0.50
最終更新: 2025-10-03
| 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 | 1.45 | 1.47 | 1.44 | 1.45 | 3.3M |
| 2022-12-29 | 1.45 | 1.45 | 1.43 | 1.44 | 1.6M |
| 2022-12-28 | 1.46 | 1.46 | 1.43 | 1.44 | 3.1M |
| 2022-12-27 | 1.43 | 1.46 | 1.43 | 1.45 | 5.5M |
| 2022-12-26 | 1.40 | 1.44 | 1.40 | 1.42 | 5.5M |
| 2022-12-23 | 1.40 | 1.41 | 1.39 | 1.40 | 3.9M |
| 2022-12-22 | 1.44 | 1.44 | 1.39 | 1.41 | 14.6M |
| 2022-12-21 | 1.44 | 1.45 | 1.42 | 1.43 | 4.8M |
| 2022-12-20 | 1.47 | 1.47 | 1.45 | 1.45 | 4.5M |
| 2022-12-19 | 1.48 | 1.49 | 1.46 | 1.47 | 4.7M |
| 2022-12-16 | 1.50 | 1.50 | 1.48 | 1.48 | 3.5M |
| 2022-12-15 | 1.50 | 1.51 | 1.49 | 1.49 | 1.4M |
| 2022-12-14 | 1.50 | 1.51 | 1.49 | 1.50 | 1.9M |
| 2022-12-13 | 1.51 | 1.52 | 1.49 | 1.49 | 3.7M |
| 2022-12-09 | 1.50 | 1.52 | 1.50 | 1.51 | 3.9M |
| 2022-12-08 | 1.50 | 1.51 | 1.49 | 1.50 | 4.0M |
| 2022-12-07 | 1.52 | 1.52 | 1.49 | 1.51 | 5.8M |
| 2022-12-06 | 1.51 | 1.54 | 1.51 | 1.51 | 8.5M |
| 2022-12-02 | 1.51 | 1.52 | 1.50 | 1.51 | 4.2M |
| 2022-12-01 | 1.52 | 1.53 | 1.50 | 1.50 | 5.7M |
| 2022-11-30 | 1.50 | 1.53 | 1.50 | 1.52 | 6.9M |
| 2022-11-29 | 1.50 | 1.52 | 1.49 | 1.50 | 5.9M |
| 2022-11-28 | 1.51 | 1.52 | 1.49 | 1.49 | 6.5M |
| 2022-11-25 | 1.51 | 1.52 | 1.50 | 1.52 | 3.4M |
| 2022-11-24 | 1.53 | 1.53 | 1.51 | 1.51 | 4.3M |
| 2022-11-23 | 1.50 | 1.53 | 1.49 | 1.53 | 6.3M |
| 2022-11-22 | 1.52 | 1.53 | 1.50 | 1.50 | 7.7M |
| 2022-11-21 | 1.54 | 1.54 | 1.51 | 1.52 | 4.6M |
| 2022-11-18 | 1.56 | 1.56 | 1.51 | 1.53 | 15.3M |
| 2022-11-17 | 1.58 | 1.58 | 1.55 | 1.56 | 10.1M |
| 2022-11-16 | 1.59 | 1.59 | 1.57 | 1.58 | 6.6M |
| 2022-11-15 | 1.58 | 1.60 | 1.58 | 1.59 | 6.0M |
| 2022-11-14 | 1.59 | 1.60 | 1.57 | 1.58 | 11.5M |
| 2022-11-11 | 1.63 | 1.64 | 1.57 | 1.59 | 46.6M |
| 2022-11-10 | 1.66 | 1.67 | 1.65 | 1.66 | 6.0M |
| 2022-11-09 | 1.68 | 1.69 | 1.66 | 1.67 | 9.9M |
| 2022-11-08 | 1.68 | 1.71 | 1.66 | 1.68 | 11.9M |
| 2022-11-07 | 1.68 | 1.72 | 1.67 | 1.67 | 14.5M |
| 2022-11-04 | 1.70 | 1.71 | 1.67 | 1.68 | 12.3M |
| 2022-11-03 | 1.66 | 1.71 | 1.66 | 1.69 | 26.5M |
