0.50
最終更新: 2025-09-29
| 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 | 3.14 | 3.22 | 3.12 | 3.16 | 7.2M |
| 2022-12-29 | 3.12 | 3.16 | 3.10 | 3.12 | 2.7M |
| 2022-12-28 | 3.12 | 3.18 | 3.08 | 3.14 | 7.5M |
| 2022-12-27 | 3.06 | 3.14 | 3.06 | 3.10 | 4.8M |
| 2022-12-26 | 3.04 | 3.08 | 3.04 | 3.04 | 1.8M |
| 2022-12-23 | 3.04 | 3.08 | 3.02 | 3.02 | 2.2M |
| 2022-12-22 | 3.02 | 3.10 | 3.00 | 3.02 | 7.2M |
| 2022-12-21 | 3.08 | 3.12 | 3.02 | 3.02 | 5.8M |
| 2022-12-20 | 3.18 | 3.18 | 3.08 | 3.08 | 5.8M |
| 2022-12-19 | 3.22 | 3.26 | 3.16 | 3.18 | 10.2M |
| 2022-12-16 | 3.18 | 3.26 | 3.18 | 3.20 | 11.7M |
| 2022-12-15 | 3.20 | 3.26 | 3.14 | 3.20 | 19.0M |
| 2022-12-14 | 3.02 | 3.26 | 3.02 | 3.20 | 22.2M |
| 2022-12-13 | 3.10 | 3.10 | 3.02 | 3.06 | 5.3M |
| 2022-12-09 | 3.12 | 3.14 | 3.08 | 3.08 | 3.4M |
| 2022-12-08 | 3.10 | 3.16 | 3.10 | 3.10 | 3.4M |
| 2022-12-07 | 3.12 | 3.16 | 3.10 | 3.10 | 4.0M |
| 2022-12-06 | 3.20 | 3.22 | 3.12 | 3.12 | 6.8M |
| 2022-12-02 | 3.18 | 3.24 | 3.18 | 3.22 | 5.6M |
| 2022-12-01 | 3.24 | 3.24 | 3.16 | 3.18 | 10.5M |
| 2022-11-30 | 3.20 | 3.28 | 3.18 | 3.26 | 7.6M |
| 2022-11-29 | 3.18 | 3.26 | 3.18 | 3.20 | 6.3M |
| 2022-11-28 | 3.24 | 3.26 | 3.16 | 3.16 | 8.2M |
| 2022-11-25 | 3.18 | 3.32 | 3.14 | 3.26 | 28.6M |
| 2022-11-24 | 3.08 | 3.16 | 3.08 | 3.12 | 9.7M |
| 2022-11-23 | 3.16 | 3.16 | 3.08 | 3.10 | 6.4M |
| 2022-11-22 | 3.18 | 3.22 | 3.14 | 3.16 | 7.4M |
| 2022-11-21 | 3.20 | 3.24 | 3.14 | 3.18 | 7.7M |
| 2022-11-18 | 3.40 | 3.40 | 3.16 | 3.18 | 41.4M |
| 2022-11-17 | 3.34 | 3.42 | 3.32 | 3.40 | 10.1M |
| 2022-11-16 | 3.34 | 3.42 | 3.34 | 3.34 | 10.7M |
| 2022-11-15 | 3.24 | 3.34 | 3.24 | 3.34 | 6.8M |
| 2022-11-14 | 3.38 | 3.40 | 3.18 | 3.24 | 23.5M |
| 2022-11-11 | 3.40 | 3.44 | 3.34 | 3.42 | 16.1M |
| 2022-11-10 | 3.32 | 3.54 | 3.32 | 3.42 | 37.1M |
| 2022-11-09 | 3.44 | 3.44 | 3.24 | 3.30 | 30.2M |
| 2022-11-08 | 3.52 | 3.54 | 3.42 | 3.44 | 21.5M |
| 2022-11-07 | 3.60 | 3.62 | 3.52 | 3.52 | 10.3M |
| 2022-11-04 | 3.58 | 3.64 | 3.56 | 3.58 | 13.7M |
