2.42
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 | 7.85 | 8.00 | 7.75 | 7.80 | 16.8M |
| 2022-12-29 | 7.75 | 8.00 | 7.55 | 7.75 | 16.7M |
| 2022-12-28 | 8.00 | 8.00 | 7.60 | 7.80 | 19.7M |
| 2022-12-27 | 7.20 | 8.20 | 7.15 | 8.10 | 45.1M |
| 2022-12-26 | 7.15 | 7.30 | 7.10 | 7.20 | 4.7M |
| 2022-12-23 | 7.20 | 7.25 | 7.05 | 7.10 | 7.1M |
| 2022-12-22 | 7.15 | 7.40 | 7.00 | 7.25 | 14.0M |
| 2022-12-21 | 7.25 | 7.60 | 7.00 | 7.05 | 17.1M |
| 2022-12-20 | 7.75 | 7.75 | 6.90 | 7.10 | 21.8M |
| 2022-12-19 | 7.60 | 8.20 | 7.55 | 7.65 | 25.5M |
| 2022-12-16 | 7.75 | 7.85 | 7.40 | 7.50 | 13.3M |
| 2022-12-15 | 8.15 | 8.60 | 7.90 | 7.90 | 28.3M |
| 2022-12-14 | 9.35 | 9.35 | 8.00 | 8.15 | 38.7M |
| 2022-12-13 | 7.55 | 9.40 | 7.50 | 9.10 | 60.4M |
| 2022-12-09 | 8.60 | 8.75 | 7.30 | 7.40 | 30.8M |
| 2022-12-08 | 8.80 | 9.05 | 8.35 | 8.45 | 21.4M |
| 2022-12-07 | 10.00 | 10.70 | 8.30 | 8.70 | 58.0M |
| 2022-12-06 | 8.85 | 10.20 | 8.85 | 9.95 | 54.3M |
| 2022-12-02 | 9.00 | 9.30 | 8.75 | 8.80 | 23.4M |
| 2022-12-01 | 8.20 | 9.00 | 8.20 | 9.00 | 38.6M |
| 2022-11-30 | 8.40 | 8.50 | 8.00 | 8.00 | 14.2M |
| 2022-11-29 | 8.05 | 8.50 | 7.80 | 8.15 | 31.6M |
| 2022-11-28 | 7.45 | 8.75 | 7.45 | 8.05 | 66.9M |
| 2022-11-25 | 7.00 | 7.50 | 7.00 | 7.45 | 20.9M |
| 2022-11-24 | 7.00 | 7.65 | 6.85 | 7.05 | 65.7M |
| 2022-11-23 | 5.90 | 6.80 | 5.80 | 6.70 | 38.9M |
| 2022-11-22 | 6.40 | 6.55 | 5.80 | 5.80 | 27.9M |
| 2022-11-21 | 5.35 | 6.60 | 5.35 | 6.30 | 69.9M |
| 2022-11-18 | 4.96 | 5.35 | 4.96 | 5.30 | 16.5M |
| 2022-11-17 | 5.05 | 5.15 | 4.96 | 4.96 | 8.8M |
| 2022-11-16 | 4.76 | 5.10 | 4.76 | 5.00 | 27.0M |
| 2022-11-15 | 4.76 | 4.86 | 4.66 | 4.78 | 16.0M |
| 2022-11-14 | 4.40 | 4.76 | 4.38 | 4.76 | 17.7M |
| 2022-11-11 | 4.54 | 4.80 | 4.38 | 4.48 | 43.7M |
| 2022-11-10 | 4.30 | 4.34 | 4.20 | 4.32 | 2.5M |
| 2022-11-09 | 4.44 | 4.50 | 4.32 | 4.34 | 8.3M |
| 2022-11-08 | 4.36 | 4.54 | 4.30 | 4.54 | 18.3M |
| 2022-11-07 | 4.24 | 4.50 | 4.22 | 4.34 | 28.5M |
| 2022-11-04 | 4.20 | 4.26 | 4.16 | 4.20 | 2.6M |
