4.68
最終更新: 2025-09-30
| 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 | 3.56 | 3.66 | 3.55 | 3.65 | 86.6M |
| 2022-12-29 | 3.59 | 3.62 | 3.51 | 3.56 | 59.4M |
| 2022-12-28 | 3.62 | 3.67 | 3.56 | 3.59 | 83.8M |
| 2022-12-27 | 3.55 | 3.77 | 3.54 | 3.69 | 143.3M |
| 2022-12-26 | 3.55 | 3.58 | 3.49 | 3.54 | 54.4M |
| 2022-12-23 | 3.54 | 3.59 | 3.49 | 3.54 | 61.4M |
| 2022-12-22 | 3.55 | 3.69 | 3.52 | 3.58 | 98.0M |
| 2022-12-21 | 3.48 | 3.58 | 3.48 | 3.55 | 69.9M |
| 2022-12-20 | 3.52 | 3.54 | 3.48 | 3.49 | 57.8M |
| 2022-12-19 | 3.65 | 3.66 | 3.52 | 3.55 | 82.7M |
| 2022-12-16 | 3.60 | 3.67 | 3.57 | 3.67 | 78.8M |
| 2022-12-15 | 3.73 | 3.78 | 3.61 | 3.64 | 106.1M |
| 2022-12-14 | 3.60 | 3.72 | 3.57 | 3.69 | 119.2M |
| 2022-12-13 | 3.59 | 3.72 | 3.59 | 3.64 | 122.3M |
| 2022-12-12 | 3.73 | 3.76 | 3.60 | 3.62 | 142.4M |
| 2022-12-09 | 3.78 | 3.80 | 3.66 | 3.72 | 211.1M |
| 2022-12-08 | 3.74 | 4.05 | 3.70 | 3.87 | 319.5M |
| 2022-12-07 | 3.91 | 4.05 | 3.81 | 3.85 | 485.9M |
| 2022-12-06 | 3.37 | 3.70 | 3.36 | 3.70 | 195.5M |
| 2022-12-05 | 3.35 | 3.37 | 3.33 | 3.36 | 50.6M |
| 2022-12-02 | 3.30 | 3.38 | 3.29 | 3.31 | 52.2M |
| 2022-12-01 | 3.32 | 3.35 | 3.29 | 3.30 | 63.3M |
| 2022-11-30 | 3.26 | 3.28 | 3.24 | 3.26 | 40.5M |
| 2022-11-29 | 3.17 | 3.26 | 3.16 | 3.25 | 64.4M |
| 2022-11-28 | 3.15 | 3.17 | 3.11 | 3.16 | 37.7M |
| 2022-11-25 | 3.10 | 3.20 | 3.10 | 3.19 | 40.8M |
| 2022-11-24 | 3.12 | 3.14 | 3.09 | 3.10 | 24.1M |
| 2022-11-23 | 3.14 | 3.15 | 3.11 | 3.13 | 26.6M |
| 2022-11-22 | 3.17 | 3.18 | 3.14 | 3.15 | 22.6M |
| 2022-11-21 | 3.21 | 3.21 | 3.14 | 3.16 | 36.1M |
| 2022-11-18 | 3.23 | 3.26 | 3.22 | 3.22 | 30.0M |
| 2022-11-17 | 3.23 | 3.27 | 3.21 | 3.23 | 32.9M |
| 2022-11-16 | 3.18 | 3.30 | 3.17 | 3.23 | 83.9M |
| 2022-11-15 | 3.19 | 3.20 | 3.14 | 3.18 | 51.8M |
| 2022-11-14 | 3.19 | 3.20 | 3.16 | 3.18 | 36.4M |
| 2022-11-11 | 3.23 | 3.23 | 3.16 | 3.17 | 45.8M |
| 2022-11-10 | 3.11 | 3.20 | 3.10 | 3.16 | 37.7M |
| 2022-11-09 | 3.13 | 3.15 | 3.11 | 3.13 | 18.6M |
| 2022-11-08 | 3.14 | 3.15 | 3.10 | 3.12 | 19.1M |
