4.77
最終更新: 2025-10-02
| 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 | 3.39 | 3.48 | 3.39 | 3.48 | 0.0M |
| 2022-12-29 | 3.57 | 3.74 | 3.38 | 3.74 | 0.0M |
| 2022-12-28 | 3.90 | 4.40 | 3.54 | 3.57 | 0.0M |
| 2022-12-27 | 3.78 | 3.99 | 3.62 | 3.62 | 0.0M |
| 2022-12-23 | 3.36 | 3.51 | 3.36 | 3.50 | 0.0M |
| 2022-12-22 | 3.40 | 3.68 | 2.83 | 3.34 | 0.0M |
| 2022-12-19 | 3.70 | 3.70 | 3.68 | 3.68 | 0.0M |
| 2022-12-15 | 3.28 | 3.44 | 3.28 | 3.44 | 0.0M |
| 2022-12-14 | 3.45 | 3.45 | 3.20 | 3.29 | 0.0M |
| 2022-12-13 | 3.31 | 3.68 | 3.31 | 3.45 | 0.0M |
| 2022-12-12 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2022-12-08 | 3.26 | 3.45 | 3.26 | 3.45 | 0.0M |
| 2022-12-07 | 3.47 | 3.48 | 3.47 | 3.48 | 0.0M |
| 2022-12-06 | 3.80 | 3.80 | 3.50 | 3.50 | 0.0M |
| 2022-12-05 | 3.65 | 3.94 | 3.65 | 3.80 | 0.0M |
| 2022-12-02 | 3.82 | 3.82 | 3.30 | 3.61 | 0.0M |
| 2022-12-01 | 4.15 | 4.15 | 3.70 | 3.82 | 0.0M |
| 2022-11-30 | 3.98 | 4.27 | 3.98 | 4.03 | 0.0M |
| 2022-11-29 | 4.90 | 4.90 | 3.54 | 4.89 | 0.0M |
| 2022-11-28 | 4.95 | 4.95 | 4.20 | 4.78 | 0.0M |
| 2022-11-25 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2022-11-23 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2022-11-22 | 4.36 | 4.39 | 4.36 | 4.39 | 0.0M |
| 2022-11-18 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2022-11-17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0M |
| 2022-11-16 | 5.00 | 5.00 | 4.15 | 4.99 | 0.0M |
| 2022-11-15 | 4.54 | 5.30 | 4.54 | 4.54 | 0.0M |
| 2022-11-14 | 4.53 | 5.18 | 4.21 | 4.54 | 0.0M |
| 2022-11-11 | 4.94 | 4.99 | 4.10 | 4.92 | 0.0M |
| 2022-11-10 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |
| 2022-11-09 | 3.72 | 4.24 | 3.72 | 4.24 | 0.0M |
| 2022-11-08 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0M |
| 2022-11-07 | 4.38 | 4.38 | 3.75 | 4.00 | 0.0M |
| 2022-11-04 | 4.60 | 4.60 | 4.00 | 4.11 | 0.0M |
| 2022-11-03 | 4.70 | 4.70 | 4.01 | 4.21 | 0.0M |
| 2022-11-02 | 4.22 | 4.91 | 4.22 | 4.25 | 0.0M |
| 2022-11-01 | 4.13 | 4.99 | 4.13 | 4.96 | 0.0M |
| 2022-10-31 | 4.70 | 4.70 | 3.21 | 4.66 | 0.0M |
| 2022-10-27 | 4.70 | 4.70 | 4.12 | 4.70 | 0.0M |
