2.62
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 | 6.48 | 6.83 | 6.48 | 6.66 | 58.1M |
| 2022-12-29 | 6.28 | 6.46 | 6.24 | 6.34 | 28.8M |
| 2022-12-28 | 5.89 | 6.48 | 5.89 | 6.39 | 97.2M |
| 2022-12-23 | 5.65 | 5.93 | 5.60 | 5.80 | 34.5M |
| 2022-12-22 | 5.68 | 5.86 | 5.68 | 5.77 | 44.1M |
| 2022-12-21 | 5.45 | 5.58 | 5.41 | 5.58 | 23.3M |
| 2022-12-20 | 5.47 | 5.64 | 5.32 | 5.39 | 32.3M |
| 2022-12-19 | 5.46 | 5.95 | 5.45 | 5.55 | 49.0M |
| 2022-12-16 | 5.30 | 5.54 | 5.24 | 5.43 | 27.2M |
| 2022-12-15 | 5.83 | 5.85 | 5.38 | 5.40 | 58.6M |
| 2022-12-14 | 5.80 | 5.97 | 5.70 | 5.81 | 43.4M |
| 2022-12-13 | 5.61 | 5.98 | 5.46 | 5.69 | 67.6M |
| 2022-12-12 | 5.77 | 5.91 | 5.48 | 5.54 | 57.8M |
| 2022-12-09 | 5.85 | 6.09 | 5.56 | 5.85 | 200.2M |
| 2022-12-08 | 5.40 | 5.80 | 5.37 | 5.77 | 75.9M |
| 2022-12-07 | 5.64 | 5.95 | 5.23 | 5.25 | 113.5M |
| 2022-12-06 | 5.60 | 5.93 | 5.50 | 5.62 | 77.5M |
| 2022-12-05 | 5.16 | 5.86 | 5.11 | 5.84 | 164.6M |
| 2022-12-02 | 4.91 | 5.16 | 4.84 | 4.95 | 68.5M |
| 2022-12-01 | 4.68 | 5.10 | 4.65 | 4.87 | 145.9M |
| 2022-11-30 | 4.31 | 4.43 | 4.17 | 4.36 | 46.3M |
| 2022-11-29 | 4.06 | 4.33 | 3.99 | 4.31 | 61.2M |
| 2022-11-28 | 3.88 | 4.03 | 3.81 | 3.97 | 41.8M |
| 2022-11-25 | 4.27 | 4.27 | 3.98 | 4.06 | 45.1M |
| 2022-11-24 | 4.39 | 4.43 | 4.17 | 4.27 | 35.5M |
| 2022-11-23 | 4.36 | 4.42 | 4.07 | 4.23 | 59.1M |
| 2022-11-22 | 4.64 | 4.71 | 4.25 | 4.31 | 81.4M |
| 2022-11-21 | 4.64 | 4.71 | 4.48 | 4.60 | 43.3M |
| 2022-11-18 | 5.21 | 5.37 | 4.70 | 4.75 | 86.3M |
| 2022-11-17 | 4.95 | 5.21 | 4.60 | 5.07 | 115.0M |
| 2022-11-16 | 5.12 | 5.34 | 4.75 | 5.13 | 120.7M |
| 2022-11-15 | 4.59 | 5.09 | 4.51 | 5.07 | 115.3M |
| 2022-11-14 | 4.62 | 4.75 | 4.28 | 4.58 | 140.2M |
| 2022-11-11 | 4.40 | 4.64 | 4.12 | 4.41 | 141.4M |
| 2022-11-10 | 4.27 | 4.29 | 3.86 | 3.90 | 89.8M |
| 2022-11-09 | 4.37 | 4.62 | 4.22 | 4.38 | 87.4M |
| 2022-11-08 | 4.64 | 4.74 | 4.16 | 4.31 | 112.8M |
| 2022-11-07 | 4.01 | 4.74 | 3.95 | 4.53 | 155.1M |
| 2022-11-04 | 3.55 | 4.13 | 3.55 | 3.99 | 169.0M |
| 2022-11-03 | 3.14 | 3.78 | 3.08 | 3.48 | 163.5M |