| 2022-11-07 | 3.12 | 3.15 | 3.10 | 3.14 | 33.7M |
| 2022-11-04 | 3.08 | 3.17 | 3.07 | 3.13 | 38.9M |
| 2022-11-03 | 3.10 | 3.11 | 3.07 | 3.09 | 22.0M |
| 2022-11-02 | 3.03 | 3.14 | 3.01 | 3.11 | 54.5M |
| 2022-11-01 | 2.98 | 3.04 | 2.96 | 3.03 | 46.4M |
| 2022-10-31 | 2.89 | 3.02 | 2.85 | 2.98 | 51.0M |
| 2022-10-28 | 3.02 | 3.03 | 2.95 | 2.95 | 34.9M |
| 2022-10-27 | 3.01 | 3.05 | 3.00 | 3.03 | 25.8M |
| 2022-10-26 | 2.99 | 3.03 | 2.98 | 3.01 | 23.1M |
| 2022-10-25 | 3.02 | 3.03 | 2.96 | 3.00 | 28.5M |
| 2022-10-24 | 3.09 | 3.11 | 3.00 | 3.03 | 39.2M |
| 2022-10-21 | 3.09 | 3.12 | 3.08 | 3.08 | 17.6M |
| 2022-10-20 | 3.10 | 3.12 | 3.08 | 3.09 | 22.1M |
| 2022-10-19 | 3.15 | 3.15 | 3.10 | 3.11 | 20.7M |
| 2022-10-18 | 3.20 | 3.21 | 3.15 | 3.15 | 23.3M |
| 2022-10-17 | 3.16 | 3.19 | 3.14 | 3.18 | 22.5M |
| 2022-10-14 | 3.12 | 3.18 | 3.11 | 3.17 | 28.5M |
| 2022-10-13 | 3.11 | 3.13 | 3.09 | 3.10 | 22.0M |
| 2022-10-12 | 3.07 | 3.13 | 3.06 | 3.12 | 26.8M |
| 2022-10-11 | 3.05 | 3.08 | 3.00 | 3.07 | 35.5M |
| 2022-10-10 | 3.12 | 3.14 | 3.03 | 3.05 | 40.5M |
| 2022-09-30 | 3.15 | 3.16 | 3.10 | 3.13 | 28.0M |
| 2022-09-29 | 3.23 | 3.27 | 3.14 | 3.14 | 36.8M |
| 2022-09-28 | 3.20 | 3.25 | 3.19 | 3.21 | 37.8M |
| 2022-09-27 | 3.16 | 3.22 | 3.14 | 3.22 | 37.5M |
| 2022-09-26 | 3.30 | 3.31 | 3.17 | 3.17 | 61.1M |
| 2022-09-23 | 3.33 | 3.37 | 3.31 | 3.32 | 30.8M |
| 2022-09-22 | 3.35 | 3.37 | 3.33 | 3.33 | 28.2M |
| 2022-09-21 | 3.36 | 3.39 | 3.32 | 3.38 | 30.8M |
| 2022-09-20 | 3.34 | 3.41 | 3.34 | 3.37 | 33.1M |
| 2022-09-19 | 3.36 | 3.37 | 3.31 | 3.34 | 35.6M |
| 2022-09-16 | 3.43 | 3.44 | 3.36 | 3.36 | 59.8M |
| 2022-09-15 | 3.45 | 3.49 | 3.41 | 3.43 | 73.2M |
| 2022-09-14 | 3.39 | 3.48 | 3.37 | 3.46 | 92.4M |
| 2022-09-13 | 3.41 | 3.45 | 3.39 | 3.42 | 59.1M |
| 2022-09-09 | 3.40 | 3.41 | 3.38 | 3.40 | 27.3M |
| 2022-09-08 | 3.39 | 3.44 | 3.37 | 3.40 | 44.9M |
| 2022-09-07 | 3.41 | 3.42 | 3.38 | 3.39 | 44.8M |
| 2022-09-06 | 3.41 | 3.43 | 3.40 | 3.43 | 35.3M |
| 2022-09-05 | 3.45 | 3.45 | 3.40 | 3.42 | 51.8M |
| 2022-09-02 | 3.50 | 3.53 | 3.44 | 3.46 | 68.7M |