| 2022-11-03 | 3.74 | 3.88 | 3.50 | 3.56 | 89.8M |
| 2022-11-02 | 3.70 | 3.80 | 3.68 | 3.76 | 26.4M |
| 2022-11-01 | 3.58 | 3.78 | 3.58 | 3.70 | 61.3M |
| 2022-10-31 | 3.58 | 3.66 | 3.56 | 3.58 | 16.8M |
| 2022-10-28 | 3.50 | 3.66 | 3.50 | 3.58 | 34.4M |
| 2022-10-27 | 3.50 | 3.54 | 3.38 | 3.48 | 23.2M |
| 2022-10-26 | 3.58 | 3.58 | 3.46 | 3.50 | 25.1M |
| 2022-10-25 | 3.64 | 3.64 | 3.56 | 3.58 | 15.5M |
| 2022-10-21 | 3.66 | 3.70 | 3.60 | 3.60 | 7.6M |
| 2022-10-20 | 3.58 | 3.68 | 3.58 | 3.66 | 11.8M |
| 2022-10-19 | 3.68 | 3.78 | 3.56 | 3.58 | 66.7M |
| 2022-10-18 | 3.66 | 3.68 | 3.60 | 3.66 | 23.1M |
| 2022-10-17 | 3.54 | 3.74 | 3.54 | 3.64 | 66.0M |
| 2022-10-12 | 3.48 | 3.66 | 3.48 | 3.54 | 38.4M |
| 2022-10-11 | 3.54 | 3.56 | 3.44 | 3.48 | 16.6M |
| 2022-10-10 | 3.50 | 3.56 | 3.50 | 3.54 | 11.4M |
| 2022-10-07 | 3.60 | 3.64 | 3.48 | 3.52 | 27.5M |
| 2022-10-06 | 3.58 | 3.72 | 3.56 | 3.58 | 49.6M |
| 2022-10-05 | 3.64 | 3.68 | 3.50 | 3.56 | 45.7M |
| 2022-10-04 | 3.44 | 3.70 | 3.44 | 3.64 | 53.1M |
| 2022-10-03 | 3.52 | 3.54 | 3.36 | 3.40 | 19.3M |
| 2022-09-30 | 3.46 | 3.56 | 3.44 | 3.50 | 31.8M |
| 2022-09-29 | 3.56 | 3.58 | 3.44 | 3.46 | 42.2M |
| 2022-09-28 | 3.28 | 3.60 | 3.26 | 3.52 | 84.8M |
| 2022-09-27 | 3.92 | 3.94 | 3.30 | 3.32 | 162.9M |
| 2022-09-26 | 3.92 | 3.98 | 3.86 | 3.90 | 82.0M |
| 2022-09-23 | 4.04 | 4.08 | 3.88 | 3.92 | 160.7M |
| 2022-09-22 | 3.78 | 3.98 | 3.72 | 3.96 | 188.0M |
| 2022-09-21 | 3.88 | 3.94 | 3.74 | 3.74 | 109.6M |
| 2022-09-20 | 3.88 | 3.98 | 3.70 | 3.86 | 293.8M |
| 2022-09-19 | 3.22 | 3.88 | 3.22 | 3.88 | 515.1M |
| 2022-09-16 | 3.26 | 3.28 | 3.08 | 3.16 | 72.2M |
| 2022-09-15 | 3.28 | 3.32 | 3.20 | 3.24 | 46.8M |
| 2022-09-14 | 3.14 | 3.28 | 3.14 | 3.24 | 43.4M |
| 2022-09-13 | 3.14 | 3.34 | 3.14 | 3.18 | 102.4M |
| 2022-09-12 | 3.16 | 3.20 | 3.10 | 3.10 | 33.4M |
| 2022-09-09 | 3.08 | 3.22 | 3.08 | 3.18 | 102.2M |
| 2022-09-08 | 3.16 | 3.16 | 3.00 | 3.06 | 102.0M |
| 2022-09-07 | 3.16 | 3.52 | 2.98 | 3.10 | 327.4M |
| 2022-09-06 | 3.16 | 3.22 | 3.10 | 3.14 | 31.5M |
