5.46
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 | 3.30 | 3.56 | 3.27 | 3.36 | 23.0M |
| 2022-12-29 | 3.26 | 3.33 | 3.16 | 3.23 | 10.7M |
| 2022-12-28 | 3.01 | 3.47 | 3.00 | 3.32 | 27.6M |
| 2022-12-23 | 3.04 | 3.13 | 2.97 | 3.00 | 9.0M |
| 2022-12-22 | 3.15 | 3.27 | 3.03 | 3.06 | 17.5M |
| 2022-12-21 | 3.03 | 3.08 | 2.96 | 3.07 | 6.3M |
| 2022-12-20 | 3.10 | 3.16 | 2.96 | 3.03 | 22.3M |
| 2022-12-19 | 3.24 | 3.32 | 3.09 | 3.15 | 16.4M |
| 2022-12-16 | 3.31 | 3.38 | 3.20 | 3.23 | 19.3M |
| 2022-12-15 | 3.58 | 3.58 | 3.35 | 3.40 | 16.1M |
| 2022-12-14 | 3.69 | 3.77 | 3.52 | 3.58 | 11.9M |
| 2022-12-13 | 3.60 | 3.76 | 3.58 | 3.69 | 8.8M |
| 2022-12-12 | 3.88 | 3.97 | 3.59 | 3.61 | 26.8M |
| 2022-12-09 | 3.87 | 4.10 | 3.73 | 3.97 | 26.0M |
| 2022-12-08 | 3.75 | 3.88 | 3.67 | 3.81 | 24.8M |
| 2022-12-07 | 4.00 | 4.20 | 3.62 | 3.67 | 25.9M |
| 2022-12-06 | 4.02 | 4.28 | 3.94 | 4.00 | 18.8M |
| 2022-12-05 | 3.93 | 4.26 | 3.81 | 4.13 | 41.0M |
| 2022-12-02 | 3.88 | 3.95 | 3.72 | 3.78 | 16.4M |
| 2022-12-01 | 3.71 | 4.00 | 3.64 | 3.85 | 31.4M |
| 2022-11-30 | 3.50 | 3.60 | 3.29 | 3.47 | 11.7M |
| 2022-11-29 | 3.40 | 3.52 | 3.30 | 3.48 | 12.1M |
| 2022-11-28 | 3.15 | 3.37 | 3.03 | 3.32 | 9.0M |
| 2022-11-25 | 3.42 | 3.42 | 3.15 | 3.24 | 11.2M |
| 2022-11-24 | 3.45 | 3.48 | 3.34 | 3.38 | 4.7M |
| 2022-11-23 | 3.51 | 3.62 | 3.28 | 3.36 | 15.9M |
| 2022-11-22 | 3.86 | 3.90 | 3.46 | 3.46 | 18.5M |
| 2022-11-21 | 3.77 | 3.94 | 3.60 | 3.86 | 10.6M |
| 2022-11-18 | 3.92 | 4.08 | 3.69 | 3.77 | 15.1M |
| 2022-11-17 | 3.88 | 3.96 | 3.55 | 3.85 | 19.3M |
| 2022-11-16 | 4.06 | 4.21 | 3.79 | 3.90 | 29.3M |
| 2022-11-15 | 3.87 | 4.33 | 3.75 | 4.02 | 44.0M |
| 2022-11-14 | 3.96 | 4.26 | 3.79 | 3.87 | 47.3M |
| 2022-11-11 | 4.10 | 4.19 | 3.66 | 3.70 | 44.9M |
| 2022-11-10 | 4.00 | 4.13 | 3.58 | 3.66 | 38.4M |
| 2022-11-09 | 3.62 | 4.25 | 3.62 | 4.16 | 35.4M |
| 2022-11-08 | 3.74 | 3.80 | 3.49 | 3.60 | 27.1M |
| 2022-11-07 | 3.12 | 3.76 | 3.11 | 3.63 | 36.2M |
| 2022-11-04 | 2.91 | 3.49 | 2.91 | 3.13 | 41.7M |
| 2022-11-03 | 2.55 | 3.00 | 2.30 | 2.90 | 46.4M |
