最終更新: 2025-10-01
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 1.55 1.59 1.50 1.54 140.0M
2022-12-29 1.49 1.53 1.48 1.52 25.1M
2022-12-28 1.51 1.52 1.47 1.50 33.8M
2022-12-27 1.58 1.59 1.49 1.51 69.8M
2022-12-26 1.56 1.66 1.56 1.57 246.4M
2022-12-23 1.50 1.54 1.50 1.54 65.4M
2022-12-22 1.46 1.50 1.46 1.50 7.2M
2022-12-21 1.47 1.48 1.45 1.46 9.4M
2022-12-20 1.48 1.50 1.46 1.46 7.5M
2022-12-19 1.47 1.50 1.47 1.50 10.9M
2022-12-16 1.46 1.48 1.45 1.47 10.9M
2022-12-15 1.51 1.52 1.46 1.46 11.8M
2022-12-14 1.51 1.54 1.50 1.50 17.0M
2022-12-13 1.52 1.53 1.50 1.50 10.9M
2022-12-09 1.54 1.55 1.49 1.51 31.5M
2022-12-08 1.50 1.57 1.50 1.55 43.6M
2022-12-07 1.48 1.51 1.47 1.49 19.2M
2022-12-06 1.58 1.59 1.46 1.47 63.6M
2022-12-02 1.60 1.62 1.57 1.58 43.6M
2022-12-01 1.52 1.63 1.49 1.60 95.2M
2022-11-30 1.42 1.57 1.41 1.52 84.7M
2022-11-29 1.42 1.43 1.41 1.43 4.9M
2022-11-28 1.43 1.44 1.42 1.42 10.6M
2022-11-25 1.42 1.49 1.42 1.44 17.2M
2022-11-24 1.42 1.44 1.42 1.42 16.0M
2022-11-23 1.43 1.44 1.42 1.42 10.5M
2022-11-22 1.43 1.44 1.41 1.42 25.2M
2022-11-21 1.43 1.45 1.42 1.43 20.5M
2022-11-18 1.44 1.45 1.42 1.43 6.8M
2022-11-17 1.43 1.45 1.42 1.44 5.1M
2022-11-16 1.45 1.45 1.41 1.43 9.0M
2022-11-15 1.44 1.47 1.44 1.45 4.1M
2022-11-14 1.42 1.45 1.41 1.43 9.2M
2022-11-11 1.48 1.50 1.45 1.46 6.3M
2022-11-10 1.47 1.47 1.44 1.47 12.3M
2022-11-09 1.54 1.54 1.46 1.48 14.2M
2022-11-08 1.52 1.56 1.52 1.54 13.8M
2022-11-07 1.52 1.53 1.50 1.52 7.0M
2022-11-04 1.47 1.56 1.47 1.52 54.5M
2022-11-03 1.47 1.47 1.45 1.46 4.4M
2022-11-02 1.47 1.47 1.45 1.47 3.8M
2022-11-01 1.44 1.47 1.44 1.46 2.6M
2022-10-31 1.45 1.48 1.44 1.44 3.8M
2022-10-28 1.46 1.47 1.45 1.45 5.5M
2022-10-27 1.44 1.47 1.43 1.46 6.4M
2022-10-26 1.45 1.47 1.43 1.43 4.8M
2022-10-25 1.47 1.48 1.44 1.45 4.7M
2022-10-21 1.51 1.51 1.46 1.46 5.3M
2022-10-20 1.51 1.53 1.49 1.50 8.0M
2022-10-19 1.53 1.54 1.49 1.50 7.6M
2022-10-18 1.46 1.52 1.46 1.52 13.3M
2022-10-17 1.43 1.49 1.42 1.45 16.0M
2022-10-12 1.42 1.44 1.41 1.42 3.4M
2022-10-11 1.47 1.47 1.42 1.43 8.5M
2022-10-10 1.50 1.50 1.44 1.46 15.5M
2022-10-07 1.52 1.52 1.48 1.50 13.4M
2022-10-06 1.52 1.54 1.51 1.51 4.9M
2022-10-05 1.53 1.57 1.51 1.51 8.0M
2022-10-04 1.51 1.55 1.51 1.52 4.9M
2022-10-03 1.51 1.52 1.49 1.49 6.3M
