12.42
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.97 | 12.45 | 11.91 | 12.42 | 18.8M |
| 2025-09-25 | 11.69 | 11.89 | 11.60 | 11.82 | 25.9M |
| 2025-09-24 | 12.04 | 12.14 | 11.68 | 11.70 | 12.2M |
| 2025-09-23 | 12.08 | 12.32 | 11.98 | 12.01 | 18.4M |
| 2025-09-22 | 11.57 | 12.07 | 11.25 | 11.97 | 24.7M |
| 2025-09-19 | 11.10 | 11.38 | 11.07 | 11.34 | 30.7M |
| 2025-09-18 | 10.99 | 11.05 | 10.83 | 11.01 | 10.0M |
| 2025-09-17 | 10.78 | 11.39 | 10.76 | 11.03 | 16.5M |
| 2025-09-16 | 11.44 | 11.46 | 10.99 | 11.01 | 11.6M |
| 2025-09-15 | 11.16 | 11.58 | 11.15 | 11.41 | 14.8M |
| 2025-09-12 | 11.12 | 11.36 | 11.10 | 11.16 | 12.6M |
| 2025-09-11 | 10.88 | 11.09 | 10.65 | 11.05 | 14.2M |
| 2025-09-10 | 10.35 | 11.32 | 10.35 | 10.91 | 22.2M |
| 2025-09-09 | 10.15 | 10.27 | 9.88 | 10.02 | 9.4M |
| 2025-09-08 | 10.02 | 10.21 | 9.86 | 10.08 | 14.5M |
| 2025-09-05 | 9.72 | 9.93 | 9.55 | 9.91 | 11.4M |
| 2025-09-04 | 9.33 | 9.60 | 9.28 | 9.46 | 7.6M |
| 2025-09-03 | 9.59 | 9.70 | 9.41 | 9.51 | 10.2M |
| 2025-09-02 | 9.53 | 9.59 | 9.15 | 9.43 | 14.4M |
| 2025-08-29 | 9.00 | 9.35 | 8.97 | 9.31 | 8.5M |
| 2025-08-28 | 9.11 | 9.13 | 8.86 | 8.95 | 9.0M |
| 2025-08-27 | 9.01 | 9.19 | 8.87 | 9.16 | 9.3M |
| 2025-08-26 | 8.86 | 9.12 | 8.86 | 9.08 | 7.6M |
| 2025-08-25 | 8.79 | 8.84 | 8.73 | 8.83 | 6.1M |
| 2025-08-22 | 8.36 | 8.87 | 8.29 | 8.77 | 11.6M |
| 2025-08-21 | 8.18 | 8.58 | 8.14 | 8.46 | 11.2M |
| 2025-08-20 | 8.09 | 8.21 | 8.04 | 8.18 | 9.3M |
| 2025-08-19 | 8.23 | 8.30 | 7.90 | 7.96 | 11.1M |
| 2025-08-18 | 8.19 | 8.28 | 7.98 | 8.27 | 11.9M |
| 2025-08-15 | 7.99 | 8.38 | 7.89 | 8.14 | 17.6M |
| 2025-08-14 | 8.08 | 8.23 | 7.97 | 8.00 | 13.3M |
| 2025-08-13 | 8.12 | 8.21 | 8.01 | 8.07 | 14.2M |
| 2025-08-12 | 7.57 | 8.05 | 7.55 | 8.05 | 14.8M |
| 2025-08-11 | 7.27 | 7.60 | 7.11 | 7.55 | 13.9M |
| 2025-08-08 | 7.50 | 7.73 | 7.37 | 7.50 | 17.2M |
| 2025-08-07 | 7.92 | 8.04 | 7.70 | 7.72 | 15.8M |
| 2025-08-06 | 7.48 | 7.89 | 7.47 | 7.87 | 16.9M |
| 2025-08-05 | 7.13 | 7.51 | 7.07 | 7.48 | 15.3M |
| 2025-08-04 | 6.93 | 7.27 | 6.93 | 7.25 | 7.6M |
| 2025-08-01 | 6.93 | 6.97 | 6.77 | 6.86 | 13.2M |
| 2025-07-31 | 6.82 | 6.87 | 6.70 | 6.76 | 12.8M |
