4.60
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.82 | 3.92 | 3.80 | 3.85 | 24.4M |
| 2021-12-30 | 3.88 | 3.88 | 3.81 | 3.84 | 22.4M |
| 2021-12-29 | 3.90 | 3.99 | 3.81 | 3.88 | 27.6M |
| 2021-12-28 | 3.97 | 4.04 | 3.85 | 3.86 | 42.5M |
| 2021-12-27 | 3.99 | 4.19 | 3.90 | 4.04 | 55.4M |
| 2021-12-24 | 4.55 | 4.55 | 4.06 | 4.12 | 105.8M |
| 2021-12-23 | 4.22 | 4.22 | 4.21 | 4.22 | 25.2M |
| 2021-12-22 | 3.89 | 3.91 | 3.81 | 3.84 | 24.9M |
| 2021-12-21 | 3.73 | 3.90 | 3.63 | 3.89 | 38.5M |
| 2021-12-20 | 3.73 | 3.95 | 3.73 | 3.81 | 63.5M |
| 2021-12-17 | 4.25 | 4.29 | 4.12 | 4.14 | 28.3M |
| 2021-12-16 | 4.09 | 4.29 | 4.09 | 4.28 | 38.8M |
| 2021-12-15 | 4.12 | 4.15 | 4.07 | 4.10 | 26.3M |
| 2021-12-14 | 4.30 | 4.30 | 4.14 | 4.16 | 36.7M |
| 2021-12-13 | 4.31 | 4.37 | 4.19 | 4.32 | 51.4M |
| 2021-12-10 | 4.28 | 4.46 | 4.21 | 4.29 | 67.5M |
| 2021-12-09 | 4.22 | 4.27 | 4.13 | 4.14 | 40.3M |
| 2021-12-08 | 4.03 | 4.43 | 4.02 | 4.23 | 68.5M |
| 2021-12-07 | 4.05 | 4.12 | 4.00 | 4.03 | 32.2M |
| 2021-12-06 | 4.12 | 4.22 | 4.02 | 4.07 | 37.4M |
| 2021-12-03 | 4.14 | 4.23 | 4.11 | 4.13 | 44.2M |
| 2021-12-02 | 4.35 | 4.35 | 4.15 | 4.19 | 59.5M |
| 2021-12-01 | 4.05 | 4.43 | 4.05 | 4.35 | 86.8M |
| 2021-11-30 | 4.05 | 4.25 | 4.05 | 4.15 | 68.5M |
| 2021-11-29 | 4.03 | 4.15 | 3.98 | 4.04 | 58.2M |
| 2021-11-26 | 4.13 | 4.36 | 4.09 | 4.16 | 83.4M |
| 2021-11-25 | 4.50 | 4.53 | 4.23 | 4.25 | 101.7M |
| 2021-11-24 | 4.45 | 4.68 | 4.40 | 4.50 | 118.3M |
| 2021-11-23 | 4.78 | 4.99 | 4.50 | 4.62 | 208.5M |
| 2021-11-22 | 4.63 | 4.63 | 4.53 | 4.63 | 77.6M |
| 2021-11-19 | 3.85 | 4.21 | 3.73 | 4.21 | 88.1M |
| 2021-11-18 | 3.46 | 3.83 | 3.45 | 3.83 | 38.0M |
| 2021-11-17 | 3.41 | 3.48 | 3.41 | 3.48 | 8.7M |
| 2021-11-16 | 3.45 | 3.52 | 3.42 | 3.44 | 11.5M |
| 2021-11-15 | 3.55 | 3.60 | 3.45 | 3.48 | 16.1M |
| 2021-11-12 | 3.39 | 3.52 | 3.37 | 3.50 | 22.0M |
| 2021-11-11 | 3.26 | 3.50 | 3.26 | 3.40 | 23.3M |
| 2021-11-10 | 3.25 | 3.30 | 3.18 | 3.27 | 11.6M |
| 2021-11-09 | 3.22 | 3.28 | 3.20 | 3.24 | 9.9M |