| 2022-11-02 | 2.99 | 3.18 | 2.93 | 3.16 | 42.1M |
| 2022-11-01 | 2.82 | 3.06 | 2.75 | 2.99 | 94.4M |
| 2022-10-31 | 2.65 | 2.96 | 2.61 | 2.75 | 83.9M |
| 2022-10-28 | 3.22 | 3.22 | 2.66 | 2.69 | 117.2M |
| 2022-10-27 | 3.22 | 3.54 | 3.15 | 3.22 | 105.2M |
| 2022-10-26 | 2.53 | 3.27 | 2.51 | 3.07 | 103.0M |
| 2022-10-25 | 2.29 | 2.59 | 2.21 | 2.55 | 49.9M |
| 2022-10-24 | 2.51 | 2.51 | 2.25 | 2.26 | 32.7M |
| 2022-10-21 | 2.44 | 2.54 | 2.42 | 2.49 | 13.5M |
| 2022-10-20 | 2.60 | 2.61 | 2.45 | 2.45 | 27.3M |
| 2022-10-19 | 2.74 | 2.75 | 2.62 | 2.62 | 12.1M |
| 2022-10-18 | 2.65 | 2.76 | 2.55 | 2.75 | 21.3M |
| 2022-10-17 | 2.38 | 2.63 | 2.38 | 2.56 | 13.0M |
| 2022-10-14 | 2.47 | 2.53 | 2.35 | 2.42 | 40.2M |
| 2022-10-13 | 2.54 | 2.62 | 2.37 | 2.37 | 15.9M |
| 2022-10-12 | 2.67 | 2.67 | 2.43 | 2.56 | 23.6M |
| 2022-10-11 | 2.75 | 2.75 | 2.65 | 2.67 | 15.6M |
| 2022-10-10 | 2.84 | 2.84 | 2.69 | 2.75 | 12.7M |
| 2022-10-07 | 2.93 | 2.93 | 2.81 | 2.85 | 5.7M |
| 2022-10-06 | 3.06 | 3.07 | 2.95 | 2.97 | 7.6M |
| 2022-10-05 | 2.93 | 3.09 | 2.93 | 3.05 | 15.3M |
| 2022-10-03 | 2.78 | 2.98 | 2.76 | 2.81 | 11.2M |
| 2022-09-30 | 2.72 | 2.81 | 2.65 | 2.78 | 13.2M |
| 2022-09-29 | 2.95 | 2.98 | 2.61 | 2.67 | 16.1M |
| 2022-09-28 | 3.01 | 3.02 | 2.87 | 2.89 | 9.4M |
| 2022-09-27 | 2.92 | 3.10 | 2.89 | 3.06 | 10.5M |
| 2022-09-26 | 2.93 | 3.07 | 2.89 | 2.94 | 11.4M |
| 2022-09-23 | 2.90 | 3.00 | 2.87 | 2.93 | 11.7M |
| 2022-09-22 | 2.90 | 2.94 | 2.84 | 2.91 | 12.3M |
| 2022-09-21 | 3.01 | 3.02 | 2.90 | 2.93 | 11.8M |
| 2022-09-20 | 3.07 | 3.11 | 3.02 | 3.02 | 14.4M |
| 2022-09-19 | 3.45 | 3.45 | 2.99 | 3.02 | 33.0M |
| 2022-09-16 | 3.48 | 3.57 | 3.41 | 3.45 | 10.6M |
| 2022-09-15 | 3.40 | 3.55 | 3.38 | 3.48 | 9.3M |
| 2022-09-14 | 3.36 | 3.43 | 3.33 | 3.40 | 13.1M |
| 2022-09-13 | 3.49 | 3.53 | 3.45 | 3.46 | 8.2M |
| 2022-09-09 | 3.35 | 3.52 | 3.35 | 3.49 | 13.1M |
| 2022-09-08 | 3.33 | 3.48 | 3.30 | 3.35 | 12.0M |
| 2022-09-07 | 3.38 | 3.38 | 3.27 | 3.30 | 13.1M |
| 2022-09-06 | 3.46 | 3.46 | 3.35 | 3.42 | 5.3M |
| 2022-09-05 | 3.46 | 3.46 | 3.33 | 3.37 | 10.4M |
