7.22
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.63 | 5.95 | 5.61 | 5.93 | 50.6M |
| 2023-12-28 | 5.57 | 5.68 | 5.48 | 5.63 | 23.6M |
| 2023-12-27 | 5.42 | 5.59 | 5.41 | 5.58 | 30.2M |
| 2023-12-26 | 5.60 | 5.60 | 5.36 | 5.40 | 24.0M |
| 2023-12-25 | 5.60 | 5.62 | 5.53 | 5.59 | 12.4M |
| 2023-12-22 | 5.72 | 5.72 | 5.54 | 5.56 | 18.8M |
| 2023-12-21 | 5.61 | 5.71 | 5.46 | 5.69 | 22.7M |
| 2023-12-20 | 5.70 | 5.75 | 5.61 | 5.64 | 22.7M |
| 2023-12-19 | 5.58 | 5.67 | 5.56 | 5.67 | 19.9M |
| 2023-12-18 | 5.71 | 5.71 | 5.55 | 5.56 | 18.2M |
| 2023-12-15 | 5.77 | 5.79 | 5.67 | 5.68 | 18.2M |
| 2023-12-14 | 5.81 | 5.86 | 5.73 | 5.74 | 18.8M |
| 2023-12-13 | 5.86 | 5.88 | 5.76 | 5.77 | 21.0M |
| 2023-12-12 | 5.87 | 5.95 | 5.82 | 5.86 | 24.4M |
| 2023-12-11 | 5.93 | 5.95 | 5.80 | 5.90 | 38.6M |
| 2023-12-08 | 5.84 | 6.07 | 5.81 | 5.97 | 62.1M |
| 2023-12-07 | 5.73 | 5.81 | 5.70 | 5.78 | 20.7M |
| 2023-12-06 | 5.73 | 5.79 | 5.68 | 5.75 | 24.1M |
| 2023-12-05 | 5.91 | 5.93 | 5.72 | 5.73 | 29.0M |
| 2023-12-04 | 5.97 | 6.02 | 5.93 | 5.93 | 22.9M |
| 2023-12-01 | 5.90 | 5.97 | 5.82 | 5.95 | 28.2M |
| 2023-11-30 | 6.01 | 6.03 | 5.81 | 5.91 | 45.6M |
| 2023-11-29 | 6.04 | 6.19 | 5.98 | 6.06 | 45.5M |
| 2023-11-28 | 5.94 | 6.19 | 5.93 | 6.10 | 58.1M |
| 2023-11-27 | 5.98 | 6.02 | 5.89 | 5.97 | 33.9M |
| 2023-11-24 | 6.08 | 6.08 | 5.90 | 5.94 | 36.6M |
| 2023-11-23 | 5.90 | 6.10 | 5.89 | 6.10 | 43.4M |
| 2023-11-22 | 6.05 | 6.09 | 5.91 | 5.92 | 46.8M |
| 2023-11-21 | 6.16 | 6.25 | 6.07 | 6.10 | 56.5M |
| 2023-11-20 | 6.10 | 6.33 | 6.08 | 6.19 | 85.9M |
| 2023-11-17 | 5.90 | 6.15 | 5.89 | 6.11 | 69.8M |
| 2023-11-16 | 6.00 | 6.03 | 5.91 | 5.93 | 44.1M |
| 2023-11-15 | 6.10 | 6.11 | 5.99 | 6.00 | 51.5M |
| 2023-11-14 | 6.04 | 6.09 | 5.95 | 6.06 | 64.8M |
| 2023-11-13 | 5.93 | 6.18 | 5.92 | 6.06 | 106.2M |
| 2023-11-10 | 5.71 | 6.20 | 5.67 | 5.98 | 143.5M |
| 2023-11-09 | 5.73 | 5.79 | 5.62 | 5.68 | 36.4M |
| 2023-11-08 | 5.84 | 5.85 | 5.71 | 5.74 | 49.9M |
| 2023-11-07 | 5.70 | 5.88 | 5.65 | 5.85 | 51.5M |
| 2023-11-06 | 5.65 | 5.72 | 5.61 | 5.71 | 40.6M |