| 2022-11-02 | 1.65 | 1.68 | 1.65 | 1.66 | 20.0M |
| 2022-11-01 | 1.62 | 1.66 | 1.61 | 1.64 | 20.0M |
| 2022-10-31 | 1.64 | 1.65 | 1.61 | 1.61 | 14.7M |
| 2022-10-28 | 1.64 | 1.66 | 1.62 | 1.62 | 14.5M |
| 2022-10-27 | 1.64 | 1.66 | 1.63 | 1.63 | 7.9M |
| 2022-10-26 | 1.65 | 1.66 | 1.63 | 1.63 | 5.0M |
| 2022-10-25 | 1.66 | 1.66 | 1.64 | 1.64 | 3.1M |
| 2022-10-21 | 1.68 | 1.68 | 1.64 | 1.64 | 5.6M |
| 2022-10-20 | 1.64 | 1.68 | 1.64 | 1.66 | 13.9M |
| 2022-10-19 | 1.63 | 1.64 | 1.62 | 1.64 | 8.3M |
| 2022-10-18 | 1.62 | 1.65 | 1.61 | 1.63 | 18.1M |
| 2022-10-17 | 1.60 | 1.63 | 1.59 | 1.60 | 13.5M |
| 2022-10-12 | 1.64 | 1.65 | 1.61 | 1.61 | 14.1M |
| 2022-10-11 | 1.70 | 1.72 | 1.64 | 1.64 | 23.4M |
| 2022-10-10 | 1.73 | 1.74 | 1.70 | 1.70 | 14.6M |
| 2022-10-07 | 1.75 | 1.75 | 1.72 | 1.73 | 12.0M |
| 2022-10-06 | 1.74 | 1.77 | 1.74 | 1.74 | 12.4M |
| 2022-10-05 | 1.74 | 1.76 | 1.73 | 1.74 | 8.4M |
| 2022-10-04 | 1.74 | 1.76 | 1.73 | 1.73 | 11.4M |
| 2022-10-03 | 1.76 | 1.78 | 1.72 | 1.73 | 12.3M |
| 2022-09-30 | 1.76 | 1.77 | 1.74 | 1.76 | 10.9M |
| 2022-09-29 | 1.77 | 1.81 | 1.76 | 1.76 | 24.5M |
| 2022-09-28 | 1.78 | 1.80 | 1.77 | 1.77 | 11.0M |
| 2022-09-27 | 1.79 | 1.83 | 1.78 | 1.79 | 24.0M |
| 2022-09-26 | 1.81 | 1.81 | 1.78 | 1.79 | 12.5M |
| 2022-09-23 | 1.82 | 1.83 | 1.80 | 1.81 | 7.0M |
| 2022-09-22 | 1.80 | 1.84 | 1.80 | 1.82 | 19.5M |
| 2022-09-21 | 1.82 | 1.84 | 1.81 | 1.81 | 11.5M |
| 2022-09-20 | 1.81 | 1.85 | 1.81 | 1.82 | 38.6M |
| 2022-09-19 | 1.80 | 1.83 | 1.79 | 1.80 | 21.6M |
| 2022-09-16 | 1.81 | 1.83 | 1.79 | 1.81 | 15.3M |
| 2022-09-15 | 1.81 | 1.83 | 1.79 | 1.81 | 29.4M |
| 2022-09-14 | 1.79 | 1.82 | 1.79 | 1.81 | 11.2M |
| 2022-09-13 | 1.80 | 1.82 | 1.79 | 1.81 | 11.2M |
| 2022-09-12 | 1.81 | 1.82 | 1.79 | 1.80 | 10.9M |
| 2022-09-09 | 1.82 | 1.83 | 1.79 | 1.81 | 17.3M |
| 2022-09-08 | 1.81 | 1.82 | 1.78 | 1.80 | 12.4M |
| 2022-09-07 | 1.79 | 1.82 | 1.77 | 1.81 | 25.1M |
| 2022-09-06 | 1.78 | 1.80 | 1.77 | 1.78 | 11.4M |
| 2022-09-05 | 1.78 | 1.80 | 1.77 | 1.78 | 8.5M |
