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
2022-12-30 8.44 8.45 8.40 8.42 0.0M
2022-12-29 8.49 8.53 8.46 8.50 0.0M
2022-12-28 8.53 8.58 8.50 8.52 0.0M
2022-12-27 8.63 8.64 8.58 8.58 0.0M
2022-12-23 8.65 8.67 8.62 8.65 0.0M
2022-12-22 8.62 8.65 8.55 8.59 0.0M
2022-12-21 8.62 8.69 8.56 8.65 0.0M
2022-12-20 8.63 8.72 8.60 8.62 0.0M
2022-12-19 8.58 8.62 8.54 8.55 0.0M
2022-12-16 8.97 8.98 8.66 8.69 0.0M
2022-12-15 9.08 9.11 8.90 8.92 0.0M
2022-12-14 9.14 9.31 9.11 9.27 0.0M
2022-12-13 8.86 9.25 8.86 9.10 0.0M
2022-12-12 8.78 8.82 8.75 8.82 0.0M
2022-12-09 8.88 8.95 8.86 8.89 0.0M
2022-12-08 8.73 8.78 8.71 8.75 0.0M
2022-12-07 8.74 8.76 8.70 8.74 0.0M
2022-12-06 8.85 8.87 8.80 8.82 0.0M
2022-12-05 8.97 8.99 8.84 8.86 0.0M
2022-12-02 8.80 8.85 8.77 8.78 0.0M
2022-12-01 8.97 8.97 8.80 8.82 0.1M
2022-11-30 8.87 8.94 8.83 8.92 0.0M
2022-11-29 8.64 8.70 8.62 8.65 0.0M
2022-11-28 8.54 8.54 8.41 8.46 0.0M
2022-11-25 8.65 8.69 8.59 8.64 0.0M
2022-11-24 8.71 8.72 8.61 8.67 0.0M
2022-11-23 8.75 8.80 8.62 8.63 0.0M
2022-11-22 8.38 8.62 8.31 8.57 0.0M
2022-11-21 8.49 8.65 8.48 8.50 0.0M
2022-11-18 8.77 8.87 8.77 8.78 0.0M
2022-11-17 8.70 8.81 8.66 8.79 0.0M
2022-11-16 8.84 8.84 8.60 8.64 0.0M
2022-11-15 8.87 8.99 8.76 8.96 0.0M
2022-11-14 8.85 9.06 8.67 8.68 0.1M
2022-11-11 9.35 9.35 8.70 8.79 0.2M
2022-11-10 8.99 9.70 8.86 9.59 0.2M
2022-11-09 9.85 9.87 9.16 9.31 0.3M
2022-11-08 10.81 11.11 10.47 11.11 0.1M
2022-11-07 11.36 11.38 11.30 11.34 0.0M
2022-11-04 11.52 11.71 11.43 11.46 0.1M
2022-11-03 11.33 11.39 11.23 11.35 0.0M
2022-11-02 11.29 11.33 11.22 11.28 0.0M
2022-11-01 11.34 11.35 11.21 11.31 0.0M
2022-10-31 11.30 11.45 11.18 11.28 0.0M
2022-10-28 11.10 11.27 11.00 11.24 0.0M
2022-10-27 11.26 11.34 11.15 11.27 0.0M
2022-10-26 11.08 11.41 11.06 11.34 0.1M
2022-10-25 10.70 10.77 10.65 10.77 0.0M
2022-10-24 10.73 10.80 10.61 10.66 0.1M
2022-10-21 10.63 10.67 10.47 10.62 0.1M
2022-10-20 10.69 10.74 10.67 10.72 0.0M
2022-10-19 10.67 10.74 10.66 10.70 0.0M
2022-10-18 10.88 10.89 10.75 10.75 0.0M
2022-10-17 10.80 10.97 10.79 10.87 0.0M
2022-10-14 11.05 11.11 10.85 10.87 0.1M
2022-10-13 10.74 10.74 10.27 10.53 0.2M
2022-10-12 10.76 10.80 10.70 10.76 0.0M
2022-10-11 10.75 10.83 10.63 10.75 0.1M
2022-10-10 10.91 10.95 10.82 10.88 0.0M
2022-10-07 11.12 11.18 10.93 10.95 0.0M
2022-10-06 11.16 11.27 11.06 11.17 0.1M
2022-10-05 11.10 11.15 10.97 11.06 0.0M
2022-10-04 11.00 11.16 10.97 11.01 0.1M
2022-10-03 10.71 10.84 10.68 10.78 0.1M
2022-09-30 10.83 11.25 10.76 11.13 0.0M
2022-09-29 10.93 11.00 10.59 10.77 0.0M
