7.34
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.90 | 5.90 | 5.86 | 5.89 | 156.3M |
| 2022-12-29 | 5.87 | 5.92 | 5.85 | 5.88 | 275.6M |
| 2022-12-28 | 5.89 | 5.91 | 5.87 | 5.88 | 228.3M |
| 2022-12-27 | 5.88 | 5.91 | 5.85 | 5.90 | 344.8M |
| 2022-12-26 | 5.80 | 5.88 | 5.79 | 5.86 | 383.1M |
| 2022-12-23 | 5.78 | 5.83 | 5.76 | 5.79 | 422.0M |
| 2022-12-22 | 5.89 | 5.90 | 5.78 | 5.81 | 227.0M |
| 2022-12-21 | 5.91 | 5.92 | 5.84 | 5.88 | 227.0M |
| 2022-12-20 | 5.95 | 5.96 | 5.89 | 5.91 | 428.1M |
| 2022-12-19 | 6.09 | 6.11 | 5.94 | 5.97 | 622.4M |
| 2022-12-16 | 6.11 | 6.11 | 6.07 | 6.10 | 266.2M |
| 2022-12-15 | 6.12 | 6.14 | 6.10 | 6.12 | 171.2M |
| 2022-12-14 | 6.15 | 6.17 | 6.11 | 6.12 | 197.2M |
| 2022-12-13 | 6.18 | 6.18 | 6.14 | 6.15 | 205.8M |
| 2022-12-12 | 6.20 | 6.20 | 6.16 | 6.18 | 195.2M |
| 2022-12-09 | 6.19 | 6.23 | 6.16 | 6.21 | 196.2M |
| 2022-12-08 | 6.21 | 6.22 | 6.17 | 6.20 | 179.9M |
| 2022-12-07 | 6.21 | 6.26 | 6.19 | 6.21 | 251.5M |
| 2022-12-06 | 6.21 | 6.26 | 6.19 | 6.22 | 205.0M |
| 2022-12-05 | 6.22 | 6.23 | 6.19 | 6.22 | 389.5M |
| 2022-12-02 | 6.19 | 6.23 | 6.17 | 6.18 | 205.0M |
| 2022-12-01 | 6.24 | 6.25 | 6.19 | 6.19 | 218.6M |
| 2022-11-30 | 6.17 | 6.19 | 6.13 | 6.16 | 205.1M |
| 2022-11-29 | 6.09 | 6.20 | 6.09 | 6.17 | 380.5M |
| 2022-11-28 | 6.02 | 6.08 | 5.97 | 6.07 | 358.9M |
| 2022-11-25 | 6.11 | 6.13 | 6.06 | 6.10 | 277.2M |
| 2022-11-24 | 6.14 | 6.17 | 6.10 | 6.13 | 199.4M |
| 2022-11-23 | 6.10 | 6.16 | 6.06 | 6.13 | 404.0M |
| 2022-11-22 | 6.19 | 6.20 | 6.11 | 6.14 | 267.5M |
| 2022-11-21 | 6.17 | 6.22 | 6.13 | 6.21 | 414.0M |
| 2022-11-18 | 6.23 | 6.27 | 6.20 | 6.21 | 465.1M |
| 2022-11-17 | 6.19 | 6.23 | 6.16 | 6.23 | 329.6M |
| 2022-11-16 | 6.24 | 6.27 | 6.20 | 6.21 | 208.0M |
| 2022-11-15 | 6.14 | 6.25 | 6.13 | 6.24 | 297.7M |
| 2022-11-14 | 6.15 | 6.21 | 6.12 | 6.14 | 259.2M |
| 2022-11-11 | 6.27 | 6.28 | 6.14 | 6.14 | 425.7M |
| 2022-11-10 | 6.11 | 6.14 | 6.07 | 6.11 | 200.5M |
| 2022-11-09 | 6.16 | 6.20 | 6.12 | 6.13 | 141.2M |
| 2022-11-08 | 6.13 | 6.15 | 6.11 | 6.15 | 176.6M |
| 2022-11-07 | 6.15 | 6.18 | 6.10 | 6.14 | 204.9M |