| 2022-09-02 | 1.78 | 1.80 | 1.77 | 1.79 | 10.4M |
| 2022-09-01 | 1.80 | 1.81 | 1.78 | 1.78 | 9.5M |
| 2022-08-31 | 1.82 | 1.85 | 1.79 | 1.80 | 26.7M |
| 2022-08-30 | 1.83 | 1.85 | 1.82 | 1.82 | 10.6M |
| 2022-08-29 | 1.83 | 1.85 | 1.81 | 1.83 | 15.3M |
| 2022-08-26 | 1.88 | 1.89 | 1.85 | 1.85 | 21.5M |
| 2022-08-25 | 1.89 | 1.90 | 1.87 | 1.88 | 12.2M |
| 2022-08-24 | 1.91 | 1.92 | 1.87 | 1.88 | 19.0M |
| 2022-08-23 | 1.88 | 1.91 | 1.87 | 1.91 | 20.7M |
| 2022-08-22 | 1.87 | 1.90 | 1.87 | 1.89 | 6.8M |
| 2022-08-19 | 1.90 | 1.91 | 1.87 | 1.88 | 10.1M |
| 2022-08-18 | 1.91 | 1.92 | 1.89 | 1.90 | 11.9M |
| 2022-08-17 | 1.88 | 1.94 | 1.88 | 1.91 | 38.5M |
| 2022-08-16 | 1.89 | 1.89 | 1.87 | 1.88 | 9.6M |
| 2022-08-15 | 1.90 | 1.90 | 1.86 | 1.89 | 12.3M |
| 2022-08-11 | 1.88 | 1.92 | 1.86 | 1.87 | 18.5M |
| 2022-08-10 | 1.88 | 1.89 | 1.86 | 1.87 | 10.8M |
| 2022-08-09 | 1.89 | 1.91 | 1.88 | 1.88 | 12.9M |
| 2022-08-08 | 1.85 | 1.90 | 1.84 | 1.89 | 20.1M |
| 2022-08-05 | 1.87 | 1.88 | 1.84 | 1.85 | 13.6M |
| 2022-08-04 | 1.87 | 1.88 | 1.85 | 1.87 | 17.5M |
| 2022-08-03 | 1.82 | 1.87 | 1.82 | 1.86 | 17.8M |
| 2022-08-02 | 1.83 | 1.84 | 1.82 | 1.83 | 6.9M |
| 2022-08-01 | 1.81 | 1.85 | 1.81 | 1.85 | 19.5M |
| 2022-07-27 | 1.79 | 1.83 | 1.78 | 1.80 | 15.5M |
| 2022-07-26 | 1.81 | 1.81 | 1.78 | 1.79 | 10.4M |
| 2022-07-25 | 1.77 | 1.81 | 1.76 | 1.81 | 13.7M |
| 2022-07-22 | 1.74 | 1.79 | 1.74 | 1.78 | 28.6M |
| 2022-07-21 | 1.75 | 1.75 | 1.73 | 1.74 | 7.5M |
| 2022-07-20 | 1.74 | 1.78 | 1.74 | 1.75 | 15.7M |
| 2022-07-19 | 1.75 | 1.75 | 1.72 | 1.74 | 13.8M |
| 2022-07-18 | 1.75 | 1.78 | 1.74 | 1.76 | 16.2M |
| 2022-07-15 | 1.76 | 1.77 | 1.71 | 1.74 | 23.4M |
| 2022-07-14 | 1.78 | 1.80 | 1.76 | 1.77 | 13.3M |
| 2022-07-12 | 1.79 | 1.79 | 1.77 | 1.79 | 16.0M |
| 2022-07-11 | 1.80 | 1.82 | 1.77 | 1.79 | 18.7M |
| 2022-07-08 | 1.82 | 1.84 | 1.79 | 1.80 | 16.6M |
| 2022-07-07 | 1.80 | 1.83 | 1.80 | 1.82 | 12.2M |
| 2022-07-06 | 1.85 | 1.85 | 1.78 | 1.79 | 55.2M |
| 2022-07-05 | 1.91 | 1.92 | 1.86 | 1.86 | 31.7M |