| 2022-10-26 | 4.20 | 5.20 | 3.57 | 4.70 | 0.0M |
| 2022-10-25 | 4.00 | 4.00 | 3.47 | 3.47 | 0.0M |
| 2022-10-24 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |
| 2022-10-21 | 3.80 | 4.04 | 3.80 | 4.04 | 0.0M |
| 2022-10-20 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0M |
| 2022-10-19 | 3.61 | 3.81 | 3.61 | 3.63 | 0.0M |
| 2022-10-18 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2022-10-17 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2022-10-14 | 4.16 | 4.20 | 3.58 | 4.15 | 0.0M |
| 2022-10-13 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2022-10-12 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2022-10-11 | 3.02 | 4.10 | 3.02 | 4.10 | 0.0M |
| 2022-10-10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2022-10-07 | 3.36 | 4.10 | 3.36 | 4.10 | 0.0M |
| 2022-10-06 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2022-10-05 | 4.29 | 4.29 | 3.72 | 3.72 | 0.0M |
| 2022-10-04 | 3.36 | 3.99 | 3.35 | 3.99 | 0.0M |
| 2022-10-03 | 3.93 | 3.93 | 3.41 | 3.71 | 0.0M |
| 2022-09-30 | 3.76 | 3.99 | 3.75 | 3.99 | 0.0M |
| 2022-09-29 | 4.61 | 4.61 | 4.00 | 4.00 | 0.0M |
| 2022-09-28 | 3.85 | 4.00 | 3.85 | 4.00 | 0.0M |
| 2022-09-27 | 4.03 | 4.60 | 3.81 | 4.49 | 0.0M |
| 2022-09-26 | 4.00 | 4.30 | 3.79 | 4.19 | 0.0M |
| 2022-09-23 | 4.29 | 4.29 | 3.80 | 4.29 | 0.0M |
| 2022-09-22 | 4.48 | 4.48 | 3.75 | 3.75 | 0.0M |
| 2022-09-21 | 3.57 | 4.28 | 3.57 | 3.90 | 0.0M |
| 2022-09-20 | 3.60 | 4.46 | 3.60 | 4.46 | 0.0M |
| 2022-09-19 | 4.20 | 4.48 | 3.71 | 4.48 | 0.0M |
| 2022-09-16 | 5.02 | 5.02 | 4.23 | 4.23 | 0.0M |
| 2022-09-15 | 4.38 | 4.38 | 4.23 | 4.25 | 0.0M |
| 2022-09-14 | 4.20 | 4.30 | 4.20 | 4.30 | 0.0M |
| 2022-09-13 | 4.41 | 4.56 | 4.30 | 4.40 | 0.0M |
| 2022-09-12 | 4.26 | 4.76 | 4.21 | 4.76 | 0.0M |
| 2022-09-09 | 4.62 | 4.62 | 4.20 | 4.20 | 0.0M |
| 2022-09-08 | 4.45 | 4.64 | 4.18 | 4.18 | 0.0M |
| 2022-09-07 | 4.58 | 4.58 | 4.51 | 4.51 | 0.0M |
| 2022-09-06 | 5.08 | 5.08 | 4.58 | 4.58 | 0.0M |
| 2022-09-05 | 4.70 | 5.40 | 4.50 | 4.70 | 0.0M |
| 2022-09-02 | 5.12 | 5.12 | 4.70 | 4.70 | 0.0M |
| 2022-09-01 | 4.95 | 4.95 | 4.61 | 4.73 | 0.0M |
| 2022-08-31 | 4.66 | 5.50 | 4.30 | 4.62 | 0.0M |
