5.62
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 | 2.92 | 3.05 | 2.85 | 3.00 | 0.0M |
| 2022-12-29 | 2.71 | 2.94 | 2.70 | 2.90 | 0.0M |
| 2022-12-28 | 3.01 | 3.20 | 2.72 | 2.80 | 0.0M |
| 2022-12-27 | 3.13 | 3.29 | 3.05 | 3.06 | 0.0M |
| 2022-12-23 | 3.17 | 3.45 | 2.91 | 3.10 | 0.1M |
| 2022-12-22 | 3.31 | 3.31 | 3.04 | 3.13 | 0.1M |
| 2022-12-21 | 3.50 | 3.58 | 3.31 | 3.31 | 0.0M |
| 2022-12-20 | 3.62 | 3.65 | 3.50 | 3.50 | 0.0M |
| 2022-12-19 | 3.71 | 3.76 | 3.63 | 3.63 | 0.0M |
| 2022-12-16 | 3.70 | 3.76 | 3.56 | 3.74 | 0.1M |
| 2022-12-15 | 3.69 | 3.80 | 3.66 | 3.67 | 0.0M |
| 2022-12-14 | 3.82 | 4.02 | 3.61 | 3.69 | 0.1M |
| 2022-12-13 | 3.90 | 4.05 | 3.76 | 3.82 | 0.0M |
| 2022-12-12 | 3.90 | 4.04 | 3.86 | 3.86 | 0.0M |
| 2022-12-09 | 4.04 | 4.19 | 3.99 | 4.08 | 0.0M |
| 2022-12-08 | 4.15 | 4.25 | 4.00 | 4.07 | 0.0M |
| 2022-12-07 | 4.21 | 4.21 | 4.10 | 4.16 | 0.0M |
| 2022-12-06 | 4.25 | 4.34 | 4.13 | 4.24 | 0.0M |
| 2022-12-05 | 4.28 | 4.34 | 4.11 | 4.30 | 0.0M |
| 2022-12-02 | 4.21 | 4.47 | 4.18 | 4.32 | 0.0M |
| 2022-12-01 | 3.96 | 4.47 | 3.87 | 4.44 | 0.1M |
| 2022-11-30 | 3.80 | 4.03 | 3.75 | 3.94 | 0.1M |
| 2022-11-29 | 4.11 | 4.16 | 3.62 | 3.79 | 0.5M |
| 2022-11-28 | 4.11 | 4.16 | 4.01 | 4.05 | 0.0M |
| 2022-11-25 | 3.95 | 4.12 | 3.88 | 4.08 | 0.1M |
| 2022-11-23 | 3.96 | 3.99 | 3.86 | 3.92 | 0.0M |
| 2022-11-22 | 4.01 | 4.08 | 3.93 | 3.97 | 0.0M |
| 2022-11-21 | 4.00 | 4.16 | 3.95 | 3.99 | 0.1M |
| 2022-11-18 | 4.47 | 4.50 | 3.91 | 3.98 | 0.1M |
| 2022-11-17 | 3.85 | 4.60 | 3.85 | 4.53 | 0.1M |
| 2022-11-16 | 4.51 | 4.65 | 3.80 | 3.88 | 0.2M |
| 2022-11-15 | 5.12 | 5.12 | 4.40 | 4.47 | 0.1M |
| 2022-11-14 | 5.19 | 5.20 | 4.60 | 4.75 | 0.1M |
| 2022-11-11 | 5.00 | 5.26 | 4.90 | 5.14 | 0.0M |
| 2022-11-10 | 5.00 | 5.03 | 4.60 | 4.93 | 0.1M |
| 2022-11-09 | 5.29 | 5.50 | 5.00 | 5.07 | 0.0M |
| 2022-11-08 | 5.52 | 5.60 | 5.19 | 5.29 | 0.0M |
| 2022-11-07 | 5.50 | 5.70 | 5.42 | 5.50 | 0.1M |
| 2022-11-04 | 5.60 | 5.60 | 5.32 | 5.39 | 0.0M |
| 2022-11-03 | 5.20 | 5.60 | 5.20 | 5.60 | 0.1M |
| 2022-11-02 | 5.52 | 5.52 | 5.20 | 5.25 | 0.1M |
| 2022-11-01 | 5.38 | 5.57 | 5.32 | 5.35 | 0.1M |
| 2022-10-31 | 5.42 | 5.42 | 5.23 | 5.30 | 0.1M |
| 2022-10-28 | 5.24 | 5.44 | 5.14 | 5.19 | 0.1M |
| 2022-10-27 | 5.18 | 5.46 | 5.13 | 5.19 | 0.1M |
| 2022-10-26 | 4.94 | 5.18 | 4.92 | 5.08 | 0.1M |