2022-09-28 10.68 11.05 10.65 11.01 0.1M
2022-09-27 11.43 11.55 11.41 11.42 0.1M
2022-09-26 10.61 10.90 10.60 10.82 0.1M
2022-09-23 10.76 10.78 10.41 10.58 0.2M
2022-09-22 10.44 10.67 10.41 10.53 0.1M
2022-09-21 10.43 10.75 10.40 10.64 0.1M
2022-09-20 10.62 10.65 10.30 10.44 0.1M
2022-09-19 10.11 10.62 10.08 10.46 0.1M
2022-09-16 10.83 10.90 10.66 10.74 0.0M
2022-09-15 11.04 11.15 10.72 10.83 0.1M
2022-09-14 11.15 11.18 11.00 11.05 0.1M
2022-09-13 12.09 12.25 11.42 11.47 0.1M
2022-09-12 11.78 12.14 11.76 12.06 0.1M
2022-09-09 11.23 11.59 11.18 11.59 0.2M
2022-09-08 10.52 10.63 10.45 10.61 0.3M
2022-09-07 10.39 10.45 10.35 10.38 0.1M
2022-09-06 10.90 11.00 10.88 10.93 0.1M
2022-09-05 10.93 10.99 10.83 10.96 0.0M
2022-09-02 11.01 11.18 10.96 11.09 0.4M
2022-09-01 10.91 10.99 10.81 10.90 0.2M
2022-08-31 11.04 11.17 10.85 10.93 0.1M
2022-08-30 11.15 11.25 10.75 10.78 0.1M
2022-08-29 10.94 11.13 10.84 11.07 0.2M
2022-08-26 11.76 11.92 11.27 11.41 0.1M
2022-08-25 11.87 11.93 11.80 11.84 0.1M
2022-08-24 11.79 11.86 11.69 11.85 0.0M
2022-08-23 11.66 11.85 11.65 11.79 0.0M
2022-08-22 11.64 11.72 11.42 11.71 0.1M
2022-08-19 11.98 11.98 11.58 11.62 0.1M
2022-08-18 12.58 12.70 12.57 12.67 0.0M
2022-08-17 13.13 13.13 12.55 12.59 0.1M
2022-08-16 12.95 13.04 12.73 12.82 0.1M
2022-08-15 12.94 13.04 12.80 12.97 0.0M
2022-08-12 12.72 12.80 12.58 12.79 0.0M
2022-08-11 13.03 13.18 12.93 13.01 0.2M
2022-08-10 12.30 12.83 12.30 12.69 0.1M
2022-08-09 12.80 12.83 12.24 12.37 0.2M
2022-08-08 12.79 13.05 12.75 12.88 0.2M
2022-08-05 12.45 12.56 12.34 12.43 0.1M
2022-08-04 12.36 12.43 12.22 12.25 0.1M
2022-08-03 12.41 12.68 12.38 12.64 0.1M
2022-08-02 12.23 12.41 12.12 12.32 0.1M
2022-08-01 12.45 12.54 12.27 12.44 0.1M
2022-07-29 12.75 13.03 12.63 12.86 0.1M
2022-07-28 12.35 12.70 12.22 12.70 0.2M
2022-07-27 11.54 11.63 11.43 11.60 0.1M
2022-07-26 11.32 11.43 11.24 11.26 0.1M
2022-07-25 11.76 11.84 11.62 11.72 0.3M
2022-07-22 12.44 12.75 12.43 12.49 0.1M
2022-07-21 12.31 12.39 12.05 12.15 0.2M
2022-07-20 12.77 13.01 12.49 13.01 0.3M
2022-07-19 11.77 12.27 11.64 12.27 0.1M
2022-07-18 12.03 12.16 11.84 11.97 0.1M
2022-07-15 11.28 11.46 11.28 11.31 0.1M
2022-07-14 10.91 11.02 10.76 10.98 0.0M
2022-07-13 10.67 10.91 10.38 10.56 0.1M
2022-07-12 10.80 10.88 10.72 10.83 0.1M
2022-07-11 11.06 11.28 11.04 11.09 0.0M
2022-07-08 11.75 11.85 11.46 11.82 0.2M
2022-07-07 10.94 11.30 10.92 11.24 0.1M
2022-07-06 10.74 10.90 10.73 10.83 0.1M
2022-07-05 10.67 10.69 10.31 10.39 0.1M
2022-07-04 10.03 10.57 10.01 10.38 0.1M
2022-07-01 10.11 10.38 9.95 10.22 0.1M
