5.56
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 | 6.03 | 6.40 | 6.02 | 6.10 | 4.8M |
| 2022-12-29 | 6.21 | 6.26 | 5.98 | 5.98 | 3.1M |
| 2022-12-28 | 6.27 | 6.29 | 6.09 | 6.21 | 4.6M |
| 2022-12-23 | 6.22 | 6.43 | 6.12 | 6.24 | 3.0M |
| 2022-12-22 | 6.02 | 6.48 | 6.02 | 6.30 | 5.7M |
| 2022-12-21 | 5.98 | 6.12 | 5.91 | 6.00 | 3.5M |
| 2022-12-20 | 5.98 | 6.15 | 5.82 | 5.85 | 7.4M |
| 2022-12-19 | 6.28 | 6.35 | 5.90 | 5.98 | 6.1M |
| 2022-12-16 | 6.16 | 6.41 | 6.07 | 6.25 | 8.3M |
| 2022-12-15 | 6.60 | 6.60 | 6.22 | 6.26 | 9.4M |
| 2022-12-14 | 7.37 | 7.47 | 6.55 | 6.57 | 20.7M |
| 2022-12-13 | 6.86 | 8.53 | 6.86 | 7.17 | 60.0M |
| 2022-12-12 | 6.79 | 7.08 | 6.66 | 6.83 | 9.0M |
| 2022-12-09 | 6.91 | 7.20 | 6.42 | 6.79 | 38.4M |
| 2022-12-08 | 6.58 | 6.88 | 6.36 | 6.87 | 13.9M |
| 2022-12-07 | 6.57 | 7.33 | 6.22 | 6.30 | 18.2M |
| 2022-12-06 | 6.60 | 7.05 | 6.53 | 6.57 | 9.5M |
| 2022-12-05 | 6.03 | 7.10 | 5.96 | 6.78 | 18.5M |
| 2022-12-02 | 5.46 | 5.84 | 5.33 | 5.82 | 8.5M |
| 2022-12-01 | 5.39 | 5.61 | 5.29 | 5.42 | 6.8M |
| 2022-11-30 | 5.25 | 5.37 | 4.92 | 5.18 | 6.7M |
| 2022-11-29 | 4.98 | 5.15 | 4.87 | 5.15 | 6.7M |
| 2022-11-28 | 4.90 | 5.09 | 4.78 | 4.83 | 6.9M |
| 2022-11-25 | 5.40 | 5.57 | 5.18 | 5.21 | 2.9M |
| 2022-11-24 | 5.36 | 5.52 | 5.29 | 5.40 | 2.1M |
| 2022-11-23 | 5.60 | 5.60 | 5.18 | 5.36 | 4.0M |
| 2022-11-22 | 6.03 | 6.09 | 5.30 | 5.48 | 6.5M |
| 2022-11-21 | 6.24 | 6.29 | 5.87 | 6.05 | 4.7M |
| 2022-11-18 | 5.79 | 6.53 | 5.77 | 6.27 | 10.3M |
| 2022-11-17 | 5.77 | 5.77 | 5.41 | 5.68 | 2.5M |
| 2022-11-16 | 5.99 | 6.05 | 5.51 | 5.77 | 4.9M |
| 2022-11-15 | 5.60 | 5.97 | 5.46 | 5.82 | 6.6M |
| 2022-11-14 | 5.21 | 5.76 | 5.18 | 5.56 | 6.7M |
| 2022-11-11 | 4.98 | 5.11 | 4.84 | 5.05 | 3.4M |
| 2022-11-10 | 4.70 | 4.70 | 4.48 | 4.50 | 2.1M |
| 2022-11-09 | 4.93 | 5.06 | 4.73 | 4.80 | 2.2M |
| 2022-11-08 | 5.10 | 5.22 | 4.90 | 4.99 | 2.7M |
| 2022-11-07 | 4.87 | 5.29 | 4.80 | 5.10 | 5.1M |
| 2022-11-04 | 4.68 | 5.03 | 4.68 | 4.88 | 3.6M |
| 2022-11-03 | 4.45 | 4.77 | 4.41 | 4.73 | 2.5M |
| 2022-11-02 | 4.17 | 4.58 | 4.17 | 4.56 | 1.7M |