| 2022-11-04 | 6.00 | 6.18 | 6.00 | 6.16 | 336.8M |
| 2022-11-03 | 5.97 | 6.03 | 5.96 | 6.01 | 232.2M |
| 2022-11-02 | 5.95 | 6.04 | 5.94 | 6.00 | 256.5M |
| 2022-11-01 | 5.82 | 5.97 | 5.79 | 5.96 | 365.8M |
| 2022-10-31 | 5.77 | 5.88 | 5.75 | 5.81 | 196.1M |
| 2022-10-28 | 5.94 | 5.95 | 5.75 | 5.78 | 238.4M |
| 2022-10-27 | 6.01 | 6.04 | 5.96 | 5.97 | 211.6M |
| 2022-10-26 | 5.88 | 6.03 | 5.87 | 5.99 | 259.0M |
| 2022-10-25 | 5.89 | 5.94 | 5.79 | 5.85 | 262.1M |
| 2022-10-24 | 5.96 | 6.08 | 5.86 | 5.91 | 287.1M |
| 2022-10-21 | 5.97 | 6.00 | 5.92 | 5.96 | 204.1M |
| 2022-10-20 | 5.96 | 6.05 | 5.88 | 5.97 | 243.2M |
| 2022-10-19 | 6.02 | 6.04 | 5.97 | 5.98 | 130.7M |
| 2022-10-18 | 6.04 | 6.07 | 5.99 | 6.04 | 183.6M |
| 2022-10-17 | 5.95 | 6.03 | 5.95 | 6.01 | 160.4M |
| 2022-10-14 | 5.89 | 6.01 | 5.87 | 5.98 | 254.9M |
| 2022-10-13 | 5.79 | 5.88 | 5.79 | 5.83 | 162.0M |
| 2022-10-12 | 5.68 | 5.83 | 5.59 | 5.82 | 316.5M |
| 2022-10-11 | 5.65 | 5.71 | 5.62 | 5.68 | 268.2M |
| 2022-10-10 | 5.72 | 5.77 | 5.63 | 5.65 | 168.6M |
| 2022-09-30 | 5.78 | 5.82 | 5.71 | 5.71 | 156.3M |
| 2022-09-29 | 5.81 | 5.87 | 5.75 | 5.79 | 242.4M |
| 2022-09-28 | 5.90 | 5.91 | 5.77 | 5.78 | 203.9M |
| 2022-09-27 | 5.81 | 5.93 | 5.81 | 5.91 | 240.4M |
| 2022-09-26 | 5.86 | 5.93 | 5.80 | 5.81 | 339.8M |
| 2022-09-23 | 5.96 | 5.98 | 5.83 | 5.90 | 205.7M |
| 2022-09-22 | 5.94 | 6.02 | 5.93 | 5.97 | 141.0M |
| 2022-09-21 | 5.93 | 6.00 | 5.88 | 5.98 | 121.5M |
| 2022-09-20 | 5.93 | 6.01 | 5.93 | 5.95 | 144.7M |
| 2022-09-19 | 5.95 | 5.96 | 5.88 | 5.92 | 159.1M |
| 2022-09-16 | 6.09 | 6.11 | 5.95 | 5.96 | 205.7M |
| 2022-09-15 | 6.26 | 6.28 | 6.06 | 6.11 | 184.7M |
| 2022-09-14 | 6.23 | 6.28 | 6.22 | 6.25 | 200.4M |
| 2022-09-13 | 6.33 | 6.35 | 6.29 | 6.30 | 171.9M |
| 2022-09-09 | 6.28 | 6.33 | 6.26 | 6.32 | 162.5M |
| 2022-09-08 | 6.31 | 6.31 | 6.27 | 6.28 | 145.2M |
| 2022-09-07 | 6.26 | 6.31 | 6.25 | 6.30 | 103.7M |
| 2022-09-06 | 6.18 | 6.29 | 6.18 | 6.28 | 164.8M |
| 2022-09-05 | 6.14 | 6.19 | 6.11 | 6.17 | 160.3M |
| 2022-09-02 | 6.12 | 6.18 | 6.12 | 6.14 | 171.7M |