| 2022-09-05 | 3.14 | 3.28 | 3.10 | 3.16 | 83.4M |
| 2022-09-02 | 3.00 | 3.16 | 2.98 | 3.14 | 50.8M |
| 2022-09-01 | 3.18 | 3.22 | 2.92 | 3.00 | 65.3M |
| 2022-08-31 | 3.16 | 3.22 | 3.10 | 3.16 | 29.5M |
| 2022-08-30 | 3.24 | 3.28 | 3.14 | 3.14 | 53.2M |
| 2022-08-29 | 3.04 | 3.32 | 3.04 | 3.20 | 91.9M |
| 2022-08-26 | 3.10 | 3.22 | 3.04 | 3.10 | 65.2M |
| 2022-08-25 | 2.86 | 3.12 | 2.82 | 3.10 | 85.1M |
| 2022-08-24 | 3.48 | 3.60 | 2.82 | 2.92 | 242.1M |
| 2022-08-23 | 3.54 | 3.62 | 3.42 | 3.48 | 94.1M |
| 2022-08-22 | 3.12 | 3.74 | 3.12 | 3.56 | 188.1M |
| 2022-08-19 | 3.12 | 3.22 | 3.08 | 3.08 | 74.0M |
| 2022-08-18 | 3.06 | 3.14 | 3.02 | 3.14 | 88.2M |
| 2022-08-17 | 3.02 | 3.16 | 3.00 | 3.02 | 144.9M |
| 2022-08-16 | 3.08 | 3.20 | 2.96 | 3.04 | 237.4M |
| 2022-08-15 | 2.70 | 3.10 | 2.68 | 3.08 | 350.9M |
| 2022-08-11 | 2.44 | 3.14 | 2.42 | 2.76 | 475.8M |
| 2022-08-10 | 2.44 | 2.54 | 2.30 | 2.46 | 95.8M |
| 2022-08-09 | 2.34 | 2.58 | 2.30 | 2.42 | 210.2M |
| 2022-08-08 | 2.06 | 2.44 | 2.02 | 2.36 | 369.7M |
| 2022-08-05 | 1.76 | 1.96 | 1.76 | 1.91 | 77.4M |
| 2022-08-04 | 1.75 | 1.79 | 1.74 | 1.76 | 10.5M |
| 2022-08-03 | 1.70 | 1.76 | 1.69 | 1.75 | 13.5M |
| 2022-08-02 | 1.70 | 1.72 | 1.68 | 1.70 | 4.2M |
| 2022-08-01 | 1.68 | 1.71 | 1.67 | 1.71 | 6.5M |
| 2022-07-27 | 1.74 | 1.75 | 1.66 | 1.67 | 15.3M |
| 2022-07-26 | 1.62 | 1.71 | 1.61 | 1.69 | 19.2M |
| 2022-07-25 | 1.57 | 1.62 | 1.56 | 1.60 | 3.3M |
| 2022-07-22 | 1.60 | 1.61 | 1.56 | 1.57 | 2.5M |
| 2022-07-21 | 1.60 | 1.61 | 1.58 | 1.59 | 3.6M |
| 2022-07-20 | 1.52 | 1.61 | 1.52 | 1.60 | 9.8M |
| 2022-07-19 | 1.54 | 1.54 | 1.50 | 1.51 | 2.9M |
| 2022-07-18 | 1.49 | 1.55 | 1.49 | 1.54 | 4.9M |
| 2022-07-15 | 1.53 | 1.54 | 1.45 | 1.48 | 7.3M |
| 2022-07-14 | 1.58 | 1.60 | 1.51 | 1.53 | 5.5M |
| 2022-07-12 | 1.60 | 1.61 | 1.57 | 1.58 | 2.4M |
| 2022-07-11 | 1.56 | 1.59 | 1.56 | 1.58 | 3.1M |
| 2022-07-08 | 1.62 | 1.64 | 1.56 | 1.56 | 6.7M |
| 2022-07-07 | 1.58 | 1.62 | 1.57 | 1.62 | 6.9M |
| 2022-07-06 | 1.59 | 1.61 | 1.54 | 1.59 | 11.3M |
| 2022-07-05 | 1.66 | 1.69 | 1.60 | 1.60 | 7.8M |