| 2022-09-02 | 3.54 | 3.63 | 3.45 | 3.46 | 10.2M |
| 2022-09-01 | 3.59 | 3.67 | 3.54 | 3.54 | 9.6M |
| 2022-08-31 | 3.52 | 3.72 | 3.50 | 3.66 | 13.1M |
| 2022-08-30 | 3.70 | 3.71 | 3.50 | 3.62 | 7.7M |
| 2022-08-29 | 3.57 | 3.68 | 3.52 | 3.65 | 11.0M |
| 2022-08-26 | 3.65 | 3.69 | 3.57 | 3.66 | 16.0M |
| 2022-08-25 | 3.40 | 3.59 | 3.38 | 3.57 | 11.3M |
| 2022-08-24 | 3.48 | 3.48 | 3.35 | 3.39 | 14.1M |
| 2022-08-23 | 3.48 | 3.54 | 3.41 | 3.48 | 13.0M |
| 2022-08-22 | 3.53 | 3.54 | 3.38 | 3.48 | 18.2M |
| 2022-08-19 | 3.46 | 3.66 | 3.46 | 3.54 | 22.7M |
| 2022-08-18 | 3.52 | 3.58 | 3.46 | 3.47 | 21.3M |
| 2022-08-17 | 3.60 | 3.63 | 3.41 | 3.52 | 38.5M |
| 2022-08-16 | 4.23 | 4.23 | 3.58 | 3.60 | 86.1M |
| 2022-08-15 | 4.16 | 4.40 | 4.16 | 4.26 | 17.8M |
| 2022-08-12 | 4.16 | 4.20 | 4.07 | 4.19 | 10.2M |
| 2022-08-11 | 3.98 | 4.18 | 3.97 | 4.18 | 19.3M |
| 2022-08-10 | 4.04 | 4.06 | 3.87 | 3.91 | 14.9M |
| 2022-08-09 | 4.06 | 4.13 | 4.02 | 4.06 | 6.8M |
| 2022-08-08 | 4.19 | 4.19 | 4.02 | 4.06 | 11.3M |
| 2022-08-05 | 4.22 | 4.25 | 4.15 | 4.19 | 11.7M |
| 2022-08-04 | 4.06 | 4.23 | 4.06 | 4.14 | 18.2M |
| 2022-08-03 | 3.95 | 4.10 | 3.95 | 3.98 | 12.2M |
| 2022-08-02 | 4.10 | 4.10 | 3.81 | 3.92 | 22.3M |
| 2022-08-01 | 4.05 | 4.21 | 3.90 | 4.14 | 18.6M |
| 2022-07-29 | 4.25 | 4.28 | 4.07 | 4.10 | 17.8M |
| 2022-07-28 | 4.26 | 4.34 | 4.21 | 4.25 | 10.1M |
| 2022-07-27 | 4.28 | 4.29 | 4.16 | 4.18 | 12.1M |
| 2022-07-26 | 4.28 | 4.35 | 4.25 | 4.30 | 13.1M |
| 2022-07-25 | 4.46 | 4.49 | 4.17 | 4.28 | 20.1M |
| 2022-07-22 | 4.55 | 4.65 | 4.50 | 4.53 | 13.9M |
| 2022-07-21 | 4.47 | 4.60 | 4.47 | 4.49 | 8.2M |
| 2022-07-20 | 4.58 | 4.66 | 4.45 | 4.50 | 13.2M |
| 2022-07-19 | 4.38 | 4.55 | 4.36 | 4.49 | 9.8M |
| 2022-07-18 | 4.28 | 4.49 | 4.22 | 4.45 | 17.1M |
| 2022-07-15 | 4.54 | 4.55 | 4.26 | 4.28 | 21.8M |
| 2022-07-14 | 4.53 | 4.66 | 4.50 | 4.58 | 11.7M |
| 2022-07-13 | 4.55 | 4.74 | 4.49 | 4.53 | 16.0M |
| 2022-07-12 | 4.61 | 4.68 | 4.53 | 4.57 | 12.3M |
| 2022-07-11 | 4.92 | 4.92 | 4.61 | 4.67 | 23.7M |
| 2022-07-08 | 5.08 | 5.13 | 4.93 | 4.93 | 17.3M |
| 2022-07-07 | 5.10 | 5.10 | 4.88 | 4.98 | 19.9M |