| 2022-09-01 | 6.15 | 6.21 | 6.11 | 6.14 | 98.1M |
| 2022-08-31 | 6.27 | 6.29 | 6.14 | 6.16 | 234.0M |
| 2022-08-30 | 6.30 | 6.31 | 6.24 | 6.29 | 183.5M |
| 2022-08-29 | 6.20 | 6.31 | 6.20 | 6.30 | 198.0M |
| 2022-08-26 | 6.31 | 6.38 | 6.28 | 6.30 | 112.5M |
| 2022-08-25 | 6.28 | 6.32 | 6.23 | 6.32 | 163.8M |
| 2022-08-24 | 6.47 | 6.47 | 6.27 | 6.28 | 180.9M |
| 2022-08-23 | 6.46 | 6.47 | 6.43 | 6.47 | 131.7M |
| 2022-08-22 | 6.38 | 6.48 | 6.35 | 6.47 | 101.6M |
| 2022-08-19 | 6.46 | 6.48 | 6.38 | 6.39 | 136.7M |
| 2022-08-18 | 6.49 | 6.49 | 6.44 | 6.47 | 92.6M |
| 2022-08-17 | 6.46 | 6.51 | 6.42 | 6.50 | 158.9M |
| 2022-08-16 | 6.45 | 6.49 | 6.43 | 6.45 | 125.7M |
| 2022-08-15 | 6.41 | 6.47 | 6.39 | 6.44 | 226.5M |
| 2022-08-12 | 6.43 | 6.46 | 6.42 | 6.43 | 97.7M |
| 2022-08-11 | 6.34 | 6.44 | 6.33 | 6.44 | 134.1M |
| 2022-08-10 | 6.32 | 6.35 | 6.29 | 6.31 | 79.1M |
| 2022-08-09 | 6.31 | 6.33 | 6.27 | 6.33 | 103.5M |
| 2022-08-08 | 6.26 | 6.31 | 6.25 | 6.31 | 105.7M |
| 2022-08-05 | 6.15 | 6.28 | 6.15 | 6.27 | 106.8M |
| 2022-08-04 | 6.16 | 6.17 | 6.07 | 6.15 | 175.8M |
| 2022-08-03 | 6.18 | 6.26 | 6.10 | 6.12 | 158.5M |
| 2022-08-02 | 6.29 | 6.29 | 6.08 | 6.18 | 240.8M |
| 2022-08-01 | 6.27 | 6.34 | 6.24 | 6.33 | 90.9M |
| 2022-07-29 | 6.34 | 6.36 | 6.27 | 6.28 | 128.5M |
| 2022-07-28 | 6.34 | 6.39 | 6.32 | 6.33 | 136.4M |
| 2022-07-27 | 6.28 | 6.33 | 6.26 | 6.31 | 85.1M |
| 2022-07-26 | 6.21 | 6.31 | 6.20 | 6.29 | 133.3M |
| 2022-07-25 | 6.27 | 6.30 | 6.19 | 6.21 | 162.6M |
| 2022-07-22 | 6.33 | 6.36 | 6.22 | 6.27 | 222.5M |
| 2022-07-21 | 6.39 | 6.40 | 6.33 | 6.33 | 109.8M |
| 2022-07-20 | 6.34 | 6.41 | 6.33 | 6.39 | 139.2M |
| 2022-07-19 | 6.29 | 6.33 | 6.26 | 6.31 | 159.4M |
| 2022-07-18 | 6.18 | 6.31 | 6.18 | 6.29 | 159.2M |
| 2022-07-15 | 6.26 | 6.31 | 6.17 | 6.18 | 134.4M |
| 2022-07-14 | 6.23 | 6.32 | 6.22 | 6.28 | 221.3M |
| 2022-07-13 | 6.22 | 6.26 | 6.19 | 6.24 | 212.4M |
| 2022-07-12 | 6.28 | 6.32 | 6.21 | 6.22 | 118.3M |
| 2022-07-11 | 6.35 | 6.36 | 6.25 | 6.29 | 128.1M |
| 2022-07-08 | 6.44 | 6.45 | 6.37 | 6.38 | 129.1M |
| 2022-07-07 | 6.38 | 6.45 | 6.35 | 6.41 | 187.1M |