| 2022-07-04 | 1.94 | 1.94 | 1.88 | 1.90 | 30.2M |
| 2022-07-01 | 1.95 | 1.96 | 1.92 | 1.94 | 24.0M |
| 2022-06-30 | 1.99 | 2.00 | 1.95 | 1.95 | 22.2M |
| 2022-06-29 | 2.00 | 2.02 | 1.98 | 1.99 | 14.1M |
| 2022-06-28 | 2.00 | 2.04 | 2.00 | 2.02 | 17.9M |
| 2022-06-27 | 1.96 | 2.00 | 1.95 | 1.99 | 23.6M |
| 2022-06-24 | 1.96 | 1.97 | 1.94 | 1.96 | 8.2M |
| 2022-06-23 | 1.96 | 1.97 | 1.94 | 1.95 | 12.4M |
| 2022-06-22 | 1.98 | 1.99 | 1.94 | 1.96 | 18.5M |
| 2022-06-21 | 1.97 | 1.99 | 1.95 | 1.97 | 23.5M |
| 2022-06-20 | 1.95 | 1.97 | 1.94 | 1.95 | 12.1M |
| 2022-06-17 | 1.94 | 1.96 | 1.92 | 1.95 | 26.0M |
| 2022-06-16 | 1.99 | 2.00 | 1.94 | 1.94 | 38.7M |
| 2022-06-15 | 1.99 | 2.00 | 1.95 | 1.98 | 25.8M |
| 2022-06-14 | 1.97 | 2.00 | 1.96 | 1.98 | 18.8M |
| 2022-06-13 | 2.00 | 2.02 | 1.98 | 1.98 | 41.0M |
| 2022-06-10 | 2.04 | 2.04 | 2.00 | 2.02 | 17.7M |
| 2022-06-09 | 2.06 | 2.06 | 2.04 | 2.04 | 4.6M |
| 2022-06-08 | 2.06 | 2.06 | 2.04 | 2.06 | 14.7M |
| 2022-06-07 | 2.04 | 2.08 | 2.04 | 2.06 | 26.2M |
| 2022-06-06 | 2.04 | 2.06 | 2.02 | 2.04 | 15.0M |
| 2022-06-02 | 2.10 | 2.12 | 2.04 | 2.04 | 37.2M |
| 2022-06-01 | 2.10 | 2.12 | 2.08 | 2.10 | 24.0M |
| 2022-05-31 | 2.10 | 2.14 | 2.08 | 2.10 | 51.7M |
| 2022-05-30 | 2.04 | 2.10 | 2.02 | 2.08 | 30.1M |
| 2022-05-27 | 2.04 | 2.06 | 2.00 | 2.04 | 20.0M |
| 2022-05-26 | 2.04 | 2.04 | 2.02 | 2.04 | 6.7M |
| 2022-05-25 | 2.06 | 2.06 | 2.00 | 2.04 | 17.2M |
| 2022-05-24 | 2.04 | 2.10 | 2.04 | 2.04 | 25.0M |
| 2022-05-23 | 2.02 | 2.04 | 2.00 | 2.04 | 9.9M |
| 2022-05-20 | 2.02 | 2.04 | 2.00 | 2.02 | 11.7M |
| 2022-05-19 | 2.00 | 2.02 | 1.99 | 2.02 | 16.6M |
| 2022-05-18 | 2.04 | 2.04 | 2.00 | 2.04 | 12.8M |
| 2022-05-17 | 2.02 | 2.04 | 2.00 | 2.04 | 23.7M |
| 2022-05-13 | 1.96 | 1.98 | 1.93 | 1.97 | 23.2M |
| 2022-05-12 | 1.98 | 1.99 | 1.92 | 1.92 | 29.6M |
| 2022-05-11 | 2.00 | 2.02 | 1.97 | 1.99 | 16.7M |
| 2022-05-10 | 1.96 | 2.02 | 1.94 | 2.02 | 37.3M |
| 2022-05-09 | 1.98 | 2.00 | 1.94 | 1.96 | 43.3M |
| 2022-05-06 | 1.95 | 2.04 | 1.94 | 2.00 | 49.5M |
| 2022-05-05 | 2.08 | 2.10 | 2.02 | 2.02 | 41.0M |
