4.08
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 9.16 | 9.62 | 9.16 | 9.20 | 0.0M |
| 2021-12-30 | 9.22 | 9.65 | 9.20 | 9.40 | 0.0M |
| 2021-12-29 | 8.90 | 9.67 | 8.79 | 9.20 | 0.4M |
| 2021-12-28 | 9.19 | 9.80 | 8.90 | 8.90 | 0.2M |
| 2021-12-24 | 8.51 | 9.92 | 8.51 | 9.19 | 0.2M |
| 2021-12-23 | 7.31 | 9.97 | 7.31 | 8.30 | 0.3M |
| 2021-12-22 | 7.31 | 7.33 | 7.23 | 7.31 | 0.0M |
| 2021-12-21 | 7.28 | 7.58 | 7.28 | 7.31 | 0.0M |
| 2021-12-20 | 7.29 | 7.30 | 7.28 | 7.28 | 0.0M |
| 2021-12-17 | 7.42 | 7.42 | 7.30 | 7.30 | 0.0M |
| 2021-12-16 | 7.15 | 7.65 | 7.10 | 7.42 | 0.3M |
| 2021-12-15 | 7.83 | 7.83 | 7.13 | 7.15 | 0.1M |
| 2021-12-14 | 7.65 | 8.00 | 7.60 | 7.85 | 0.0M |
| 2021-12-13 | 7.75 | 8.16 | 7.51 | 7.65 | 0.0M |
| 2021-12-10 | 8.10 | 8.10 | 7.83 | 7.90 | 0.0M |
| 2021-12-09 | 7.96 | 8.33 | 7.96 | 8.30 | 0.0M |
| 2021-12-08 | 7.60 | 7.81 | 7.42 | 7.81 | 0.1M |
| 2021-12-07 | 7.41 | 7.65 | 7.33 | 7.42 | 0.0M |
| 2021-12-06 | 7.53 | 7.69 | 7.32 | 7.32 | 0.0M |
| 2021-12-03 | 7.69 | 7.70 | 7.52 | 7.52 | 0.0M |
| 2021-12-02 | 7.60 | 7.80 | 7.60 | 7.70 | 0.0M |
| 2021-12-01 | 8.57 | 8.57 | 7.88 | 7.89 | 0.1M |
| 2021-11-30 | 9.09 | 9.09 | 8.45 | 8.58 | 0.1M |
| 2021-11-29 | 8.99 | 9.33 | 8.80 | 9.09 | 0.1M |
| 2021-11-26 | 9.02 | 9.17 | 9.01 | 9.02 | 0.0M |
| 2021-11-25 | 8.85 | 9.01 | 8.85 | 8.97 | 0.0M |
| 2021-11-24 | 8.70 | 9.20 | 8.70 | 9.02 | 0.1M |
| 2021-11-23 | 9.00 | 9.00 | 8.70 | 8.72 | 0.0M |
| 2021-11-22 | 9.42 | 9.42 | 8.72 | 9.16 | 0.0M |
| 2021-11-19 | 9.00 | 9.40 | 8.55 | 9.40 | 0.1M |
| 2021-11-18 | 9.50 | 9.80 | 9.08 | 9.08 | 0.1M |
| 2021-11-17 | 10.48 | 10.50 | 9.21 | 9.50 | 0.2M |
| 2021-11-16 | 9.84 | 10.88 | 9.84 | 10.08 | 0.5M |
| 2021-11-15 | 9.69 | 10.02 | 9.30 | 9.84 | 0.4M |
| 2021-11-12 | 7.80 | 9.58 | 7.80 | 9.02 | 0.4M |
| 2021-11-11 | 7.51 | 7.79 | 7.51 | 7.73 | 0.1M |
| 2021-11-10 | 7.25 | 7.69 | 7.25 | 7.52 | 0.1M |
| 2021-11-09 | 7.28 | 7.64 | 7.25 | 7.39 | 0.1M |
| 2021-11-08 | 7.25 | 7.27 | 6.91 | 7.24 | 0.1M |
| 2021-11-05 | 7.50 | 7.80 | 7.23 | 7.28 | 0.2M |
| 2021-11-04 | 8.10 | 8.30 | 7.45 | 7.50 | 0.4M |
| 2021-11-03 | 8.99 | 8.99 | 8.08 | 8.10 | 0.2M |
| 2021-11-02 | 8.78 | 9.53 | 8.50 | 8.99 | 0.5M |
| 2021-11-01 | 9.98 | 9.99 | 8.76 | 8.76 | 0.3M |
| 2021-10-29 | 10.02 | 10.30 | 9.66 | 9.97 | 0.1M |
| 2021-10-28 | 10.32 | 10.40 | 9.99 | 10.02 | 0.2M |
| 2021-10-27 | 10.60 | 10.60 | 10.50 | 10.54 | 0.1M |
| 2021-10-26 | 10.68 | 11.16 | 10.60 | 10.82 | 0.1M |
| 2021-10-25 | 11.22 | 11.22 | 10.50 | 10.68 | 0.1M |
| 2021-10-22 | 12.00 | 12.00 | 11.22 | 11.22 | 0.4M |
| 2021-10-21 | 12.36 | 12.36 | 12.00 | 12.00 | 0.3M |
| 2021-10-20 | 12.60 | 12.80 | 12.18 | 12.36 | 0.3M |
| 2021-10-19 | 12.84 | 13.20 | 12.30 | 12.60 | 0.3M |
| 2021-10-18 | 14.96 | 14.96 | 12.20 | 12.84 | 0.9M |
| 2021-10-15 | 15.38 | 15.60 | 14.98 | 14.98 | 1.0M |
| 2021-10-12 | 15.28 | 15.78 | 15.02 | 15.40 | 1.1M |
| 2021-10-11 | 15.00 | 15.40 | 15.00 | 15.02 | 0.7M |
| 2021-10-08 | 15.50 | 15.72 | 14.88 | 15.00 | 0.7M |
| 2021-10-07 | 15.10 | 15.96 | 15.10 | 15.50 | 0.7M |
| 2021-10-06 | 15.30 | 15.30 | 14.80 | 15.10 | 0.5M |
| 2021-10-05 | 15.40 | 15.60 | 14.60 | 15.30 | 0.9M |
| 2021-10-04 | 15.90 | 15.98 | 14.60 | 15.28 | 1.6M |
| 2021-09-30 | 13.24 | 16.18 | 12.68 | 16.00 | 8.9M |
| 2021-09-29 | 13.00 | 13.34 | 12.08 | 13.24 | 11.1M |