| 2022-09-01 | 3.42 | 3.57 | 3.39 | 3.53 | 114.2M |
| 2022-08-31 | 3.47 | 3.48 | 3.41 | 3.41 | 46.1M |
| 2022-08-30 | 3.41 | 3.49 | 3.41 | 3.48 | 55.7M |
| 2022-08-29 | 3.42 | 3.44 | 3.40 | 3.43 | 35.3M |
| 2022-08-26 | 3.43 | 3.46 | 3.41 | 3.45 | 38.1M |
| 2022-08-25 | 3.40 | 3.43 | 3.34 | 3.43 | 45.1M |
| 2022-08-24 | 3.44 | 3.45 | 3.39 | 3.39 | 38.9M |
| 2022-08-23 | 3.43 | 3.45 | 3.42 | 3.45 | 28.7M |
| 2022-08-22 | 3.44 | 3.45 | 3.41 | 3.44 | 26.8M |
| 2022-08-19 | 3.43 | 3.45 | 3.42 | 3.42 | 31.6M |
| 2022-08-18 | 3.46 | 3.47 | 3.41 | 3.42 | 37.8M |
| 2022-08-17 | 3.44 | 3.48 | 3.43 | 3.47 | 35.7M |
| 2022-08-16 | 3.44 | 3.45 | 3.42 | 3.44 | 30.9M |
| 2022-08-15 | 3.47 | 3.48 | 3.43 | 3.45 | 39.6M |
| 2022-08-12 | 3.47 | 3.49 | 3.46 | 3.48 | 33.8M |
| 2022-08-11 | 3.46 | 3.49 | 3.46 | 3.49 | 47.5M |
| 2022-08-10 | 3.50 | 3.51 | 3.46 | 3.47 | 71.1M |
| 2022-08-09 | 3.61 | 3.68 | 3.53 | 3.56 | 134.3M |
| 2022-08-08 | 3.46 | 3.48 | 3.42 | 3.47 | 42.8M |
| 2022-08-05 | 3.36 | 3.46 | 3.35 | 3.44 | 58.1M |
| 2022-08-04 | 3.35 | 3.37 | 3.31 | 3.37 | 49.8M |
| 2022-08-03 | 3.38 | 3.44 | 3.33 | 3.34 | 56.5M |
| 2022-08-02 | 3.45 | 3.46 | 3.33 | 3.40 | 65.5M |
| 2022-08-01 | 3.47 | 3.48 | 3.41 | 3.47 | 61.2M |
| 2022-07-29 | 3.55 | 3.56 | 3.46 | 3.47 | 73.3M |
| 2022-07-28 | 3.56 | 3.58 | 3.53 | 3.54 | 46.5M |
| 2022-07-27 | 3.58 | 3.62 | 3.54 | 3.56 | 47.8M |
| 2022-07-26 | 3.58 | 3.60 | 3.51 | 3.60 | 76.1M |
| 2022-07-25 | 3.63 | 3.63 | 3.56 | 3.59 | 76.4M |
| 2022-07-22 | 3.67 | 3.67 | 3.60 | 3.63 | 48.8M |
| 2022-07-21 | 3.65 | 3.71 | 3.64 | 3.67 | 54.8M |
| 2022-07-20 | 3.67 | 3.73 | 3.64 | 3.67 | 74.1M |
| 2022-07-19 | 3.67 | 3.69 | 3.62 | 3.68 | 69.5M |
| 2022-07-18 | 3.61 | 3.71 | 3.57 | 3.69 | 92.0M |
| 2022-07-15 | 4.00 | 4.00 | 3.66 | 3.66 | 246.4M |
| 2022-07-14 | 4.15 | 4.16 | 4.05 | 4.07 | 69.3M |
| 2022-07-13 | 4.25 | 4.27 | 4.15 | 4.18 | 57.0M |
| 2022-07-12 | 4.21 | 4.34 | 4.18 | 4.27 | 83.0M |
| 2022-07-11 | 4.16 | 4.26 | 4.13 | 4.26 | 79.1M |
| 2022-07-08 | 4.20 | 4.21 | 4.12 | 4.16 | 48.1M |
| 2022-07-07 | 4.07 | 4.25 | 4.05 | 4.20 | 91.3M |