2022-06-30 10.17 10.17 9.88 10.02 0.2M
2022-06-29 10.40 10.53 10.33 10.49 0.2M
2022-06-28 10.81 10.99 10.75 10.75 0.1M
2022-06-27 11.05 11.14 10.67 10.72 0.3M
2022-06-24 10.83 11.16 10.81 10.89 0.4M
2022-06-23 10.67 10.85 10.58 10.58 0.2M
2022-06-22 10.57 10.82 10.48 10.62 0.2M
2022-06-21 10.96 11.27 10.83 11.19 0.3M
2022-06-20 10.48 10.96 10.36 10.76 0.2M
2022-06-17 10.88 11.08 10.68 10.77 0.1M
2022-06-16 11.48 11.54 10.90 11.02 0.2M
2022-06-15 11.16 11.45 10.50 11.18 0.6M
2022-06-14 11.81 12.06 11.39 11.83 0.6M
2022-06-13 13.26 13.26 11.86 12.25 0.3M
2022-06-10 15.54 15.63 15.22 15.32 0.1M
2022-06-09 15.54 15.70 15.32 15.53 0.1M
2022-06-08 15.64 15.75 15.40 15.58 0.1M
2022-06-07 15.17 15.35 15.10 15.29 0.4M
2022-06-06 16.00 16.29 15.96 16.08 0.2M
2022-06-03 15.51 15.55 14.98 15.10 0.2M
2022-06-02 15.39 15.51 15.17 15.47 0.2M
2022-06-01 16.18 16.30 15.85 15.85 0.1M
2022-05-31 16.09 16.35 16.00 16.17 0.2M
2022-05-30 15.60 15.75 15.44 15.57 0.3M
2022-05-27 14.79 15.00 14.67 14.80 0.2M
2022-05-26 15.23 15.28 14.40 14.99 0.4M
2022-05-25 15.24 15.37 15.10 15.20 0.1M
2022-05-24 15.03 15.05 14.66 14.86 0.3M
2022-05-23 15.73 15.87 15.44 15.60 0.2M
2022-05-20 15.56 15.82 15.15 15.18 0.1M
2022-05-19 15.31 15.74 15.07 15.74 0.3M
2022-05-18 15.53 15.65 15.09 15.14 0.1M
2022-05-17 16.01 16.09 15.59 15.71 0.2M
2022-05-16 15.58 15.90 15.48 15.59 0.4M
2022-05-13 15.95 16.37 15.90 16.02 0.6M
2022-05-12 13.78 15.64 13.60 15.33 1.6M
2022-05-11 15.95 16.71 15.18 16.19 1.5M
2022-05-10 16.70 16.80 16.10 16.31 0.4M
2022-05-09 17.60 17.60 16.77 16.77 0.4M
2022-05-06 19.06 19.06 18.30 18.78 0.1M
2022-05-05 20.49 20.56 19.17 19.35 0.2M
2022-05-04 20.00 20.40 20.00 20.16 0.1M
2022-05-03 20.13 20.20 19.87 19.99 0.1M
2022-05-02 20.27 20.40 20.00 20.26 0.1M
2022-04-29 20.56 20.60 20.10 20.36 0.1M
2022-04-28 20.55 21.00 20.35 20.69 0.1M
2022-04-27 19.99 20.54 19.99 20.31 0.1M
2022-04-26 20.78 20.92 20.13 20.13 0.1M
2022-04-25 19.67 20.17 19.53 20.15 0.1M
2022-04-22 20.69 20.73 20.22 20.22 0.1M
2022-04-21 20.98 21.65 20.94 21.45 0.1M
2022-04-20 21.09 21.43 20.81 20.87 0.0M
2022-04-19 20.78 21.23 20.66 21.12 0.1M
2022-04-14 20.77 20.95 20.51 20.51 0.1M
2022-04-13 20.30 20.94 20.14 20.89 0.2M
2022-04-12 20.24 20.61 20.14 20.38 0.1M
2022-04-11 21.35 21.37 20.55 20.63 0.2M
2022-04-08 22.04 22.23 21.69 22.18 0.2M
2022-04-07 21.88 22.10 21.76 21.78 0.1M
2022-04-06 22.92 22.98 22.04 22.15 0.2M
2022-04-05 23.33 23.69 22.98 23.00 0.1M
2022-04-04 23.04 23.17 22.77 22.83 0.1M
2022-04-01 22.30 23.27 22.27 23.13 0.1M
