5.55
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 | 1.61 | 1.63 | 1.59 | 1.62 | 2.7M |
| 2022-12-29 | 1.59 | 1.62 | 1.57 | 1.61 | 1.3M |
| 2022-12-28 | 1.57 | 1.60 | 1.57 | 1.59 | 0.6M |
| 2022-12-27 | 1.60 | 1.60 | 1.57 | 1.57 | 0.9M |
| 2022-12-23 | 1.62 | 1.62 | 1.59 | 1.59 | 0.6M |
| 2022-12-22 | 1.60 | 1.62 | 1.60 | 1.62 | 1.1M |
| 2022-12-21 | 1.64 | 1.65 | 1.59 | 1.60 | 3.7M |
| 2022-12-20 | 1.67 | 1.67 | 1.61 | 1.64 | 0.8M |
| 2022-12-19 | 1.63 | 1.66 | 1.61 | 1.64 | 1.3M |
| 2022-12-16 | 1.63 | 1.65 | 1.62 | 1.64 | 0.6M |
| 2022-12-15 | 1.66 | 1.66 | 1.62 | 1.62 | 0.6M |
| 2022-12-14 | 1.68 | 1.68 | 1.64 | 1.67 | 0.9M |
| 2022-12-13 | 1.68 | 1.69 | 1.65 | 1.68 | 0.3M |
| 2022-12-12 | 1.64 | 1.68 | 1.64 | 1.66 | 0.4M |
| 2022-12-09 | 1.65 | 1.67 | 1.65 | 1.66 | 0.6M |
| 2022-12-08 | 1.64 | 1.66 | 1.63 | 1.65 | 1.0M |
| 2022-12-07 | 1.69 | 1.70 | 1.62 | 1.64 | 2.5M |
| 2022-12-06 | 1.65 | 1.71 | 1.64 | 1.70 | 3.8M |
| 2022-12-05 | 1.69 | 1.70 | 1.64 | 1.64 | 2.2M |
| 2022-12-02 | 1.70 | 1.72 | 1.67 | 1.70 | 2.7M |
| 2022-12-01 | 1.67 | 1.75 | 1.67 | 1.72 | 5.5M |
| 2022-11-30 | 1.66 | 1.70 | 1.64 | 1.68 | 19.7M |
| 2022-11-29 | 1.59 | 1.66 | 1.57 | 1.66 | 7.6M |
| 2022-11-25 | 1.56 | 1.59 | 1.52 | 1.58 | 6.1M |
| 2022-11-24 | 1.48 | 1.56 | 1.47 | 1.54 | 5.7M |
| 2022-11-23 | 1.51 | 1.51 | 1.45 | 1.47 | 5.9M |
| 2022-11-22 | 1.48 | 1.51 | 1.46 | 1.51 | 1.7M |
| 2022-11-21 | 1.50 | 1.51 | 1.46 | 1.47 | 2.6M |
| 2022-11-17 | 1.53 | 1.54 | 1.50 | 1.51 | 2.0M |
| 2022-11-16 | 1.58 | 1.58 | 1.53 | 1.53 | 0.4M |
| 2022-11-15 | 1.55 | 1.55 | 1.53 | 1.54 | 0.2M |
| 2022-11-14 | 1.56 | 1.57 | 1.55 | 1.55 | 0.1M |
| 2022-11-11 | 1.58 | 1.58 | 1.56 | 1.56 | 0.4M |
| 2022-11-10 | 1.59 | 1.59 | 1.55 | 1.58 | 0.5M |
| 2022-11-09 | 1.60 | 1.60 | 1.55 | 1.56 | 0.8M |
| 2022-11-08 | 1.60 | 1.60 | 1.56 | 1.57 | 0.2M |
| 2022-11-07 | 1.58 | 1.60 | 1.57 | 1.59 | 2.0M |
| 2022-11-04 | 1.58 | 1.58 | 1.57 | 1.58 | 0.3M |
| 2022-11-03 | 1.59 | 1.59 | 1.56 | 1.58 | 0.4M |
| 2022-11-02 | 1.59 | 1.59 | 1.57 | 1.59 | 0.5M |