| 2023-11-03 | 5.50 | 5.66 | 5.50 | 5.64 | 32.1M |
| 2023-11-02 | 5.59 | 5.66 | 5.49 | 5.49 | 21.6M |
| 2023-11-01 | 5.57 | 5.65 | 5.55 | 5.58 | 22.8M |
| 2023-10-31 | 5.74 | 5.75 | 5.55 | 5.60 | 38.1M |
| 2023-10-30 | 5.53 | 5.72 | 5.49 | 5.70 | 49.3M |
| 2023-10-27 | 5.53 | 5.56 | 5.44 | 5.52 | 36.5M |
| 2023-10-26 | 5.40 | 5.56 | 5.33 | 5.55 | 54.8M |
| 2023-10-25 | 5.32 | 5.42 | 5.28 | 5.39 | 24.9M |
| 2023-10-24 | 5.18 | 5.35 | 5.09 | 5.30 | 30.7M |
| 2023-10-23 | 5.27 | 5.35 | 5.16 | 5.18 | 21.2M |
| 2023-10-20 | 5.35 | 5.42 | 5.21 | 5.22 | 20.0M |
| 2023-10-19 | 5.38 | 5.51 | 5.36 | 5.36 | 23.4M |
| 2023-10-18 | 5.47 | 5.49 | 5.39 | 5.39 | 18.3M |
| 2023-10-17 | 5.54 | 5.59 | 5.43 | 5.48 | 23.0M |
| 2023-10-16 | 5.58 | 5.62 | 5.51 | 5.54 | 27.2M |
| 2023-10-13 | 5.50 | 5.62 | 5.46 | 5.56 | 35.2M |
| 2023-10-12 | 5.49 | 5.55 | 5.46 | 5.51 | 26.4M |
| 2023-10-11 | 5.50 | 5.52 | 5.45 | 5.47 | 23.3M |
| 2023-10-10 | 5.44 | 5.49 | 5.41 | 5.48 | 30.1M |
| 2023-10-09 | 5.36 | 5.44 | 5.35 | 5.41 | 22.7M |
| 2023-09-28 | 5.20 | 5.38 | 5.20 | 5.36 | 30.2M |
| 2023-09-27 | 5.23 | 5.25 | 5.18 | 5.18 | 19.2M |
| 2023-09-26 | 5.27 | 5.29 | 5.19 | 5.23 | 16.4M |
| 2023-09-25 | 5.30 | 5.36 | 5.24 | 5.27 | 20.5M |
| 2023-09-22 | 5.12 | 5.33 | 5.11 | 5.33 | 31.2M |
| 2023-09-21 | 5.11 | 5.21 | 5.11 | 5.15 | 15.8M |
| 2023-09-20 | 5.19 | 5.25 | 5.12 | 5.13 | 18.1M |
| 2023-09-19 | 5.34 | 5.34 | 5.16 | 5.19 | 41.0M |
| 2023-09-18 | 5.26 | 5.43 | 5.25 | 5.38 | 28.8M |
| 2023-09-15 | 5.32 | 5.36 | 5.26 | 5.29 | 14.1M |
| 2023-09-14 | 5.33 | 5.36 | 5.26 | 5.29 | 13.9M |
| 2023-09-13 | 5.42 | 5.42 | 5.28 | 5.34 | 21.6M |
| 2023-09-12 | 5.37 | 5.47 | 5.36 | 5.44 | 23.4M |
| 2023-09-11 | 5.44 | 5.47 | 5.36 | 5.40 | 36.3M |
| 2023-09-08 | 5.30 | 5.40 | 5.26 | 5.39 | 22.8M |
| 2023-09-07 | 5.40 | 5.40 | 5.28 | 5.29 | 26.9M |
| 2023-09-06 | 5.30 | 5.43 | 5.29 | 5.42 | 29.8M |
| 2023-09-05 | 5.31 | 5.37 | 5.29 | 5.33 | 23.4M |
| 2023-09-04 | 5.23 | 5.33 | 5.23 | 5.32 | 25.5M |
| 2023-09-01 | 5.24 | 5.28 | 5.19 | 5.21 | 14.9M |