| 2022-07-06 | 5.14 | 5.29 | 4.94 | 5.12 | 21.4M |
| 2022-07-05 | 5.23 | 5.33 | 5.06 | 5.13 | 29.9M |
| 2022-07-04 | 5.41 | 5.42 | 5.15 | 5.17 | 29.8M |
| 2022-06-30 | 5.66 | 5.66 | 5.31 | 5.36 | 33.7M |
| 2022-06-29 | 5.73 | 5.82 | 5.45 | 5.60 | 26.2M |
| 2022-06-28 | 5.87 | 5.87 | 5.57 | 5.77 | 40.0M |
| 2022-06-27 | 6.00 | 6.16 | 5.71 | 5.87 | 55.4M |
| 2022-06-24 | 5.53 | 5.98 | 5.53 | 5.88 | 65.6M |
| 2022-06-23 | 5.33 | 5.54 | 5.30 | 5.50 | 18.9M |
| 2022-06-22 | 5.54 | 5.70 | 5.32 | 5.33 | 35.2M |
| 2022-06-21 | 5.45 | 5.57 | 5.32 | 5.51 | 25.9M |
| 2022-06-20 | 5.31 | 5.52 | 5.18 | 5.44 | 26.1M |
| 2022-06-17 | 5.09 | 5.55 | 5.09 | 5.31 | 39.8M |
| 2022-06-16 | 5.58 | 5.65 | 5.11 | 5.16 | 47.4M |
| 2022-06-15 | 5.32 | 5.57 | 5.31 | 5.40 | 37.1M |
| 2022-06-14 | 5.10 | 5.33 | 4.92 | 5.18 | 38.2M |
| 2022-06-13 | 5.23 | 5.60 | 5.17 | 5.21 | 62.8M |
| 2022-06-10 | 5.02 | 5.63 | 4.97 | 5.49 | 75.4M |
| 2022-06-09 | 5.38 | 5.42 | 5.06 | 5.15 | 44.4M |
| 2022-06-08 | 4.94 | 5.31 | 4.91 | 5.28 | 65.3M |
| 2022-06-07 | 4.76 | 5.03 | 4.70 | 4.79 | 33.4M |
| 2022-06-06 | 4.69 | 4.82 | 4.54 | 4.76 | 26.0M |
| 2022-06-02 | 4.61 | 4.70 | 4.56 | 4.62 | 18.4M |
| 2022-06-01 | 4.71 | 4.83 | 4.61 | 4.78 | 42.0M |
| 2022-05-31 | 4.41 | 4.85 | 4.31 | 4.71 | 181.5M |
| 2022-05-30 | 4.15 | 4.40 | 4.12 | 4.40 | 31.3M |
| 2022-05-27 | 4.30 | 4.30 | 4.02 | 4.08 | 30.8M |
| 2022-05-26 | 4.21 | 4.21 | 4.01 | 4.06 | 19.8M |
| 2022-05-25 | 4.09 | 4.23 | 4.04 | 4.16 | 21.4M |
| 2022-05-24 | 4.42 | 4.42 | 4.11 | 4.20 | 19.3M |
| 2022-05-23 | 4.42 | 4.45 | 4.30 | 4.42 | 13.6M |
| 2022-05-20 | 4.44 | 4.44 | 4.32 | 4.40 | 18.5M |
| 2022-05-19 | 4.26 | 4.33 | 4.16 | 4.29 | 20.0M |
| 2022-05-18 | 4.42 | 4.53 | 4.34 | 4.49 | 28.2M |
| 2022-05-17 | 4.16 | 4.41 | 4.12 | 4.40 | 37.0M |
| 2022-05-16 | 4.03 | 4.23 | 3.98 | 4.07 | 28.5M |
| 2022-05-13 | 4.03 | 4.05 | 3.75 | 3.95 | 43.5M |
| 2022-05-12 | 3.98 | 4.11 | 3.86 | 3.90 | 26.2M |
| 2022-05-11 | 3.97 | 4.27 | 3.90 | 4.07 | 31.5M |
| 2022-05-10 | 4.05 | 4.06 | 3.88 | 3.97 | 43.0M |
| 2022-05-06 | 4.40 | 4.45 | 4.24 | 4.30 | 25.4M |