| 2022-11-02 | 2.18 | 2.67 | 2.14 | 2.55 | 31.7M |
| 2022-11-01 | 1.87 | 2.13 | 1.87 | 2.10 | 16.3M |
| 2022-10-31 | 1.87 | 1.95 | 1.83 | 1.87 | 6.6M |
| 2022-10-28 | 1.99 | 2.02 | 1.74 | 1.86 | 12.1M |
| 2022-10-27 | 1.99 | 2.15 | 1.96 | 1.99 | 15.7M |
| 2022-10-26 | 1.75 | 1.99 | 1.75 | 1.89 | 6.3M |
| 2022-10-25 | 1.74 | 1.79 | 1.67 | 1.78 | 6.5M |
| 2022-10-24 | 1.92 | 1.98 | 1.68 | 1.74 | 9.3M |
| 2022-10-21 | 1.93 | 1.99 | 1.90 | 1.99 | 4.8M |
| 2022-10-20 | 1.91 | 1.98 | 1.85 | 1.90 | 6.8M |
| 2022-10-19 | 2.00 | 2.00 | 1.90 | 1.98 | 4.4M |
| 2022-10-18 | 1.96 | 2.23 | 1.92 | 1.98 | 21.1M |
| 2022-10-17 | 1.81 | 1.90 | 1.71 | 1.86 | 11.8M |
| 2022-10-14 | 1.80 | 1.92 | 1.66 | 1.82 | 28.0M |
| 2022-10-13 | 1.90 | 1.91 | 1.66 | 1.67 | 16.6M |
| 2022-10-12 | 2.03 | 2.05 | 1.80 | 1.90 | 13.0M |
| 2022-10-11 | 2.03 | 2.07 | 1.96 | 2.01 | 14.7M |
| 2022-10-10 | 2.08 | 2.09 | 1.95 | 2.03 | 10.0M |
| 2022-10-07 | 2.19 | 2.25 | 1.98 | 2.03 | 11.6M |
| 2022-10-06 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2022-10-05 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2022-10-03 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2022-09-30 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2022-09-29 | 2.21 | 2.24 | 2.05 | 2.18 | 3.6M |
| 2022-09-28 | 2.50 | 2.50 | 2.13 | 2.15 | 15.1M |
| 2022-09-27 | 2.52 | 2.52 | 2.44 | 2.50 | 2.9M |
| 2022-09-26 | 2.52 | 2.54 | 2.45 | 2.51 | 4.4M |
| 2022-09-23 | 2.57 | 2.61 | 2.51 | 2.52 | 7.6M |
| 2022-09-22 | 2.55 | 2.59 | 2.46 | 2.56 | 5.8M |
| 2022-09-21 | 2.55 | 2.61 | 2.48 | 2.58 | 6.9M |
| 2022-09-20 | 2.50 | 2.58 | 2.45 | 2.58 | 7.5M |
| 2022-09-19 | 2.44 | 2.62 | 2.41 | 2.50 | 13.7M |
| 2022-09-16 | 2.57 | 2.60 | 2.38 | 2.44 | 13.8M |
| 2022-09-15 | 2.48 | 2.63 | 2.41 | 2.57 | 11.1M |
| 2022-09-14 | 2.86 | 2.88 | 2.38 | 2.48 | 29.1M |
| 2022-09-13 | 3.15 | 3.15 | 2.85 | 2.89 | 9.3M |
| 2022-09-09 | 2.95 | 3.15 | 2.83 | 3.09 | 21.3M |
| 2022-09-08 | 2.94 | 3.25 | 2.82 | 2.89 | 27.8M |
| 2022-09-07 | 3.32 | 3.35 | 2.81 | 2.82 | 20.5M |