| 2021-11-08 | 3.12 | 3.33 | 3.12 | 3.22 | 15.4M |
| 2021-11-05 | 3.17 | 3.20 | 3.12 | 3.12 | 7.8M |
| 2021-11-04 | 3.15 | 3.24 | 3.15 | 3.17 | 8.5M |
| 2021-11-03 | 3.21 | 3.24 | 3.14 | 3.16 | 9.1M |
| 2021-11-02 | 3.33 | 3.36 | 3.22 | 3.22 | 10.2M |
| 2021-11-01 | 3.28 | 3.38 | 3.27 | 3.33 | 8.4M |
| 2021-10-29 | 3.35 | 3.42 | 3.28 | 3.31 | 16.9M |
| 2021-10-28 | 3.24 | 3.56 | 3.11 | 3.46 | 31.8M |
| 2021-10-27 | 3.34 | 3.34 | 3.20 | 3.24 | 13.9M |
| 2021-10-26 | 3.43 | 3.45 | 3.33 | 3.36 | 12.1M |
| 2021-10-25 | 3.37 | 3.47 | 3.34 | 3.42 | 7.2M |
| 2021-10-22 | 3.48 | 3.48 | 3.38 | 3.39 | 7.0M |
| 2021-10-21 | 3.45 | 3.52 | 3.42 | 3.45 | 9.0M |
| 2021-10-20 | 3.39 | 3.51 | 3.37 | 3.47 | 10.2M |
| 2021-10-19 | 3.49 | 3.49 | 3.40 | 3.41 | 8.1M |
| 2021-10-18 | 3.39 | 3.47 | 3.34 | 3.46 | 10.8M |
| 2021-10-15 | 3.37 | 3.41 | 3.32 | 3.37 | 9.0M |
| 2021-10-14 | 3.43 | 3.43 | 3.37 | 3.38 | 6.6M |
| 2021-10-13 | 3.44 | 3.47 | 3.36 | 3.45 | 7.7M |
| 2021-10-12 | 3.47 | 3.51 | 3.36 | 3.44 | 10.1M |
| 2021-10-11 | 3.57 | 3.57 | 3.45 | 3.48 | 8.6M |
| 2021-10-08 | 3.46 | 3.63 | 3.46 | 3.55 | 11.7M |
| 2021-09-30 | 3.34 | 3.48 | 3.34 | 3.45 | 10.1M |
| 2021-09-29 | 3.51 | 3.51 | 3.31 | 3.34 | 15.8M |
| 2021-09-28 | 3.40 | 3.57 | 3.40 | 3.53 | 12.3M |
| 2021-09-27 | 3.72 | 3.75 | 3.41 | 3.48 | 22.7M |
| 2021-09-24 | 3.85 | 3.85 | 3.70 | 3.71 | 14.8M |
| 2021-09-23 | 3.74 | 3.92 | 3.73 | 3.83 | 18.2M |
| 2021-09-22 | 3.80 | 3.80 | 3.73 | 3.74 | 15.8M |
| 2021-09-17 | 3.90 | 3.93 | 3.78 | 3.83 | 17.1M |
| 2021-09-16 | 4.07 | 4.08 | 3.86 | 3.88 | 30.6M |
| 2021-09-15 | 4.16 | 4.24 | 4.03 | 4.06 | 33.5M |
| 2021-09-14 | 4.04 | 4.25 | 3.97 | 4.18 | 47.6M |
| 2021-09-13 | 4.11 | 4.11 | 3.95 | 4.02 | 24.6M |
| 2021-09-10 | 4.08 | 4.13 | 4.02 | 4.08 | 23.6M |
| 2021-09-09 | 4.05 | 4.11 | 4.00 | 4.07 | 19.4M |
| 2021-09-08 | 4.02 | 4.11 | 3.92 | 4.06 | 26.9M |
| 2021-09-07 | 3.81 | 4.07 | 3.80 | 4.00 | 36.1M |
| 2021-09-06 | 3.89 | 3.89 | 3.71 | 3.81 | 31.0M |
| 2021-09-03 | 4.00 | 4.04 | 3.88 | 3.90 | 24.1M |
| 2021-09-02 | 3.95 | 4.09 | 3.82 | 4.03 | 29.2M |