| 2022-11-03 | 4.20 | 4.24 | 4.14 | 4.20 | 1.7M |
| 2022-11-02 | 4.24 | 4.30 | 4.18 | 4.20 | 3.8M |
| 2022-11-01 | 4.20 | 4.36 | 4.18 | 4.24 | 6.7M |
| 2022-10-31 | 4.14 | 4.32 | 4.14 | 4.20 | 9.4M |
| 2022-10-28 | 3.94 | 4.38 | 3.94 | 4.12 | 18.9M |
| 2022-10-27 | 3.94 | 3.98 | 3.92 | 3.94 | 0.3M |
| 2022-10-26 | 3.96 | 3.98 | 3.92 | 3.92 | 0.7M |
| 2022-10-25 | 4.00 | 4.08 | 3.94 | 3.94 | 3.3M |
| 2022-10-21 | 3.98 | 4.00 | 3.94 | 3.94 | 0.5M |
| 2022-10-20 | 4.00 | 4.02 | 3.96 | 3.96 | 0.5M |
| 2022-10-19 | 4.10 | 4.10 | 3.96 | 3.98 | 1.7M |
| 2022-10-18 | 4.02 | 4.16 | 4.00 | 4.04 | 2.2M |
| 2022-10-17 | 3.88 | 4.00 | 3.84 | 4.00 | 1.1M |
| 2022-10-12 | 3.90 | 3.98 | 3.84 | 3.88 | 0.7M |
| 2022-10-11 | 3.98 | 3.98 | 3.92 | 3.92 | 0.5M |
| 2022-10-10 | 4.04 | 4.04 | 3.90 | 3.96 | 1.5M |
| 2022-10-07 | 4.10 | 4.16 | 4.00 | 4.06 | 2.3M |
| 2022-10-06 | 4.04 | 4.18 | 4.04 | 4.08 | 3.1M |
| 2022-10-05 | 3.92 | 4.42 | 3.92 | 4.00 | 12.0M |
| 2022-10-04 | 3.86 | 3.88 | 3.84 | 3.84 | 0.3M |
| 2022-10-03 | 3.90 | 3.94 | 3.80 | 3.80 | 0.7M |
| 2022-09-30 | 3.92 | 3.98 | 3.90 | 3.92 | 0.6M |
| 2022-09-29 | 3.98 | 4.16 | 3.88 | 3.92 | 4.3M |
| 2022-09-28 | 3.90 | 3.96 | 3.80 | 3.90 | 3.2M |
| 2022-09-27 | 4.18 | 4.20 | 4.04 | 4.04 | 1.5M |
| 2022-09-26 | 4.20 | 4.20 | 4.14 | 4.14 | 0.9M |
| 2022-09-23 | 4.22 | 4.26 | 4.16 | 4.16 | 1.2M |
| 2022-09-22 | 4.18 | 4.26 | 4.16 | 4.22 | 1.3M |
| 2022-09-21 | 4.32 | 4.32 | 4.18 | 4.20 | 2.5M |
| 2022-09-20 | 4.38 | 4.40 | 4.26 | 4.32 | 3.0M |
| 2022-09-19 | 4.46 | 4.64 | 4.24 | 4.32 | 17.6M |
| 2022-09-16 | 4.48 | 4.62 | 4.44 | 4.44 | 5.5M |
| 2022-09-15 | 4.56 | 4.68 | 4.48 | 4.48 | 14.3M |
| 2022-09-14 | 4.32 | 4.64 | 4.32 | 4.54 | 19.8M |
| 2022-09-13 | 4.40 | 4.46 | 4.36 | 4.40 | 3.3M |
| 2022-09-12 | 4.34 | 4.50 | 4.32 | 4.38 | 10.0M |
| 2022-09-09 | 4.08 | 4.52 | 4.08 | 4.40 | 32.1M |
| 2022-09-08 | 4.16 | 4.16 | 4.06 | 4.06 | 1.2M |
| 2022-09-07 | 4.16 | 4.18 | 4.12 | 4.16 | 1.1M |
| 2022-09-06 | 4.06 | 4.24 | 4.06 | 4.16 | 1.3M |