| 2022-07-06 | 6.45 | 6.46 | 6.33 | 6.39 | 154.0M |
| 2022-07-05 | 6.49 | 6.51 | 6.39 | 6.47 | 256.7M |
| 2022-07-04 | 6.40 | 6.48 | 6.36 | 6.48 | 307.9M |
| 2022-07-01 | 6.40 | 6.45 | 6.39 | 6.40 | 151.6M |
| 2022-06-30 | 6.36 | 6.46 | 6.35 | 6.41 | 236.1M |
| 2022-06-29 | 6.45 | 6.47 | 6.34 | 6.36 | 206.8M |
| 2022-06-28 | 6.36 | 6.48 | 6.35 | 6.47 | 148.7M |
| 2022-06-27 | 6.34 | 6.41 | 6.34 | 6.36 | 228.8M |
| 2022-06-24 | 6.27 | 6.35 | 6.26 | 6.33 | 204.9M |
| 2022-06-23 | 6.12 | 6.27 | 6.10 | 6.26 | 227.0M |
| 2022-06-22 | 6.22 | 6.24 | 6.12 | 6.12 | 225.2M |
| 2022-06-21 | 6.26 | 6.28 | 6.17 | 6.22 | 171.1M |
| 2022-06-20 | 6.27 | 6.31 | 6.21 | 6.27 | 204.7M |
| 2022-06-17 | 6.18 | 6.28 | 6.12 | 6.27 | 262.2M |
| 2022-06-16 | 6.21 | 6.28 | 6.19 | 6.21 | 231.7M |
| 2022-06-15 | 6.22 | 6.35 | 6.19 | 6.20 | 246.0M |
| 2022-06-14 | 6.11 | 6.23 | 6.00 | 6.22 | 295.8M |
| 2022-06-13 | 6.15 | 6.19 | 6.10 | 6.16 | 195.0M |
| 2022-06-10 | 6.03 | 6.19 | 6.03 | 6.18 | 249.9M |
| 2022-06-09 | 6.13 | 6.15 | 6.01 | 6.07 | 172.7M |
| 2022-06-08 | 6.10 | 6.16 | 6.04 | 6.14 | 194.5M |
| 2022-06-07 | 6.10 | 6.12 | 6.07 | 6.10 | 182.4M |
| 2022-06-06 | 5.99 | 6.13 | 5.99 | 6.10 | 277.5M |
| 2022-06-02 | 5.93 | 6.02 | 5.90 | 6.01 | 172.7M |
| 2022-06-01 | 5.93 | 5.96 | 5.88 | 5.94 | 162.1M |
| 2022-05-31 | 5.84 | 5.96 | 5.81 | 5.94 | 291.1M |
| 2022-05-30 | 5.83 | 5.85 | 5.78 | 5.85 | 108.9M |
| 2022-05-27 | 5.83 | 5.87 | 5.77 | 5.82 | 152.7M |
| 2022-05-26 | 5.75 | 5.84 | 5.68 | 5.82 | 220.1M |
| 2022-05-25 | 5.66 | 5.75 | 5.65 | 5.75 | 207.1M |
| 2022-05-24 | 5.85 | 5.86 | 5.66 | 5.66 | 287.9M |
| 2022-05-23 | 5.85 | 5.87 | 5.81 | 5.86 | 157.4M |
| 2022-05-20 | 5.76 | 5.84 | 5.75 | 5.84 | 215.3M |
| 2022-05-19 | 5.63 | 5.75 | 5.62 | 5.75 | 215.1M |
| 2022-05-18 | 5.71 | 5.75 | 5.68 | 5.70 | 184.2M |
| 2022-05-17 | 5.69 | 5.72 | 5.63 | 5.72 | 154.9M |
| 2022-05-16 | 5.74 | 5.76 | 5.66 | 5.68 | 219.3M |
| 2022-05-13 | 5.65 | 5.70 | 5.63 | 5.70 | 161.2M |
| 2022-05-12 | 5.62 | 5.69 | 5.58 | 5.64 | 166.1M |
| 2022-05-11 | 5.60 | 5.77 | 5.59 | 5.63 | 423.5M |