| 2022-11-01 | 3.91 | 4.34 | 3.91 | 4.29 | 2.1M |
| 2022-10-31 | 3.97 | 4.11 | 3.82 | 3.98 | 1.6M |
| 2022-10-28 | 4.25 | 4.29 | 3.91 | 3.97 | 1.8M |
| 2022-10-27 | 4.34 | 4.48 | 4.24 | 4.32 | 2.9M |
| 2022-10-26 | 3.86 | 4.24 | 3.86 | 4.15 | 2.0M |
| 2022-10-25 | 3.72 | 3.98 | 3.63 | 3.86 | 1.8M |
| 2022-10-24 | 4.23 | 4.24 | 3.71 | 3.72 | 2.8M |
| 2022-10-21 | 4.24 | 4.36 | 4.22 | 4.23 | 1.4M |
| 2022-10-20 | 4.40 | 4.40 | 4.12 | 4.14 | 1.7M |
| 2022-10-19 | 4.56 | 4.62 | 4.34 | 4.35 | 1.0M |
| 2022-10-18 | 4.46 | 4.60 | 4.41 | 4.58 | 1.2M |
| 2022-10-17 | 4.42 | 4.47 | 4.22 | 4.41 | 1.4M |
| 2022-10-14 | 4.05 | 4.45 | 4.05 | 4.27 | 1.8M |
| 2022-10-13 | 4.16 | 4.30 | 4.00 | 4.03 | 1.6M |
| 2022-10-12 | 4.20 | 4.31 | 3.86 | 4.16 | 2.7M |
| 2022-10-11 | 4.31 | 4.36 | 4.17 | 4.24 | 1.1M |
| 2022-10-10 | 4.51 | 4.53 | 4.27 | 4.33 | 1.5M |
| 2022-10-07 | 4.85 | 4.85 | 4.45 | 4.51 | 0.9M |
| 2022-10-06 | 5.09 | 5.10 | 4.85 | 4.85 | 0.5M |
| 2022-10-05 | 4.80 | 5.14 | 4.80 | 5.09 | 0.6M |
| 2022-10-03 | 4.71 | 4.99 | 4.70 | 4.75 | 0.2M |
| 2022-09-30 | 4.79 | 4.91 | 4.65 | 4.82 | 0.6M |
| 2022-09-29 | 5.19 | 5.30 | 4.79 | 4.79 | 0.8M |
| 2022-09-28 | 5.20 | 5.26 | 5.00 | 5.13 | 1.5M |
| 2022-09-27 | 5.05 | 5.33 | 5.00 | 5.28 | 1.2M |
| 2022-09-26 | 5.13 | 5.30 | 5.10 | 5.14 | 0.8M |
| 2022-09-23 | 5.07 | 5.24 | 5.00 | 5.14 | 1.4M |
| 2022-09-22 | 5.28 | 5.28 | 5.08 | 5.12 | 1.2M |
| 2022-09-21 | 5.50 | 5.56 | 5.30 | 5.30 | 1.0M |
| 2022-09-20 | 5.55 | 5.63 | 5.50 | 5.57 | 1.0M |
| 2022-09-19 | 5.70 | 5.74 | 5.51 | 5.52 | 1.0M |
| 2022-09-16 | 5.90 | 5.97 | 5.76 | 5.81 | 2.0M |
| 2022-09-15 | 6.05 | 6.16 | 5.86 | 6.02 | 1.5M |
| 2022-09-14 | 6.19 | 6.19 | 5.94 | 6.05 | 0.9M |
| 2022-09-13 | 6.28 | 6.32 | 6.19 | 6.23 | 0.7M |
| 2022-09-09 | 6.01 | 6.37 | 6.01 | 6.28 | 1.0M |
| 2022-09-08 | 6.27 | 6.35 | 6.03 | 6.11 | 1.2M |
| 2022-09-07 | 6.47 | 6.47 | 6.20 | 6.26 | 1.2M |
| 2022-09-06 | 6.44 | 6.54 | 6.25 | 6.50 | 1.2M |
| 2022-09-05 | 6.66 | 6.72 | 6.24 | 6.37 | 1.6M |
| 2022-09-02 | 6.94 | 6.99 | 6.55 | 6.58 | 2.5M |
| 2022-09-01 | 6.97 | 7.17 | 6.92 | 6.94 | 3.1M |