| 2022-09-06 | 3.57 | 3.62 | 3.35 | 3.41 | 7.0M |
| 2022-09-05 | 3.51 | 3.56 | 3.36 | 3.55 | 7.2M |
| 2022-09-02 | 3.66 | 3.66 | 3.42 | 3.46 | 8.8M |
| 2022-09-01 | 3.79 | 3.88 | 3.59 | 3.65 | 8.3M |
| 2022-08-31 | 3.53 | 3.90 | 3.53 | 3.78 | 5.6M |
| 2022-08-30 | 3.60 | 3.60 | 3.47 | 3.60 | 3.0M |
| 2022-08-29 | 3.49 | 3.61 | 3.46 | 3.57 | 3.2M |
| 2022-08-26 | 3.43 | 3.57 | 3.37 | 3.56 | 4.0M |
| 2022-08-25 | 3.25 | 3.37 | 3.20 | 3.37 | 1.8M |
| 2022-08-24 | 3.45 | 3.50 | 3.20 | 3.25 | 8.1M |
| 2022-08-23 | 3.53 | 3.58 | 3.37 | 3.45 | 3.2M |
| 2022-08-22 | 3.58 | 3.62 | 3.47 | 3.60 | 2.9M |
| 2022-08-19 | 3.64 | 3.64 | 3.54 | 3.59 | 1.2M |
| 2022-08-18 | 3.64 | 3.65 | 3.50 | 3.53 | 2.2M |
| 2022-08-17 | 3.78 | 3.78 | 3.57 | 3.62 | 3.3M |
| 2022-08-16 | 3.82 | 3.82 | 3.62 | 3.70 | 3.4M |
| 2022-08-15 | 3.69 | 3.79 | 3.65 | 3.75 | 4.8M |
| 2022-08-12 | 3.68 | 3.74 | 3.59 | 3.68 | 3.0M |
| 2022-08-11 | 3.81 | 3.81 | 3.57 | 3.67 | 3.4M |
| 2022-08-10 | 3.81 | 3.81 | 3.59 | 3.68 | 5.1M |
| 2022-08-09 | 3.80 | 3.84 | 3.67 | 3.82 | 4.0M |
| 2022-08-08 | 4.12 | 4.13 | 3.78 | 3.81 | 9.5M |
| 2022-08-05 | 4.00 | 4.18 | 3.98 | 4.14 | 3.5M |
| 2022-08-04 | 3.78 | 4.02 | 3.75 | 4.00 | 11.8M |
| 2022-08-03 | 3.78 | 3.88 | 3.65 | 3.74 | 4.6M |
| 2022-08-02 | 3.94 | 3.94 | 3.73 | 3.78 | 5.6M |
| 2022-08-01 | 4.05 | 4.05 | 3.91 | 3.94 | 4.0M |
| 2022-07-29 | 4.08 | 4.17 | 4.00 | 4.01 | 4.5M |
| 2022-07-28 | 4.02 | 4.22 | 4.02 | 4.08 | 2.7M |
| 2022-07-27 | 4.06 | 4.11 | 3.99 | 4.01 | 2.5M |
| 2022-07-26 | 4.12 | 4.17 | 4.06 | 4.14 | 1.1M |
| 2022-07-25 | 4.17 | 4.20 | 4.03 | 4.12 | 1.8M |
| 2022-07-22 | 4.19 | 4.20 | 4.11 | 4.16 | 1.2M |
| 2022-07-21 | 4.18 | 4.25 | 4.12 | 4.15 | 1.3M |
| 2022-07-20 | 4.11 | 4.24 | 4.11 | 4.18 | 1.7M |
| 2022-07-19 | 4.14 | 4.19 | 4.06 | 4.06 | 1.3M |
| 2022-07-18 | 4.09 | 4.21 | 3.95 | 4.20 | 3.2M |
| 2022-07-15 | 4.18 | 4.29 | 4.07 | 4.09 | 3.4M |
| 2022-07-14 | 4.25 | 4.36 | 4.10 | 4.24 | 4.3M |
| 2022-07-13 | 4.38 | 4.38 | 4.21 | 4.23 | 3.7M |
| 2022-07-12 | 4.39 | 4.43 | 4.36 | 4.37 | 2.4M |
| 2022-07-11 | 4.52 | 4.52 | 4.34 | 4.44 | 2.1M |