| 2022-11-01 | 1.60 | 1.60 | 1.59 | 1.59 | 0.2M |
| 2022-10-31 | 1.59 | 1.60 | 1.58 | 1.60 | 0.5M |
| 2022-10-28 | 1.55 | 1.62 | 1.54 | 1.59 | 4.0M |
| 2022-10-27 | 1.54 | 1.57 | 1.53 | 1.55 | 1.1M |
| 2022-10-26 | 1.52 | 1.54 | 1.51 | 1.53 | 0.9M |
| 2022-10-25 | 1.55 | 1.55 | 1.52 | 1.52 | 0.8M |
| 2022-10-21 | 1.53 | 1.57 | 1.52 | 1.53 | 3.3M |
| 2022-10-20 | 1.51 | 1.56 | 1.51 | 1.53 | 7.7M |
| 2022-10-19 | 1.54 | 1.55 | 1.51 | 1.51 | 2.8M |
| 2022-10-18 | 1.57 | 1.57 | 1.52 | 1.53 | 1.1M |
| 2022-10-17 | 1.56 | 1.56 | 1.53 | 1.55 | 0.4M |
| 2022-10-14 | 1.54 | 1.58 | 1.53 | 1.56 | 1.1M |
| 2022-10-13 | 1.57 | 1.57 | 1.50 | 1.51 | 1.2M |
| 2022-10-12 | 1.58 | 1.58 | 1.55 | 1.56 | 0.1M |
| 2022-10-11 | 1.58 | 1.58 | 1.55 | 1.56 | 0.5M |
| 2022-10-07 | 1.60 | 1.61 | 1.59 | 1.61 | 0.3M |
| 2022-10-06 | 1.59 | 1.60 | 1.58 | 1.60 | 0.5M |
| 2022-10-05 | 1.58 | 1.60 | 1.57 | 1.60 | 0.1M |
| 2022-10-04 | 1.55 | 1.59 | 1.55 | 1.58 | 0.1M |
| 2022-10-03 | 1.57 | 1.57 | 1.54 | 1.55 | 0.2M |
| 2022-09-30 | 1.55 | 1.59 | 1.54 | 1.57 | 0.9M |
| 2022-09-29 | 1.57 | 1.57 | 1.54 | 1.55 | 0.5M |
| 2022-09-28 | 1.59 | 1.59 | 1.54 | 1.55 | 1.3M |
| 2022-09-27 | 1.61 | 1.63 | 1.59 | 1.59 | 2.0M |
| 2022-09-26 | 1.66 | 1.66 | 1.61 | 1.61 | 0.8M |
| 2022-09-23 | 1.65 | 1.66 | 1.65 | 1.66 | 0.1M |
| 2022-09-22 | 1.62 | 1.69 | 1.62 | 1.66 | 0.7M |
| 2022-09-21 | 1.66 | 1.66 | 1.63 | 1.63 | 0.8M |
| 2022-09-20 | 1.66 | 1.67 | 1.65 | 1.65 | 0.2M |
| 2022-09-19 | 1.72 | 1.72 | 1.65 | 1.65 | 0.5M |
| 2022-09-15 | 1.64 | 1.72 | 1.64 | 1.72 | 1.3M |
| 2022-09-14 | 1.60 | 1.65 | 1.60 | 1.63 | 0.2M |
| 2022-09-13 | 1.66 | 1.66 | 1.65 | 1.66 | 0.1M |
| 2022-09-12 | 1.68 | 1.68 | 1.65 | 1.66 | 0.2M |
| 2022-09-09 | 1.69 | 1.69 | 1.67 | 1.68 | 0.1M |
| 2022-09-08 | 1.68 | 1.69 | 1.66 | 1.69 | 0.7M |
| 2022-09-07 | 1.66 | 1.68 | 1.65 | 1.67 | 0.4M |
| 2022-09-06 | 1.65 | 1.67 | 1.65 | 1.66 | 0.1M |
| 2022-09-05 | 1.64 | 1.66 | 1.64 | 1.66 | 0.0M |
| 2022-09-02 | 1.64 | 1.65 | 1.64 | 1.65 | 0.1M |