| 2022-08-30 | 4.60 | 4.69 | 4.58 | 4.58 | 0.0M |
| 2022-08-29 | 4.71 | 5.24 | 4.61 | 4.61 | 0.0M |
| 2022-08-26 | 5.00 | 5.08 | 4.70 | 4.97 | 0.0M |
| 2022-08-25 | 5.00 | 5.18 | 4.91 | 5.08 | 0.0M |
| 2022-08-24 | 4.74 | 4.74 | 4.61 | 4.74 | 0.0M |
| 2022-08-23 | 4.98 | 4.99 | 4.80 | 4.80 | 0.0M |
| 2022-08-22 | 5.22 | 5.22 | 4.55 | 4.80 | 0.0M |
| 2022-08-19 | 5.36 | 5.50 | 5.00 | 5.18 | 0.0M |
| 2022-08-18 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0M |
| 2022-08-17 | 5.30 | 5.48 | 5.30 | 5.30 | 0.0M |
| 2022-08-16 | 5.62 | 5.62 | 5.36 | 5.60 | 0.0M |
| 2022-08-15 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2022-08-12 | 5.34 | 5.58 | 5.34 | 5.58 | 0.0M |
| 2022-08-11 | 5.32 | 5.44 | 5.26 | 5.26 | 0.0M |
| 2022-08-10 | 5.04 | 5.34 | 5.04 | 5.34 | 0.0M |
| 2022-08-09 | 5.14 | 5.42 | 5.02 | 5.42 | 0.0M |
| 2022-08-08 | 5.40 | 5.40 | 5.00 | 5.20 | 0.0M |
| 2022-08-05 | 5.40 | 5.40 | 4.95 | 4.96 | 0.1M |
| 2022-08-04 | 5.98 | 5.98 | 5.50 | 5.86 | 0.0M |
| 2022-08-03 | 6.08 | 6.08 | 5.98 | 5.98 | 0.0M |
| 2022-08-02 | 5.40 | 5.66 | 5.22 | 5.62 | 0.0M |
| 2022-08-01 | 5.36 | 5.82 | 5.34 | 5.40 | 0.0M |
| 2022-07-29 | 5.42 | 5.48 | 5.10 | 5.36 | 0.0M |
| 2022-07-28 | 5.60 | 5.60 | 5.36 | 5.38 | 0.0M |
| 2022-07-27 | 6.00 | 6.26 | 5.30 | 5.62 | 0.0M |
| 2022-07-26 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2022-07-25 | 5.56 | 6.24 | 5.50 | 6.24 | 0.0M |
| 2022-07-22 | 5.30 | 5.84 | 5.30 | 5.84 | 0.0M |
| 2022-07-21 | 5.92 | 6.04 | 5.32 | 5.46 | 0.0M |
| 2022-07-20 | 5.18 | 6.18 | 5.18 | 6.00 | 0.0M |
| 2022-07-19 | 5.28 | 5.28 | 5.10 | 5.12 | 0.0M |
| 2022-07-18 | 5.02 | 5.28 | 5.02 | 5.28 | 0.0M |
| 2022-07-15 | 5.34 | 5.34 | 5.04 | 5.10 | 0.1M |
| 2022-07-14 | 5.20 | 5.34 | 5.18 | 5.18 | 0.0M |
| 2022-07-13 | 5.40 | 5.54 | 5.24 | 5.50 | 0.0M |
| 2022-07-12 | 5.98 | 5.98 | 5.40 | 5.40 | 0.0M |
| 2022-07-11 | 6.24 | 6.24 | 5.70 | 6.00 | 0.0M |
| 2022-07-08 | 5.28 | 6.38 | 5.28 | 6.32 | 0.0M |
| 2022-07-07 | 5.56 | 5.58 | 5.48 | 5.48 | 0.0M |
| 2022-07-06 | 5.28 | 5.72 | 5.28 | 5.40 | 0.0M |
| 2022-07-05 | 6.00 | 6.00 | 5.56 | 5.62 | 0.0M |
| 2022-07-04 | 6.28 | 6.84 | 5.50 | 6.32 | 0.1M |