| 2022-05-03 | 2.12 | 2.12 | 2.08 | 2.10 | 14.7M |
| 2022-04-29 | 2.14 | 2.14 | 2.12 | 2.14 | 9.2M |
| 2022-04-28 | 2.12 | 2.14 | 2.10 | 2.14 | 17.6M |
| 2022-04-27 | 2.12 | 2.14 | 2.10 | 2.12 | 28.6M |
| 2022-04-26 | 2.16 | 2.18 | 2.12 | 2.14 | 20.1M |
| 2022-04-25 | 2.16 | 2.18 | 2.14 | 2.14 | 17.6M |
| 2022-04-22 | 2.16 | 2.20 | 2.14 | 2.18 | 63.4M |
| 2022-04-21 | 2.14 | 2.18 | 2.12 | 2.14 | 14.4M |
| 2022-04-20 | 2.14 | 2.16 | 2.12 | 2.12 | 12.7M |
| 2022-04-19 | 2.16 | 2.16 | 2.12 | 2.14 | 11.3M |
| 2022-04-18 | 2.12 | 2.16 | 2.10 | 2.16 | 12.8M |
| 2022-04-12 | 2.12 | 2.14 | 2.10 | 2.12 | 20.0M |
| 2022-04-11 | 2.14 | 2.16 | 2.12 | 2.12 | 17.5M |
| 2022-04-08 | 2.16 | 2.18 | 2.14 | 2.14 | 19.3M |
| 2022-04-07 | 2.16 | 2.16 | 2.12 | 2.16 | 35.3M |
| 2022-04-05 | 2.16 | 2.20 | 2.16 | 2.16 | 24.7M |
| 2022-04-04 | 2.18 | 2.18 | 2.16 | 2.16 | 4.9M |
| 2022-04-01 | 2.16 | 2.18 | 2.16 | 2.16 | 10.2M |
| 2022-03-31 | 2.18 | 2.18 | 2.14 | 2.16 | 18.8M |
| 2022-03-30 | 2.20 | 2.20 | 2.18 | 2.18 | 17.9M |
| 2022-03-29 | 2.20 | 2.22 | 2.18 | 2.18 | 15.1M |
| 2022-03-28 | 2.22 | 2.24 | 2.18 | 2.20 | 26.8M |
| 2022-03-25 | 2.20 | 2.26 | 2.18 | 2.20 | 125.7M |
| 2022-03-24 | 2.18 | 2.20 | 2.16 | 2.18 | 40.5M |
| 2022-03-23 | 2.20 | 2.24 | 2.18 | 2.18 | 41.4M |
| 2022-03-22 | 2.18 | 2.20 | 2.16 | 2.18 | 44.1M |
| 2022-03-21 | 2.18 | 2.20 | 2.16 | 2.18 | 15.6M |
| 2022-03-18 | 2.20 | 2.24 | 2.18 | 2.20 | 32.7M |
| 2022-03-17 | 2.18 | 2.20 | 2.16 | 2.18 | 28.3M |
| 2022-03-16 | 2.14 | 2.20 | 2.12 | 2.18 | 42.3M |
| 2022-03-15 | 2.18 | 2.20 | 2.12 | 2.12 | 59.5M |
| 2022-03-14 | 2.18 | 2.22 | 2.16 | 2.18 | 32.3M |
| 2022-03-11 | 2.16 | 2.20 | 2.16 | 2.18 | 14.5M |
| 2022-03-10 | 2.20 | 2.24 | 2.18 | 2.20 | 56.1M |
| 2022-03-09 | 2.18 | 2.20 | 2.12 | 2.18 | 52.5M |
| 2022-03-08 | 2.22 | 2.26 | 2.02 | 2.14 | 172.1M |
| 2022-03-07 | 2.26 | 2.30 | 2.18 | 2.22 | 182.7M |
| 2022-03-04 | 2.32 | 2.36 | 2.22 | 2.22 | 208.2M |
| 2022-03-03 | 2.20 | 2.32 | 2.20 | 2.30 | 153.7M |
| 2022-03-02 | 2.20 | 2.24 | 2.18 | 2.18 | 22.2M |