| 2023-08-31 | 5.21 | 5.26 | 5.17 | 5.22 | 20.1M |
| 2023-08-30 | 5.13 | 5.28 | 5.11 | 5.22 | 35.7M |
| 2023-08-29 | 4.93 | 5.13 | 4.92 | 5.10 | 25.7M |
| 2023-08-28 | 5.06 | 5.14 | 4.93 | 4.95 | 31.1M |
| 2023-08-25 | 4.96 | 4.97 | 4.78 | 4.81 | 22.1M |
| 2023-08-24 | 4.99 | 5.03 | 4.93 | 4.96 | 14.2M |
| 2023-08-23 | 5.03 | 5.05 | 4.95 | 4.95 | 12.8M |
| 2023-08-22 | 5.03 | 5.06 | 4.94 | 5.06 | 16.7M |
| 2023-08-21 | 5.02 | 5.11 | 4.99 | 5.00 | 14.1M |
| 2023-08-18 | 5.09 | 5.12 | 5.00 | 5.01 | 13.1M |
| 2023-08-17 | 4.99 | 5.10 | 4.96 | 5.09 | 13.3M |
| 2023-08-16 | 5.10 | 5.10 | 5.01 | 5.01 | 14.2M |
| 2023-08-15 | 5.14 | 5.17 | 5.05 | 5.11 | 12.5M |
| 2023-08-14 | 5.04 | 5.14 | 5.02 | 5.14 | 16.8M |
| 2023-08-11 | 5.14 | 5.16 | 5.06 | 5.06 | 20.4M |
| 2023-08-10 | 5.36 | 5.40 | 5.06 | 5.11 | 42.0M |
| 2023-08-09 | 5.47 | 5.48 | 5.34 | 5.36 | 20.4M |
| 2023-08-08 | 5.50 | 5.53 | 5.45 | 5.48 | 18.8M |
| 2023-08-07 | 5.54 | 5.59 | 5.49 | 5.53 | 27.4M |
| 2023-08-04 | 5.44 | 5.53 | 5.42 | 5.51 | 26.9M |
| 2023-08-03 | 5.45 | 5.49 | 5.41 | 5.42 | 17.5M |
| 2023-08-02 | 5.50 | 5.52 | 5.45 | 5.48 | 19.4M |
| 2023-08-01 | 5.44 | 5.53 | 5.38 | 5.52 | 28.6M |
| 2023-07-31 | 5.43 | 5.46 | 5.39 | 5.43 | 18.2M |
| 2023-07-28 | 5.38 | 5.44 | 5.34 | 5.41 | 17.2M |
| 2023-07-27 | 5.47 | 5.51 | 5.37 | 5.38 | 20.2M |
| 2023-07-26 | 5.57 | 5.58 | 5.46 | 5.47 | 24.0M |
| 2023-07-25 | 5.47 | 5.64 | 5.46 | 5.58 | 37.5M |
| 2023-07-24 | 5.41 | 5.50 | 5.33 | 5.42 | 21.2M |
| 2023-07-21 | 5.39 | 5.47 | 5.36 | 5.38 | 18.2M |
| 2023-07-20 | 5.50 | 5.51 | 5.37 | 5.38 | 24.5M |
| 2023-07-19 | 5.53 | 5.57 | 5.45 | 5.50 | 22.8M |
| 2023-07-18 | 5.58 | 5.64 | 5.51 | 5.53 | 30.2M |
| 2023-07-17 | 5.56 | 5.62 | 5.51 | 5.57 | 26.3M |
| 2023-07-14 | 5.52 | 5.64 | 5.50 | 5.57 | 43.5M |
| 2023-07-13 | 5.39 | 5.58 | 5.39 | 5.50 | 50.4M |
| 2023-07-12 | 5.56 | 5.61 | 5.37 | 5.38 | 61.1M |
| 2023-07-11 | 5.68 | 5.73 | 5.53 | 5.60 | 62.3M |
| 2023-07-10 | 6.04 | 6.07 | 5.66 | 5.68 | 86.2M |
| 2023-07-07 | 6.16 | 6.17 | 6.00 | 6.05 | 47.0M |
| 2023-07-06 | 6.02 | 6.34 | 5.97 | 6.19 | 68.5M |