| 2022-08-31 | 7.12 | 7.18 | 6.93 | 7.10 | 1.7M |
| 2022-08-30 | 7.40 | 7.40 | 7.05 | 7.12 | 1.4M |
| 2022-08-29 | 7.86 | 7.86 | 7.28 | 7.33 | 1.7M |
| 2022-08-26 | 7.73 | 7.95 | 7.73 | 7.86 | 0.7M |
| 2022-08-25 | 7.48 | 7.74 | 7.45 | 7.67 | 0.7M |
| 2022-08-24 | 7.67 | 7.71 | 7.46 | 7.50 | 1.1M |
| 2022-08-23 | 7.73 | 7.74 | 7.57 | 7.66 | 0.7M |
| 2022-08-22 | 7.75 | 7.86 | 7.67 | 7.74 | 0.8M |
| 2022-08-19 | 7.94 | 7.97 | 7.73 | 7.85 | 0.8M |
| 2022-08-18 | 7.82 | 7.93 | 7.72 | 7.80 | 1.0M |
| 2022-08-17 | 8.50 | 8.50 | 7.99 | 8.00 | 1.0M |
| 2022-08-16 | 8.21 | 8.39 | 8.05 | 8.26 | 1.7M |
| 2022-08-15 | 8.43 | 8.57 | 8.25 | 8.32 | 1.4M |
| 2022-08-12 | 8.20 | 8.46 | 8.15 | 8.39 | 0.9M |
| 2022-08-11 | 8.02 | 8.31 | 8.02 | 8.24 | 0.8M |
| 2022-08-10 | 8.14 | 8.14 | 7.89 | 7.98 | 1.3M |
| 2022-08-09 | 8.16 | 8.43 | 8.02 | 8.14 | 0.9M |
| 2022-08-08 | 8.20 | 8.22 | 8.01 | 8.10 | 0.6M |
| 2022-08-05 | 8.35 | 8.44 | 8.10 | 8.17 | 0.6M |
| 2022-08-04 | 8.00 | 8.25 | 7.91 | 8.11 | 0.9M |
| 2022-08-03 | 7.92 | 8.09 | 7.84 | 7.91 | 1.4M |
| 2022-08-02 | 8.03 | 8.04 | 7.51 | 7.85 | 4.1M |
| 2022-08-01 | 8.17 | 8.26 | 7.88 | 8.14 | 2.8M |
| 2022-07-29 | 8.41 | 8.46 | 8.09 | 8.20 | 2.8M |
| 2022-07-28 | 8.72 | 8.72 | 8.41 | 8.49 | 1.4M |
| 2022-07-27 | 8.50 | 8.59 | 8.32 | 8.48 | 1.1M |
| 2022-07-26 | 8.54 | 8.68 | 8.29 | 8.56 | 1.3M |
| 2022-07-25 | 8.65 | 8.65 | 8.14 | 8.48 | 1.9M |
| 2022-07-22 | 8.79 | 8.87 | 8.50 | 8.64 | 1.0M |
| 2022-07-21 | 8.80 | 8.84 | 8.66 | 8.70 | 1.1M |
| 2022-07-20 | 8.61 | 8.91 | 8.61 | 8.80 | 2.2M |
| 2022-07-19 | 8.68 | 8.73 | 8.45 | 8.52 | 1.3M |
| 2022-07-18 | 8.53 | 8.82 | 8.33 | 8.56 | 2.5M |
| 2022-07-15 | 9.09 | 9.17 | 8.50 | 8.55 | 3.2M |
| 2022-07-14 | 9.33 | 9.51 | 9.09 | 9.20 | 1.6M |
| 2022-07-13 | 9.40 | 9.45 | 9.13 | 9.22 | 1.4M |
| 2022-07-12 | 9.64 | 9.64 | 9.06 | 9.37 | 3.1M |
| 2022-07-11 | 9.95 | 9.98 | 9.51 | 9.71 | 3.1M |
| 2022-07-08 | 10.16 | 10.40 | 9.92 | 10.04 | 3.2M |
| 2022-07-07 | 10.50 | 10.50 | 9.80 | 10.04 | 3.8M |
| 2022-07-06 | 10.58 | 10.76 | 10.16 | 10.42 | 5.6M |