| 2022-07-01 | 7.12 | 7.12 | 6.16 | 6.28 | 0.0M |
| 2022-06-30 | 4.98 | 9.50 | 4.98 | 7.16 | 0.0M |
| 2022-06-29 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2022-06-28 | 5.16 | 5.16 | 5.00 | 5.14 | 0.0M |
| 2022-06-27 | 5.10 | 5.16 | 5.02 | 5.08 | 0.0M |
| 2022-06-23 | 5.12 | 5.22 | 4.82 | 5.12 | 0.0M |
| 2022-06-22 | 5.54 | 5.54 | 5.28 | 5.28 | 0.0M |
| 2022-06-21 | 5.86 | 6.00 | 5.86 | 5.88 | 0.0M |
| 2022-06-20 | 5.78 | 5.82 | 5.78 | 5.82 | 0.0M |
| 2022-06-17 | 6.30 | 6.30 | 5.78 | 5.78 | 0.0M |
| 2022-06-16 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-06-15 | 5.52 | 5.94 | 5.04 | 5.82 | 0.0M |
| 2022-06-14 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0M |
| 2022-06-13 | 6.14 | 6.84 | 5.90 | 5.90 | 0.0M |
| 2022-06-10 | 5.52 | 6.18 | 5.00 | 6.18 | 0.0M |
| 2022-06-09 | 6.14 | 6.22 | 5.18 | 5.52 | 0.0M |
| 2022-06-08 | 6.16 | 6.16 | 5.56 | 6.14 | 0.0M |
| 2022-06-07 | 4.80 | 6.22 | 4.53 | 6.22 | 0.1M |
| 2022-06-03 | 5.16 | 5.20 | 4.69 | 4.70 | 0.0M |
| 2022-06-02 | 5.50 | 5.98 | 4.66 | 5.08 | 0.1M |
| 2022-06-01 | 5.60 | 7.78 | 5.50 | 5.50 | 0.1M |
| 2022-05-31 | 5.14 | 5.86 | 5.00 | 5.60 | 0.0M |
| 2022-05-30 | 5.20 | 5.20 | 5.00 | 5.20 | 0.0M |
| 2022-05-27 | 5.20 | 5.20 | 4.44 | 5.20 | 0.0M |
| 2022-05-25 | 4.90 | 4.90 | 4.86 | 4.86 | 0.0M |
| 2022-05-24 | 5.04 | 5.04 | 4.82 | 4.86 | 0.0M |
| 2022-05-23 | 5.18 | 5.18 | 5.00 | 5.02 | 0.0M |
| 2022-05-20 | 5.00 | 5.50 | 5.00 | 5.12 | 0.0M |
| 2022-05-19 | 5.10 | 5.78 | 5.10 | 5.78 | 0.0M |
| 2022-05-18 | 5.10 | 5.50 | 5.10 | 5.50 | 0.0M |
| 2022-05-17 | 5.04 | 5.28 | 5.04 | 5.28 | 0.0M |
| 2022-05-16 | 5.08 | 5.50 | 5.08 | 5.10 | 0.0M |
| 2022-05-13 | 4.97 | 6.00 | 4.95 | 5.80 | 0.0M |
| 2022-05-12 | 4.91 | 5.04 | 4.86 | 5.04 | 0.0M |
| 2022-05-11 | 5.18 | 5.28 | 4.95 | 5.00 | 0.0M |
| 2022-05-10 | 5.46 | 5.62 | 5.06 | 5.16 | 0.0M |
| 2022-05-09 | 5.60 | 5.72 | 5.30 | 5.70 | 0.0M |
| 2022-05-06 | 6.00 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2022-05-05 | 6.00 | 6.50 | 6.00 | 6.28 | 0.0M |
| 2022-05-04 | 6.02 | 6.02 | 6.00 | 6.00 | 0.0M |
| 2022-05-03 | 6.06 | 6.48 | 6.06 | 6.06 | 0.0M |
