.90 | 7.95 | 0.0M |
| 2022-08-03 | 7.66 | 7.99 | 7.66 | 7.99 | 0.0M |
| 2022-08-02 | 7.86 | 8.02 | 7.86 | 8.00 | 0.0M |
| 2022-07-29 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2022-07-27 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0M |
| 2022-07-26 | 7.70 | 8.00 | 7.70 | 7.99 | 0.0M |
| 2022-07-25 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0M |
| 2022-07-22 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0M |
| 2022-07-21 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0M |
| 2022-07-20 | 7.81 | 8.19 | 7.81 | 8.07 | 0.0M |
| 2022-07-19 | 8.00 | 8.00 | 7.99 | 8.00 | 0.0M |
| 2022-07-18 | 8.00 | 8.00 | 7.99 | 8.00 | 0.0M |
| 2022-07-15 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-07-14 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-07-12 | 8.00 | 8.10 | 8.00 | 8.10 | 0.0M |
| 2022-07-06 | 8.44 | 8.62 | 8.16 | 8.62 | 0.0M |
| 2022-07-05 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0M |
| 2022-06-29 | 8.69 | 8.70 | 8.40 | 8.40 | 0.0M |
| 2022-06-28 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2022-06-27 | 8.63 | 8.71 | 8.63 | 8.71 | 0.0M |
| 2022-06-24 | 8.37 | 8.70 | 8.25 | 8.66 | 0.0M |
| 2022-06-23 | 7.77 | 8.30 | 7.64 | 8.29 | 0.0M |
| 2022-06-22 | 7.68 | 7.75 | 7.68 | 7.71 | 0.0M |
| 2022-06-21 | 7.32 | 8.69 | 7.32 | 8.09 | 0.0M |
| 2022-06-17 | 7.02 | 7.28 | 6.99 | 7.28 | 0.0M |
| 2022-06-16 | 7.02 | 7.31 | 7.02 | 7.20 | 0.0M |
| 2022-06-15 | 7.44 | 7.66 | 7.41 | 7.50 | 0.0M |
| 2022-06-14 | 7.62 | 7.74 | 7.25 | 7.28 | 0.0M |
| 2022-06-13 | 7.92 | 7.92 | 7.66 | 7.66 | 0.0M |
| 2022-06-10 | 8.50 | 8.63 | 8.43 | 8.43 | 0.0M |
| 2022-06-09 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2022-06-08 | 9.28 | 9.32 | 8.99 | 9.11 | 0.0M |
| 2022-06-07 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2022-06-06 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0M |
| 2022-06-03 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2022-06-02 | 9.04 | 9.04 | 9.04 | 9.04 | 0.0M |
| 2022-06-01 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2022-05-31 | 9.21 | 9.65 | 8.99 | 9.31 | 0.0M |
| 2022-05-27 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0M |
| 2022-05-26 | 8.37 | 8.37 | 8.12 | 8.15 | 0.0M |
| 2022-05-25 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0M |
| 2022-05-24 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2022-05-23 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0M |
| 2022-05-20 | 8.58 | 8.58 | 8.05 | 8.06 | 0.0M |
| 2022-05-18 | 8.70 | 8.72 | 8.61 | 8.61 | 0.0M |
| 2022-05-17 | 8.70 | 9.00 | 8.70 | 8.86 | 0.0M |
| 2022-05-16 | 9.33 | 9.33 | 9.00 | 9.00 | 0.0M |
| 2022-05-13 | 9.79 | 9.79 | 9.40 | 9.40 | 0.0M |
| 2022-05-12 | 8.71 | 8.79 | 8.58 | 8.79 | 0.0M |
| 2022-05-11 | 9.15 | 9.15 | 9.13 | 9.13 | 0.0M |
| 2022-05-10 | 9.76 | 9.79 | 9.76 | 9.79 | 0.0M |
| 2022-05-09 | 9.90 | 10.07 | 9.90 | 9.99 | 0.0M |
| 2022-05-06 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0M |
| 2022-05-04 | 11.89 | 11.89 | 11.32 | 11.32 | 0.0M |
| 2022-05-03 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0M |
| 2022-05-02 | 12.10 | 12.10 | 11.00 | 11.13 | 0.0M |
| 2022-04-29 | 11.90 | 11.90 | 11.90 | 11.90 | 0.0M |
| 2022-04-28 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0M |
| 2022-04-26 | 11.69 | 11.70 | 11.69 | 11.70 | 0.0M |
| 2022-04-25 | 12.40 | 12.40 | 12.40 | 12.40 | 0.0M |
| 2022-04-20 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0M |