| 2022-07-05 | 9.62 | 10.78 | 9.48 | 10.30 | 10.5M |
| 2022-07-04 | 9.36 | 9.53 | 9.13 | 9.33 | 1.6M |
| 2022-06-30 | 9.60 | 9.77 | 9.15 | 9.36 | 4.4M |
| 2022-06-29 | 9.89 | 10.48 | 9.38 | 9.55 | 9.3M |
| 2022-06-28 | 9.32 | 9.95 | 9.11 | 9.91 | 9.2M |
| 2022-06-27 | 9.34 | 9.62 | 9.18 | 9.28 | 8.7M |
| 2022-06-24 | 8.61 | 9.18 | 8.61 | 9.05 | 7.2M |
| 2022-06-23 | 8.18 | 8.77 | 8.18 | 8.60 | 6.2M |
| 2022-06-22 | 8.36 | 8.38 | 8.10 | 8.18 | 3.8M |
| 2022-06-21 | 7.92 | 8.40 | 7.86 | 8.27 | 5.6M |
| 2022-06-20 | 7.55 | 8.00 | 7.55 | 7.92 | 3.0M |
| 2022-06-17 | 7.43 | 7.58 | 7.31 | 7.55 | 2.3M |
| 2022-06-16 | 7.62 | 7.85 | 7.36 | 7.44 | 3.5M |
| 2022-06-15 | 7.77 | 7.99 | 7.60 | 7.61 | 3.7M |
| 2022-06-14 | 7.85 | 7.92 | 7.57 | 7.69 | 3.9M |
| 2022-06-13 | 8.08 | 8.08 | 7.83 | 7.99 | 4.7M |
| 2022-06-10 | 7.95 | 8.38 | 7.88 | 8.21 | 12.0M |
| 2022-06-09 | 8.39 | 8.52 | 7.85 | 8.10 | 6.5M |
| 2022-06-08 | 7.88 | 8.48 | 7.81 | 8.18 | 6.6M |
| 2022-06-07 | 7.55 | 7.88 | 7.42 | 7.74 | 3.5M |
| 2022-06-06 | 7.35 | 7.70 | 7.35 | 7.50 | 3.8M |
| 2022-06-02 | 7.36 | 7.45 | 7.25 | 7.35 | 2.3M |
| 2022-06-01 | 7.60 | 7.82 | 7.37 | 7.50 | 3.5M |
| 2022-05-31 | 7.59 | 7.84 | 7.49 | 7.60 | 10.3M |
| 2022-05-30 | 7.24 | 7.63 | 7.24 | 7.51 | 3.7M |
| 2022-05-27 | 7.12 | 7.42 | 7.12 | 7.24 | 1.8M |
| 2022-05-26 | 7.21 | 7.21 | 6.70 | 7.09 | 1.7M |
| 2022-05-25 | 7.51 | 7.51 | 7.05 | 7.09 | 4.0M |
| 2022-05-24 | 7.84 | 7.90 | 7.40 | 7.49 | 2.2M |
| 2022-05-23 | 7.75 | 7.90 | 7.55 | 7.84 | 2.6M |
| 2022-05-20 | 7.96 | 7.96 | 7.69 | 7.76 | 1.9M |
| 2022-05-19 | 7.69 | 7.88 | 7.45 | 7.60 | 2.2M |
| 2022-05-18 | 7.90 | 7.96 | 7.56 | 7.80 | 2.8M |
| 2022-05-17 | 7.63 | 8.09 | 7.63 | 7.89 | 4.0M |
| 2022-05-16 | 7.56 | 7.94 | 7.53 | 7.63 | 3.5M |
| 2022-05-13 | 7.21 | 7.46 | 7.21 | 7.36 | 1.7M |
| 2022-05-12 | 7.35 | 7.56 | 7.12 | 7.21 | 2.1M |
| 2022-05-11 | 7.35 | 7.73 | 7.21 | 7.35 | 2.3M |
| 2022-05-10 | 7.23 | 7.53 | 7.00 | 7.35 | 2.1M |
| 2022-05-06 | 7.38 | 7.53 | 7.23 | 7.41 | 1.0M |
| 2022-05-05 | 7.84 | 7.89 | 7.51 | 7.59 | 1.3M |
| 2022-05-04 | 7.70 | 7.81 | 7.60 | 7.69 | 0.9M |