| 2025-07-30 | 6.87 | 6.93 | 6.69 | 6.74 | 11.5M |
| 2025-07-29 | 6.98 | 6.99 | 6.85 | 6.97 | 8.6M |
| 2025-07-28 | 6.96 | 6.97 | 6.79 | 6.92 | 10.2M |
| 2025-07-25 | 6.99 | 7.08 | 6.88 | 7.03 | 15.1M |
| 2025-07-24 | 7.20 | 7.22 | 7.02 | 7.05 | 13.5M |
| 2025-07-23 | 7.45 | 7.51 | 7.22 | 7.28 | 13.2M |
| 2025-07-22 | 7.27 | 7.51 | 7.16 | 7.46 | 19.0M |
| 2025-07-21 | 7.08 | 7.27 | 7.06 | 7.19 | 13.5M |
| 2025-07-18 | 7.10 | 7.11 | 6.89 | 6.90 | 7.9M |
| 2025-07-17 | 7.04 | 7.07 | 6.89 | 7.02 | 13.7M |
| 2025-07-16 | 7.06 | 7.20 | 6.97 | 7.15 | 13.8M |
| 2025-07-15 | 7.13 | 7.22 | 6.90 | 7.02 | 13.7M |
| 2025-07-14 | 7.03 | 7.15 | 7.00 | 7.05 | 8.1M |
| 2025-07-11 | 7.03 | 7.17 | 6.98 | 7.05 | 9.8M |
| 2025-07-10 | 6.97 | 6.99 | 6.79 | 6.95 | 8.9M |
| 2025-07-09 | 6.91 | 7.04 | 6.81 | 6.94 | 14.2M |
| 2025-07-08 | 7.44 | 7.44 | 6.78 | 6.89 | 22.9M |
| 2025-07-07 | 7.38 | 7.52 | 7.22 | 7.50 | 12.7M |
| 2025-07-03 | 7.35 | 7.50 | 7.31 | 7.48 | 9.8M |
| 2025-07-02 | 7.35 | 7.48 | 7.19 | 7.43 | 19.8M |
| 2025-07-01 | 7.55 | 7.57 | 7.25 | 7.28 | 7.5M |
| 2025-06-30 | 7.15 | 7.37 | 7.15 | 7.35 | 11.6M |
| 2025-06-27 | 7.11 | 7.17 | 7.01 | 7.08 | 17.8M |
| 2025-06-26 | 7.37 | 7.45 | 7.28 | 7.38 | 12.0M |
| 2025-06-25 | 7.27 | 7.43 | 7.24 | 7.32 | 15.9M |
| 2025-06-24 | 7.37 | 7.44 | 7.15 | 7.25 | 17.2M |
| 2025-06-23 | 7.32 | 7.85 | 7.27 | 7.63 | 18.4M |
| 2025-06-20 | 7.17 | 7.50 | 7.09 | 7.25 | 18.4M |
| 2025-06-18 | 7.50 | 7.60 | 7.24 | 7.27 | 21.5M |
| 2025-06-17 | 7.50 | 7.58 | 7.38 | 7.54 | 14.2M |
| 2025-06-16 | 7.55 | 7.63 | 7.41 | 7.48 | 15.2M |
| 2025-06-13 | 7.76 | 7.87 | 7.57 | 7.63 | 17.8M |
| 2025-06-12 | 7.43 | 7.55 | 7.38 | 7.54 | 19.5M |
| 2025-06-11 | 7.27 | 7.36 | 7.22 | 7.31 | 18.2M |
| 2025-06-10 | 7.45 | 7.47 | 7.18 | 7.24 | 17.8M |
| 2025-06-09 | 7.50 | 7.51 | 7.27 | 7.43 | 18.5M |
| 2025-06-06 | 7.70 | 7.81 | 7.43 | 7.44 | 33.4M |
| 2025-06-05 | 7.60 | 7.81 | 7.49 | 7.68 | 30.4M |
| 2025-06-04 | 7.58 | 7.65 | 7.34 | 7.43 | 14.1M |
| 2025-06-03 | 7.37 | 7.55 | 7.33 | 7.52 | 14.8M |
| 2025-06-02 | 7.07 | 7.56 | 7.02 | 7.47 | 24.8M |
| 2025-05-30 | 6.76 | 6.87 | 6.68 | 6.86 | 15.5M |