2022-09-30 1.51 1.51 1.48 1.51 4.7M
2022-09-29 1.53 1.55 1.50 1.51 8.8M
2022-09-28 1.50 1.53 1.50 1.50 7.8M
2022-09-27 1.59 1.61 1.50 1.50 23.9M
2022-09-26 1.65 1.65 1.58 1.58 20.9M
2022-09-23 1.68 1.69 1.63 1.64 29.0M
2022-09-22 1.66 1.69 1.65 1.66 12.2M
2022-09-21 1.69 1.70 1.66 1.66 10.3M
2022-09-20 1.68 1.75 1.67 1.70 46.5M
2022-09-19 1.65 1.70 1.62 1.68 50.3M
2022-09-16 1.65 1.67 1.64 1.65 30.8M
2022-09-15 1.66 1.67 1.65 1.66 27.3M
2022-09-14 1.65 1.67 1.64 1.66 17.4M
2022-09-13 1.65 1.70 1.65 1.67 27.7M
2022-09-12 1.66 1.66 1.64 1.65 19.3M
2022-09-09 1.66 1.71 1.65 1.65 32.2M
2022-09-08 1.66 1.67 1.64 1.65 14.9M
2022-09-07 1.64 1.67 1.64 1.65 12.8M
2022-09-06 1.66 1.68 1.64 1.66 18.2M
2022-09-05 1.66 1.71 1.65 1.66 16.3M
2022-09-02 1.68 1.68 1.65 1.65 10.5M
2022-09-01 1.68 1.70 1.66 1.67 34.1M
2022-08-31 1.69 1.74 1.67 1.69 36.8M
2022-08-30 1.70 1.71 1.64 1.69 37.8M
2022-08-29 1.70 1.73 1.69 1.69 37.2M
2022-08-26 1.65 1.80 1.64 1.75 130.4M
2022-08-25 1.65 1.68 1.60 1.65 27.2M
2022-08-24 1.64 1.66 1.61 1.64 10.3M
2022-08-23 1.59 1.67 1.59 1.64 22.2M
2022-08-22 1.60 1.63 1.60 1.60 8.3M
2022-08-19 1.64 1.65 1.58 1.61 23.3M
2022-08-18 1.62 1.68 1.60 1.64 16.0M
2022-08-17 1.60 1.62 1.59 1.62 15.5M
2022-08-16 1.65 1.69 1.58 1.60 27.9M
2022-08-15 1.56 1.72 1.56 1.69 54.7M
2022-08-11 1.63 1.63 1.56 1.58 17.6M
2022-08-10 1.65 1.65 1.59 1.60 12.0M
2022-08-09 1.63 1.67 1.62 1.65 18.9M
2022-08-08 1.53 1.68 1.53 1.64 44.4M
2022-08-05 1.53 1.64 1.53 1.55 40.0M
2022-08-04 1.53 1.56 1.51 1.54 13.5M
2022-08-03 1.50 1.53 1.50 1.53 8.0M
2022-08-02 1.54 1.56 1.48 1.52 24.2M
2022-08-01 1.50 1.55 1.49 1.55 17.8M
2022-07-27 1.46 1.52 1.46 1.50 21.2M
2022-07-26 1.44 1.49 1.44 1.48 21.5M
2022-07-25 1.40 1.46 1.39 1.44 38.2M
2022-07-22 1.38 1.43 1.37 1.40 36.6M
2022-07-21 1.50 1.50 1.38 1.40 69.7M
2022-07-20 1.51 1.53 1.49 1.50 18.7M
2022-07-19 1.58 1.58 1.48 1.48 52.7M
2022-07-18 1.58 1.60 1.55 1.58 10.0M
2022-07-15 1.57 1.60 1.54 1.57 10.8M
2022-07-14 1.65 1.65 1.57 1.57 23.0M
2022-07-12 1.69 1.70 1.63 1.65 14.2M
2022-07-11 1.60 1.72 1.60 1.69 60.1M
2022-07-08 1.62 1.63 1.58 1.58 5.7M
2022-07-07 1.60 1.62 1.58 1.61 4.3M
2022-07-06 1.57 1.61 1.51 1.60 24.8M
2022-07-05 1.68 1.69 1.56 1.56 31.7M