| 2022-05-10 | 5.44 | 5.61 | 5.41 | 5.60 | 219.7M |
| 2022-05-09 | 5.44 | 5.52 | 5.43 | 5.50 | 286.9M |
| 2022-05-06 | 5.47 | 5.52 | 5.44 | 5.45 | 347.8M |
| 2022-05-05 | 5.52 | 5.63 | 5.52 | 5.58 | 262.1M |
| 2022-04-29 | 5.34 | 5.54 | 5.33 | 5.54 | 384.0M |
| 2022-04-28 | 5.29 | 5.36 | 5.24 | 5.32 | 393.2M |
| 2022-04-27 | 5.16 | 5.34 | 5.07 | 5.34 | 479.7M |
| 2022-04-26 | 5.27 | 5.34 | 5.13 | 5.16 | 398.6M |
| 2022-04-25 | 5.54 | 5.55 | 5.25 | 5.26 | 394.0M |
| 2022-04-22 | 5.64 | 5.70 | 5.56 | 5.63 | 271.8M |
| 2022-04-21 | 5.83 | 5.85 | 5.64 | 5.66 | 247.6M |
| 2022-04-20 | 5.98 | 5.99 | 5.83 | 5.84 | 147.4M |
| 2022-04-19 | 5.96 | 6.00 | 5.94 | 5.98 | 139.0M |
| 2022-04-18 | 5.90 | 5.99 | 5.86 | 5.96 | 183.1M |
| 2022-04-15 | 5.98 | 6.01 | 5.93 | 5.96 | 129.7M |
| 2022-04-14 | 5.96 | 6.05 | 5.95 | 6.01 | 168.7M |
| 2022-04-13 | 5.99 | 6.01 | 5.93 | 5.93 | 164.1M |
| 2022-04-12 | 5.92 | 6.03 | 5.86 | 6.02 | 283.8M |
| 2022-04-11 | 6.08 | 6.09 | 5.89 | 5.92 | 215.6M |
| 2022-04-08 | 6.11 | 6.12 | 5.99 | 6.12 | 162.4M |
| 2022-04-07 | 6.21 | 6.24 | 6.09 | 6.10 | 223.2M |
| 2022-04-06 | 6.24 | 6.24 | 6.15 | 6.24 | 147.5M |
| 2022-04-01 | 6.16 | 6.26 | 6.16 | 6.25 | 208.6M |
| 2022-03-31 | 6.24 | 6.26 | 6.20 | 6.21 | 154.1M |
| 2022-03-30 | 6.15 | 6.27 | 6.15 | 6.26 | 261.8M |
| 2022-03-29 | 6.16 | 6.19 | 6.11 | 6.13 | 144.2M |
| 2022-03-28 | 6.11 | 6.21 | 6.06 | 6.16 | 126.9M |
| 2022-03-25 | 6.22 | 6.25 | 6.14 | 6.14 | 129.0M |
| 2022-03-24 | 6.24 | 6.26 | 6.19 | 6.22 | 123.1M |
| 2022-03-23 | 6.25 | 6.30 | 6.22 | 6.27 | 139.8M |
| 2022-03-22 | 6.21 | 6.28 | 6.18 | 6.23 | 169.4M |
| 2022-03-21 | 6.22 | 6.26 | 6.15 | 6.23 | 483.3M |
| 2022-03-18 | 6.11 | 6.21 | 6.10 | 6.20 | 252.4M |
| 2022-03-17 | 6.11 | 6.25 | 6.09 | 6.14 | 398.7M |
| 2022-03-16 | 5.93 | 6.07 | 5.70 | 6.04 | 691.7M |
| 2022-03-15 | 6.16 | 6.18 | 5.83 | 5.84 | 651.7M |
| 2022-03-14 | 6.31 | 6.37 | 6.20 | 6.20 | 359.0M |
| 2022-03-11 | 6.20 | 6.37 | 6.15 | 6.37 | 342.6M |
| 2022-03-10 | 6.27 | 6.34 | 6.25 | 6.28 | 461.6M |
| 2022-03-09 | 6.31 | 6.34 | 5.95 | 6.18 | 719.7M |
| 2022-03-08 | 6.53 | 6.54 | 6.29 | 6.29 | 532.3M |
