16.90
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 9.20 | 9.35 | 9.07 | 9.22 | 10.9M |
| 2022-12-29 | 9.11 | 9.36 | 9.04 | 9.17 | 14.4M |
| 2022-12-28 | 9.44 | 9.46 | 9.03 | 9.10 | 19.2M |
| 2022-12-27 | 9.68 | 9.68 | 9.32 | 9.44 | 15.3M |
| 2022-12-26 | 9.49 | 9.66 | 9.40 | 9.64 | 14.2M |
| 2022-12-23 | 9.32 | 9.67 | 9.23 | 9.53 | 21.3M |
| 2022-12-22 | 9.45 | 9.68 | 9.32 | 9.35 | 21.8M |
| 2022-12-21 | 9.80 | 10.02 | 9.23 | 9.40 | 32.0M |
| 2022-12-20 | 10.34 | 10.45 | 9.81 | 9.92 | 23.1M |
| 2022-12-19 | 10.10 | 10.27 | 9.89 | 10.19 | 21.5M |
| 2022-12-16 | 10.10 | 10.17 | 9.90 | 10.04 | 19.6M |
| 2022-12-15 | 9.91 | 10.39 | 9.81 | 10.24 | 31.6M |
| 2022-12-14 | 9.91 | 10.12 | 9.90 | 9.96 | 25.4M |
| 2022-12-13 | 10.55 | 10.60 | 9.97 | 10.00 | 36.5M |
| 2022-12-12 | 10.43 | 10.67 | 10.26 | 10.44 | 33.2M |
| 2022-12-09 | 10.80 | 11.00 | 10.31 | 10.39 | 55.5M |
| 2022-12-08 | 12.15 | 12.31 | 11.34 | 11.34 | 78.7M |
| 2022-12-07 | 12.48 | 13.18 | 12.17 | 12.60 | 125.2M |
| 2022-12-06 | 10.73 | 11.98 | 10.70 | 11.98 | 71.8M |
| 2022-12-05 | 11.00 | 11.20 | 10.71 | 10.89 | 48.6M |
| 2022-12-02 | 10.53 | 11.16 | 10.41 | 10.94 | 64.9M |
| 2022-12-01 | 10.18 | 10.69 | 10.12 | 10.69 | 55.1M |
| 2022-11-30 | 10.24 | 10.49 | 9.86 | 10.26 | 49.4M |
| 2022-11-29 | 10.41 | 10.71 | 10.31 | 10.55 | 46.0M |
| 2022-11-28 | 10.00 | 10.86 | 9.97 | 10.57 | 50.0M |
| 2022-11-25 | 10.14 | 10.65 | 10.08 | 10.41 | 51.0M |
| 2022-11-24 | 9.93 | 10.78 | 9.80 | 10.34 | 67.7M |
| 2022-11-23 | 10.92 | 10.99 | 10.32 | 10.32 | 35.9M |
| 2022-11-22 | 12.14 | 12.32 | 11.47 | 11.47 | 94.7M |
| 2022-11-21 | 11.50 | 12.74 | 11.48 | 12.74 | 113.1M |
| 2022-11-18 | 11.36 | 12.20 | 11.16 | 11.58 | 105.1M |
| 2022-11-17 | 11.80 | 12.63 | 10.86 | 11.60 | 121.2M |
| 2022-11-16 | 11.33 | 11.83 | 11.05 | 11.83 | 127.4M |
| 2022-11-15 | 10.75 | 10.75 | 10.75 | 10.75 | 8.4M |
| 2022-11-14 | 8.88 | 9.77 | 8.81 | 9.77 | 40.8M |
| 2022-11-11 | 8.68 | 9.41 | 8.48 | 8.88 | 45.4M |
| 2022-11-10 | 8.35 | 8.62 | 8.27 | 8.55 | 14.3M |
| 2022-11-09 | 8.58 | 8.58 | 8.32 | 8.38 | 10.6M |
| 2022-11-08 | 8.32 | 8.61 | 8.18 | 8.60 | 17.7M |