| 2022-05-05 | 4.83 | 4.87 | 4.55 | 4.58 | 27.6M |
| 2022-05-04 | 4.77 | 4.78 | 4.61 | 4.67 | 11.4M |
| 2022-05-03 | 4.70 | 4.87 | 4.55 | 4.78 | 19.7M |
| 2022-04-29 | 4.36 | 4.90 | 4.31 | 4.80 | 43.4M |
| 2022-04-28 | 4.40 | 4.40 | 4.17 | 4.36 | 17.3M |
| 2022-04-27 | 4.00 | 4.31 | 4.00 | 4.24 | 21.5M |
| 2022-04-26 | 4.16 | 4.38 | 4.10 | 4.15 | 26.2M |
| 2022-04-25 | 4.28 | 4.36 | 4.02 | 4.04 | 26.1M |
| 2022-04-22 | 4.25 | 4.48 | 4.23 | 4.45 | 30.5M |
| 2022-04-21 | 4.78 | 4.79 | 4.32 | 4.49 | 38.2M |
| 2022-04-20 | 4.84 | 4.98 | 4.76 | 4.82 | 18.0M |
| 2022-04-19 | 4.88 | 4.95 | 4.68 | 4.81 | 20.4M |
| 2022-04-14 | 5.20 | 5.20 | 4.94 | 4.99 | 23.8M |
| 2022-04-13 | 4.93 | 5.12 | 4.85 | 5.02 | 23.3M |
| 2022-04-12 | 4.78 | 5.09 | 4.68 | 4.93 | 36.5M |
| 2022-04-11 | 5.08 | 5.08 | 4.65 | 4.68 | 33.1M |
| 2022-04-08 | 5.05 | 5.10 | 4.83 | 5.10 | 18.9M |
| 2022-04-07 | 5.28 | 5.44 | 4.99 | 5.02 | 36.6M |
| 2022-04-06 | 5.20 | 5.55 | 5.10 | 5.32 | 44.1M |
| 2022-04-04 | 5.23 | 5.42 | 5.18 | 5.37 | 27.7M |
| 2022-04-01 | 5.00 | 5.12 | 4.85 | 5.11 | 22.5M |
| 2022-03-31 | 5.49 | 5.50 | 5.11 | 5.16 | 31.6M |
| 2022-03-30 | 5.50 | 5.58 | 5.04 | 5.35 | 75.1M |
| 2022-03-29 | 4.59 | 5.48 | 4.59 | 5.45 | 126.5M |
| 2022-03-28 | 4.81 | 4.81 | 4.32 | 4.45 | 82.6M |
| 2022-03-25 | 5.21 | 5.44 | 4.70 | 4.81 | 80.3M |
| 2022-03-24 | 5.18 | 5.90 | 5.16 | 5.25 | 100.2M |
| 2022-03-23 | 4.66 | 5.49 | 4.66 | 5.28 | 124.1M |
| 2022-03-22 | 4.28 | 4.59 | 4.25 | 4.55 | 35.4M |
| 2022-03-21 | 4.75 | 4.86 | 4.26 | 4.31 | 60.7M |
| 2022-03-18 | 4.49 | 4.50 | 4.05 | 4.47 | 72.0M |
| 2022-03-17 | 4.37 | 4.66 | 4.16 | 4.54 | 115.8M |
| 2022-03-16 | 3.14 | 3.80 | 3.00 | 3.80 | 119.7M |
| 2022-03-15 | 3.08 | 3.40 | 2.82 | 2.87 | 111.9M |
| 2022-03-14 | 3.76 | 3.76 | 3.25 | 3.33 | 46.3M |
| 2022-03-11 | 3.85 | 4.00 | 3.52 | 3.91 | 52.1M |
| 2022-03-10 | 4.13 | 4.18 | 3.92 | 4.00 | 38.3M |
| 2022-03-09 | 4.06 | 4.20 | 3.80 | 3.95 | 32.4M |
| 2022-03-08 | 4.26 | 4.33 | 3.98 | 4.01 | 36.0M |
| 2022-03-07 | 4.55 | 4.55 | 4.25 | 4.26 | 34.8M |
| 2022-03-04 | 4.60 | 4.68 | 4.50 | 4.66 | 103.4M |