2022-07-04 1.72 1.72 1.67 1.67 7.9M
2022-07-01 1.71 1.74 1.71 1.72 3.8M
2022-06-30 1.74 1.76 1.71 1.72 9.9M
2022-06-29 1.76 1.77 1.73 1.75 15.6M
2022-06-28 1.74 1.78 1.74 1.76 10.3M
2022-06-27 1.72 1.79 1.72 1.75 17.8M
2022-06-24 1.71 1.72 1.70 1.71 10.0M
2022-06-23 1.69 1.72 1.68 1.70 10.5M
2022-06-22 1.71 1.72 1.68 1.69 13.6M
2022-06-21 1.71 1.75 1.70 1.71 18.9M
2022-06-20 1.72 1.72 1.69 1.71 6.9M
2022-06-17 1.69 1.74 1.67 1.72 10.1M
2022-06-16 1.74 1.78 1.70 1.70 16.2M
2022-06-15 1.75 1.78 1.72 1.72 9.5M
2022-06-14 1.73 1.79 1.73 1.74 19.8M
2022-06-13 1.85 1.86 1.78 1.78 26.8M
2022-06-10 1.90 1.92 1.89 1.91 10.7M
2022-06-09 1.90 1.94 1.88 1.90 31.3M
2022-06-08 1.91 2.02 1.90 1.90 102.9M
2022-06-07 1.90 1.95 1.88 1.90 22.5M
2022-06-06 1.90 1.92 1.88 1.90 48.4M
2022-06-02 1.90 1.93 1.88 1.91 21.9M
2022-06-01 1.88 1.92 1.87 1.90 21.3M
2022-05-31 1.87 1.91 1.84 1.87 27.1M
2022-05-30 1.82 1.88 1.80 1.87 39.8M
2022-05-27 1.81 1.82 1.77 1.80 14.4M
2022-05-26 1.77 1.82 1.77 1.80 24.1M
2022-05-25 1.78 1.81 1.76 1.76 29.8M
2022-05-24 1.77 1.84 1.73 1.78 39.7M
2022-05-23 1.72 1.78 1.71 1.76 23.2M
2022-05-20 1.71 1.75 1.69 1.72 30.5M
2022-05-19 1.67 1.71 1.65 1.70 17.5M
2022-05-18 1.72 1.73 1.69 1.70 10.4M
2022-05-17 1.65 1.73 1.65 1.72 38.2M
2022-05-13 1.79 1.80 1.62 1.65 77.9M
2022-05-12 1.87 1.88 1.75 1.76 58.6M
2022-05-11 1.90 1.92 1.87 1.87 14.9M
2022-05-10 1.87 1.92 1.85 1.90 24.9M
2022-05-09 1.92 1.92 1.87 1.88 29.6M
2022-05-06 1.91 1.95 1.90 1.92 28.5M
2022-05-05 1.98 1.99 1.93 1.93 22.6M
2022-05-03 2.00 2.02 1.94 1.95 39.3M
2022-04-29 2.00 2.06 1.99 1.99 27.2M
2022-04-28 2.00 2.04 1.99 2.00 38.8M
2022-04-27 2.02 2.04 1.97 1.98 101.9M
2022-04-26 2.06 2.12 2.02 2.04 73.8M
2022-04-25 2.02 2.08 2.02 2.06 91.7M
2022-04-22 2.16 2.20 2.04 2.08 247.3M
2022-04-21 1.97 2.20 1.96 2.20 438.8M
2022-04-20 1.96 2.02 1.95 1.95 71.7M
2022-04-19 1.89 2.02 1.89 1.94 143.3M
2022-04-18 1.91 1.92 1.86 1.88 46.5M
2022-04-12 1.90 1.96 1.90 1.90 37.1M
2022-04-11 1.96 1.96 1.90 1.91 45.5M
2022-04-08 1.98 2.00 1.96 1.96 49.4M
2022-04-07 2.02 2.02 1.97 1.97 80.3M
2022-04-05 1.99 2.08 1.99 2.02 98.5M
2022-04-04 1.99 2.00 1.98 1.99 27.7M
2022-04-01 2.02 2.04 1.97 1.99 78.0M
2022-03-31 2.02 2.06 1.99 2.04 53.1M
2022-03-30 2.04 2.04 2.00 2.00 38.2M