| 2022-11-07 | 8.28 | 8.44 | 8.22 | 8.33 | 6.0M |
| 2022-11-04 | 8.29 | 8.32 | 8.16 | 8.28 | 6.7M |
| 2022-11-03 | 8.34 | 8.40 | 8.15 | 8.28 | 7.6M |
| 2022-11-02 | 8.49 | 8.55 | 8.28 | 8.37 | 9.3M |
| 2022-11-01 | 8.25 | 8.42 | 8.19 | 8.39 | 10.7M |
| 2022-10-31 | 8.05 | 8.38 | 8.05 | 8.24 | 11.4M |
| 2022-10-28 | 8.29 | 8.39 | 7.98 | 8.01 | 10.8M |
| 2022-10-27 | 8.16 | 8.50 | 8.11 | 8.35 | 14.6M |
| 2022-10-26 | 7.83 | 8.26 | 7.83 | 8.14 | 10.8M |
| 2022-10-25 | 7.99 | 8.13 | 7.74 | 7.81 | 8.1M |
| 2022-10-24 | 8.14 | 8.44 | 7.95 | 7.96 | 10.9M |
| 2022-10-21 | 8.16 | 8.23 | 7.96 | 8.11 | 8.1M |
| 2022-10-20 | 8.01 | 8.18 | 7.93 | 8.06 | 7.8M |
| 2022-10-19 | 7.98 | 8.10 | 7.83 | 8.00 | 7.8M |
| 2022-10-18 | 7.99 | 8.13 | 7.91 | 7.97 | 7.1M |
| 2022-10-17 | 7.80 | 8.10 | 7.73 | 7.99 | 10.7M |
| 2022-10-14 | 7.78 | 7.89 | 7.60 | 7.81 | 12.1M |
| 2022-10-13 | 7.28 | 8.06 | 7.23 | 7.83 | 17.3M |
| 2022-10-12 | 7.00 | 7.34 | 6.98 | 7.33 | 6.0M |
| 2022-10-11 | 6.99 | 7.09 | 6.85 | 7.05 | 4.1M |
| 2022-10-10 | 7.05 | 7.12 | 6.93 | 6.98 | 4.1M |
| 2022-09-30 | 7.02 | 7.15 | 7.00 | 7.04 | 3.8M |
| 2022-09-29 | 7.18 | 7.28 | 6.98 | 7.04 | 5.8M |
| 2022-09-28 | 7.39 | 7.41 | 7.10 | 7.10 | 5.0M |
| 2022-09-27 | 7.12 | 7.38 | 7.12 | 7.36 | 6.0M |
| 2022-09-26 | 7.38 | 7.40 | 7.10 | 7.12 | 6.6M |
| 2022-09-23 | 7.63 | 7.71 | 7.33 | 7.38 | 7.4M |
| 2022-09-22 | 7.49 | 7.90 | 7.48 | 7.61 | 9.4M |
| 2022-09-21 | 7.33 | 7.70 | 7.15 | 7.58 | 9.3M |
| 2022-09-20 | 7.50 | 7.64 | 7.31 | 7.44 | 8.0M |
| 2022-09-19 | 8.20 | 8.22 | 7.52 | 7.52 | 18.1M |
| 2022-09-16 | 8.23 | 8.62 | 8.23 | 8.35 | 17.7M |
| 2022-09-15 | 8.21 | 8.41 | 8.13 | 8.32 | 10.5M |
| 2022-09-14 | 8.07 | 8.20 | 8.01 | 8.17 | 4.7M |
| 2022-09-13 | 8.40 | 8.60 | 8.21 | 8.25 | 8.3M |
| 2022-09-09 | 8.12 | 8.36 | 8.08 | 8.30 | 7.4M |
| 2022-09-08 | 8.33 | 8.33 | 8.10 | 8.11 | 8.0M |
| 2022-09-07 | 8.23 | 8.46 | 8.13 | 8.40 | 11.9M |
| 2022-09-06 | 8.16 | 8.21 | 8.11 | 8.19 | 3.3M |
| 2022-09-05 | 8.15 | 8.20 | 8.07 | 8.16 | 3.1M |
| 2022-09-02 | 8.00 | 8.15 | 8.00 | 8.13 | 3.8M |
| 2022-09-01 | 8.09 | 8.17 | 7.96 | 7.99 | 4.5M |