| 2022-10-25 | 4.81 | 4.99 | 4.70 | 4.91 | 0.1M |
| 2022-10-24 | 4.62 | 4.76 | 4.40 | 4.40 | 0.1M |
| 2022-10-21 | 4.51 | 4.82 | 4.50 | 4.67 | 0.1M |
| 2022-10-20 | 5.41 | 5.44 | 4.49 | 4.59 | 0.1M |
| 2022-10-19 | 4.80 | 5.48 | 4.76 | 5.41 | 0.2M |
| 2022-10-18 | 4.52 | 4.83 | 4.51 | 4.72 | 0.1M |
| 2022-10-17 | 4.45 | 4.63 | 4.40 | 4.46 | 0.1M |
| 2022-10-14 | 4.27 | 4.65 | 4.22 | 4.40 | 0.1M |
| 2022-10-13 | 3.91 | 4.22 | 3.88 | 4.19 | 0.0M |
| 2022-10-12 | 3.68 | 4.05 | 3.68 | 3.88 | 0.0M |
| 2022-10-11 | 3.79 | 3.90 | 3.59 | 3.59 | 0.0M |
| 2022-10-10 | 4.07 | 4.07 | 3.76 | 3.79 | 0.0M |
| 2022-10-07 | 4.11 | 4.12 | 3.93 | 4.00 | 0.0M |
| 2022-10-06 | 4.00 | 4.13 | 3.99 | 4.03 | 0.1M |
| 2022-10-05 | 3.99 | 4.00 | 3.81 | 3.82 | 0.1M |
| 2022-10-04 | 4.00 | 4.15 | 3.82 | 3.87 | 0.0M |
| 2022-10-03 | 3.86 | 4.12 | 3.74 | 4.08 | 0.0M |
| 2022-09-30 | 3.91 | 4.11 | 3.75 | 3.87 | 0.0M |
| 2022-09-29 | 4.03 | 4.20 | 3.68 | 3.96 | 0.1M |
| 2022-09-28 | 3.99 | 4.21 | 3.99 | 4.05 | 0.0M |
| 2022-09-27 | 4.00 | 4.14 | 4.00 | 4.12 | 0.0M |
| 2022-09-26 | 3.97 | 4.11 | 3.96 | 4.11 | 0.0M |
| 2022-09-23 | 4.08 | 4.17 | 3.88 | 3.93 | 0.0M |
| 2022-09-22 | 4.09 | 4.19 | 4.06 | 4.15 | 0.0M |
| 2022-09-21 | 4.00 | 4.06 | 3.93 | 4.00 | 0.0M |
| 2022-09-20 | 3.98 | 4.12 | 3.98 | 3.98 | 0.0M |
| 2022-09-19 | 3.99 | 4.12 | 3.94 | 3.97 | 0.0M |
| 2022-09-16 | 4.14 | 4.14 | 3.93 | 4.00 | 0.1M |
| 2022-09-15 | 4.06 | 4.30 | 4.06 | 4.22 | 0.0M |
| 2022-09-14 | 4.25 | 4.30 | 4.03 | 4.11 | 0.0M |
| 2022-09-13 | 4.06 | 4.26 | 4.06 | 4.24 | 0.0M |
| 2022-09-12 | 4.28 | 4.33 | 4.09 | 4.10 | 0.0M |
| 2022-09-09 | 4.55 | 4.63 | 4.30 | 4.30 | 0.0M |
| 2022-09-08 | 4.57 | 4.57 | 4.37 | 4.50 | 0.0M |
| 2022-09-07 | 4.30 | 4.61 | 4.30 | 4.53 | 0.0M |
| 2022-09-06 | 4.33 | 4.48 | 4.14 | 4.38 | 0.0M |
| 2022-09-02 | 4.10 | 4.45 | 4.10 | 4.30 | 0.1M |
| 2022-09-01 | 4.02 | 4.31 | 4.02 | 4.22 | 0.0M |
| 2022-08-31 | 4.14 | 4.26 | 4.01 | 4.10 | 0.1M |
| 2022-08-30 | 4.19 | 4.30 | 4.02 | 4.06 | 0.0M |
| 2022-08-29 | 4.31 | 4.32 | 4.22 | 4.28 | 0.0M |
| 2022-08-26 | 4.74 | 4.74 | 4.31 | 4.32 | 0.0M |
| 2022-08-25 | 4.58 | 4.91 | 4.54 | 4.65 | 0.0M |
| 2022-08-24 | 4.80 | 4.80 | 4.68 | 4.72 | 0.0M |
| 2022-08-23 | 4.96 | 5.08 | 4.78 | 4.92 | 0.0M |
| 2022-08-22 | 4.94 | 5.19 | 4.84 | 5.04 | 0.0M |
| 2022-08-19 | 4.96 | 5.13 | 4.95 | 5.07 | 0.0M |