| 2021-09-01 | 4.06 | 4.14 | 3.89 | 3.97 | 32.1M |
| 2021-08-31 | 4.13 | 4.17 | 4.01 | 4.10 | 32.5M |
| 2021-08-30 | 4.33 | 4.39 | 4.15 | 4.17 | 42.5M |
| 2021-08-27 | 4.21 | 4.44 | 4.10 | 4.32 | 47.0M |
| 2021-08-26 | 4.17 | 4.26 | 4.15 | 4.20 | 24.1M |
| 2021-08-25 | 4.22 | 4.22 | 4.06 | 4.17 | 33.1M |
| 2021-08-24 | 4.26 | 4.26 | 4.17 | 4.20 | 26.2M |
| 2021-08-23 | 4.22 | 4.30 | 4.16 | 4.27 | 34.5M |
| 2021-08-20 | 4.28 | 4.34 | 4.15 | 4.23 | 47.0M |
| 2021-08-19 | 4.47 | 4.65 | 4.40 | 4.42 | 46.5M |
| 2021-08-18 | 4.36 | 4.45 | 4.31 | 4.38 | 34.7M |
| 2021-08-17 | 4.58 | 4.70 | 4.36 | 4.43 | 65.0M |
| 2021-08-16 | 4.60 | 4.90 | 4.52 | 4.72 | 85.0M |
| 2021-08-13 | 4.26 | 4.60 | 4.25 | 4.50 | 76.9M |
| 2021-08-12 | 4.39 | 4.44 | 4.25 | 4.32 | 53.8M |
| 2021-08-11 | 4.13 | 4.50 | 4.12 | 4.43 | 82.9M |
| 2021-08-10 | 4.12 | 4.19 | 4.06 | 4.11 | 39.3M |
| 2021-08-09 | 4.28 | 4.35 | 4.16 | 4.18 | 39.8M |
| 2021-08-06 | 4.36 | 4.37 | 4.12 | 4.25 | 43.8M |
| 2021-08-05 | 4.29 | 4.46 | 4.16 | 4.24 | 51.2M |
| 2021-08-04 | 4.13 | 4.38 | 4.09 | 4.27 | 56.5M |
| 2021-08-03 | 4.24 | 4.38 | 4.10 | 4.11 | 60.7M |
| 2021-08-02 | 4.27 | 4.60 | 4.25 | 4.30 | 92.8M |
| 2021-07-30 | 4.51 | 4.54 | 4.20 | 4.25 | 93.1M |
| 2021-07-29 | 4.51 | 4.76 | 4.41 | 4.49 | 127.5M |
| 2021-07-28 | 4.30 | 4.58 | 3.88 | 4.52 | 138.9M |
| 2021-07-27 | 4.37 | 4.50 | 4.20 | 4.20 | 147.6M |
| 2021-07-26 | 3.89 | 4.37 | 3.89 | 4.37 | 166.9M |
| 2021-07-23 | 4.14 | 4.24 | 3.92 | 3.97 | 147.8M |
| 2021-07-22 | 4.32 | 4.58 | 3.93 | 4.35 | 219.3M |
| 2021-07-21 | 3.88 | 4.16 | 3.80 | 4.16 | 87.2M |
| 2021-07-20 | 3.38 | 3.78 | 3.35 | 3.78 | 83.9M |
| 2021-07-19 | 3.40 | 3.45 | 3.28 | 3.44 | 43.3M |
| 2021-07-16 | 3.43 | 3.48 | 3.39 | 3.40 | 37.3M |
| 2021-07-15 | 3.49 | 3.52 | 3.36 | 3.43 | 52.5M |
| 2021-07-14 | 3.59 | 3.61 | 3.40 | 3.49 | 66.8M |
| 2021-07-13 | 3.63 | 3.69 | 3.52 | 3.64 | 63.7M |
| 2021-07-12 | 3.93 | 3.93 | 3.54 | 3.57 | 109.2M |
| 2021-07-09 | 3.71 | 3.85 | 3.59 | 3.74 | 105.6M |
| 2021-07-08 | 3.67 | 3.93 | 3.51 | 3.70 | 145.8M |