| 2022-08-31 | 8.10 | 8.20 | 7.97 | 8.02 | 3.9M |
| 2022-08-30 | 8.12 | 8.27 | 8.05 | 8.15 | 3.7M |
| 2022-08-29 | 8.00 | 8.13 | 7.88 | 8.12 | 4.0M |
| 2022-08-26 | 8.17 | 8.22 | 8.05 | 8.05 | 4.8M |
| 2022-08-25 | 8.20 | 8.24 | 7.98 | 8.18 | 5.7M |
| 2022-08-24 | 8.39 | 8.48 | 8.14 | 8.15 | 7.4M |
| 2022-08-23 | 8.44 | 8.50 | 8.31 | 8.41 | 5.3M |
| 2022-08-22 | 8.45 | 8.58 | 8.30 | 8.47 | 5.1M |
| 2022-08-19 | 8.56 | 8.65 | 8.42 | 8.44 | 6.8M |
| 2022-08-18 | 8.68 | 8.72 | 8.47 | 8.57 | 7.2M |
| 2022-08-17 | 8.67 | 8.74 | 8.59 | 8.69 | 6.5M |
| 2022-08-16 | 8.67 | 8.80 | 8.57 | 8.65 | 10.1M |
| 2022-08-15 | 8.89 | 9.12 | 8.71 | 8.80 | 16.6M |
| 2022-08-12 | 8.51 | 9.18 | 8.51 | 8.81 | 20.4M |
| 2022-08-11 | 8.42 | 8.57 | 8.40 | 8.52 | 6.7M |
| 2022-08-10 | 8.17 | 8.38 | 8.17 | 8.37 | 6.0M |
| 2022-08-09 | 8.38 | 8.43 | 8.23 | 8.25 | 4.9M |
| 2022-08-08 | 8.33 | 8.36 | 8.19 | 8.35 | 5.4M |
| 2022-08-05 | 8.02 | 8.29 | 8.00 | 8.28 | 6.6M |
| 2022-08-04 | 7.85 | 7.99 | 7.80 | 7.99 | 5.4M |
| 2022-08-03 | 7.79 | 8.09 | 7.75 | 7.78 | 6.9M |
| 2022-08-02 | 8.30 | 8.33 | 7.73 | 7.81 | 10.9M |
| 2022-08-01 | 8.28 | 8.47 | 8.20 | 8.39 | 4.8M |
| 2022-07-29 | 8.45 | 8.51 | 8.30 | 8.30 | 5.3M |
| 2022-07-28 | 8.72 | 8.78 | 8.67 | 8.68 | 6.5M |
| 2022-07-27 | 8.68 | 8.80 | 8.62 | 8.68 | 5.0M |
| 2022-07-26 | 8.45 | 8.68 | 8.45 | 8.67 | 5.3M |
| 2022-07-25 | 8.65 | 8.70 | 8.43 | 8.45 | 4.0M |
| 2022-07-22 | 8.73 | 8.82 | 8.49 | 8.57 | 5.0M |
| 2022-07-21 | 8.72 | 8.87 | 8.66 | 8.69 | 5.0M |
| 2022-07-20 | 8.71 | 8.73 | 8.61 | 8.71 | 4.6M |
| 2022-07-19 | 8.42 | 8.65 | 8.39 | 8.63 | 6.8M |
| 2022-07-18 | 8.30 | 8.43 | 8.24 | 8.41 | 5.9M |
| 2022-07-15 | 8.25 | 8.34 | 8.16 | 8.23 | 6.2M |
| 2022-07-14 | 8.65 | 8.65 | 8.16 | 8.28 | 13.8M |
| 2022-07-13 | 8.66 | 8.84 | 8.62 | 8.82 | 4.6M |
| 2022-07-12 | 8.81 | 8.81 | 8.65 | 8.67 | 4.6M |
| 2022-07-11 | 9.00 | 9.00 | 8.70 | 8.79 | 5.7M |
| 2022-07-08 | 8.83 | 9.13 | 8.83 | 8.93 | 6.9M |
| 2022-07-07 | 8.80 | 8.93 | 8.80 | 8.84 | 5.1M |
| 2022-07-06 | 8.94 | 8.98 | 8.73 | 8.79 | 5.8M |
| 2022-07-05 | 9.09 | 9.11 | 8.76 | 8.93 | 11.1M |