| 2022-07-08 | 4.43 | 4.56 | 4.43 | 4.52 | 2.2M |
| 2022-07-07 | 4.48 | 4.48 | 4.30 | 4.43 | 4.0M |
| 2022-07-06 | 4.61 | 4.67 | 4.45 | 4.47 | 3.3M |
| 2022-07-05 | 4.67 | 4.83 | 4.54 | 4.61 | 4.2M |
| 2022-07-04 | 4.64 | 4.75 | 4.50 | 4.67 | 4.2M |
| 2022-06-30 | 4.85 | 4.85 | 4.50 | 4.64 | 6.0M |
| 2022-06-29 | 4.98 | 4.98 | 4.67 | 4.78 | 7.3M |
| 2022-06-28 | 5.07 | 5.12 | 4.81 | 4.95 | 4.0M |
| 2022-06-27 | 5.11 | 5.20 | 4.97 | 5.07 | 8.9M |
| 2022-06-24 | 4.93 | 5.12 | 4.90 | 5.06 | 5.4M |
| 2022-06-23 | 4.93 | 5.05 | 4.76 | 4.93 | 8.6M |
| 2022-06-22 | 5.20 | 5.28 | 4.89 | 4.93 | 5.3M |
| 2022-06-21 | 4.98 | 5.20 | 4.98 | 5.11 | 7.0M |
| 2022-06-20 | 4.89 | 5.02 | 4.83 | 4.98 | 3.2M |
| 2022-06-17 | 4.79 | 4.94 | 4.72 | 4.89 | 4.6M |
| 2022-06-16 | 4.91 | 4.94 | 4.70 | 4.77 | 4.7M |
| 2022-06-15 | 4.81 | 4.94 | 4.80 | 4.91 | 4.7M |
| 2022-06-14 | 4.72 | 4.84 | 4.53 | 4.81 | 12.2M |
| 2022-06-13 | 4.68 | 5.13 | 4.68 | 4.90 | 11.3M |
| 2022-06-10 | 4.30 | 4.95 | 4.17 | 4.85 | 21.0M |
| 2022-06-09 | 4.52 | 4.68 | 4.25 | 4.32 | 9.5M |
| 2022-06-08 | 4.35 | 4.52 | 4.30 | 4.43 | 7.0M |
| 2022-06-07 | 4.43 | 4.47 | 4.23 | 4.35 | 7.1M |
| 2022-06-06 | 4.02 | 4.47 | 4.02 | 4.42 | 13.3M |
| 2022-06-02 | 3.96 | 4.07 | 3.91 | 4.04 | 2.8M |
| 2022-06-01 | 4.09 | 4.14 | 3.95 | 3.96 | 5.1M |
| 2022-05-31 | 4.05 | 4.16 | 3.96 | 4.09 | 24.9M |
| 2022-05-30 | 3.90 | 4.01 | 3.86 | 4.00 | 5.4M |
| 2022-05-27 | 4.00 | 4.02 | 3.91 | 3.96 | 2.6M |
| 2022-05-26 | 3.92 | 3.92 | 3.75 | 3.90 | 5.8M |
| 2022-05-25 | 3.90 | 3.95 | 3.84 | 3.92 | 3.0M |
| 2022-05-24 | 4.09 | 4.09 | 3.88 | 3.90 | 4.2M |
| 2022-05-23 | 4.09 | 4.09 | 3.95 | 4.05 | 2.9M |
| 2022-05-20 | 4.00 | 4.10 | 3.99 | 4.05 | 5.4M |
| 2022-05-19 | 3.95 | 4.03 | 3.81 | 3.98 | 5.7M |
| 2022-05-18 | 4.10 | 4.12 | 3.94 | 4.04 | 8.5M |
| 2022-05-17 | 3.92 | 4.09 | 3.86 | 4.02 | 12.1M |
| 2022-05-16 | 3.75 | 3.88 | 3.74 | 3.84 | 3.5M |
| 2022-05-13 | 3.93 | 4.07 | 3.58 | 3.75 | 23.1M |
| 2022-05-12 | 3.87 | 3.94 | 3.74 | 3.80 | 7.2M |
| 2022-05-11 | 3.73 | 4.00 | 3.51 | 3.88 | 10.6M |