| 2022-07-06 | 4.13 | 4.18 | 4.05 | 4.06 | 56.9M |
| 2022-07-05 | 4.16 | 4.18 | 4.06 | 4.14 | 71.8M |
| 2022-07-04 | 4.20 | 4.21 | 4.15 | 4.17 | 61.1M |
| 2022-07-01 | 4.25 | 4.27 | 4.17 | 4.19 | 66.3M |
| 2022-06-30 | 4.21 | 4.30 | 4.19 | 4.28 | 86.2M |
| 2022-06-29 | 4.23 | 4.24 | 4.16 | 4.16 | 72.0M |
| 2022-06-28 | 4.27 | 4.29 | 4.20 | 4.24 | 91.0M |
| 2022-06-27 | 4.08 | 4.27 | 4.07 | 4.25 | 119.2M |
| 2022-06-24 | 4.05 | 4.07 | 4.02 | 4.06 | 45.3M |
| 2022-06-23 | 4.02 | 4.06 | 4.00 | 4.05 | 41.3M |
| 2022-06-22 | 4.10 | 4.11 | 4.03 | 4.03 | 59.0M |
| 2022-06-21 | 4.15 | 4.16 | 4.08 | 4.09 | 52.4M |
| 2022-06-20 | 4.14 | 4.21 | 4.12 | 4.14 | 68.6M |
| 2022-06-17 | 4.16 | 4.18 | 4.11 | 4.13 | 71.6M |
| 2022-06-16 | 4.16 | 4.23 | 4.14 | 4.21 | 76.8M |
| 2022-06-15 | 4.10 | 4.24 | 4.09 | 4.17 | 80.2M |
| 2022-06-14 | 4.10 | 4.15 | 4.01 | 4.12 | 82.2M |
| 2022-06-13 | 4.12 | 4.20 | 4.12 | 4.14 | 86.0M |
| 2022-06-10 | 4.21 | 4.30 | 4.19 | 4.21 | 173.8M |
| 2022-06-09 | 4.35 | 4.37 | 4.22 | 4.25 | 89.7M |
| 2022-06-08 | 4.38 | 4.39 | 4.26 | 4.38 | 77.6M |
| 2022-06-07 | 4.30 | 4.41 | 4.28 | 4.40 | 96.5M |
| 2022-06-06 | 4.23 | 4.32 | 4.18 | 4.31 | 69.3M |
| 2022-06-02 | 4.34 | 4.35 | 4.23 | 4.25 | 87.3M |
| 2022-06-01 | 4.41 | 4.42 | 4.31 | 4.35 | 71.4M |
| 2022-05-31 | 4.37 | 4.43 | 4.30 | 4.39 | 81.8M |
| 2022-05-30 | 4.39 | 4.44 | 4.31 | 4.34 | 65.4M |
| 2022-05-27 | 4.47 | 4.51 | 4.33 | 4.39 | 112.4M |
| 2022-05-26 | 4.50 | 4.57 | 4.36 | 4.51 | 88.2M |
| 2022-05-25 | 4.47 | 4.56 | 4.45 | 4.47 | 72.0M |
| 2022-05-24 | 4.68 | 4.73 | 4.45 | 4.48 | 107.2M |
| 2022-05-23 | 4.68 | 4.71 | 4.60 | 4.69 | 63.2M |
| 2022-05-20 | 4.75 | 4.83 | 4.63 | 4.67 | 95.3M |
| 2022-05-19 | 4.62 | 4.78 | 4.60 | 4.75 | 79.9M |
| 2022-05-18 | 4.61 | 4.82 | 4.60 | 4.71 | 106.3M |
| 2022-05-17 | 4.77 | 4.78 | 4.63 | 4.65 | 94.2M |
| 2022-05-16 | 4.81 | 4.83 | 4.68 | 4.81 | 105.2M |
| 2022-05-13 | 4.82 | 5.01 | 4.72 | 4.81 | 149.7M |
| 2022-05-12 | 4.73 | 4.87 | 4.66 | 4.79 | 142.7M |
| 2022-05-11 | 4.66 | 4.83 | 4.66 | 4.76 | 186.5M |