| 2022-09-01 | 1.65 | 1.65 | 1.63 | 1.64 | 0.1M |
| 2022-08-30 | 1.64 | 1.65 | 1.63 | 1.64 | 0.4M |
| 2022-08-29 | 1.63 | 1.65 | 1.63 | 1.65 | 0.2M |
| 2022-08-26 | 1.67 | 1.68 | 1.65 | 1.66 | 0.5M |
| 2022-08-25 | 1.68 | 1.69 | 1.66 | 1.66 | 0.8M |
| 2022-08-24 | 1.67 | 1.68 | 1.65 | 1.66 | 0.4M |
| 2022-08-23 | 1.62 | 1.67 | 1.61 | 1.65 | 2.2M |
| 2022-08-22 | 1.65 | 1.65 | 1.64 | 1.64 | 0.2M |
| 2022-08-19 | 1.60 | 1.66 | 1.60 | 1.65 | 1.1M |
| 2022-08-18 | 1.62 | 1.63 | 1.59 | 1.59 | 1.0M |
| 2022-08-17 | 1.63 | 1.64 | 1.61 | 1.61 | 1.0M |
| 2022-08-16 | 1.62 | 1.65 | 1.62 | 1.63 | 0.3M |
| 2022-08-15 | 1.62 | 1.64 | 1.62 | 1.62 | 1.0M |
| 2022-08-12 | 1.64 | 1.64 | 1.62 | 1.62 | 0.4M |
| 2022-08-11 | 1.65 | 1.67 | 1.64 | 1.65 | 0.3M |
| 2022-08-10 | 1.66 | 1.66 | 1.64 | 1.64 | 0.2M |
| 2022-08-09 | 1.68 | 1.68 | 1.65 | 1.65 | 0.1M |
| 2022-08-08 | 1.66 | 1.68 | 1.66 | 1.68 | 0.1M |
| 2022-08-05 | 1.65 | 1.67 | 1.64 | 1.66 | 0.3M |
| 2022-08-04 | 1.68 | 1.68 | 1.64 | 1.65 | 3.3M |
| 2022-08-03 | 1.66 | 1.66 | 1.65 | 1.66 | 0.5M |
| 2022-08-02 | 1.66 | 1.67 | 1.64 | 1.65 | 0.8M |
| 2022-08-01 | 1.67 | 1.67 | 1.66 | 1.66 | 0.4M |
| 2022-07-29 | 1.67 | 1.67 | 1.66 | 1.67 | 0.2M |
| 2022-07-28 | 1.64 | 1.68 | 1.64 | 1.66 | 1.2M |
| 2022-07-27 | 1.64 | 1.65 | 1.62 | 1.64 | 0.2M |
| 2022-07-26 | 1.65 | 1.65 | 1.60 | 1.62 | 0.6M |
| 2022-07-25 | 1.64 | 1.66 | 1.63 | 1.65 | 0.0M |
| 2022-07-22 | 1.66 | 1.66 | 1.64 | 1.64 | 0.4M |
| 2022-07-21 | 1.59 | 1.67 | 1.59 | 1.64 | 1.0M |
| 2022-07-20 | 1.61 | 1.63 | 1.59 | 1.59 | 0.4M |
| 2022-07-19 | 1.61 | 1.62 | 1.58 | 1.60 | 0.3M |
| 2022-07-18 | 1.57 | 1.62 | 1.57 | 1.60 | 0.2M |
| 2022-07-15 | 1.58 | 1.59 | 1.56 | 1.57 | 0.8M |
| 2022-07-14 | 1.61 | 1.62 | 1.58 | 1.60 | 0.4M |
| 2022-07-13 | 1.61 | 1.62 | 1.60 | 1.62 | 0.1M |
| 2022-07-12 | 1.61 | 1.62 | 1.60 | 1.61 | 0.3M |
| 2022-07-08 | 1.63 | 1.63 | 1.60 | 1.60 | 0.4M |
| 2022-07-07 | 1.63 | 1.64 | 1.61 | 1.63 | 0.6M |
| 2022-07-06 | 1.65 | 1.65 | 1.61 | 1.62 | 0.3M |
| 2022-07-05 | 1.64 | 1.68 | 1.64 | 1.65 | 0.1M |
