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
2021-12-31 6.99 7.02 6.92 6.95 17.9M
2021-12-30 7.08 7.09 6.97 6.98 18.9M
2021-12-29 7.01 7.20 6.96 7.06 19.6M
2021-12-28 7.00 7.10 6.98 7.03 12.0M
2021-12-27 7.10 7.11 6.90 7.02 13.3M
2021-12-24 7.31 7.32 7.06 7.10 21.0M
2021-12-23 7.24 7.31 7.22 7.28 11.5M
2021-12-22 7.19 7.33 7.17 7.28 16.9M
2021-12-21 7.14 7.19 7.07 7.18 14.8M
2021-12-20 7.44 7.47 7.10 7.13 34.9M
2021-12-17 7.74 7.79 7.50 7.53 25.5M
2021-12-16 7.62 7.71 7.56 7.71 21.6M
2021-12-15 7.65 7.72 7.61 7.62 17.2M
2021-12-14 7.85 7.89 7.64 7.68 29.0M
2021-12-13 7.68 7.93 7.67 7.84 32.7M
2021-12-10 7.66 7.78 7.63 7.69 19.9M
2021-12-09 7.84 7.84 7.64 7.71 43.5M
2021-12-08 8.10 8.15 7.90 7.95 49.6M
2021-12-07 8.15 8.36 8.05 8.21 64.7M
2021-12-06 7.85 8.32 7.81 8.09 61.1M
2021-12-03 7.85 7.94 7.60 7.86 32.5M
2021-12-02 7.95 8.09 7.83 7.85 43.2M
2021-12-01 7.66 8.00 7.56 8.00 52.2M
2021-11-30 7.58 7.96 7.57 7.67 42.2M
2021-11-29 7.80 7.80 7.54 7.58 40.8M
2021-11-26 7.57 7.89 7.51 7.88 41.7M
2021-11-25 7.71 7.75 7.60 7.61 20.3M
2021-11-24 7.77 7.79 7.58 7.71 25.3M
2021-11-23 7.71 7.89 7.55 7.76 40.0M
2021-11-22 7.79 7.94 7.66 7.68 51.6M
2021-11-19 7.33 7.84 7.15 7.80 63.5M
2021-11-18 7.25 7.51 7.22 7.33 39.7M
2021-11-17 7.10 7.28 7.05 7.25 25.6M
2021-11-16 7.25 7.25 7.06 7.09 28.1M
2021-11-15 7.34 7.35 7.09 7.32 27.4M
2021-11-12 7.61 7.67 7.31 7.32 37.9M
2021-11-11 7.42 7.72 7.32 7.58 41.5M
2021-11-10 7.40 7.44 7.14 7.40 26.9M
2021-11-09 7.47 7.54 7.33 7.40 24.5M
2021-11-08 7.29 7.57 7.23 7.43 32.7M
2021-11-05 7.69 7.69 7.25 7.29 37.7M
2021-11-04 7.90 8.08 7.60 7.72 37.1M
2021-11-03 7.80 7.95 7.48 7.91 49.6M
2021-11-02 8.26 8.34 7.53 7.72 49.0M
2021-11-01 8.06 8.42 8.03 8.25 35.4M
2021-10-29 8.21 8.51 8.04 8.09 43.9M
2021-10-28 8.59 8.62 7.98 8.09 57.3M
2021-10-27 8.74 8.77 8.20 8.60 44.6M
2021-10-26 8.86 9.06 8.64 8.68 39.8M
2021-10-25 8.63 9.11 8.60 8.82 55.1M
2021-10-22 9.40 9.90 8.71 8.72 89.2M
2021-10-21 9.20 9.96 9.00 9.68 83.5M
2021-10-20 8.73 9.23 8.45 9.05 52.0M
2021-10-19 9.02 9.38 8.78 9.12 52.0M
2021-10-18 8.68 9.10 8.46 9.10 51.1M
2021-10-15 8.88 8.88 8.42 8.65 35.3M
2021-10-14 8.86 9.00 8.41 8.81 40.1M
2021-10-13 9.00 9.01 8.49 8.83 51.2M
2021-10-12 9.10 9.46 8.68 8.91 77.8M
2021-10-11 10.49 10.49 9.54 9.54 26.5M
2021-10-08 10.97 11.18 10.27 10.60 37.9M