2022-03-31 23.20 23.59 22.94 23.04 0.1M
2022-03-30 23.46 23.50 23.10 23.22 0.1M
2022-03-29 23.81 23.87 23.53 23.73 0.1M
2022-03-28 23.59 24.01 23.54 23.87 0.2M
2022-03-25 21.91 22.50 21.76 22.38 0.2M
2022-03-24 21.57 22.10 21.37 21.99 0.1M
2022-03-23 21.02 21.38 20.97 21.30 0.1M
2022-03-22 21.21 21.56 21.17 21.28 0.2M
2022-03-21 20.48 20.70 20.36 20.36 0.0M
2022-03-18 20.17 20.60 20.13 20.53 0.1M
2022-03-17 20.31 20.51 20.19 20.19 0.1M
2022-03-16 19.90 20.50 19.86 20.10 0.2M
2022-03-15 19.17 19.70 19.13 19.66 0.0M
2022-03-14 19.66 19.72 19.43 19.50 0.1M
2022-03-11 19.61 20.06 19.39 19.43 0.2M
2022-03-10 19.44 19.95 19.28 19.51 0.3M
2022-03-09 21.01 21.30 20.88 21.12 0.2M
2022-03-08 19.51 19.79 19.34 19.37 0.1M
2022-03-07 19.21 20.00 19.03 19.91 0.1M
2022-03-04 20.72 21.02 20.42 20.46 0.1M
2022-03-03 21.61 21.86 21.07 21.20 0.1M
2022-03-02 21.83 22.48 21.53 21.99 0.2M
2022-03-01 21.35 22.15 21.10 21.46 0.3M
2022-02-28 18.95 20.27 18.67 20.15 0.2M
2022-02-25 18.80 19.45 18.74 19.26 0.2M
2022-02-24 17.43 17.91 17.15 17.83 0.2M
2022-02-23 18.52 19.00 18.50 18.81 0.1M
2022-02-22 17.92 18.59 17.92 18.23 0.1M
2022-02-21 19.00 19.05 18.09 18.85 0.2M
2022-02-18 19.72 19.82 19.17 19.52 0.2M
2022-02-17 21.23 21.27 20.20 20.37 0.1M
2022-02-16 21.36 21.44 21.02 21.08 0.0M
2022-02-15 21.27 21.56 21.25 21.39 0.1M
2022-02-14 20.50 20.84 20.38 20.84 0.2M
2022-02-11 21.04 21.20 20.75 21.02 0.1M
2022-02-10 21.31 21.92 20.92 21.67 0.3M
2022-02-09 21.15 21.41 20.85 21.15 0.1M
2022-02-08 21.68 21.68 20.70 21.05 0.2M
2022-02-07 20.57 21.20 20.40 21.20 0.2M
2022-02-04 18.22 19.44 17.96 19.37 0.4M
2022-02-03 18.09 18.10 17.63 17.77 0.1M
2022-02-02 18.74 18.87 18.10 18.14 0.1M
2022-02-01 18.82 19.15 18.62 19.12 0.2M
2022-01-31 18.35 18.68 18.19 18.67 0.1M
2022-01-28 18.18 18.44 17.84 18.35 0.2M
2022-01-27 17.79 18.34 17.64 18.15 0.1M
2022-01-26 18.27 18.80 18.27 18.62 0.2M
2022-01-25 17.64 18.13 17.56 17.96 0.2M
2022-01-24 17.06 17.33 16.06 16.71 0.5M
2022-01-21 19.06 19.06 18.31 18.88 0.2M
2022-01-20 20.37 21.12 20.30 21.08 0.1M
2022-01-19 20.01 20.69 19.98 20.27 0.1M
2022-01-18 20.32 20.35 20.01 20.15 0.1M
2022-01-17 20.62 20.71 20.40 20.44 0.1M
2022-01-14 20.47 20.87 20.10 20.82 0.1M
2022-01-13 21.02 21.31 20.65 20.82 0.1M
2022-01-12 20.68 21.27 20.63 21.04 0.1M
2022-01-11 20.50 20.67 20.08 20.66 0.1M
2022-01-10 20.44 20.45 19.33 20.26 0.2M
2022-01-07 20.35 20.81 19.71 20.23 0.2M
2022-01-06 21.05 21.09 20.69 20.95 0.3M
2022-01-05 22.60 22.90 22.38 22.64 0.1M
2022-01-04 22.71 23.22 22.58 22.81 0.1M
2022-01-03 22.91 23.10 22.60 22.68 0.1M