| 2022-03-07 | 6.67 | 6.67 | 6.50 | 6.53 | 240.4M |
| 2022-03-04 | 6.69 | 6.75 | 6.66 | 6.68 | 185.1M |
| 2022-03-03 | 6.77 | 6.78 | 6.70 | 6.73 | 172.9M |
| 2022-03-02 | 6.72 | 6.74 | 6.69 | 6.74 | 161.7M |
| 2022-03-01 | 6.73 | 6.76 | 6.70 | 6.74 | 228.8M |
| 2022-02-28 | 6.69 | 6.72 | 6.64 | 6.72 | 180.8M |
| 2022-02-25 | 6.69 | 6.77 | 6.67 | 6.68 | 274.9M |
| 2022-02-24 | 6.72 | 6.76 | 6.57 | 6.64 | 377.2M |
| 2022-02-23 | 6.65 | 6.75 | 6.65 | 6.75 | 256.7M |
| 2022-02-22 | 6.69 | 6.69 | 6.61 | 6.65 | 188.0M |
| 2022-02-21 | 6.70 | 6.74 | 6.69 | 6.73 | 186.4M |
| 2022-02-18 | 6.62 | 6.71 | 6.61 | 6.70 | 180.7M |
| 2022-02-17 | 6.63 | 6.67 | 6.60 | 6.64 | 171.4M |
| 2022-02-16 | 6.65 | 6.66 | 6.62 | 6.64 | 204.4M |
| 2022-02-15 | 6.57 | 6.63 | 6.55 | 6.62 | 246.9M |
| 2022-02-14 | 6.59 | 6.65 | 6.55 | 6.57 | 282.7M |
| 2022-02-11 | 6.68 | 6.71 | 6.61 | 6.62 | 222.3M |
| 2022-02-10 | 6.70 | 6.73 | 6.67 | 6.70 | 164.4M |
| 2022-02-09 | 6.63 | 6.71 | 6.60 | 6.71 | 198.1M |
| 2022-02-08 | 6.54 | 6.62 | 6.47 | 6.61 | 180.0M |
| 2022-02-07 | 6.50 | 6.57 | 6.50 | 6.54 | 376.2M |
| 2022-01-28 | 6.51 | 6.56 | 6.38 | 6.44 | 433.8M |
| 2022-01-27 | 6.64 | 6.65 | 6.48 | 6.49 | 272.1M |
| 2022-01-26 | 6.64 | 6.67 | 6.60 | 6.65 | 248.5M |
| 2022-01-25 | 6.83 | 6.84 | 6.62 | 6.62 | 350.5M |
| 2022-01-24 | 6.81 | 6.88 | 6.80 | 6.85 | 212.0M |
| 2022-01-21 | 6.92 | 6.93 | 6.84 | 6.86 | 506.3M |
| 2022-01-20 | 6.98 | 7.01 | 6.91 | 6.93 | 340.9M |
| 2022-01-19 | 7.02 | 7.05 | 6.95 | 6.98 | 289.7M |
| 2022-01-18 | 7.02 | 7.05 | 6.99 | 7.02 | 157.5M |
| 2022-01-17 | 6.94 | 7.04 | 6.94 | 7.01 | 200.7M |
| 2022-01-14 | 6.94 | 7.00 | 6.93 | 6.94 | 257.0M |
| 2022-01-13 | 7.06 | 7.06 | 6.97 | 6.98 | 239.2M |
| 2022-01-12 | 7.01 | 7.06 | 7.01 | 7.06 | 115.4M |
| 2022-01-11 | 7.05 | 7.07 | 6.99 | 7.01 | 178.4M |
| 2022-01-10 | 7.03 | 7.06 | 6.99 | 7.05 | 103.2M |
| 2022-01-07 | 7.08 | 7.11 | 7.04 | 7.05 | 219.5M |
| 2022-01-06 | 7.04 | 7.09 | 7.02 | 7.08 | 234.0M |
| 2022-01-05 | 7.21 | 7.21 | 7.06 | 7.07 | 325.4M |
| 2022-01-04 | 7.23 | 7.24 | 7.17 | 7.22 | 236.2M |