| 2022-07-04 | 1.72 | 1.72 | 1.65 | 1.65 | 12.3M |
| 2022-07-01 | 1.73 | 1.78 | 1.71 | 1.71 | 17.2M |
| 2022-06-30 | 1.84 | 1.85 | 1.71 | 1.72 | 28.7M |
| 2022-06-29 | 1.86 | 1.87 | 1.84 | 1.84 | 9.5M |
| 2022-06-28 | 1.83 | 1.88 | 1.81 | 1.86 | 17.6M |
| 2022-06-27 | 1.82 | 1.84 | 1.80 | 1.82 | 6.4M |
| 2022-06-24 | 1.81 | 1.83 | 1.79 | 1.81 | 4.0M |
| 2022-06-23 | 1.81 | 1.84 | 1.80 | 1.80 | 4.4M |
| 2022-06-22 | 1.84 | 1.85 | 1.79 | 1.80 | 9.3M |
| 2022-06-21 | 1.83 | 1.86 | 1.81 | 1.84 | 11.4M |
| 2022-06-20 | 1.78 | 1.83 | 1.78 | 1.82 | 6.6M |
| 2022-06-17 | 1.78 | 1.80 | 1.77 | 1.78 | 10.1M |
| 2022-06-16 | 1.83 | 1.85 | 1.79 | 1.79 | 15.0M |
| 2022-06-15 | 1.83 | 1.85 | 1.81 | 1.82 | 9.1M |
| 2022-06-14 | 1.82 | 1.85 | 1.80 | 1.83 | 13.9M |
| 2022-06-13 | 1.84 | 1.86 | 1.80 | 1.80 | 30.0M |
| 2022-06-10 | 1.89 | 1.90 | 1.85 | 1.86 | 18.4M |
| 2022-06-09 | 1.92 | 1.95 | 1.88 | 1.88 | 42.8M |
| 2022-06-08 | 1.90 | 1.95 | 1.89 | 1.92 | 32.4M |
| 2022-06-07 | 1.90 | 1.93 | 1.88 | 1.89 | 21.8M |
| 2022-06-06 | 1.88 | 1.90 | 1.87 | 1.90 | 15.9M |
| 2022-06-02 | 1.88 | 1.91 | 1.86 | 1.88 | 26.4M |
| 2022-06-01 | 1.95 | 1.96 | 1.87 | 1.88 | 70.2M |
| 2022-05-31 | 1.99 | 2.00 | 1.95 | 1.96 | 63.1M |
| 2022-05-30 | 1.95 | 2.00 | 1.93 | 1.99 | 114.6M |
| 2022-05-27 | 1.92 | 1.95 | 1.89 | 1.92 | 68.1M |
| 2022-05-26 | 1.89 | 1.91 | 1.87 | 1.89 | 23.5M |
| 2022-05-25 | 1.91 | 1.92 | 1.86 | 1.87 | 52.6M |
| 2022-05-24 | 1.88 | 1.97 | 1.86 | 1.86 | 133.0M |
| 2022-05-23 | 1.88 | 1.89 | 1.84 | 1.87 | 22.7M |
| 2022-05-20 | 1.87 | 1.92 | 1.85 | 1.86 | 43.6M |
| 2022-05-19 | 1.81 | 1.88 | 1.80 | 1.85 | 47.3M |
| 2022-05-18 | 1.90 | 1.91 | 1.85 | 1.87 | 66.0M |
| 2022-05-17 | 1.81 | 1.93 | 1.81 | 1.93 | 91.6M |
| 2022-05-13 | 1.88 | 1.91 | 1.79 | 1.80 | 101.5M |
| 2022-05-12 | 1.96 | 1.96 | 1.82 | 1.85 | 108.4M |
| 2022-05-11 | 1.88 | 2.02 | 1.87 | 1.97 | 527.2M |
| 2022-05-10 | 1.78 | 1.85 | 1.77 | 1.84 | 54.5M |
| 2022-05-09 | 1.79 | 1.82 | 1.76 | 1.77 | 28.1M |
| 2022-05-06 | 1.75 | 1.82 | 1.71 | 1.79 | 39.1M |