| 2022-05-10 | 4.73 | 4.84 | 4.68 | 4.74 | 172.5M |
| 2022-05-09 | 4.58 | 4.84 | 4.55 | 4.76 | 173.9M |
| 2022-05-06 | 4.57 | 4.78 | 4.49 | 4.67 | 177.9M |
| 2022-05-05 | 4.55 | 4.87 | 4.45 | 4.72 | 272.1M |
| 2022-04-29 | 4.03 | 4.43 | 4.01 | 4.43 | 206.2M |
| 2022-04-28 | 4.19 | 4.28 | 3.96 | 4.03 | 116.8M |
| 2022-04-27 | 4.01 | 4.19 | 3.72 | 4.18 | 155.3M |
| 2022-04-26 | 4.34 | 4.44 | 4.11 | 4.13 | 170.7M |
| 2022-04-25 | 4.20 | 4.47 | 4.12 | 4.27 | 230.0M |
| 2022-04-22 | 4.14 | 4.26 | 4.12 | 4.18 | 95.3M |
| 2022-04-21 | 4.37 | 4.39 | 4.15 | 4.17 | 152.1M |
| 2022-04-20 | 4.47 | 4.56 | 4.37 | 4.42 | 129.5M |
| 2022-04-19 | 4.48 | 4.51 | 4.41 | 4.47 | 92.1M |
| 2022-04-18 | 4.37 | 4.59 | 4.35 | 4.50 | 143.1M |
| 2022-04-15 | 4.59 | 4.75 | 4.39 | 4.43 | 206.8M |
| 2022-04-14 | 4.73 | 4.85 | 4.54 | 4.67 | 231.3M |
| 2022-04-13 | 5.09 | 5.22 | 4.72 | 4.75 | 285.3M |
| 2022-04-12 | 4.51 | 5.09 | 4.47 | 5.09 | 271.3M |
| 2022-04-11 | 4.44 | 4.77 | 4.39 | 4.63 | 252.6M |
| 2022-04-08 | 4.41 | 4.45 | 4.25 | 4.34 | 100.5M |
| 2022-04-07 | 4.30 | 4.45 | 4.30 | 4.37 | 162.2M |
| 2022-04-06 | 4.25 | 4.40 | 4.22 | 4.25 | 141.9M |
| 2022-04-01 | 4.22 | 4.23 | 4.14 | 4.19 | 63.3M |
| 2022-03-31 | 4.08 | 4.30 | 4.08 | 4.22 | 112.4M |
| 2022-03-30 | 4.10 | 4.17 | 4.04 | 4.11 | 65.2M |
| 2022-03-29 | 4.13 | 4.23 | 4.08 | 4.11 | 71.1M |
| 2022-03-28 | 4.14 | 4.26 | 4.07 | 4.18 | 111.7M |
| 2022-03-25 | 4.00 | 4.13 | 3.98 | 4.05 | 80.3M |
| 2022-03-24 | 4.04 | 4.10 | 4.00 | 4.00 | 68.3M |
| 2022-03-23 | 4.15 | 4.20 | 4.06 | 4.07 | 81.6M |
| 2022-03-22 | 4.25 | 4.25 | 4.12 | 4.14 | 96.0M |
| 2022-03-21 | 4.15 | 4.28 | 4.09 | 4.26 | 149.0M |
| 2022-03-18 | 4.16 | 4.24 | 4.10 | 4.11 | 129.6M |
| 2022-03-17 | 4.14 | 4.55 | 4.05 | 4.27 | 267.0M |
| 2022-03-16 | 4.21 | 4.28 | 4.01 | 4.22 | 224.1M |
| 2022-03-15 | 4.36 | 4.46 | 4.11 | 4.15 | 312.9M |
| 2022-03-14 | 3.83 | 4.25 | 3.82 | 4.25 | 331.0M |
| 2022-03-11 | 3.59 | 3.90 | 3.49 | 3.86 | 199.8M |
| 2022-03-10 | 3.79 | 3.80 | 3.59 | 3.64 | 182.4M |
| 2022-03-09 | 3.47 | 3.66 | 3.46 | 3.66 | 168.9M |