| 2022-07-04 | 9.02 | 9.19 | 8.92 | 9.13 | 7.3M |
| 2022-07-01 | 9.23 | 9.28 | 9.01 | 9.05 | 8.3M |
| 2022-06-30 | 9.19 | 9.44 | 9.13 | 9.18 | 9.5M |
| 2022-06-29 | 9.42 | 9.59 | 9.15 | 9.16 | 13.7M |
| 2022-06-28 | 9.15 | 9.48 | 9.06 | 9.47 | 11.9M |
| 2022-06-27 | 9.38 | 9.39 | 9.18 | 9.21 | 12.6M |
| 2022-06-24 | 9.33 | 9.50 | 9.28 | 9.33 | 9.5M |
| 2022-06-23 | 9.24 | 9.33 | 9.09 | 9.30 | 9.2M |
| 2022-06-22 | 9.58 | 9.60 | 9.22 | 9.23 | 9.8M |
| 2022-06-21 | 9.55 | 9.76 | 9.36 | 9.60 | 12.1M |
| 2022-06-20 | 9.52 | 9.70 | 9.44 | 9.58 | 11.3M |
| 2022-06-17 | 9.60 | 9.60 | 9.32 | 9.52 | 13.4M |
| 2022-06-16 | 9.88 | 10.00 | 9.58 | 9.60 | 20.2M |
| 2022-06-15 | 9.74 | 10.19 | 9.73 | 9.97 | 33.1M |
| 2022-06-14 | 9.09 | 10.10 | 8.91 | 9.84 | 35.2M |
| 2022-06-13 | 8.60 | 9.38 | 8.55 | 9.19 | 30.2M |
| 2022-06-10 | 8.40 | 8.64 | 8.38 | 8.63 | 13.2M |
| 2022-06-09 | 8.70 | 8.70 | 8.45 | 8.49 | 11.1M |
| 2022-06-08 | 8.63 | 8.81 | 8.42 | 8.65 | 17.0M |
| 2022-06-07 | 8.67 | 8.71 | 8.41 | 8.60 | 11.5M |
| 2022-06-06 | 8.51 | 8.70 | 8.50 | 8.67 | 12.0M |
| 2022-06-02 | 8.40 | 8.56 | 8.29 | 8.53 | 11.5M |
| 2022-06-01 | 8.56 | 8.70 | 8.42 | 8.46 | 10.6M |
| 2022-05-31 | 8.49 | 8.53 | 8.30 | 8.50 | 10.4M |
| 2022-05-30 | 8.32 | 8.48 | 8.25 | 8.46 | 10.8M |
| 2022-05-27 | 8.31 | 8.44 | 8.20 | 8.30 | 10.2M |
| 2022-05-26 | 8.38 | 8.39 | 8.11 | 8.28 | 8.4M |
| 2022-05-25 | 8.08 | 8.36 | 8.05 | 8.29 | 10.0M |
| 2022-05-24 | 8.75 | 8.77 | 8.02 | 8.08 | 19.8M |
| 2022-05-23 | 8.37 | 8.70 | 8.35 | 8.69 | 18.0M |
| 2022-05-20 | 8.32 | 8.45 | 8.22 | 8.38 | 10.8M |
| 2022-05-19 | 8.20 | 8.31 | 8.11 | 8.26 | 9.0M |
| 2022-05-18 | 8.28 | 8.52 | 8.28 | 8.31 | 13.6M |
| 2022-05-17 | 8.26 | 8.28 | 7.96 | 8.19 | 11.1M |
| 2022-05-16 | 8.38 | 8.50 | 8.17 | 8.29 | 9.5M |
| 2022-05-13 | 8.43 | 8.50 | 8.21 | 8.35 | 9.5M |
| 2022-05-12 | 8.31 | 8.64 | 8.28 | 8.44 | 10.1M |
| 2022-05-11 | 8.49 | 8.74 | 8.40 | 8.41 | 14.5M |
| 2022-05-10 | 8.21 | 8.45 | 8.15 | 8.41 | 10.2M |
| 2022-05-09 | 8.23 | 8.62 | 8.23 | 8.36 | 10.9M |
| 2022-05-06 | 8.19 | 8.57 | 8.00 | 8.24 | 15.5M |
| 2022-05-05 | 8.31 | 8.66 | 8.28 | 8.44 | 19.1M |