| 2022-05-05 | 1.80 | 1.83 | 1.76 | 1.78 | 40.2M |
| 2022-05-03 | 1.97 | 2.00 | 1.75 | 1.75 | 148.7M |
| 2022-04-29 | 1.97 | 2.02 | 1.94 | 1.96 | 109.4M |
| 2022-04-28 | 2.20 | 2.26 | 1.94 | 1.96 | 325.3M |
| 2022-04-27 | 1.87 | 2.14 | 1.87 | 2.14 | 313.5M |
| 2022-04-26 | 1.94 | 1.99 | 1.86 | 1.86 | 165.9M |
| 2022-04-25 | 1.84 | 1.91 | 1.83 | 1.91 | 57.8M |
| 2022-04-22 | 1.86 | 1.95 | 1.83 | 1.87 | 112.7M |
| 2022-04-21 | 2.04 | 2.06 | 1.86 | 1.87 | 223.0M |
| 2022-04-20 | 1.85 | 1.95 | 1.83 | 1.89 | 159.0M |
| 2022-04-19 | 1.75 | 2.10 | 1.72 | 1.94 | 932.2M |
| 2022-04-18 | 1.56 | 1.70 | 1.56 | 1.69 | 61.8M |
| 2022-04-12 | 1.56 | 1.58 | 1.55 | 1.57 | 4.4M |
| 2022-04-11 | 1.62 | 1.63 | 1.55 | 1.56 | 18.2M |
| 2022-04-08 | 1.64 | 1.67 | 1.61 | 1.62 | 74.3M |
| 2022-04-07 | 1.58 | 1.60 | 1.53 | 1.60 | 15.7M |
| 2022-04-05 | 1.65 | 1.66 | 1.57 | 1.59 | 23.7M |
| 2022-04-04 | 1.64 | 1.70 | 1.63 | 1.65 | 63.6M |
| 2022-04-01 | 1.64 | 1.68 | 1.62 | 1.63 | 38.5M |
| 2022-03-31 | 1.64 | 1.69 | 1.61 | 1.64 | 115.6M |
| 2022-03-30 | 1.56 | 1.67 | 1.56 | 1.64 | 137.5M |
| 2022-03-29 | 1.55 | 1.56 | 1.52 | 1.53 | 7.7M |
| 2022-03-28 | 1.49 | 1.56 | 1.49 | 1.54 | 10.4M |
| 2022-03-25 | 1.50 | 1.54 | 1.49 | 1.50 | 6.6M |
| 2022-03-24 | 1.53 | 1.53 | 1.51 | 1.51 | 2.6M |
| 2022-03-23 | 1.53 | 1.57 | 1.52 | 1.53 | 8.7M |
| 2022-03-22 | 1.54 | 1.56 | 1.51 | 1.53 | 10.6M |
| 2022-03-21 | 1.50 | 1.56 | 1.49 | 1.53 | 17.9M |
| 2022-03-18 | 1.47 | 1.51 | 1.47 | 1.50 | 4.4M |
| 2022-03-17 | 1.45 | 1.48 | 1.45 | 1.47 | 3.5M |
| 2022-03-16 | 1.49 | 1.51 | 1.46 | 1.47 | 4.8M |
| 2022-03-15 | 1.52 | 1.53 | 1.46 | 1.46 | 6.6M |
| 2022-03-14 | 1.50 | 1.55 | 1.49 | 1.52 | 15.9M |
| 2022-03-11 | 1.46 | 1.52 | 1.44 | 1.50 | 15.2M |
| 2022-03-10 | 1.47 | 1.48 | 1.43 | 1.45 | 9.4M |
| 2022-03-09 | 1.40 | 1.45 | 1.36 | 1.44 | 12.1M |
| 2022-03-08 | 1.43 | 1.46 | 1.31 | 1.37 | 15.0M |
| 2022-03-07 | 1.47 | 1.51 | 1.38 | 1.42 | 18.6M |
| 2022-03-04 | 1.61 | 1.63 | 1.51 | 1.51 | 37.9M |
| 2022-03-03 | 1.61 | 1.66 | 1.57 | 1.63 | 73.5M |