| 2022-07-04 | 1.69 | 1.69 | 1.64 | 1.64 | 0.2M |
| 2022-07-01 | 1.70 | 1.70 | 1.68 | 1.69 | 0.0M |
| 2022-06-30 | 1.66 | 1.70 | 1.66 | 1.70 | 1.0M |
| 2022-06-29 | 1.68 | 1.68 | 1.66 | 1.66 | 0.1M |
| 2022-06-28 | 1.66 | 1.70 | 1.65 | 1.69 | 0.3M |
| 2022-06-27 | 1.63 | 1.66 | 1.63 | 1.66 | 1.6M |
| 2022-06-24 | 1.66 | 1.66 | 1.60 | 1.63 | 3.6M |
| 2022-06-23 | 1.68 | 1.69 | 1.64 | 1.66 | 0.8M |
| 2022-06-22 | 1.68 | 1.69 | 1.66 | 1.67 | 0.4M |
| 2022-06-21 | 1.68 | 1.69 | 1.67 | 1.68 | 0.1M |
| 2022-06-20 | 1.72 | 1.72 | 1.66 | 1.68 | 0.9M |
| 2022-06-17 | 1.67 | 1.72 | 1.66 | 1.72 | 0.9M |
| 2022-06-16 | 1.68 | 1.71 | 1.66 | 1.69 | 0.5M |
| 2022-06-15 | 1.70 | 1.70 | 1.65 | 1.65 | 0.6M |
| 2022-06-14 | 1.66 | 1.71 | 1.65 | 1.70 | 0.9M |
| 2022-06-13 | 1.75 | 1.75 | 1.68 | 1.68 | 0.3M |
| 2022-06-10 | 1.74 | 1.75 | 1.71 | 1.75 | 0.2M |
| 2022-06-09 | 1.72 | 1.74 | 1.71 | 1.74 | 0.3M |
| 2022-06-08 | 1.72 | 1.73 | 1.71 | 1.72 | 0.1M |
| 2022-06-07 | 1.71 | 1.74 | 1.71 | 1.72 | 1.3M |
| 2022-06-03 | 1.72 | 1.73 | 1.71 | 1.71 | 0.2M |
| 2022-06-02 | 1.70 | 1.72 | 1.70 | 1.72 | 1.1M |
| 2022-06-01 | 1.73 | 1.73 | 1.70 | 1.70 | 0.5M |
| 2022-05-31 | 1.75 | 1.75 | 1.72 | 1.73 | 0.7M |
| 2022-05-30 | 1.75 | 1.75 | 1.74 | 1.74 | 1.6M |
| 2022-05-27 | 1.75 | 1.77 | 1.74 | 1.75 | 2.3M |
| 2022-05-26 | 1.74 | 1.75 | 1.73 | 1.74 | 0.4M |
| 2022-05-25 | 1.74 | 1.75 | 1.73 | 1.73 | 0.7M |
| 2022-05-24 | 1.76 | 1.77 | 1.73 | 1.75 | 0.6M |
| 2022-05-23 | 1.75 | 1.76 | 1.75 | 1.76 | 0.1M |
| 2022-05-20 | 1.74 | 1.76 | 1.73 | 1.76 | 1.0M |
| 2022-05-19 | 1.73 | 1.75 | 1.73 | 1.74 | 0.6M |
| 2022-05-18 | 1.75 | 1.75 | 1.74 | 1.74 | 1.1M |
| 2022-05-17 | 1.71 | 1.76 | 1.71 | 1.75 | 0.5M |
| 2022-05-13 | 1.75 | 1.75 | 1.71 | 1.71 | 0.5M |
| 2022-05-12 | 1.74 | 1.76 | 1.74 | 1.76 | 1.1M |
| 2022-05-11 | 1.75 | 1.77 | 1.74 | 1.75 | 1.5M |
| 2022-05-10 | 1.75 | 1.78 | 1.75 | 1.76 | 1.9M |
| 2022-05-09 | 1.77 | 1.77 | 1.75 | 1.76 | 0.6M |
| 2022-05-06 | 1.74 | 1.78 | 1.74 | 1.77 | 0.7M |
| 2022-05-05 | 1.82 | 1.83 | 1.75 | 1.75 | 0.9M |