| 2022-05-02 | 5.76 | 6.06 | 5.74 | 6.06 | 0.0M |
| 2022-04-29 | 6.30 | 6.50 | 5.76 | 5.76 | 0.0M |
| 2022-04-28 | 6.20 | 6.30 | 6.18 | 6.30 | 0.0M |
| 2022-04-27 | 5.00 | 6.80 | 5.00 | 6.18 | 0.0M |
| 2022-04-26 | 6.84 | 7.20 | 6.28 | 6.32 | 0.0M |
| 2022-04-25 | 7.28 | 7.28 | 6.84 | 6.84 | 0.0M |
| 2022-04-22 | 7.40 | 7.50 | 6.90 | 7.16 | 0.0M |
| 2022-04-21 | 7.50 | 7.50 | 7.20 | 7.50 | 0.0M |
| 2022-04-20 | 7.54 | 7.62 | 7.36 | 7.62 | 0.1M |
| 2022-04-19 | 7.34 | 7.54 | 7.32 | 7.54 | 0.0M |
| 2022-04-14 | 8.40 | 8.40 | 7.98 | 8.08 | 0.0M |
| 2022-04-13 | 8.48 | 8.62 | 8.22 | 8.22 | 0.0M |
| 2022-04-12 | 8.52 | 8.92 | 8.32 | 8.92 | 0.0M |
| 2022-04-11 | 8.46 | 9.80 | 8.46 | 8.62 | 0.0M |
| 2022-04-08 | 8.38 | 8.60 | 8.00 | 8.60 | 0.0M |
| 2022-04-07 | 8.94 | 9.10 | 8.04 | 9.08 | 0.0M |
| 2022-04-06 | 9.02 | 9.02 | 9.00 | 9.00 | 0.0M |
| 2022-04-05 | 9.52 | 9.52 | 8.94 | 9.28 | 0.0M |
| 2022-04-04 | 9.26 | 9.32 | 9.10 | 9.28 | 0.0M |
| 2022-04-01 | 9.02 | 9.58 | 9.02 | 9.26 | 0.0M |
| 2022-03-31 | 9.74 | 9.76 | 9.16 | 9.46 | 0.0M |
| 2022-03-30 | 9.96 | 10.95 | 9.48 | 9.76 | 0.0M |
| 2022-03-29 | 10.50 | 11.00 | 9.80 | 9.80 | 0.0M |
| 2022-03-28 | 9.80 | 10.55 | 9.80 | 10.55 | 0.0M |
| 2022-03-25 | 9.32 | 9.96 | 9.32 | 9.52 | 0.0M |
| 2022-03-24 | 9.84 | 9.84 | 9.76 | 9.76 | 0.0M |
| 2022-03-23 | 10.00 | 10.10 | 9.82 | 10.05 | 0.0M |
| 2022-03-22 | 10.50 | 10.50 | 9.98 | 9.98 | 0.0M |
| 2022-03-21 | 10.45 | 10.55 | 10.05 | 10.55 | 0.0M |
| 2022-03-18 | 10.95 | 10.95 | 10.15 | 10.45 | 0.0M |
| 2022-03-16 | 10.75 | 11.15 | 10.75 | 11.10 | 0.0M |
| 2022-03-15 | 11.35 | 11.35 | 10.35 | 11.00 | 0.0M |
| 2022-03-14 | 10.05 | 11.40 | 10.05 | 11.35 | 0.0M |
| 2022-03-11 | 9.86 | 10.00 | 9.84 | 9.86 | 0.0M |
| 2022-03-10 | 10.25 | 10.25 | 9.84 | 9.86 | 0.0M |
| 2022-03-09 | 10.00 | 10.45 | 10.00 | 10.10 | 0.0M |
| 2022-03-08 | 10.45 | 11.15 | 10.00 | 10.30 | 0.0M |
| 2022-03-07 | 9.36 | 10.40 | 9.36 | 10.20 | 0.0M |
| 2022-03-04 | 10.15 | 10.75 | 10.10 | 10.10 | 0.0M |
| 2022-03-03 | 10.15 | 10.20 | 9.50 | 10.15 | 0.0M |
| 2022-03-02 | 10.60 | 10.60 | 10.00 | 10.15 | 0.0M |
| 2022-03-01 | 9.40 | 10.15 | 9.40 | 10.15 | 0.0M |