| 2022-04-29 | 8.52 | 8.87 | 8.50 | 8.78 | 14.2M |
| 2022-04-28 | 8.69 | 8.69 | 8.31 | 8.43 | 11.5M |
| 2022-04-27 | 8.07 | 8.72 | 7.93 | 8.72 | 17.1M |
| 2022-04-26 | 8.57 | 8.90 | 8.20 | 8.26 | 16.1M |
| 2022-04-25 | 9.49 | 9.50 | 8.70 | 8.71 | 18.2M |
| 2022-04-22 | 9.83 | 9.97 | 9.60 | 9.60 | 12.0M |
| 2022-04-21 | 10.31 | 10.45 | 9.86 | 9.90 | 16.4M |
| 2022-04-20 | 10.80 | 10.98 | 10.36 | 10.48 | 12.7M |
| 2022-04-19 | 10.54 | 10.87 | 10.51 | 10.66 | 11.5M |
| 2022-04-18 | 10.57 | 10.65 | 10.13 | 10.59 | 11.1M |
| 2022-04-15 | 10.85 | 10.87 | 10.40 | 10.58 | 18.6M |
| 2022-04-14 | 11.00 | 11.13 | 10.83 | 10.97 | 14.7M |
| 2022-04-13 | 11.97 | 11.97 | 10.94 | 10.94 | 24.7M |
| 2022-04-12 | 11.79 | 12.03 | 11.50 | 11.98 | 16.2M |
| 2022-04-11 | 12.78 | 12.88 | 11.68 | 11.71 | 27.8M |
| 2022-04-08 | 12.75 | 13.00 | 12.34 | 12.98 | 20.6M |
| 2022-04-07 | 13.54 | 13.62 | 12.73 | 12.77 | 27.6M |
| 2022-04-06 | 13.90 | 14.08 | 13.59 | 13.64 | 21.5M |
| 2022-04-01 | 13.80 | 14.06 | 13.57 | 13.80 | 27.2M |
| 2022-03-31 | 13.00 | 14.27 | 12.82 | 13.97 | 41.0M |
| 2022-03-30 | 13.22 | 13.27 | 12.78 | 13.15 | 24.6M |
| 2022-03-29 | 13.98 | 14.10 | 12.70 | 12.98 | 40.8M |
| 2022-03-28 | 13.93 | 14.22 | 13.80 | 14.06 | 24.1M |
| 2022-03-25 | 13.49 | 14.62 | 13.47 | 14.02 | 38.0M |
| 2022-03-24 | 13.59 | 13.95 | 13.37 | 13.39 | 22.2M |
| 2022-03-23 | 14.00 | 14.37 | 13.76 | 13.76 | 27.1M |
| 2022-03-22 | 13.92 | 14.50 | 13.75 | 14.11 | 40.8M |
| 2022-03-21 | 13.88 | 14.71 | 13.58 | 14.01 | 53.4M |
| 2022-03-18 | 13.02 | 13.58 | 13.01 | 13.37 | 26.1M |
| 2022-03-17 | 13.02 | 13.21 | 12.72 | 13.21 | 32.7M |
| 2022-03-16 | 12.35 | 12.96 | 12.03 | 12.95 | 28.8M |
| 2022-03-15 | 12.19 | 12.67 | 12.02 | 12.16 | 21.8M |
| 2022-03-14 | 12.88 | 13.04 | 12.31 | 12.39 | 20.2M |
| 2022-03-11 | 12.83 | 13.19 | 12.47 | 13.00 | 29.1M |
| 2022-03-10 | 13.86 | 13.96 | 13.20 | 13.20 | 39.7M |
| 2022-03-09 | 13.07 | 13.46 | 12.20 | 13.46 | 44.1M |
| 2022-03-08 | 12.93 | 13.72 | 12.93 | 13.22 | 40.9M |
| 2022-03-07 | 13.26 | 13.44 | 13.03 | 13.33 | 33.7M |