| 2022-05-03 | 8.27 | 8.27 | 7.55 | 7.70 | 3.8M |
| 2022-04-29 | 7.98 | 8.50 | 7.55 | 8.31 | 2.6M |
| 2022-04-28 | 8.29 | 8.29 | 7.78 | 7.98 | 0.7M |
| 2022-04-27 | 8.07 | 8.33 | 7.88 | 8.29 | 1.4M |
| 2022-04-26 | 8.13 | 8.60 | 7.89 | 8.20 | 1.6M |
| 2022-04-25 | 8.39 | 8.39 | 7.70 | 8.13 | 2.2M |
| 2022-04-22 | 8.41 | 8.49 | 7.99 | 8.43 | 2.4M |
| 2022-04-21 | 8.77 | 8.77 | 8.24 | 8.44 | 1.1M |
| 2022-04-20 | 8.72 | 9.08 | 8.40 | 8.77 | 2.1M |
| 2022-04-19 | 9.54 | 9.54 | 8.20 | 8.42 | 4.0M |
| 2022-04-14 | 9.75 | 9.75 | 9.15 | 9.45 | 0.9M |
| 2022-04-13 | 9.39 | 9.50 | 8.98 | 9.05 | 1.1M |
| 2022-04-12 | 9.10 | 9.69 | 8.98 | 9.37 | 1.2M |
| 2022-04-11 | 9.43 | 9.43 | 8.50 | 8.89 | 1.9M |
| 2022-04-08 | 9.52 | 9.52 | 9.10 | 9.34 | 0.7M |
| 2022-04-07 | 9.92 | 10.20 | 9.43 | 9.57 | 0.6M |
| 2022-04-06 | 10.16 | 10.36 | 9.88 | 9.93 | 0.8M |
| 2022-04-04 | 9.80 | 10.46 | 9.78 | 10.30 | 0.6M |
| 2022-04-01 | 9.70 | 9.72 | 9.36 | 9.69 | 0.8M |
| 2022-03-31 | 9.62 | 9.95 | 9.55 | 9.79 | 0.5M |
| 2022-03-30 | 9.86 | 10.10 | 9.75 | 9.96 | 1.6M |
| 2022-03-29 | 9.40 | 9.90 | 9.35 | 9.51 | 1.0M |
| 2022-03-28 | 9.65 | 9.65 | 8.81 | 9.32 | 1.5M |
| 2022-03-25 | 11.04 | 11.04 | 9.49 | 9.64 | 2.3M |
| 2022-03-24 | 10.00 | 11.28 | 10.00 | 10.94 | 2.1M |
| 2022-03-23 | 10.18 | 11.00 | 10.16 | 10.56 | 2.0M |
| 2022-03-22 | 10.20 | 10.20 | 9.54 | 10.08 | 1.8M |
| 2022-03-21 | 11.00 | 11.00 | 9.81 | 9.82 | 2.3M |
| 2022-03-18 | 10.12 | 10.78 | 9.59 | 10.70 | 3.0M |
| 2022-03-17 | 9.05 | 10.22 | 9.05 | 10.10 | 5.2M |
| 2022-03-16 | 7.79 | 8.37 | 7.40 | 8.28 | 4.1M |
| 2022-03-15 | 8.00 | 8.08 | 7.10 | 7.11 | 4.6M |
| 2022-03-14 | 9.16 | 9.22 | 7.85 | 8.00 | 3.5M |
| 2022-03-11 | 9.48 | 9.69 | 9.03 | 9.55 | 2.2M |
| 2022-03-10 | 10.06 | 10.26 | 9.44 | 9.72 | 0.8M |
| 2022-03-09 | 9.90 | 10.12 | 9.24 | 9.85 | 2.0M |
| 2022-03-08 | 10.14 | 10.32 | 9.82 | 9.93 | 1.5M |
| 2022-03-07 | 10.74 | 10.80 | 10.00 | 10.14 | 1.7M |
| 2022-03-04 | 10.90 | 11.18 | 10.60 | 10.88 | 1.2M |
| 2022-03-03 | 12.16 | 12.16 | 11.06 | 11.22 | 1.2M |
| 2022-03-02 | 11.90 | 12.34 | 11.62 | 11.84 | 1.8M |