2021-09-30 10.67 10.95 10.37 10.77 31.9M
2021-09-29 11.20 11.40 10.30 10.39 47.1M
2021-09-28 11.45 11.56 10.80 11.26 47.0M
2021-09-27 12.55 12.65 10.93 11.16 68.7M
2021-09-24 13.16 13.25 11.94 11.94 54.0M
2021-09-23 14.30 14.49 13.12 13.27 49.1M
2021-09-22 13.96 14.33 13.23 14.25 50.3M
2021-09-17 14.49 14.97 13.18 13.67 62.6M
2021-09-16 14.95 15.50 14.51 14.64 44.8M
2021-09-15 14.90 15.14 14.25 14.81 56.5M
2021-09-14 15.09 16.00 14.61 15.38 59.8M
2021-09-13 13.95 15.53 13.49 15.15 65.4M
2021-09-10 14.92 15.54 14.25 14.41 54.8M
2021-09-09 14.35 14.76 13.85 14.61 48.7M
2021-09-08 13.41 14.68 13.41 14.34 66.7M
2021-09-07 12.28 13.40 12.00 13.40 50.1M
2021-09-06 12.38 13.07 11.85 12.18 43.4M
2021-09-03 12.21 13.18 11.99 12.33 66.0M
2021-09-02 11.41 12.37 11.22 12.32 47.0M
2021-09-01 12.34 12.56 11.20 11.50 51.5M
2021-08-31 12.41 12.46 11.68 12.15 42.2M
2021-08-30 12.63 12.97 12.15 12.36 84.1M
2021-08-27 11.18 12.27 11.05 12.27 76.9M
2021-08-26 11.43 11.86 10.90 11.15 71.4M
2021-08-25 11.08 11.72 10.84 11.69 43.2M
2021-08-24 10.96 11.67 10.77 11.22 51.8M
2021-08-23 11.33 11.42 10.60 10.76 69.4M
2021-08-20 11.33 11.55 10.97 11.32 28.9M
2021-08-19 11.55 11.55 10.97 11.38 28.1M
2021-08-18 11.63 12.10 11.39 11.75 34.1M
2021-08-17 12.15 12.32 11.40 11.51 35.5M
2021-08-16 12.47 12.63 11.93 12.26 38.5M
2021-08-13 11.61 12.28 11.60 11.92 34.4M
2021-08-12 11.58 11.99 11.21 11.74 44.0M
2021-08-11 11.15 11.34 10.75 11.33 35.1M
2021-08-10 10.82 11.38 10.78 11.03 49.6M
2021-08-09 9.90 10.92 9.88 10.86 53.2M
2021-08-06 9.29 10.02 9.22 9.93 38.8M
2021-08-05 9.45 9.53 9.10 9.24 25.0M
2021-08-04 9.43 9.63 9.29 9.56 20.6M
2021-08-03 9.52 9.76 9.32 9.38 21.5M
2021-08-02 9.64 9.74 9.08 9.67 38.3M
2021-07-30 10.20 10.25 9.40 9.64 32.3M
2021-07-29 9.97 10.27 9.71 9.97 27.1M
2021-07-28 9.48 9.90 9.10 9.67 45.1M
2021-07-27 10.27 10.87 9.67 9.67 65.4M
2021-07-26 10.51 10.82 10.01 10.35 43.3M
2021-07-23 10.87 11.11 10.22 10.38 57.3M
2021-07-22 10.14 10.88 9.94 10.77 54.8M
2021-07-21 9.91 10.28 9.80 10.12 65.2M
2021-07-20 8.71 9.88 8.70 9.72 53.0M
2021-07-19 9.45 9.95 9.04 9.08 82.1M
2021-07-16 8.75 9.35 8.66 9.13 71.6M
2021-07-15 8.09 8.73 8.01 8.63 71.4M
2021-07-14 7.95 8.77 7.88 8.58 80.0M
2021-07-13 7.52 8.03 7.40 7.97 44.5M
2021-07-12 7.58 7.62 7.35 7.52 28.7M