| 2022-03-01 | 2.22 | 2.22 | 2.18 | 2.22 | 22.4M |
| 2022-02-28 | 2.22 | 2.24 | 2.18 | 2.22 | 18.8M |
| 2022-02-25 | 2.22 | 2.24 | 2.20 | 2.20 | 31.1M |
| 2022-02-24 | 2.26 | 2.28 | 2.16 | 2.18 | 96.0M |
| 2022-02-23 | 2.28 | 2.32 | 2.22 | 2.24 | 111.4M |
| 2022-02-22 | 2.16 | 2.22 | 2.14 | 2.20 | 22.6M |
| 2022-02-21 | 2.22 | 2.22 | 2.18 | 2.18 | 25.6M |
| 2022-02-18 | 2.24 | 2.24 | 2.18 | 2.22 | 32.4M |
| 2022-02-17 | 2.24 | 2.28 | 2.22 | 2.24 | 20.4M |
| 2022-02-15 | 2.20 | 2.24 | 2.18 | 2.24 | 24.0M |
| 2022-02-14 | 2.22 | 2.24 | 2.18 | 2.18 | 38.4M |
| 2022-02-11 | 2.26 | 2.28 | 2.22 | 2.24 | 15.8M |
| 2022-02-10 | 2.24 | 2.28 | 2.22 | 2.26 | 23.2M |
| 2022-02-09 | 2.30 | 2.30 | 2.24 | 2.24 | 42.3M |
| 2022-02-08 | 2.30 | 2.32 | 2.26 | 2.28 | 25.7M |
| 2022-02-07 | 2.28 | 2.30 | 2.26 | 2.28 | 31.7M |
| 2022-02-04 | 2.28 | 2.32 | 2.26 | 2.28 | 62.2M |
| 2022-02-03 | 2.34 | 2.40 | 2.26 | 2.26 | 139.2M |
| 2022-02-02 | 2.36 | 2.36 | 2.32 | 2.34 | 22.7M |
| 2022-02-01 | 2.36 | 2.40 | 2.34 | 2.34 | 72.7M |
| 2022-01-31 | 2.32 | 2.36 | 2.30 | 2.32 | 66.4M |
| 2022-01-28 | 2.22 | 2.30 | 2.20 | 2.28 | 48.6M |
| 2022-01-27 | 2.20 | 2.22 | 2.12 | 2.20 | 37.9M |
| 2022-01-26 | 2.20 | 2.26 | 2.20 | 2.22 | 20.7M |
| 2022-01-25 | 2.24 | 2.26 | 2.14 | 2.20 | 56.3M |
| 2022-01-24 | 2.26 | 2.30 | 2.24 | 2.26 | 20.2M |
| 2022-01-21 | 2.28 | 2.30 | 2.24 | 2.28 | 20.6M |
| 2022-01-20 | 2.28 | 2.32 | 2.26 | 2.30 | 23.2M |
| 2022-01-19 | 2.34 | 2.36 | 2.22 | 2.28 | 74.2M |
| 2022-01-18 | 2.36 | 2.44 | 2.32 | 2.32 | 115.9M |
| 2022-01-17 | 2.36 | 2.36 | 2.32 | 2.36 | 15.5M |
| 2022-01-14 | 2.34 | 2.38 | 2.34 | 2.36 | 22.7M |
| 2022-01-13 | 2.40 | 2.40 | 2.34 | 2.36 | 27.6M |
| 2022-01-12 | 2.36 | 2.42 | 2.34 | 2.38 | 64.6M |
| 2022-01-11 | 2.30 | 2.36 | 2.28 | 2.34 | 31.0M |
| 2022-01-10 | 2.34 | 2.36 | 2.28 | 2.30 | 78.7M |
| 2022-01-07 | 2.42 | 2.44 | 2.34 | 2.44 | 103.3M |
| 2022-01-06 | 2.34 | 2.42 | 2.32 | 2.40 | 93.5M |
| 2022-01-05 | 2.34 | 2.38 | 2.30 | 2.38 | 65.2M |
| 2022-01-04 | 2.26 | 2.32 | 2.26 | 2.32 | 73.1M |