| 2022-04-19 | 12.97 | 13.41 | 12.97 | 13.41 | 0.0M |
| 2022-04-18 | 13.50 | 13.59 | 13.50 | 13.59 | 0.0M |
| 2022-04-14 | 13.57 | 13.57 | 13.57 | 13.57 | 0.0M |
| 2022-04-13 | 13.58 | 13.85 | 13.45 | 13.85 | 0.0M |
| 2022-04-06 | 15.75 | 15.75 | 14.87 | 15.02 | 0.0M |
| 2022-04-05 | 15.60 | 15.99 | 14.68 | 15.99 | 0.0M |
| 2022-04-04 | 14.82 | 14.82 | 14.80 | 14.80 | 0.0M |
| 2022-04-01 | 14.20 | 14.36 | 14.20 | 14.30 | 0.0M |
| 2022-03-31 | 14.58 | 14.58 | 14.26 | 14.26 | 0.0M |
| 2022-03-30 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0M |
| 2022-03-29 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0M |
| 2022-03-28 | 13.40 | 13.40 | 13.40 | 13.40 | 0.0M |
| 2022-03-24 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0M |
| 2022-03-23 | 13.46 | 13.46 | 13.46 | 13.46 | 0.0M |
| 2022-03-22 | 14.21 | 14.21 | 14.21 | 14.21 | 0.0M |
| 2022-03-18 | 15.03 | 15.03 | 15.03 | 15.03 | 0.0M |
| 2022-03-16 | 12.65 | 13.91 | 12.63 | 13.90 | 0.0M |
| 2022-03-14 | 12.44 | 12.44 | 12.44 | 12.44 | 0.0M |
| 2022-03-10 | 12.27 | 12.27 | 12.27 | 12.27 | 0.0M |
| 2022-03-09 | 12.11 | 12.11 | 12.11 | 12.11 | 0.0M |
| 2022-03-08 | 11.90 | 12.02 | 11.68 | 12.02 | 0.0M |
| 2022-03-07 | 12.10 | 12.10 | 12.10 | 12.10 | 0.0M |
| 2022-03-04 | 13.07 | 13.07 | 13.03 | 13.03 | 0.0M |
| 2022-03-02 | 13.52 | 13.52 | 13.26 | 13.32 | 0.0M |
| 2022-03-01 | 12.99 | 13.00 | 12.99 | 13.00 | 0.0M |
| 2022-02-28 | 12.63 | 12.74 | 12.63 | 12.71 | 0.0M |
| 2022-02-25 | 12.50 | 12.50 | 12.48 | 12.48 | 0.0M |
| 2022-02-24 | 12.29 | 12.30 | 12.28 | 12.30 | 0.0M |
| 2022-02-23 | 11.58 | 12.56 | 11.58 | 12.56 | 0.0M |
| 2022-02-22 | 12.20 | 12.20 | 12.20 | 12.20 | 0.0M |
| 2022-02-18 | 12.34 | 12.59 | 12.29 | 12.38 | 0.0M |
| 2022-02-14 | 13.70 | 13.70 | 13.70 | 13.70 | 0.0M |
| 2022-02-11 | 13.14 | 14.70 | 13.14 | 13.60 | 0.0M |
| 2022-02-10 | 13.70 | 13.80 | 13.70 | 13.80 | 0.0M |
| 2022-02-09 | 14.03 | 14.03 | 13.70 | 13.70 | 0.0M |
| 2022-02-08 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0M |
| 2022-02-07 | 13.82 | 13.92 | 13.82 | 13.91 | 0.0M |
| 2022-02-04 | 13.46 | 13.52 | 12.40 | 13.42 | 0.0M |
| 2022-02-03 | 13.70 | 13.70 | 13.55 | 13.55 | 0.0M |
| 2022-02-02 | 13.70 | 13.74 | 13.69 | 13.71 | 0.0M |
| 2022-02-01 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2022-01-31 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0M |
| 2022-01-28 | 14.52 | 14.78 | 14.49 | 14.78 | 0.0M |
| 2022-01-27 | 14.61 | 14.65 | 14.18 | 14.65 | 0.0M |
| 2022-01-26 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0M |
| 2022-01-25 | 14.05 | 14.07 | 14.05 | 14.07 | 0.0M |
| 2022-01-24 | 13.43 | 14.00 | 13.14 | 14.00 | 0.0M |
| 2022-01-20 | 16.31 | 16.31 | 16.31 | 16.31 | 0.0M |
| 2022-01-19 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0M |
| 2022-01-18 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0M |
| 2022-01-14 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0M |
| 2022-01-13 | 16.40 | 16.40 | 16.37 | 16.40 | 0.0M |
| 2022-01-12 | 16.83 | 16.83 | 16.63 | 16.65 | 0.0M |
| 2022-01-11 | 16.46 | 16.66 | 16.46 | 16.66 | 0.0M |
| 2022-01-10 | 16.13 | 16.20 | 16.13 | 16.20 | 0.0M |
| 2022-01-07 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0M |
| 2022-01-06 | 16.81 | 16.81 | 16.51 | 16.77 | 0.0M |
| 2022-01-05 | 16.74 | 17.46 | 16.40 | 17.46 | 0.0M |
| 2022-01-04 | 17.47 | 17.47 | 17.21 | 17.39 | 0.0M |
| 2022-01-03 | 17.50 | 18.80 | 17.50 | 18.80 | 0.0M |