| 2022-03-08 | 3.47 | 3.47 | 3.32 | 3.33 | 63.8M |
| 2022-03-07 | 3.55 | 3.55 | 3.46 | 3.48 | 55.8M |
| 2022-03-04 | 3.65 | 3.65 | 3.56 | 3.58 | 54.4M |
| 2022-03-03 | 3.68 | 3.71 | 3.64 | 3.66 | 43.6M |
| 2022-03-02 | 3.66 | 3.69 | 3.64 | 3.68 | 20.6M |
| 2022-03-01 | 3.65 | 3.70 | 3.65 | 3.68 | 29.0M |
| 2022-02-28 | 3.72 | 3.74 | 3.63 | 3.65 | 51.8M |
| 2022-02-25 | 3.78 | 3.82 | 3.71 | 3.74 | 58.0M |
| 2022-02-24 | 3.84 | 3.86 | 3.72 | 3.78 | 60.8M |
| 2022-02-23 | 3.86 | 3.88 | 3.84 | 3.86 | 28.9M |
| 2022-02-22 | 3.88 | 3.88 | 3.83 | 3.85 | 21.3M |
| 2022-02-21 | 3.85 | 3.90 | 3.83 | 3.90 | 30.1M |
| 2022-02-18 | 3.81 | 3.85 | 3.80 | 3.84 | 22.0M |
| 2022-02-17 | 3.86 | 3.86 | 3.81 | 3.83 | 30.2M |
| 2022-02-16 | 3.85 | 3.86 | 3.83 | 3.86 | 23.9M |
| 2022-02-15 | 3.86 | 3.86 | 3.81 | 3.83 | 28.4M |
| 2022-02-14 | 3.83 | 3.87 | 3.81 | 3.86 | 39.6M |
| 2022-02-11 | 3.89 | 3.91 | 3.83 | 3.85 | 42.9M |
| 2022-02-10 | 3.91 | 3.94 | 3.88 | 3.91 | 33.5M |
| 2022-02-09 | 3.90 | 3.94 | 3.87 | 3.91 | 38.7M |
| 2022-02-08 | 3.81 | 3.90 | 3.80 | 3.90 | 44.2M |
| 2022-02-07 | 3.79 | 3.89 | 3.76 | 3.81 | 58.8M |
| 2022-01-28 | 3.86 | 3.93 | 3.85 | 3.88 | 44.9M |
| 2022-01-27 | 3.98 | 3.99 | 3.83 | 3.84 | 61.0M |
| 2022-01-26 | 3.96 | 4.00 | 3.93 | 3.98 | 41.5M |
| 2022-01-25 | 4.07 | 4.09 | 3.96 | 3.96 | 56.2M |
| 2022-01-24 | 4.15 | 4.16 | 4.07 | 4.08 | 40.1M |
| 2022-01-21 | 4.25 | 4.26 | 4.12 | 4.15 | 56.3M |
| 2022-01-20 | 4.25 | 4.30 | 4.23 | 4.26 | 44.5M |
| 2022-01-19 | 4.25 | 4.30 | 4.22 | 4.24 | 36.0M |
| 2022-01-18 | 4.25 | 4.28 | 4.18 | 4.27 | 66.9M |
| 2022-01-17 | 4.33 | 4.38 | 4.25 | 4.27 | 58.7M |
| 2022-01-14 | 4.47 | 4.50 | 4.33 | 4.35 | 107.8M |
| 2022-01-13 | 4.31 | 4.50 | 4.31 | 4.45 | 132.3M |
| 2022-01-12 | 4.28 | 4.32 | 4.24 | 4.30 | 49.8M |
| 2022-01-11 | 4.27 | 4.42 | 4.24 | 4.28 | 106.1M |
| 2022-01-10 | 4.23 | 4.29 | 4.20 | 4.26 | 57.4M |
| 2022-01-07 | 4.29 | 4.32 | 4.23 | 4.25 | 66.1M |
| 2022-01-06 | 4.26 | 4.34 | 4.22 | 4.29 | 107.5M |
| 2022-01-05 | 4.16 | 4.30 | 4.14 | 4.29 | 154.2M |
| 2022-01-04 | 4.06 | 4.23 | 4.04 | 4.17 | 129.0M |