| 2022-09-05 | 4.10 | 4.10 | 4.04 | 4.08 | 0.4M |
| 2022-09-02 | 4.06 | 4.10 | 4.04 | 4.08 | 0.8M |
| 2022-09-01 | 4.14 | 4.16 | 4.06 | 4.06 | 1.7M |
| 2022-08-31 | 4.22 | 4.22 | 4.14 | 4.18 | 1.0M |
| 2022-08-30 | 4.20 | 4.26 | 4.18 | 4.22 | 1.3M |
| 2022-08-29 | 4.22 | 4.24 | 4.14 | 4.18 | 2.7M |
| 2022-08-26 | 4.20 | 4.40 | 4.20 | 4.32 | 7.1M |
| 2022-08-25 | 4.14 | 4.22 | 4.14 | 4.20 | 1.1M |
| 2022-08-24 | 4.18 | 4.24 | 4.14 | 4.14 | 1.4M |
| 2022-08-23 | 4.10 | 4.26 | 4.10 | 4.22 | 1.9M |
| 2022-08-22 | 4.32 | 4.38 | 4.22 | 4.24 | 2.2M |
| 2022-08-19 | 4.52 | 4.54 | 4.30 | 4.32 | 4.6M |
| 2022-08-18 | 4.48 | 4.64 | 4.44 | 4.52 | 12.7M |
| 2022-08-17 | 4.50 | 4.50 | 4.40 | 4.44 | 3.2M |
| 2022-08-16 | 4.46 | 4.56 | 4.38 | 4.44 | 7.9M |
| 2022-08-15 | 4.36 | 4.48 | 4.28 | 4.42 | 4.4M |
| 2022-08-11 | 4.54 | 4.58 | 4.26 | 4.36 | 6.3M |
| 2022-08-10 | 4.80 | 4.84 | 4.46 | 4.46 | 22.0M |
| 2022-08-09 | 4.68 | 4.86 | 4.64 | 4.78 | 32.6M |
| 2022-08-08 | 4.68 | 4.78 | 4.60 | 4.64 | 8.4M |
| 2022-08-05 | 4.72 | 4.78 | 4.58 | 4.68 | 9.7M |
| 2022-08-04 | 4.64 | 4.76 | 4.60 | 4.72 | 17.7M |
| 2022-08-03 | 4.50 | 4.88 | 4.50 | 4.60 | 51.2M |
| 2022-08-02 | 4.60 | 4.66 | 4.44 | 4.44 | 8.5M |
| 2022-08-01 | 4.70 | 4.78 | 4.62 | 4.68 | 21.5M |
| 2022-07-27 | 4.66 | 4.92 | 4.58 | 4.60 | 60.5M |
| 2022-07-26 | 4.56 | 5.05 | 4.56 | 4.66 | 132.9M |
| 2022-07-25 | 4.40 | 4.50 | 4.32 | 4.48 | 8.5M |
| 2022-07-22 | 4.80 | 4.82 | 4.42 | 4.42 | 35.6M |
| 2022-07-21 | 4.60 | 4.70 | 4.36 | 4.70 | 43.7M |
| 2022-07-20 | 4.12 | 4.68 | 4.02 | 4.68 | 88.0M |
| 2022-07-19 | 4.20 | 4.26 | 3.94 | 4.04 | 8.7M |
| 2022-07-18 | 4.28 | 4.48 | 4.12 | 4.20 | 42.2M |
| 2022-07-15 | 4.30 | 4.30 | 4.00 | 4.30 | 47.3M |
| 2022-07-14 | 4.64 | 4.74 | 4.26 | 4.30 | 95.1M |
| 2022-07-12 | 4.46 | 4.68 | 4.28 | 4.44 | 81.3M |
| 2022-07-11 | 3.64 | 4.62 | 3.60 | 4.52 | 172.7M |
| 2022-07-08 | 3.20 | 4.06 | 3.20 | 3.62 | 55.5M |
| 2022-07-07 | 3.10 | 3.18 | 3.08 | 3.18 | 0.5M |
| 2022-07-06 | 3.16 | 3.18 | 3.06 | 3.10 | 0.5M |