| 2022-03-02 | 1.53 | 1.66 | 1.52 | 1.61 | 117.3M |
| 2022-03-01 | 1.52 | 1.55 | 1.52 | 1.53 | 13.3M |
| 2022-02-28 | 1.51 | 1.53 | 1.49 | 1.51 | 10.6M |
| 2022-02-25 | 1.47 | 1.49 | 1.45 | 1.49 | 2.9M |
| 2022-02-24 | 1.50 | 1.52 | 1.44 | 1.44 | 7.5M |
| 2022-02-23 | 1.50 | 1.54 | 1.49 | 1.51 | 8.4M |
| 2022-02-22 | 1.48 | 1.50 | 1.47 | 1.49 | 4.3M |
| 2022-02-21 | 1.51 | 1.52 | 1.47 | 1.48 | 7.8M |
| 2022-02-18 | 1.53 | 1.53 | 1.50 | 1.52 | 7.8M |
| 2022-02-17 | 1.54 | 1.56 | 1.53 | 1.53 | 7.9M |
| 2022-02-15 | 1.53 | 1.55 | 1.51 | 1.53 | 7.6M |
| 2022-02-14 | 1.59 | 1.59 | 1.50 | 1.52 | 22.4M |
| 2022-02-11 | 1.66 | 1.68 | 1.58 | 1.58 | 44.1M |
| 2022-02-10 | 1.59 | 1.68 | 1.58 | 1.68 | 47.0M |
| 2022-02-09 | 1.57 | 1.63 | 1.57 | 1.59 | 24.1M |
| 2022-02-08 | 1.55 | 1.59 | 1.55 | 1.57 | 7.2M |
| 2022-02-07 | 1.57 | 1.57 | 1.53 | 1.55 | 6.5M |
| 2022-02-04 | 1.58 | 1.61 | 1.57 | 1.57 | 5.4M |
| 2022-02-03 | 1.63 | 1.64 | 1.57 | 1.58 | 16.0M |
| 2022-02-02 | 1.61 | 1.65 | 1.61 | 1.63 | 23.8M |
| 2022-02-01 | 1.62 | 1.64 | 1.60 | 1.61 | 14.0M |
| 2022-01-31 | 1.62 | 1.64 | 1.59 | 1.61 | 24.7M |
| 2022-01-28 | 1.52 | 1.62 | 1.52 | 1.61 | 30.4M |
| 2022-01-27 | 1.56 | 1.58 | 1.49 | 1.51 | 17.8M |
| 2022-01-26 | 1.71 | 1.73 | 1.56 | 1.56 | 48.1M |
| 2022-01-25 | 1.70 | 1.74 | 1.66 | 1.69 | 89.8M |
| 2022-01-24 | 1.60 | 1.72 | 1.60 | 1.66 | 107.5M |
| 2022-01-21 | 1.75 | 1.87 | 1.61 | 1.62 | 340.4M |
| 2022-01-20 | 1.55 | 1.67 | 1.54 | 1.67 | 100.6M |
| 2022-01-19 | 1.50 | 1.55 | 1.50 | 1.54 | 5.8M |
| 2022-01-18 | 1.56 | 1.57 | 1.49 | 1.50 | 7.3M |
| 2022-01-17 | 1.58 | 1.58 | 1.55 | 1.56 | 5.6M |
| 2022-01-14 | 1.58 | 1.60 | 1.57 | 1.57 | 7.8M |
| 2022-01-13 | 1.58 | 1.62 | 1.57 | 1.58 | 15.1M |
| 2022-01-12 | 1.53 | 1.58 | 1.51 | 1.57 | 23.7M |
| 2022-01-11 | 1.49 | 1.53 | 1.48 | 1.51 | 8.7M |
| 2022-01-10 | 1.52 | 1.52 | 1.48 | 1.48 | 5.8M |
| 2022-01-07 | 1.54 | 1.56 | 1.52 | 1.52 | 5.9M |
| 2022-01-06 | 1.55 | 1.55 | 1.51 | 1.53 | 6.5M |
| 2022-01-05 | 1.53 | 1.55 | 1.52 | 1.55 | 9.7M |
| 2022-01-04 | 1.48 | 1.51 | 1.48 | 1.50 | 4.9M |