| 2021-07-07 | 3.26 | 3.67 | 3.26 | 3.67 | 98.2M |
| 2021-07-06 | 3.40 | 3.56 | 3.31 | 3.34 | 156.8M |
| 2021-07-05 | 3.08 | 3.36 | 3.03 | 3.36 | 140.8M |
| 2021-07-02 | 3.14 | 3.36 | 3.05 | 3.05 | 141.0M |
| 2021-07-01 | 3.94 | 3.94 | 3.28 | 3.28 | 227.0M |
| 2021-06-30 | 3.55 | 3.64 | 3.48 | 3.64 | 44.8M |
| 2021-06-29 | 3.10 | 3.31 | 3.06 | 3.31 | 179.2M |
| 2021-06-28 | 2.79 | 3.01 | 2.68 | 3.01 | 143.4M |
| 2021-06-25 | 2.48 | 2.74 | 2.47 | 2.74 | 77.9M |
| 2021-06-24 | 2.40 | 2.64 | 2.35 | 2.49 | 57.5M |
| 2021-06-23 | 2.44 | 2.44 | 2.37 | 2.41 | 29.8M |
| 2021-06-22 | 2.38 | 2.49 | 2.37 | 2.42 | 36.9M |
| 2021-06-21 | 2.42 | 2.52 | 2.37 | 2.40 | 42.8M |
| 2021-06-18 | 2.30 | 2.54 | 2.30 | 2.44 | 65.4M |
| 2021-06-17 | 2.42 | 2.42 | 2.31 | 2.31 | 32.6M |
| 2021-06-16 | 2.41 | 2.47 | 2.33 | 2.40 | 45.9M |
| 2021-06-15 | 2.55 | 2.57 | 2.38 | 2.42 | 64.9M |
| 2021-06-11 | 2.58 | 2.78 | 2.56 | 2.58 | 70.3M |
| 2021-06-10 | 2.72 | 2.79 | 2.53 | 2.54 | 90.5M |
| 2021-06-09 | 3.00 | 3.00 | 2.65 | 2.79 | 153.3M |
| 2021-06-07 | 2.78 | 2.82 | 2.73 | 2.78 | 43.1M |
| 2021-06-04 | 2.79 | 2.82 | 2.69 | 2.79 | 32.3M |
| 2021-06-03 | 2.72 | 2.81 | 2.72 | 2.79 | 37.6M |
| 2021-06-02 | 2.75 | 2.83 | 2.70 | 2.75 | 33.7M |
| 2021-06-01 | 2.71 | 2.82 | 2.70 | 2.80 | 38.3M |
| 2021-05-31 | 2.57 | 2.71 | 2.57 | 2.71 | 28.6M |
| 2021-05-28 | 2.48 | 2.58 | 2.47 | 2.58 | 39.8M |
| 2021-05-27 | 2.58 | 2.66 | 2.41 | 2.46 | 47.0M |
| 2021-05-26 | 2.44 | 2.53 | 2.40 | 2.53 | 18.8M |
| 2021-05-25 | 2.43 | 2.47 | 2.35 | 2.41 | 29.8M |
| 2021-05-24 | 2.30 | 2.39 | 2.28 | 2.39 | 24.8M |
| 2021-05-21 | 2.20 | 2.28 | 2.15 | 2.28 | 28.5M |
| 2021-05-20 | 2.24 | 2.32 | 2.17 | 2.17 | 34.3M |
| 2021-05-19 | 2.21 | 2.31 | 2.21 | 2.28 | 22.0M |
| 2021-05-18 | 2.07 | 2.23 | 2.07 | 2.20 | 28.4M |
| 2021-05-17 | 2.20 | 2.21 | 2.12 | 2.12 | 14.3M |
| 2021-05-14 | 2.12 | 2.23 | 2.12 | 2.23 | 25.9M |
| 2021-05-13 | 2.15 | 2.27 | 2.12 | 2.12 | 40.6M |
| 2021-05-12 | 2.05 | 2.17 | 2.04 | 2.17 | 34.9M |
| 2021-05-11 | 2.01 | 2.08 | 1.99 | 2.07 | 26.0M |
| 2021-05-10 | 1.93 | 2.05 | 1.92 | 2.04 | 33.0M |