| 2023-07-05 | 6.17 | 6.21 | 6.02 | 6.05 | 54.6M |
| 2023-07-04 | 6.18 | 6.37 | 6.17 | 6.21 | 56.1M |
| 2023-07-03 | 6.27 | 6.36 | 6.17 | 6.20 | 56.6M |
| 2023-06-30 | 5.95 | 6.34 | 5.92 | 6.26 | 89.7M |
| 2023-06-29 | 5.96 | 6.11 | 5.91 | 6.02 | 49.8M |
| 2023-06-28 | 6.27 | 6.29 | 5.81 | 5.97 | 86.2M |
| 2023-06-27 | 6.27 | 6.39 | 6.11 | 6.36 | 74.5M |
| 2023-06-26 | 6.25 | 6.42 | 6.13 | 6.18 | 86.8M |
| 2023-06-21 | 6.60 | 6.64 | 6.24 | 6.27 | 103.1M |
| 2023-06-20 | 6.70 | 6.76 | 6.56 | 6.60 | 145.4M |
| 2023-06-19 | 6.77 | 6.95 | 6.70 | 6.91 | 204.7M |
| 2023-06-16 | 6.01 | 7.16 | 5.93 | 6.76 | 243.7M |
| 2023-06-15 | 6.17 | 6.30 | 6.06 | 6.09 | 120.8M |
| 2023-06-14 | 6.04 | 6.35 | 5.88 | 6.23 | 181.0M |
| 2023-06-13 | 6.03 | 6.03 | 5.90 | 6.00 | 69.4M |
| 2023-06-12 | 5.99 | 6.10 | 5.93 | 6.02 | 82.4M |
| 2023-06-09 | 5.63 | 6.06 | 5.54 | 6.01 | 141.5M |
| 2023-06-08 | 5.72 | 5.75 | 5.55 | 5.65 | 44.6M |
| 2023-06-07 | 5.65 | 5.81 | 5.61 | 5.76 | 59.2M |
| 2023-06-06 | 5.87 | 5.87 | 5.56 | 5.57 | 70.5M |
| 2023-06-05 | 5.84 | 5.95 | 5.80 | 5.88 | 48.7M |
| 2023-06-02 | 5.95 | 6.02 | 5.82 | 5.83 | 68.4M |
| 2023-06-01 | 6.01 | 6.04 | 5.88 | 5.97 | 88.9M |
| 2023-05-31 | 5.79 | 6.09 | 5.74 | 6.06 | 123.2M |
| 2023-05-30 | 5.82 | 5.86 | 5.70 | 5.84 | 94.8M |
| 2023-05-29 | 5.49 | 6.14 | 5.43 | 5.91 | 147.9M |
| 2023-05-26 | 5.46 | 5.58 | 5.42 | 5.49 | 43.5M |
| 2023-05-25 | 5.55 | 5.79 | 5.35 | 5.50 | 64.9M |
| 2023-05-24 | 5.49 | 5.65 | 5.45 | 5.51 | 61.4M |
| 2023-05-23 | 5.39 | 5.75 | 5.26 | 5.57 | 91.5M |
| 2023-05-22 | 5.53 | 5.63 | 5.36 | 5.41 | 76.4M |
| 2023-05-19 | 5.72 | 6.04 | 5.58 | 5.59 | 112.3M |
| 2023-05-18 | 5.96 | 6.18 | 5.74 | 5.77 | 131.6M |
| 2023-05-17 | 5.77 | 6.14 | 5.72 | 6.03 | 126.0M |
| 2023-05-16 | 5.86 | 5.88 | 5.70 | 5.80 | 80.7M |
| 2023-05-15 | 5.79 | 5.95 | 5.65 | 5.94 | 107.9M |
| 2023-05-12 | 5.41 | 5.92 | 5.40 | 5.86 | 154.8M |
| 2023-05-11 | 5.44 | 5.54 | 5.32 | 5.45 | 43.1M |
| 2023-05-10 | 5.34 | 5.59 | 5.30 | 5.44 | 54.0M |
| 2023-05-09 | 5.57 | 5.57 | 5.34 | 5.34 | 64.0M |