2022-03-29 2.00 2.06 2.00 2.02 51.5M
2022-03-28 2.00 2.02 1.98 2.00 34.4M
2022-03-25 2.00 2.02 1.97 1.97 58.3M
2022-03-24 2.04 2.04 1.98 1.99 91.5M
2022-03-23 2.08 2.08 2.00 2.02 62.0M
2022-03-22 2.04 2.10 2.02 2.08 53.7M
2022-03-21 2.02 2.14 2.02 2.04 72.3M
2022-03-18 2.02 2.04 2.00 2.02 26.8M
2022-03-17 2.02 2.08 2.02 2.02 31.8M
2022-03-16 2.02 2.04 2.00 2.02 23.2M
2022-03-15 2.04 2.06 1.97 1.99 44.9M
2022-03-14 2.04 2.08 2.00 2.02 30.9M
2022-03-11 1.99 2.14 1.98 2.06 105.1M
2022-03-10 2.06 2.08 1.99 2.00 98.3M
2022-03-09 1.91 2.04 1.87 2.02 128.7M
2022-03-08 2.00 2.02 1.72 1.87 278.3M
2022-03-07 2.08 2.12 1.98 1.99 250.9M
2022-03-04 2.16 2.32 2.10 2.14 232.6M
2022-03-03 2.08 2.12 2.04 2.12 82.5M
2022-03-02 2.10 2.12 2.04 2.06 43.2M
2022-03-01 2.10 2.14 2.08 2.12 49.1M
2022-02-28 2.12 2.20 2.06 2.08 79.1M
2022-02-25 2.10 2.16 2.06 2.10 59.4M
2022-02-24 2.16 2.16 2.04 2.06 111.4M
2022-02-23 2.26 2.26 2.14 2.16 87.2M
2022-02-22 2.16 2.28 2.14 2.26 62.3M
2022-02-21 2.30 2.30 2.20 2.20 66.0M
2022-02-18 2.34 2.40 2.30 2.34 37.7M
2022-02-17 2.32 2.42 2.32 2.34 63.6M
2022-02-15 2.48 2.54 2.26 2.30 156.2M
2022-02-14 2.58 2.60 2.42 2.44 82.6M
2022-02-11 2.52 2.66 2.50 2.62 59.8M
2022-02-10 2.72 2.74 2.46 2.50 123.0M
2022-02-09 2.70 2.76 2.68 2.72 88.6M
2022-02-08 2.72 2.80 2.68 2.68 97.7M
2022-02-07 2.68 2.72 2.62 2.70 103.7M
2022-02-04 2.60 2.70 2.58 2.66 130.9M
2022-02-03 2.58 2.68 2.52 2.60 175.2M
2022-02-02 2.32 2.72 2.30 2.62 426.7M
2022-02-01 2.24 2.34 2.22 2.32 112.1M
2022-01-31 2.14 2.30 2.14 2.24 216.5M
2022-01-28 2.18 2.24 2.06 2.12 149.8M
2022-01-27 2.28 2.30 2.00 2.18 405.8M
2022-01-26 2.54 2.58 2.26 2.26 229.3M
2022-01-25 2.62 2.70 2.58 2.58 74.3M
2022-01-24 2.76 2.80 2.64 2.64 77.5M
2022-01-21 2.82 2.84 2.74 2.76 94.5M
2022-01-20 2.82 2.88 2.80 2.80 75.3M
2022-01-19 2.92 2.96 2.80 2.80 145.7M
2022-01-18 3.08 3.10 2.90 2.90 203.1M
2022-01-17 3.06 3.16 3.04 3.08 130.5M
2022-01-14 3.16 3.18 3.04 3.04 160.7M
2022-01-13 3.08 3.20 3.04 3.16 246.5M
2022-01-12 3.00 3.16 2.98 3.04 235.0M
2022-01-11 3.12 3.18 2.98 3.02 197.3M
2022-01-10 3.26 3.28 3.10 3.14 244.9M
2022-01-07 2.82 3.20 2.82 3.20 522.8M
2022-01-06 2.86 2.86 2.80 2.80 36.2M
2022-01-05 2.90 2.90 2.84 2.84 32.7M
2022-01-04 2.92 2.92 2.84 2.90 27.8M