| 2022-05-10 | 3.77 | 3.77 | 3.50 | 3.69 | 13.7M |
| 2022-05-06 | 3.69 | 3.94 | 3.64 | 3.87 | 8.4M |
| 2022-05-05 | 4.47 | 4.50 | 3.88 | 3.90 | 13.0M |
| 2022-05-04 | 3.97 | 4.38 | 3.97 | 4.30 | 7.4M |
| 2022-04-28 | 4.13 | 4.14 | 3.78 | 3.87 | 3.6M |
| 2022-04-27 | 3.85 | 4.15 | 3.75 | 4.14 | 12.1M |
| 2022-04-26 | 3.91 | 4.08 | 3.80 | 3.85 | 8.6M |
| 2022-04-25 | 3.86 | 4.13 | 3.71 | 3.80 | 12.1M |
| 2022-04-22 | 3.68 | 3.90 | 3.68 | 3.86 | 5.2M |
| 2022-04-21 | 3.90 | 3.90 | 3.70 | 3.79 | 6.4M |
| 2022-04-20 | 4.00 | 4.00 | 3.83 | 3.91 | 3.0M |
| 2022-04-19 | 4.00 | 4.02 | 3.85 | 3.95 | 5.1M |
| 2022-04-14 | 4.04 | 4.13 | 3.98 | 4.08 | 5.6M |
| 2022-04-13 | 4.04 | 4.06 | 3.87 | 3.97 | 1.6M |
| 2022-04-12 | 4.00 | 4.12 | 3.83 | 4.04 | 7.5M |
| 2022-04-11 | 4.37 | 4.37 | 3.81 | 3.89 | 8.8M |
| 2022-04-08 | 4.40 | 4.41 | 4.18 | 4.27 | 4.1M |
| 2022-04-07 | 4.77 | 4.77 | 4.20 | 4.29 | 13.0M |
| 2022-04-06 | 4.65 | 4.82 | 4.60 | 4.71 | 6.6M |
| 2022-04-04 | 4.50 | 4.83 | 4.50 | 4.80 | 6.1M |
| 2022-04-01 | 4.77 | 4.77 | 4.16 | 4.48 | 10.3M |
| 2022-03-31 | 4.95 | 4.95 | 4.60 | 4.78 | 5.6M |
| 2022-03-30 | 4.68 | 4.89 | 4.64 | 4.83 | 5.8M |
| 2022-03-29 | 4.57 | 4.66 | 4.50 | 4.61 | 6.5M |
| 2022-03-28 | 4.60 | 4.68 | 4.38 | 4.45 | 7.3M |
| 2022-03-25 | 4.88 | 4.96 | 4.50 | 4.56 | 7.1M |
| 2022-03-24 | 4.70 | 4.94 | 4.70 | 4.88 | 3.8M |
| 2022-03-23 | 4.78 | 5.00 | 4.76 | 4.84 | 8.6M |
| 2022-03-22 | 4.53 | 4.75 | 4.49 | 4.71 | 3.4M |
| 2022-03-21 | 4.78 | 4.78 | 4.38 | 4.58 | 6.5M |
| 2022-03-18 | 4.50 | 4.73 | 4.22 | 4.60 | 13.6M |
| 2022-03-17 | 4.49 | 4.70 | 4.29 | 4.60 | 20.3M |
| 2022-03-16 | 3.51 | 4.22 | 3.43 | 4.18 | 35.1M |
| 2022-03-15 | 3.87 | 3.97 | 3.23 | 3.38 | 25.3M |
| 2022-03-14 | 3.80 | 4.07 | 3.70 | 3.87 | 19.1M |
| 2022-03-11 | 4.74 | 4.74 | 3.79 | 3.92 | 35.4M |
| 2022-03-10 | 5.13 | 5.28 | 4.73 | 4.76 | 17.6M |
| 2022-03-09 | 5.03 | 5.12 | 4.81 | 5.05 | 11.7M |
| 2022-03-08 | 5.01 | 5.18 | 4.98 | 5.03 | 6.4M |
| 2022-03-07 | 5.15 | 5.15 | 4.92 | 5.02 | 6.1M |
| 2022-03-04 | 5.45 | 5.45 | 5.15 | 5.25 | 5.7M |