| 2022-07-05 | 3.22 | 3.28 | 3.16 | 3.16 | 0.5M |
| 2022-07-04 | 3.30 | 3.32 | 3.20 | 3.22 | 0.1M |
| 2022-07-01 | 3.28 | 3.30 | 3.24 | 3.30 | 0.1M |
| 2022-06-30 | 3.32 | 3.34 | 3.28 | 3.28 | 0.4M |
| 2022-06-29 | 3.36 | 3.38 | 3.32 | 3.32 | 0.3M |
| 2022-06-28 | 3.34 | 3.44 | 3.34 | 3.40 | 0.4M |
| 2022-06-27 | 3.20 | 3.44 | 3.18 | 3.40 | 1.0M |
| 2022-06-24 | 3.24 | 3.28 | 3.16 | 3.16 | 0.3M |
| 2022-06-23 | 3.24 | 3.30 | 3.18 | 3.22 | 0.2M |
| 2022-06-22 | 3.34 | 3.34 | 3.18 | 3.20 | 0.6M |
| 2022-06-21 | 3.32 | 3.38 | 3.30 | 3.34 | 0.5M |
| 2022-06-20 | 3.36 | 3.36 | 3.28 | 3.28 | 0.8M |
| 2022-06-17 | 3.40 | 3.46 | 3.36 | 3.36 | 0.6M |
| 2022-06-16 | 3.54 | 3.62 | 3.44 | 3.44 | 0.4M |
| 2022-06-15 | 3.58 | 3.58 | 3.52 | 3.52 | 0.1M |
| 2022-06-14 | 3.64 | 3.66 | 3.50 | 3.54 | 0.7M |
| 2022-06-13 | 3.80 | 3.80 | 3.64 | 3.64 | 1.5M |
| 2022-06-10 | 3.82 | 3.88 | 3.82 | 3.82 | 0.2M |
| 2022-06-09 | 3.92 | 4.04 | 3.84 | 3.84 | 2.4M |
| 2022-06-08 | 3.78 | 4.02 | 3.78 | 3.92 | 1.7M |
| 2022-06-07 | 3.84 | 3.84 | 3.78 | 3.78 | 0.8M |
| 2022-06-06 | 3.84 | 3.84 | 3.80 | 3.84 | 0.3M |
| 2022-06-02 | 3.88 | 3.94 | 3.82 | 3.84 | 0.6M |
| 2022-06-01 | 3.90 | 3.92 | 3.86 | 3.88 | 0.4M |
| 2022-05-31 | 3.88 | 4.02 | 3.82 | 3.86 | 2.3M |
| 2022-05-30 | 3.78 | 3.90 | 3.78 | 3.86 | 0.8M |
| 2022-05-27 | 3.82 | 3.82 | 3.76 | 3.76 | 0.3M |
| 2022-05-26 | 3.78 | 3.82 | 3.74 | 3.78 | 0.3M |
| 2022-05-25 | 3.82 | 3.84 | 3.78 | 3.78 | 0.5M |
| 2022-05-24 | 3.86 | 3.88 | 3.80 | 3.80 | 0.3M |
| 2022-05-23 | 3.90 | 3.94 | 3.80 | 3.80 | 0.7M |
| 2022-05-20 | 3.90 | 4.02 | 3.88 | 3.88 | 1.0M |
| 2022-05-19 | 3.82 | 3.94 | 3.82 | 3.92 | 0.8M |
| 2022-05-18 | 3.98 | 3.98 | 3.90 | 3.90 | 0.4M |
| 2022-05-17 | 3.80 | 4.10 | 3.80 | 3.94 | 2.2M |
| 2022-05-13 | 3.76 | 3.84 | 3.76 | 3.78 | 0.3M |
| 2022-05-12 | 3.98 | 4.00 | 3.74 | 3.76 | 1.6M |
| 2022-05-11 | 4.00 | 4.02 | 3.94 | 3.94 | 0.6M |
| 2022-05-10 | 3.84 | 4.06 | 3.80 | 4.00 | 1.8M |
| 2022-05-09 | 3.86 | 3.90 | 3.82 | 3.84 | 0.9M |
| 2022-05-06 | 3.86 | 3.96 | 3.82 | 3.90 | 0.8M |