| 2022-04-29 | 1.81 | 1.85 | 1.80 | 1.82 | 4.0M |
| 2022-04-28 | 1.80 | 1.82 | 1.80 | 1.82 | 0.8M |
| 2022-04-27 | 1.81 | 1.81 | 1.79 | 1.80 | 0.5M |
| 2022-04-26 | 1.81 | 1.83 | 1.79 | 1.82 | 1.3M |
| 2022-04-25 | 1.79 | 1.82 | 1.79 | 1.81 | 1.1M |
| 2022-04-22 | 1.79 | 1.81 | 1.79 | 1.81 | 1.5M |
| 2022-04-21 | 1.79 | 1.80 | 1.79 | 1.79 | 1.7M |
| 2022-04-20 | 1.80 | 1.81 | 1.79 | 1.79 | 0.2M |
| 2022-04-18 | 1.80 | 1.81 | 1.79 | 1.81 | 1.1M |
| 2022-04-15 | 1.80 | 1.81 | 1.79 | 1.81 | 0.4M |
| 2022-04-14 | 1.80 | 1.84 | 1.76 | 1.80 | 2.7M |
| 2022-04-13 | 1.81 | 1.83 | 1.79 | 1.80 | 1.3M |
| 2022-04-12 | 1.82 | 1.83 | 1.80 | 1.82 | 2.2M |
| 2022-04-11 | 1.79 | 1.84 | 1.79 | 1.83 | 2.9M |
| 2022-04-08 | 1.82 | 1.82 | 1.79 | 1.79 | 1.0M |
| 2022-04-07 | 1.81 | 1.83 | 1.80 | 1.82 | 4.2M |
| 2022-04-06 | 1.78 | 1.85 | 1.77 | 1.82 | 5.0M |
| 2022-04-05 | 1.76 | 1.78 | 1.75 | 1.78 | 1.8M |
| 2022-04-04 | 1.76 | 1.77 | 1.74 | 1.75 | 1.1M |
| 2022-04-01 | 1.75 | 1.76 | 1.74 | 1.75 | 0.7M |
| 2022-03-31 | 1.73 | 1.77 | 1.73 | 1.75 | 5.7M |
| 2022-03-30 | 1.74 | 1.75 | 1.71 | 1.72 | 2.2M |
| 2022-03-29 | 1.71 | 1.74 | 1.70 | 1.74 | 5.1M |
| 2022-03-28 | 1.71 | 1.75 | 1.69 | 1.70 | 2.5M |
| 2022-03-25 | 1.70 | 1.70 | 1.69 | 1.70 | 1.3M |
| 2022-03-24 | 1.70 | 1.72 | 1.69 | 1.70 | 3.3M |
| 2022-03-23 | 1.70 | 1.71 | 1.70 | 1.70 | 1.9M |
| 2022-03-22 | 1.71 | 1.71 | 1.69 | 1.70 | 5.5M |
| 2022-03-21 | 1.72 | 1.72 | 1.70 | 1.71 | 1.1M |
| 2022-03-18 | 1.70 | 1.72 | 1.70 | 1.72 | 4.1M |
| 2022-03-17 | 1.68 | 1.71 | 1.67 | 1.71 | 3.2M |
| 2022-03-16 | 1.67 | 1.68 | 1.66 | 1.67 | 1.8M |
| 2022-03-15 | 1.66 | 1.67 | 1.66 | 1.67 | 2.0M |
| 2022-03-14 | 1.70 | 1.71 | 1.64 | 1.66 | 3.8M |
| 2022-03-11 | 1.69 | 1.70 | 1.68 | 1.70 | 0.2M |
| 2022-03-10 | 1.67 | 1.70 | 1.66 | 1.69 | 2.1M |
| 2022-03-09 | 1.67 | 1.68 | 1.65 | 1.67 | 2.2M |
| 2022-03-08 | 1.69 | 1.69 | 1.63 | 1.69 | 3.9M |
| 2022-03-07 | 1.69 | 1.70 | 1.67 | 1.69 | 1.6M |
| 2022-03-04 | 1.69 | 1.70 | 1.68 | 1.69 | 2.3M |