| 2023-05-08 | 5.54 | 5.59 | 5.40 | 5.59 | 82.7M |
| 2023-05-05 | 5.21 | 5.59 | 5.15 | 5.59 | 110.9M |
| 2023-05-04 | 5.29 | 5.32 | 5.11 | 5.21 | 52.0M |
| 2023-04-28 | 5.18 | 5.35 | 5.16 | 5.33 | 51.4M |
| 2023-04-27 | 5.30 | 5.44 | 5.11 | 5.18 | 71.7M |
| 2023-04-26 | 5.28 | 5.50 | 5.26 | 5.36 | 59.9M |
| 2023-04-25 | 5.58 | 5.59 | 5.26 | 5.34 | 68.2M |
| 2023-04-24 | 5.45 | 5.64 | 5.43 | 5.57 | 66.7M |
| 2023-04-21 | 5.64 | 5.68 | 5.38 | 5.38 | 85.1M |
| 2023-04-20 | 5.55 | 5.78 | 5.54 | 5.72 | 89.5M |
| 2023-04-19 | 5.59 | 5.81 | 5.56 | 5.63 | 106.5M |
| 2023-04-18 | 5.49 | 5.74 | 5.33 | 5.69 | 111.2M |
| 2023-04-17 | 5.55 | 5.57 | 5.41 | 5.48 | 63.9M |
| 2023-04-14 | 5.66 | 5.75 | 5.35 | 5.59 | 136.1M |
| 2023-04-13 | 5.99 | 6.09 | 5.67 | 5.74 | 171.3M |
| 2023-04-12 | 6.12 | 6.50 | 6.03 | 6.09 | 220.4M |
| 2023-04-11 | 5.90 | 6.33 | 5.80 | 6.20 | 178.0M |
| 2023-04-10 | 5.91 | 6.24 | 5.79 | 6.08 | 202.5M |
| 2023-04-07 | 6.11 | 6.17 | 5.80 | 5.91 | 183.5M |
| 2023-04-06 | 6.00 | 6.55 | 5.82 | 6.19 | 292.7M |
| 2023-04-04 | 5.21 | 5.77 | 5.07 | 5.77 | 246.4M |
| 2023-04-03 | 4.75 | 4.81 | 4.73 | 4.81 | 23.2M |
| 2023-03-31 | 4.75 | 4.76 | 4.64 | 4.73 | 17.5M |
| 2023-03-30 | 4.72 | 4.76 | 4.66 | 4.73 | 17.0M |
| 2023-03-29 | 4.71 | 4.75 | 4.59 | 4.72 | 20.9M |
| 2023-03-28 | 4.75 | 4.77 | 4.66 | 4.68 | 19.8M |
| 2023-03-27 | 4.77 | 4.83 | 4.69 | 4.78 | 32.9M |
| 2023-03-24 | 4.81 | 4.85 | 4.73 | 4.83 | 34.2M |
| 2023-03-23 | 4.68 | 4.88 | 4.66 | 4.80 | 52.2M |
| 2023-03-22 | 4.67 | 4.72 | 4.62 | 4.72 | 26.8M |
| 2023-03-21 | 4.68 | 4.69 | 4.61 | 4.66 | 22.7M |
| 2023-03-20 | 4.59 | 4.70 | 4.54 | 4.67 | 39.1M |
| 2023-03-17 | 4.47 | 4.59 | 4.47 | 4.56 | 27.5M |
| 2023-03-16 | 4.50 | 4.55 | 4.44 | 4.44 | 13.5M |
| 2023-03-15 | 4.48 | 4.57 | 4.45 | 4.52 | 16.1M |
| 2023-03-14 | 4.46 | 4.48 | 4.36 | 4.47 | 15.6M |
| 2023-03-13 | 4.49 | 4.53 | 4.40 | 4.48 | 18.6M |
| 2023-03-10 | 4.50 | 4.57 | 4.49 | 4.52 | 17.4M |
| 2023-03-09 | 4.48 | 4.56 | 4.46 | 4.54 | 19.5M |
| 2023-03-08 | 4.37 | 4.48 | 4.37 | 4.47 | 15.0M |