| 2022-05-05 | 3.98 | 4.04 | 3.90 | 3.90 | 0.6M |
| 2022-05-03 | 4.00 | 4.04 | 3.92 | 3.92 | 1.6M |
| 2022-04-29 | 4.06 | 4.08 | 4.02 | 4.04 | 0.3M |
| 2022-04-28 | 4.06 | 4.08 | 4.02 | 4.02 | 0.7M |
| 2022-04-27 | 4.04 | 4.10 | 4.00 | 4.00 | 1.3M |
| 2022-04-26 | 4.04 | 4.08 | 4.04 | 4.06 | 0.9M |
| 2022-04-25 | 4.08 | 4.14 | 4.06 | 4.08 | 0.9M |
| 2022-04-22 | 4.14 | 4.16 | 4.08 | 4.10 | 1.1M |
| 2022-04-21 | 4.10 | 4.22 | 4.08 | 4.12 | 3.7M |
| 2022-04-20 | 4.20 | 4.20 | 4.10 | 4.10 | 0.9M |
| 2022-04-19 | 4.12 | 4.22 | 4.12 | 4.14 | 0.7M |
| 2022-04-18 | 4.14 | 4.16 | 4.10 | 4.10 | 1.5M |
| 2022-04-12 | 4.18 | 4.18 | 4.10 | 4.16 | 0.4M |
| 2022-04-11 | 4.22 | 4.30 | 4.16 | 4.18 | 1.3M |
| 2022-04-08 | 4.22 | 4.34 | 4.22 | 4.26 | 0.9M |
| 2022-04-07 | 4.34 | 4.34 | 4.20 | 4.22 | 1.4M |
| 2022-04-05 | 4.54 | 4.54 | 4.34 | 4.34 | 3.2M |
| 2022-04-04 | 4.60 | 4.70 | 4.54 | 4.54 | 11.1M |
| 2022-04-01 | 4.50 | 4.58 | 4.42 | 4.58 | 5.9M |
| 2022-03-31 | 4.24 | 4.50 | 4.24 | 4.44 | 6.9M |
| 2022-03-30 | 4.22 | 4.40 | 4.20 | 4.22 | 2.8M |
| 2022-03-29 | 4.16 | 4.24 | 4.08 | 4.18 | 2.1M |
| 2022-03-28 | 4.10 | 4.16 | 4.08 | 4.10 | 0.3M |
| 2022-03-25 | 4.18 | 4.20 | 4.10 | 4.10 | 0.5M |
| 2022-03-24 | 4.18 | 4.22 | 4.14 | 4.16 | 0.6M |
| 2022-03-23 | 4.14 | 4.24 | 4.14 | 4.16 | 0.9M |
| 2022-03-22 | 4.08 | 4.12 | 4.08 | 4.10 | 0.2M |
| 2022-03-21 | 4.16 | 4.18 | 4.08 | 4.10 | 0.6M |
| 2022-03-18 | 4.24 | 4.24 | 4.14 | 4.14 | 0.6M |
| 2022-03-17 | 4.28 | 4.30 | 4.20 | 4.20 | 1.2M |
| 2022-03-16 | 4.12 | 4.28 | 4.12 | 4.26 | 1.3M |
| 2022-03-15 | 4.08 | 4.26 | 4.08 | 4.08 | 1.3M |
| 2022-03-14 | 4.06 | 4.14 | 4.06 | 4.10 | 0.4M |
| 2022-03-11 | 4.02 | 4.10 | 4.00 | 4.08 | 0.3M |
| 2022-03-10 | 4.08 | 4.16 | 4.00 | 4.02 | 0.8M |
| 2022-03-09 | 3.82 | 4.02 | 3.78 | 4.00 | 0.8M |
| 2022-03-08 | 4.02 | 4.12 | 3.66 | 3.80 | 2.9M |
| 2022-03-07 | 4.28 | 4.28 | 4.02 | 4.02 | 1.8M |
| 2022-03-04 | 4.38 | 4.40 | 4.32 | 4.36 | 1.8M |
| 2022-03-03 | 4.42 | 4.46 | 4.38 | 4.40 | 0.9M |
| 2022-03-02 | 4.48 | 4.48 | 4.44 | 4.44 | 0.9M |