| 2021-05-07 | 1.96 | 2.00 | 1.90 | 1.95 | 26.8M |
| 2021-05-06 | 1.91 | 1.94 | 1.91 | 1.94 | 7.0M |
| 2021-04-30 | 1.81 | 1.86 | 1.81 | 1.85 | 16.4M |
| 2021-04-29 | 1.87 | 1.88 | 1.80 | 1.82 | 20.4M |
| 2021-04-28 | 1.90 | 1.94 | 1.86 | 1.88 | 27.2M |
| 2021-04-27 | 1.92 | 1.93 | 1.84 | 1.86 | 21.7M |
| 2021-04-26 | 1.89 | 1.96 | 1.87 | 1.93 | 22.2M |
| 2021-04-23 | 1.97 | 2.04 | 1.89 | 1.91 | 38.9M |
| 2021-04-22 | 1.95 | 2.00 | 1.92 | 1.98 | 29.2M |
| 2021-04-21 | 2.00 | 2.07 | 1.94 | 1.95 | 51.0M |
| 2021-04-20 | 1.87 | 1.97 | 1.86 | 1.97 | 23.7M |
| 2021-04-19 | 1.92 | 1.92 | 1.84 | 1.88 | 37.6M |
| 2021-04-16 | 1.82 | 1.91 | 1.80 | 1.91 | 48.0M |
| 2021-04-15 | 1.80 | 1.82 | 1.80 | 1.82 | 28.0M |
| 2021-04-14 | 1.75 | 1.75 | 1.71 | 1.73 | 9.9M |
| 2021-04-13 | 1.74 | 1.78 | 1.74 | 1.74 | 8.8M |
| 2021-04-12 | 1.76 | 1.76 | 1.69 | 1.74 | 13.9M |
| 2021-04-09 | 1.74 | 1.80 | 1.73 | 1.77 | 12.3M |
| 2021-04-08 | 1.79 | 1.82 | 1.74 | 1.74 | 13.9M |
| 2021-04-07 | 1.76 | 1.82 | 1.74 | 1.79 | 19.3M |
| 2021-04-06 | 1.72 | 1.77 | 1.72 | 1.76 | 10.5M |
| 2021-04-02 | 1.72 | 1.74 | 1.69 | 1.72 | 12.5M |
| 2021-04-01 | 1.68 | 1.75 | 1.67 | 1.74 | 21.5M |
| 2021-03-31 | 1.67 | 1.70 | 1.66 | 1.67 | 7.0M |
| 2021-03-30 | 1.74 | 1.76 | 1.66 | 1.67 | 13.3M |
| 2021-03-29 | 1.65 | 1.73 | 1.64 | 1.73 | 18.7M |
| 2021-03-26 | 1.66 | 1.69 | 1.61 | 1.65 | 17.1M |
| 2021-03-25 | 1.71 | 1.72 | 1.68 | 1.69 | 7.5M |
| 2021-03-24 | 1.75 | 1.75 | 1.71 | 1.71 | 8.9M |
| 2021-03-23 | 1.75 | 1.78 | 1.73 | 1.76 | 12.2M |
| 2021-03-22 | 1.75 | 1.78 | 1.74 | 1.75 | 12.2M |
| 2021-03-19 | 1.75 | 1.78 | 1.74 | 1.74 | 5.4M |
| 2021-03-18 | 1.75 | 1.78 | 1.74 | 1.77 | 6.6M |
| 2021-03-17 | 1.71 | 1.77 | 1.70 | 1.76 | 11.0M |
| 2021-03-16 | 1.68 | 1.73 | 1.67 | 1.72 | 9.9M |
| 2021-03-15 | 1.69 | 1.70 | 1.67 | 1.68 | 5.4M |
| 2021-03-12 | 1.71 | 1.71 | 1.67 | 1.69 | 3.8M |
| 2021-03-11 | 1.70 | 1.70 | 1.65 | 1.70 | 6.2M |
| 2021-03-10 | 1.68 | 1.74 | 1.65 | 1.69 | 8.7M |
| 2021-03-09 | 1.73 | 1.74 | 1.65 | 1.67 | 14.5M |