| 2022-03-03 | 5.02 | 5.09 | 4.70 | 4.75 | 37.9M |
| 2022-03-02 | 5.08 | 5.25 | 4.96 | 5.03 | 32.1M |
| 2022-03-01 | 5.08 | 5.21 | 5.00 | 5.19 | 30.6M |
| 2022-02-28 | 5.17 | 5.20 | 4.96 | 5.12 | 28.2M |
| 2022-02-25 | 5.14 | 5.26 | 5.01 | 5.18 | 39.0M |
| 2022-02-24 | 5.15 | 5.25 | 4.90 | 4.96 | 48.5M |
| 2022-02-23 | 5.26 | 5.42 | 5.05 | 5.39 | 35.9M |
| 2022-02-22 | 5.60 | 5.60 | 5.13 | 5.26 | 50.9M |
| 2022-02-21 | 6.21 | 6.21 | 5.70 | 5.71 | 42.8M |
| 2022-02-18 | 6.39 | 6.58 | 6.28 | 6.33 | 13.7M |
| 2022-02-17 | 6.33 | 6.55 | 6.32 | 6.50 | 9.4M |
| 2022-02-16 | 6.55 | 6.60 | 6.23 | 6.44 | 20.9M |
| 2022-02-15 | 6.28 | 6.46 | 6.23 | 6.40 | 9.4M |
| 2022-02-14 | 6.50 | 6.50 | 6.26 | 6.29 | 12.0M |
| 2022-02-11 | 6.52 | 6.79 | 6.41 | 6.56 | 22.1M |
| 2022-02-10 | 6.31 | 6.64 | 6.31 | 6.64 | 38.9M |
| 2022-02-09 | 6.20 | 6.28 | 6.12 | 6.19 | 15.6M |
| 2022-02-08 | 6.25 | 6.25 | 5.94 | 6.08 | 17.8M |
| 2022-02-07 | 6.21 | 6.35 | 6.07 | 6.25 | 20.4M |
| 2022-02-04 | 5.92 | 6.24 | 5.85 | 6.20 | 17.6M |
| 2022-01-31 | 5.79 | 5.90 | 5.61 | 5.80 | 14.9M |
| 2022-01-28 | 6.01 | 6.03 | 5.70 | 5.73 | 33.0M |
| 2022-01-27 | 6.40 | 6.45 | 5.99 | 6.06 | 38.7M |
| 2022-01-26 | 6.53 | 6.63 | 6.42 | 6.61 | 20.6M |
| 2022-01-25 | 6.91 | 7.00 | 6.45 | 6.51 | 50.8M |
| 2022-01-24 | 7.07 | 7.16 | 6.96 | 7.05 | 17.0M |
| 2022-01-21 | 7.11 | 7.36 | 6.98 | 7.22 | 33.3M |
| 2022-01-20 | 6.83 | 7.33 | 6.79 | 7.24 | 55.3M |
| 2022-01-19 | 6.93 | 6.93 | 6.70 | 6.82 | 39.5M |
| 2022-01-18 | 6.87 | 7.22 | 6.87 | 6.98 | 17.0M |
| 2022-01-17 | 7.34 | 7.34 | 6.82 | 6.87 | 40.8M |
| 2022-01-14 | 7.48 | 7.48 | 7.23 | 7.35 | 24.4M |
| 2022-01-13 | 8.11 | 8.20 | 7.65 | 7.73 | 26.1M |
| 2022-01-12 | 7.60 | 8.04 | 7.56 | 8.03 | 42.6M |
| 2022-01-11 | 7.44 | 7.59 | 7.20 | 7.50 | 19.9M |
| 2022-01-10 | 7.12 | 7.59 | 6.96 | 7.53 | 33.9M |
| 2022-01-07 | 7.05 | 7.20 | 6.90 | 7.12 | 21.1M |
| 2022-01-06 | 6.88 | 6.93 | 6.63 | 6.91 | 26.4M |
| 2022-01-05 | 7.05 | 7.08 | 6.83 | 6.87 | 29.4M |
| 2022-01-04 | 7.66 | 7.68 | 7.18 | 7.24 | 25.1M |
| 2022-01-03 | 7.79 | 7.88 | 7.50 | 7.66 | 14.6M |