| 2022-03-03 | 5.63 | 5.74 | 5.45 | 5.55 | 3.6M |
| 2022-03-02 | 5.80 | 5.85 | 5.54 | 5.74 | 4.8M |
| 2022-03-01 | 5.68 | 5.80 | 5.61 | 5.75 | 4.9M |
| 2022-02-28 | 5.35 | 5.73 | 5.27 | 5.71 | 10.8M |
| 2022-02-25 | 5.08 | 5.37 | 5.08 | 5.35 | 5.5M |
| 2022-02-24 | 5.30 | 5.30 | 4.98 | 5.08 | 6.0M |
| 2022-02-23 | 5.15 | 5.45 | 5.10 | 5.35 | 5.8M |
| 2022-02-22 | 5.17 | 5.25 | 4.98 | 5.15 | 7.0M |
| 2022-02-21 | 5.23 | 5.27 | 5.11 | 5.24 | 3.0M |
| 2022-02-18 | 5.27 | 5.40 | 5.16 | 5.24 | 4.8M |
| 2022-02-17 | 5.25 | 5.29 | 5.12 | 5.24 | 3.1M |
| 2022-02-16 | 5.30 | 5.35 | 5.07 | 5.19 | 4.4M |
| 2022-02-15 | 4.98 | 5.16 | 4.98 | 5.12 | 5.0M |
| 2022-02-14 | 5.22 | 5.28 | 4.98 | 5.01 | 7.7M |
| 2022-02-11 | 5.45 | 5.52 | 5.23 | 5.30 | 8.6M |
| 2022-02-10 | 5.57 | 5.67 | 5.24 | 5.45 | 11.2M |
| 2022-02-09 | 5.50 | 5.64 | 5.38 | 5.57 | 9.1M |
| 2022-02-08 | 5.60 | 5.60 | 5.23 | 5.41 | 7.2M |
| 2022-02-07 | 5.55 | 5.65 | 5.37 | 5.65 | 8.2M |
| 2022-02-04 | 5.30 | 5.60 | 5.29 | 5.55 | 8.7M |
| 2022-01-31 | 5.00 | 5.32 | 4.83 | 5.28 | 7.8M |
| 2022-01-28 | 5.21 | 5.21 | 4.73 | 4.90 | 21.2M |
| 2022-01-27 | 5.60 | 5.60 | 5.23 | 5.29 | 9.6M |
| 2022-01-26 | 5.90 | 5.90 | 5.53 | 5.68 | 6.3M |
| 2022-01-25 | 6.06 | 6.06 | 5.67 | 5.68 | 10.4M |
| 2022-01-24 | 6.16 | 6.23 | 5.84 | 6.11 | 10.8M |
| 2022-01-21 | 6.32 | 6.34 | 6.17 | 6.25 | 5.4M |
| 2022-01-20 | 6.19 | 6.34 | 6.14 | 6.32 | 8.8M |
| 2022-01-19 | 6.29 | 6.34 | 6.02 | 6.19 | 5.9M |
| 2022-01-18 | 6.31 | 6.48 | 6.22 | 6.34 | 3.7M |
| 2022-01-17 | 6.30 | 6.42 | 6.26 | 6.31 | 4.9M |
| 2022-01-14 | 6.10 | 6.35 | 6.07 | 6.30 | 3.3M |
| 2022-01-13 | 6.56 | 6.57 | 6.20 | 6.20 | 8.7M |
| 2022-01-12 | 6.20 | 6.45 | 6.20 | 6.44 | 9.4M |
| 2022-01-11 | 6.24 | 6.39 | 5.97 | 6.12 | 12.9M |
| 2022-01-10 | 5.67 | 6.27 | 5.60 | 6.27 | 13.9M |
| 2022-01-07 | 5.36 | 5.64 | 5.22 | 5.60 | 18.0M |
| 2022-01-06 | 5.70 | 5.70 | 5.15 | 5.30 | 19.9M |
| 2022-01-05 | 6.16 | 6.16 | 5.50 | 5.69 | 22.0M |
| 2022-01-04 | 6.30 | 6.38 | 6.10 | 6.16 | 6.2M |
| 2022-01-03 | 6.27 | 6.39 | 6.18 | 6.30 | 3.7M |