| 2022-03-03 | 1.70 | 1.71 | 1.68 | 1.69 | 0.9M |
| 2022-03-02 | 1.70 | 1.70 | 1.68 | 1.70 | 0.4M |
| 2022-03-01 | 1.73 | 1.73 | 1.69 | 1.70 | 0.4M |
| 2022-02-28 | 1.69 | 1.75 | 1.68 | 1.70 | 5.6M |
| 2022-02-25 | 1.68 | 1.70 | 1.67 | 1.68 | 1.2M |
| 2022-02-24 | 1.69 | 1.70 | 1.66 | 1.68 | 1.4M |
| 2022-02-23 | 1.69 | 1.70 | 1.68 | 1.68 | 0.4M |
| 2022-02-22 | 1.69 | 1.70 | 1.66 | 1.68 | 3.0M |
| 2022-02-21 | 1.68 | 1.70 | 1.67 | 1.69 | 1.1M |
| 2022-02-18 | 1.68 | 1.71 | 1.66 | 1.68 | 2.6M |
| 2022-02-17 | 1.70 | 1.70 | 1.67 | 1.68 | 1.9M |
| 2022-02-16 | 1.70 | 1.71 | 1.68 | 1.70 | 0.8M |
| 2022-02-15 | 1.70 | 1.71 | 1.68 | 1.71 | 0.6M |
| 2022-02-14 | 1.69 | 1.70 | 1.68 | 1.70 | 1.6M |
| 2022-02-11 | 1.70 | 1.71 | 1.68 | 1.69 | 2.2M |
| 2022-02-10 | 1.70 | 1.71 | 1.70 | 1.71 | 0.1M |
| 2022-02-09 | 1.69 | 1.71 | 1.69 | 1.70 | 0.5M |
| 2022-02-08 | 1.70 | 1.70 | 1.66 | 1.69 | 1.3M |
| 2022-02-07 | 1.71 | 1.71 | 1.69 | 1.70 | 0.1M |
| 2022-02-04 | 1.71 | 1.72 | 1.69 | 1.71 | 0.2M |
| 2022-02-03 | 1.69 | 1.71 | 1.69 | 1.71 | 0.1M |
| 2022-01-31 | 1.71 | 1.71 | 1.69 | 1.71 | 0.2M |
| 2022-01-28 | 1.67 | 1.71 | 1.67 | 1.71 | 0.5M |
| 2022-01-27 | 1.70 | 1.70 | 1.66 | 1.67 | 1.2M |
| 2022-01-26 | 1.69 | 1.73 | 1.69 | 1.70 | 0.3M |
| 2022-01-25 | 1.69 | 1.71 | 1.69 | 1.70 | 0.7M |
| 2022-01-24 | 1.70 | 1.72 | 1.69 | 1.69 | 0.2M |
| 2022-01-21 | 1.72 | 1.72 | 1.69 | 1.69 | 0.2M |
| 2022-01-20 | 1.70 | 1.74 | 1.70 | 1.72 | 0.3M |
| 2022-01-19 | 1.73 | 1.73 | 1.70 | 1.71 | 0.4M |
| 2022-01-17 | 1.71 | 1.76 | 1.71 | 1.73 | 0.7M |
| 2022-01-14 | 1.70 | 1.73 | 1.67 | 1.72 | 2.6M |
| 2022-01-13 | 1.73 | 1.74 | 1.69 | 1.70 | 3.4M |
| 2022-01-12 | 1.76 | 1.78 | 1.72 | 1.73 | 1.0M |
| 2022-01-11 | 1.72 | 1.78 | 1.71 | 1.75 | 2.6M |
| 2022-01-10 | 1.70 | 1.73 | 1.70 | 1.72 | 0.3M |
| 2022-01-07 | 1.71 | 1.73 | 1.70 | 1.70 | 0.7M |
| 2022-01-06 | 1.71 | 1.72 | 1.70 | 1.71 | 0.1M |
| 2022-01-05 | 1.70 | 1.73 | 1.69 | 1.71 | 0.8M |
| 2022-01-04 | 1.69 | 1.71 | 1.69 | 1.71 | 0.2M |
| 2022-01-03 | 1.74 | 1.74 | 1.69 | 1.69 | 0.3M |