| 2022-03-01 | 4.44 | 4.50 | 4.44 | 4.48 | 0.7M |
| 2022-02-28 | 4.48 | 4.48 | 4.40 | 4.42 | 1.0M |
| 2022-02-25 | 4.40 | 4.46 | 4.36 | 4.40 | 2.3M |
| 2022-02-24 | 4.62 | 4.62 | 4.32 | 4.32 | 8.4M |
| 2022-02-23 | 4.70 | 4.78 | 4.64 | 4.64 | 8.8M |
| 2022-02-22 | 4.66 | 4.98 | 4.64 | 4.98 | 14.2M |
| 2022-02-21 | 5.05 | 5.10 | 4.72 | 4.72 | 17.8M |
| 2022-02-18 | 4.54 | 5.35 | 4.52 | 5.20 | 47.9M |
| 2022-02-17 | 4.48 | 4.52 | 4.40 | 4.50 | 0.6M |
| 2022-02-15 | 4.34 | 4.52 | 4.34 | 4.44 | 1.3M |
| 2022-02-14 | 4.40 | 4.40 | 4.28 | 4.34 | 1.0M |
| 2022-02-11 | 4.46 | 4.52 | 4.40 | 4.40 | 0.6M |
| 2022-02-10 | 4.46 | 4.52 | 4.44 | 4.46 | 1.1M |
| 2022-02-09 | 4.60 | 4.60 | 4.38 | 4.42 | 3.0M |
| 2022-02-08 | 4.60 | 4.66 | 4.56 | 4.60 | 0.7M |
| 2022-02-07 | 4.64 | 4.66 | 4.56 | 4.60 | 1.4M |
| 2022-02-04 | 4.68 | 4.74 | 4.62 | 4.64 | 1.5M |
| 2022-02-03 | 4.72 | 4.78 | 4.68 | 4.70 | 1.4M |
| 2022-02-02 | 4.80 | 4.84 | 4.72 | 4.72 | 2.1M |
| 2022-02-01 | 4.82 | 4.86 | 4.72 | 4.78 | 1.9M |
| 2022-01-31 | 4.68 | 4.78 | 4.66 | 4.76 | 2.0M |
| 2022-01-28 | 4.46 | 4.72 | 4.46 | 4.68 | 4.4M |
| 2022-01-27 | 4.40 | 4.56 | 4.40 | 4.46 | 2.6M |
| 2022-01-26 | 4.38 | 4.50 | 4.38 | 4.42 | 1.6M |
| 2022-01-25 | 4.36 | 4.44 | 4.34 | 4.36 | 2.0M |
| 2022-01-24 | 4.44 | 4.44 | 4.36 | 4.36 | 2.9M |
| 2022-01-21 | 4.32 | 4.52 | 4.30 | 4.50 | 5.4M |
| 2022-01-20 | 4.54 | 4.58 | 4.40 | 4.40 | 5.2M |
| 2022-01-19 | 4.70 | 4.70 | 4.54 | 4.58 | 3.9M |
| 2022-01-18 | 4.76 | 4.80 | 4.70 | 4.70 | 2.9M |
| 2022-01-17 | 4.76 | 4.82 | 4.74 | 4.74 | 2.4M |
| 2022-01-14 | 4.80 | 4.82 | 4.74 | 4.76 | 2.5M |
| 2022-01-13 | 4.84 | 4.88 | 4.80 | 4.84 | 2.3M |
| 2022-01-12 | 4.74 | 4.94 | 4.72 | 4.86 | 6.6M |
| 2022-01-11 | 4.74 | 4.80 | 4.70 | 4.74 | 7.9M |
| 2022-01-10 | 4.78 | 4.80 | 4.74 | 4.76 | 2.8M |
| 2022-01-07 | 4.82 | 4.86 | 4.78 | 4.78 | 2.0M |
| 2022-01-06 | 4.84 | 4.90 | 4.74 | 4.80 | 5.2M |
| 2022-01-05 | 4.92 | 4.92 | 4.86 | 4.88 | 3.4M |
| 2022-01-04 | 4.86 | 4.94 | 4.86 | 4.92 | 3.7M |