| 2022-02-28 | 9.20 | 10.00 | 9.02 | 9.40 | 0.0M |
| 2022-02-25 | 9.48 | 9.48 | 8.58 | 9.26 | 0.0M |
| 2022-02-24 | 9.00 | 9.72 | 8.20 | 9.48 | 0.0M |
| 2022-02-23 | 10.65 | 11.15 | 9.52 | 9.96 | 0.0M |
| 2022-02-22 | 11.00 | 11.25 | 11.00 | 11.25 | 0.0M |
| 2022-02-21 | 11.10 | 11.35 | 10.70 | 11.35 | 0.0M |
| 2022-02-18 | 12.00 | 12.00 | 11.10 | 11.75 | 0.0M |
| 2022-02-17 | 12.40 | 12.40 | 11.95 | 12.00 | 0.0M |
| 2022-02-16 | 12.60 | 13.55 | 12.60 | 13.55 | 0.0M |
| 2022-02-15 | 12.65 | 13.70 | 12.65 | 13.70 | 0.0M |
| 2022-02-14 | 12.45 | 12.70 | 12.00 | 12.55 | 0.0M |
| 2022-02-11 | 13.95 | 13.95 | 12.30 | 12.60 | 0.0M |
| 2022-02-10 | 12.95 | 13.95 | 12.40 | 13.95 | 0.0M |
| 2022-02-09 | 12.95 | 12.95 | 12.20 | 12.20 | 0.0M |
| 2022-02-08 | 12.90 | 12.95 | 12.55 | 12.55 | 0.0M |
| 2022-02-07 | 12.85 | 12.90 | 12.85 | 12.90 | 0.0M |
| 2022-02-04 | 13.40 | 13.40 | 12.50 | 12.50 | 0.0M |
| 2022-02-03 | 12.70 | 13.40 | 12.45 | 13.40 | 0.0M |
| 2022-02-02 | 13.35 | 13.35 | 12.10 | 12.50 | 0.0M |
| 2022-02-01 | 12.55 | 12.90 | 12.00 | 12.20 | 0.0M |
| 2022-01-31 | 12.70 | 12.90 | 12.40 | 12.40 | 0.0M |
| 2022-01-28 | 13.35 | 13.35 | 12.40 | 12.90 | 0.0M |
| 2022-01-27 | 14.10 | 16.45 | 13.00 | 13.75 | 0.0M |
| 2022-01-26 | 14.00 | 14.15 | 14.00 | 14.05 | 0.0M |
| 2022-01-25 | 13.75 | 13.90 | 13.15 | 13.90 | 0.0M |
| 2022-01-24 | 15.05 | 15.05 | 13.00 | 13.75 | 0.0M |
| 2022-01-21 | 14.90 | 15.20 | 14.85 | 15.05 | 0.0M |
| 2022-01-20 | 16.00 | 16.00 | 15.35 | 15.40 | 0.0M |
| 2022-01-19 | 15.25 | 16.10 | 15.25 | 16.10 | 0.0M |
| 2022-01-18 | 15.50 | 15.50 | 14.85 | 15.25 | 0.0M |
| 2022-01-17 | 16.00 | 16.35 | 15.65 | 15.65 | 0.0M |
| 2022-01-14 | 15.40 | 16.00 | 15.00 | 16.00 | 0.0M |
| 2022-01-13 | 15.85 | 16.05 | 15.50 | 15.75 | 0.0M |
| 2022-01-12 | 16.00 | 16.05 | 15.80 | 16.05 | 0.0M |
| 2022-01-11 | 16.25 | 16.50 | 16.10 | 16.15 | 0.0M |
| 2022-01-10 | 17.85 | 17.85 | 16.00 | 16.50 | 0.0M |
| 2022-01-07 | 17.00 | 17.75 | 16.50 | 17.05 | 0.0M |
| 2022-01-05 | 16.40 | 17.00 | 16.40 | 17.00 | 0.0M |
| 2022-01-04 | 17.90 | 17.90 | 16.85 | 17.20 | 0.0M |
| 2022-01-03 | 18.00 | 18.10 | 17.35 | 17.75 | 0.0M |