| 2023-03-07 | 4.53 | 4.54 | 4.37 | 4.38 | 19.6M |
| 2023-03-06 | 4.54 | 4.57 | 4.51 | 4.52 | 13.0M |
| 2023-03-03 | 4.55 | 4.59 | 4.49 | 4.54 | 16.9M |
| 2023-03-02 | 4.56 | 4.62 | 4.50 | 4.52 | 15.1M |
| 2023-03-01 | 4.47 | 4.56 | 4.45 | 4.55 | 23.3M |
| 2023-02-28 | 4.46 | 4.53 | 4.40 | 4.47 | 20.0M |
| 2023-02-27 | 4.47 | 4.55 | 4.38 | 4.45 | 31.0M |
| 2023-02-24 | 4.57 | 4.61 | 4.46 | 4.52 | 24.2M |
| 2023-02-23 | 4.45 | 4.65 | 4.41 | 4.52 | 34.0M |
| 2023-02-22 | 4.41 | 4.46 | 4.40 | 4.43 | 8.0M |
| 2023-02-21 | 4.45 | 4.48 | 4.39 | 4.44 | 12.3M |
| 2023-02-20 | 4.43 | 4.46 | 4.39 | 4.45 | 16.4M |
| 2023-02-17 | 4.46 | 4.50 | 4.38 | 4.39 | 18.2M |
| 2023-02-16 | 4.55 | 4.60 | 4.42 | 4.45 | 27.6M |
| 2023-02-15 | 4.49 | 4.57 | 4.47 | 4.56 | 21.7M |
| 2023-02-14 | 4.49 | 4.55 | 4.45 | 4.48 | 13.7M |
| 2023-02-13 | 4.51 | 4.51 | 4.46 | 4.48 | 19.6M |
| 2023-02-10 | 4.54 | 4.60 | 4.49 | 4.53 | 25.5M |
| 2023-02-09 | 4.32 | 4.57 | 4.32 | 4.55 | 36.3M |
| 2023-02-08 | 4.39 | 4.41 | 4.32 | 4.33 | 11.6M |
| 2023-02-07 | 4.38 | 4.39 | 4.34 | 4.39 | 12.8M |
| 2023-02-06 | 4.35 | 4.40 | 4.32 | 4.35 | 14.2M |
| 2023-02-03 | 4.36 | 4.40 | 4.30 | 4.38 | 16.8M |
| 2023-02-02 | 4.36 | 4.41 | 4.34 | 4.36 | 18.7M |
| 2023-02-01 | 4.23 | 4.36 | 4.21 | 4.36 | 28.4M |
| 2023-01-31 | 4.20 | 4.34 | 4.17 | 4.25 | 25.6M |
| 2023-01-30 | 4.20 | 4.23 | 4.18 | 4.19 | 11.7M |
| 2023-01-20 | 4.16 | 4.17 | 4.13 | 4.16 | 8.7M |
| 2023-01-19 | 4.09 | 4.15 | 4.08 | 4.14 | 9.1M |
| 2023-01-18 | 4.08 | 4.11 | 4.06 | 4.10 | 7.4M |
| 2023-01-17 | 4.06 | 4.10 | 4.04 | 4.06 | 8.8M |
| 2023-01-16 | 3.99 | 4.07 | 3.98 | 4.05 | 10.4M |
| 2023-01-13 | 4.02 | 4.02 | 3.97 | 4.00 | 6.8M |
| 2023-01-12 | 3.96 | 4.03 | 3.95 | 3.98 | 8.9M |
| 2023-01-11 | 4.01 | 4.03 | 3.95 | 3.96 | 8.3M |
| 2023-01-10 | 4.01 | 4.03 | 3.98 | 4.02 | 5.9M |
| 2023-01-09 | 4.03 | 4.05 | 3.99 | 4.00 | 6.7M |
| 2023-01-06 | 4.02 | 4.06 | 3.98 | 4.01 | 9.3M |
| 2023-01-05 | 4.04 | 4.05 | 4.02 | 4.03 | 8.2M |
| 2023-01-04 | 4.03 | 4.04 | 4.00 | 4.04 | 10.1M |
| 2023-01-03 | 3.92 | 4.03 | 3.90 | 4.01 | 9.7M |