2021-07-09 7.69 7.73 7.13 7.46 39.3M
2021-07-08 7.95 7.99 7.60 7.66 36.2M
2021-07-07 7.77 8.06 7.58 7.94 64.0M
2021-07-06 7.71 8.10 7.48 8.10 77.6M
2021-07-05 7.57 7.75 7.32 7.36 32.1M
2021-07-02 7.39 7.61 7.21 7.50 21.2M
2021-07-01 7.78 7.80 7.37 7.39 28.9M
2021-06-30 7.54 8.05 7.53 7.80 34.7M
2021-06-29 7.32 7.80 7.32 7.48 28.8M
2021-06-28 7.35 7.63 7.27 7.31 37.5M
2021-06-25 6.85 7.52 6.85 7.52 46.6M
2021-06-24 6.90 7.10 6.79 6.84 29.7M
2021-06-23 7.25 7.26 6.73 6.83 45.2M
2021-06-22 7.51 7.51 7.21 7.29 18.6M
2021-06-21 7.39 7.65 7.20 7.50 24.5M
2021-06-18 7.24 7.48 7.02 7.41 23.4M
2021-06-17 7.27 7.66 7.17 7.30 22.2M
2021-06-16 7.43 7.48 7.24 7.24 18.5M
2021-06-15 7.77 7.77 7.31 7.38 36.4M
2021-06-11 7.80 7.92 7.66 7.70 20.9M
2021-06-10 7.66 7.84 7.45 7.77 27.0M
2021-06-09 7.58 7.90 7.31 7.69 28.6M
2021-06-08 7.99 8.05 7.51 7.55 34.2M
2021-06-07 8.15 8.27 7.73 7.85 36.1M
2021-06-04 8.19 8.27 7.75 7.83 41.1M
2021-06-03 8.05 8.84 8.00 8.18 58.2M
2021-06-02 7.63 8.26 7.61 8.17 47.1M
2021-06-01 7.19 7.73 7.11 7.66 42.4M
2021-05-31 7.11 7.25 7.01 7.20 24.1M
2021-05-28 7.01 7.45 6.96 7.13 35.3M
2021-05-27 6.82 7.10 6.78 6.87 24.2M
2021-05-26 6.82 6.97 6.72 6.82 22.4M
2021-05-25 6.51 6.98 6.34 6.80 34.2M
2021-05-24 6.47 6.64 6.18 6.50 32.1M
2021-05-21 6.19 6.43 6.07 6.22 27.4M
2021-05-20 6.30 6.35 6.00 6.10 47.0M
2021-05-19 6.68 6.74 6.53 6.54 15.3M
2021-05-18 6.68 6.78 6.61 6.67 13.3M
2021-05-17 6.79 6.92 6.64 6.64 21.7M
2021-05-14 6.97 7.16 6.66 6.71 38.9M
2021-05-13 7.39 7.70 6.80 6.87 53.7M
2021-05-12 6.89 7.45 6.87 7.37 44.7M
2021-05-11 6.99 7.02 6.68 6.89 31.5M
2021-05-10 6.78 7.21 6.60 7.10 52.4M
2021-05-07 6.78 7.03 6.50 6.85 66.0M
2021-05-06 6.17 6.62 6.17 6.62 34.3M
2021-04-30 5.97 6.17 5.95 6.02 39.1M
2021-04-29 5.80 6.02 5.69 5.91 42.4M
2021-04-28 5.62 5.85 5.38 5.62 33.2M
2021-04-27 5.62 5.72 5.47 5.68 23.2M
2021-04-26 5.55 5.67 5.46 5.51 16.0M
2021-04-23 5.61 5.65 5.52 5.58 13.5M
2021-04-22 5.72 5.76 5.60 5.64 13.5M
2021-04-21 5.62 5.72 5.58 5.66 20.7M
2021-04-20 5.75 5.80 5.60 5.67 51.2M
2021-04-19 5.10 5.59 5.10 5.59 41.3M
2021-04-16 4.99 5.11 4.97 5.08 14.6M
2021-04-15 4.91 5.01 4.91 4.94 10.2M
2021-04-14 5.00 5.04 4.88 5.01 12.9M
2021-04-13 5.00 5.07 4.83 5.02 18.4M
2021-04-12 5.12 5.19 4.98 4.99 21.7M
2021-04-09 5.33 5.41 5.15 5.20 24.2M