| 2021-03-08 | 1.79 | 1.82 | 1.72 | 1.74 | 13.5M |
| 2021-03-05 | 1.74 | 1.80 | 1.73 | 1.78 | 10.9M |
| 2021-03-04 | 1.75 | 1.79 | 1.72 | 1.75 | 9.8M |
| 2021-03-03 | 1.75 | 1.81 | 1.73 | 1.75 | 15.1M |
| 2021-03-02 | 1.70 | 1.78 | 1.67 | 1.76 | 17.2M |
| 2021-03-01 | 1.69 | 1.74 | 1.67 | 1.70 | 11.3M |
| 2021-02-26 | 1.63 | 1.73 | 1.62 | 1.70 | 18.2M |
| 2021-02-25 | 1.59 | 1.67 | 1.59 | 1.67 | 19.3M |
| 2021-02-24 | 1.59 | 1.61 | 1.57 | 1.59 | 6.8M |
| 2021-02-23 | 1.62 | 1.62 | 1.58 | 1.60 | 7.6M |
| 2021-02-22 | 1.61 | 1.65 | 1.59 | 1.63 | 11.9M |
| 2021-02-19 | 1.56 | 1.62 | 1.56 | 1.60 | 6.8M |
| 2021-02-18 | 1.59 | 1.60 | 1.55 | 1.59 | 8.5M |
| 2021-02-10 | 1.50 | 1.58 | 1.49 | 1.58 | 12.8M |
| 2021-02-09 | 1.47 | 1.53 | 1.46 | 1.50 | 9.6M |
| 2021-02-08 | 1.45 | 1.49 | 1.41 | 1.46 | 7.5M |
| 2021-02-05 | 1.54 | 1.55 | 1.46 | 1.46 | 11.3M |
| 2021-02-04 | 1.58 | 1.63 | 1.54 | 1.54 | 16.0M |
| 2021-02-03 | 1.57 | 1.63 | 1.55 | 1.62 | 19.7M |
| 2021-02-02 | 1.62 | 1.62 | 1.55 | 1.55 | 15.6M |
| 2021-02-01 | 1.69 | 1.70 | 1.62 | 1.63 | 14.1M |
| 2021-01-29 | 1.74 | 1.74 | 1.68 | 1.70 | 5.9M |
| 2021-01-28 | 1.76 | 1.76 | 1.70 | 1.72 | 7.2M |
| 2021-01-27 | 1.67 | 1.73 | 1.65 | 1.73 | 10.5M |
| 2021-01-26 | 1.67 | 1.69 | 1.65 | 1.66 | 6.9M |
| 2021-01-25 | 1.68 | 1.71 | 1.65 | 1.67 | 9.0M |
| 2021-01-22 | 1.73 | 1.73 | 1.67 | 1.67 | 10.3M |
| 2021-01-21 | 1.74 | 1.75 | 1.73 | 1.73 | 6.8M |
| 2021-01-20 | 1.75 | 1.75 | 1.71 | 1.75 | 6.6M |
| 2021-01-19 | 1.78 | 1.79 | 1.74 | 1.76 | 7.5M |
| 2021-01-18 | 1.77 | 1.80 | 1.75 | 1.78 | 5.9M |
| 2021-01-15 | 1.77 | 1.77 | 1.74 | 1.76 | 4.2M |
| 2021-01-14 | 1.76 | 1.77 | 1.73 | 1.75 | 4.9M |
| 2021-01-13 | 1.76 | 1.79 | 1.73 | 1.78 | 7.6M |
| 2021-01-12 | 1.76 | 1.79 | 1.74 | 1.76 | 3.6M |
| 2021-01-11 | 1.77 | 1.79 | 1.75 | 1.76 | 5.8M |
| 2021-01-08 | 1.78 | 1.81 | 1.76 | 1.78 | 4.5M |
| 2021-01-07 | 1.80 | 1.83 | 1.77 | 1.78 | 6.1M |
| 2021-01-06 | 1.89 | 1.90 | 1.81 | 1.81 | 7.5M |
| 2021-01-05 | 1.88 | 1.89 | 1.85 | 1.89 | 4.1M |
| 2021-01-04 | 1.91 | 1.94 | 1.85 | 1.89 | 8.7M |