| 2022-03-01 | 11.06 | 12.10 | 11.00 | 11.98 | 1.5M |
| 2022-02-28 | 11.38 | 11.56 | 10.80 | 11.14 | 1.2M |
| 2022-02-25 | 11.06 | 11.86 | 11.06 | 11.44 | 1.9M |
| 2022-02-24 | 11.50 | 11.54 | 10.88 | 11.00 | 3.0M |
| 2022-02-23 | 11.14 | 11.92 | 11.14 | 11.76 | 1.7M |
| 2022-02-22 | 12.16 | 12.16 | 10.96 | 11.28 | 3.6M |
| 2022-02-21 | 12.70 | 12.70 | 12.16 | 12.18 | 1.9M |
| 2022-02-18 | 13.16 | 13.16 | 12.68 | 12.72 | 1.2M |
| 2022-02-17 | 12.80 | 13.22 | 12.60 | 13.22 | 1.8M |
| 2022-02-16 | 12.96 | 13.26 | 12.54 | 12.80 | 2.1M |
| 2022-02-15 | 13.00 | 13.14 | 12.60 | 12.94 | 2.1M |
| 2022-02-14 | 13.00 | 13.26 | 12.58 | 13.00 | 2.6M |
| 2022-02-11 | 14.04 | 14.20 | 13.10 | 13.22 | 3.6M |
| 2022-02-10 | 14.30 | 14.68 | 14.00 | 14.32 | 2.5M |
| 2022-02-09 | 14.00 | 14.28 | 13.68 | 14.28 | 1.7M |
| 2022-02-08 | 14.50 | 14.60 | 13.68 | 13.92 | 1.5M |
| 2022-02-07 | 14.72 | 15.18 | 14.02 | 14.50 | 1.5M |
| 2022-02-04 | 14.54 | 15.18 | 14.24 | 14.72 | 1.1M |
| 2022-01-31 | 14.84 | 15.08 | 14.04 | 14.54 | 1.6M |
| 2022-01-28 | 15.80 | 16.02 | 14.78 | 14.84 | 2.0M |
| 2022-01-27 | 17.00 | 17.00 | 15.30 | 15.80 | 2.3M |
| 2022-01-26 | 18.04 | 18.50 | 16.50 | 17.00 | 2.8M |
| 2022-01-25 | 19.56 | 19.62 | 18.02 | 18.02 | 1.7M |
| 2022-01-24 | 20.00 | 20.00 | 19.46 | 19.62 | 0.9M |
| 2022-01-21 | 20.80 | 20.80 | 20.00 | 20.15 | 0.8M |
| 2022-01-20 | 20.95 | 20.95 | 20.10 | 20.80 | 0.6M |
| 2022-01-19 | 20.50 | 20.65 | 20.10 | 20.40 | 0.4M |
| 2022-01-18 | 20.70 | 21.35 | 20.50 | 20.70 | 0.3M |
| 2022-01-17 | 21.10 | 21.50 | 20.35 | 20.70 | 0.5M |
| 2022-01-14 | 21.00 | 21.30 | 20.65 | 21.10 | 0.7M |
| 2022-01-13 | 21.80 | 21.90 | 21.00 | 21.30 | 1.1M |
| 2022-01-12 | 21.55 | 22.45 | 21.50 | 22.00 | 1.1M |
| 2022-01-11 | 21.40 | 22.00 | 21.30 | 21.55 | 0.7M |
| 2022-01-10 | 20.20 | 22.15 | 20.15 | 22.00 | 1.5M |
| 2022-01-07 | 19.76 | 20.70 | 19.62 | 20.40 | 1.1M |
| 2022-01-06 | 19.66 | 19.84 | 19.10 | 19.76 | 1.1M |
| 2022-01-05 | 20.20 | 20.20 | 19.60 | 19.64 | 0.7M |
| 2022-01-04 | 21.30 | 21.65 | 20.10 | 20.20 | 0.6M |
| 2022-01-03 | 21.05 | 21.85 | 21.00 | 21.65 | 0.6M |