2021-04-08 5.47 5.49 5.31 5.36 21.7M
2021-04-07 5.34 5.53 5.19 5.47 38.3M
2021-04-06 5.18 5.34 5.14 5.30 26.4M
2021-04-02 5.10 5.35 5.04 5.15 36.6M
2021-04-01 5.04 5.08 4.86 5.00 24.5M
2021-03-31 5.22 5.25 5.04 5.07 15.3M
2021-03-30 5.15 5.21 4.97 5.14 32.3M
2021-03-29 5.25 5.54 5.15 5.28 34.8M
2021-03-26 5.17 5.31 5.11 5.20 31.7M
2021-03-25 5.10 5.22 5.03 5.09 28.6M
2021-03-24 5.32 5.42 5.07 5.15 46.4M
2021-03-23 5.62 5.66 5.35 5.40 51.6M
2021-03-22 5.63 6.00 5.58 5.68 62.5M
2021-03-19 5.90 6.13 5.67 5.70 109.4M
2021-03-18 5.35 5.79 5.28 5.79 49.6M
2021-03-17 5.06 5.34 5.00 5.26 61.9M
2021-03-16 5.16 5.35 4.97 5.16 86.7M
2021-03-15 4.63 5.09 4.58 5.09 86.5M
2021-03-12 4.72 4.85 4.58 4.63 35.1M
2021-03-11 4.55 4.80 4.48 4.71 47.1M
2021-03-10 4.69 4.83 4.48 4.76 44.1M
2021-03-09 5.01 5.13 4.38 4.71 78.0M
2021-03-08 4.86 4.99 4.82 4.87 105.5M
2021-03-05 4.71 4.86 4.45 4.54 57.7M
2021-03-04 4.91 5.14 4.73 4.88 93.5M
2021-03-03 4.80 5.25 4.80 5.25 78.9M
2021-03-02 5.06 5.26 4.73 4.77 76.4M
2021-03-01 4.81 5.05 4.77 5.05 62.0M
2021-02-26 4.50 4.76 4.26 4.59 58.0M
2021-02-25 4.73 5.02 4.65 4.73 80.3M
2021-02-24 4.70 4.84 4.49 4.56 51.6M
2021-02-23 4.70 4.99 4.50 4.72 96.9M
2021-02-22 4.30 4.58 4.30 4.58 48.9M
2021-02-19 3.77 4.16 3.76 4.16 47.4M
2021-02-18 3.60 3.83 3.56 3.78 17.1M
2021-02-10 3.49 3.56 3.48 3.52 5.6M
2021-02-09 3.49 3.52 3.43 3.49 5.3M
2021-02-08 3.39 3.48 3.35 3.46 5.3M
2021-02-05 3.47 3.48 3.35 3.36 5.2M
2021-02-04 3.36 3.55 3.33 3.44 10.1M
2021-02-03 3.37 3.39 3.33 3.36 5.3M
2021-02-02 3.41 3.42 3.35 3.39 5.1M
2021-02-01 3.35 3.41 3.34 3.40 4.5M
2021-01-29 3.45 3.46 3.34 3.35 5.6M
2021-01-28 3.42 3.49 3.39 3.39 4.4M
2021-01-27 3.40 3.48 3.38 3.45 4.8M
2021-01-26 3.46 3.51 3.35 3.42 11.1M
2021-01-25 3.67 3.69 3.54 3.56 13.5M
2021-01-22 3.82 3.82 3.69 3.71 6.4M
2021-01-21 3.74 3.85 3.73 3.80 7.4M
2021-01-20 3.73 3.78 3.73 3.75 5.7M
2021-01-19 3.73 3.82 3.72 3.73 7.2M
2021-01-18 3.68 3.76 3.66 3.73 7.7M
2021-01-15 3.65 3.74 3.62 3.68 7.7M
2021-01-14 3.64 3.69 3.59 3.62 9.1M
2021-01-13 3.73 3.84 3.62 3.65 16.3M
2021-01-12 3.72 3.89 3.66 3.74 19.7M
2021-01-11 3.92 3.97 3.72 3.77 18.7M
2021-01-08 4.15 4.15 3.86 3.95 24.2M
2021-01-07 4.21 4.28 4.03 4.10 35.4M
2021-01-06 3.80 4.19 3.76 4.19 35.3M
2021-01-05 3.89 3.90 3.76 3.81 12.1M
2021-01-04 3.92 3.97 3.85 3.89 13.3M