| 2022-03-04 | 14.00 | 14.10 | 13.26 | 13.28 | 44.3M |
| 2022-03-03 | 14.27 | 14.89 | 13.90 | 14.00 | 64.8M |
| 2022-03-02 | 14.26 | 15.88 | 14.08 | 14.44 | 98.9M |
| 2022-03-01 | 13.00 | 14.52 | 12.80 | 14.52 | 91.8M |
| 2022-02-28 | 13.20 | 13.20 | 12.61 | 13.20 | 62.1M |
| 2022-02-25 | 12.10 | 12.24 | 11.93 | 12.00 | 19.5M |
| 2022-02-24 | 12.78 | 12.78 | 11.60 | 12.05 | 41.3M |
| 2022-02-23 | 12.92 | 13.03 | 12.61 | 12.80 | 25.7M |
| 2022-02-22 | 13.05 | 13.18 | 12.70 | 12.87 | 30.6M |
| 2022-02-21 | 13.13 | 13.76 | 13.07 | 13.20 | 49.9M |
| 2022-02-18 | 12.83 | 13.98 | 12.78 | 13.30 | 60.3M |
| 2022-02-17 | 12.07 | 13.50 | 12.01 | 13.01 | 51.0M |
| 2022-02-16 | 12.28 | 12.78 | 12.11 | 12.27 | 31.2M |
| 2022-02-15 | 12.30 | 12.40 | 11.88 | 12.14 | 25.4M |
| 2022-02-14 | 12.24 | 12.67 | 12.03 | 12.20 | 35.6M |
| 2022-02-11 | 12.63 | 12.95 | 12.29 | 12.55 | 60.3M |
| 2022-02-10 | 12.02 | 12.80 | 11.60 | 12.63 | 75.1M |
| 2022-02-09 | 10.63 | 11.64 | 10.61 | 11.64 | 25.6M |
| 2022-02-08 | 10.19 | 10.58 | 9.95 | 10.58 | 17.2M |
| 2022-02-07 | 10.10 | 10.38 | 10.02 | 10.28 | 15.2M |
| 2022-01-28 | 9.99 | 10.28 | 9.61 | 9.89 | 20.9M |
| 2022-01-27 | 11.19 | 11.28 | 10.20 | 10.20 | 31.1M |
| 2022-01-26 | 11.13 | 12.20 | 11.10 | 11.33 | 27.1M |
| 2022-01-25 | 12.19 | 12.19 | 11.10 | 11.20 | 33.3M |
| 2022-01-24 | 12.04 | 12.81 | 11.96 | 12.30 | 42.1M |
| 2022-01-21 | 11.43 | 12.45 | 11.21 | 12.07 | 43.1M |
| 2022-01-20 | 11.77 | 11.83 | 11.10 | 11.34 | 24.0M |
| 2022-01-19 | 11.69 | 11.92 | 11.54 | 11.81 | 19.9M |
| 2022-01-18 | 11.92 | 12.23 | 11.70 | 11.76 | 33.3M |
| 2022-01-17 | 11.21 | 12.18 | 11.21 | 11.92 | 32.6M |
| 2022-01-14 | 11.00 | 11.33 | 10.92 | 11.11 | 13.6M |
| 2022-01-13 | 11.76 | 11.76 | 11.03 | 11.08 | 19.7M |
| 2022-01-12 | 11.25 | 11.75 | 11.18 | 11.58 | 19.3M |
| 2022-01-11 | 11.22 | 11.47 | 11.10 | 11.21 | 13.7M |
| 2022-01-10 | 11.21 | 11.42 | 10.86 | 11.30 | 17.6M |
| 2022-01-07 | 11.60 | 11.77 | 11.19 | 11.23 | 25.0M |
| 2022-01-06 | 11.99 | 12.10 | 11.33 | 11.65 | 29.3M |
| 2022-01-05 | 12.23 | 12.59 | 11.90 | 12.20 | 24.4M |
| 2022-01-04 | 12.18 | 12.68 | 11.98 | 12.32 | 32.3M |