| 2025-05-29 | 6.89 | 6.91 | 6.71 | 6.78 | 15.8M |
| 2025-05-28 | 7.06 | 7.08 | 6.82 | 6.84 | 16.3M |
| 2025-05-27 | 6.62 | 7.15 | 6.57 | 7.05 | 25.3M |
| 2025-05-23 | 6.80 | 6.81 | 6.64 | 6.73 | 18.6M |
| 2025-05-22 | 6.61 | 6.69 | 6.49 | 6.57 | 15.4M |
| 2025-05-21 | 6.69 | 6.84 | 6.58 | 6.66 | 21.9M |
| 2025-05-20 | 6.44 | 6.63 | 6.40 | 6.61 | 11.5M |
| 2025-05-19 | 6.47 | 6.48 | 6.34 | 6.40 | 5.3M |
| 2025-05-16 | 6.09 | 6.33 | 6.06 | 6.30 | 13.2M |
| 2025-05-15 | 6.21 | 6.30 | 6.07 | 6.26 | 14.7M |
| 2025-05-14 | 6.18 | 6.22 | 6.07 | 6.12 | 9.9M |
| 2025-05-13 | 6.34 | 6.39 | 6.25 | 6.33 | 9.3M |
| 2025-05-12 | 6.60 | 6.74 | 6.20 | 6.29 | 16.7M |
| 2025-05-09 | 6.95 | 7.04 | 6.79 | 7.01 | 14.9M |
| 2025-05-08 | 6.92 | 7.04 | 6.81 | 6.85 | 16.7M |
| 2025-05-07 | 6.85 | 7.26 | 6.61 | 6.95 | 21.8M |
| 2025-05-06 | 7.14 | 7.40 | 7.03 | 7.36 | 18.6M |
| 2025-05-05 | 6.98 | 7.01 | 6.80 | 6.96 | 15.4M |
| 2025-05-02 | 6.91 | 6.96 | 6.59 | 6.72 | 12.0M |
| 2025-05-01 | 6.85 | 6.86 | 6.69 | 6.79 | 10.8M |
| 2025-04-30 | 6.95 | 7.14 | 6.95 | 7.08 | 8.3M |
| 2025-04-29 | 7.11 | 7.22 | 6.99 | 7.04 | 7.7M |
| 2025-04-28 | 7.00 | 7.21 | 6.97 | 7.19 | 16.3M |
| 2025-04-25 | 6.96 | 7.09 | 6.90 | 7.03 | 10.3M |
| 2025-04-24 | 0.64 | 0.66 | 0.61 | 0.66 | 0.1M |
| 2025-04-23 | 0.60 | 0.65 | 0.59 | 0.61 | 0.1M |
| 2025-04-22 | 0.57 | 0.61 | 0.56 | 0.59 | 0.1M |
| 2025-04-21 | 0.63 | 0.63 | 0.58 | 0.58 | 0.1M |
| 2025-04-17 | 0.64 | 0.65 | 0.58 | 0.62 | 0.1M |
| 2025-04-16 | 0.65 | 0.65 | 0.60 | 0.63 | 0.1M |
| 2025-04-15 | 0.69 | 0.69 | 0.63 | 0.64 | 0.2M |
| 2025-04-14 | 0.58 | 0.68 | 0.58 | 0.68 | 0.5M |
| 2025-04-11 | 0.55 | 0.60 | 0.54 | 0.58 | 0.1M |
| 2025-04-10 | 0.53 | 0.57 | 0.51 | 0.56 | 0.1M |
| 2025-04-09 | 0.54 | 0.56 | 0.50 | 0.55 | 0.2M |
| 2025-04-08 | 0.54 | 0.58 | 0.49 | 0.54 | 0.3M |
| 2025-04-07 | 0.47 | 0.60 | 0.47 | 0.56 | 0.6M |
| 2025-04-04 | 0.59 | 0.60 | 0.44 | 0.57 | 9.1M |
| 2025-04-03 | 0.52 | 0.53 | 0.47 | 0.50 | 0.5M |
| 2025-04-02 | 0.51 | 0.54 | 0.50 | 0.53 | 0.0M |
| 2025-04-01 | 0.56 | 0.57 | 0.51 | 0.54 | 0.1M |
| 2025-03-31 | 0.54 | 0.58 | 0.49 | 0.54 | 0.2M |
| 2025-03-28 | 0.50 | 0.55 | 0.48 | 0.53 | 0.3M |
| 2025-03-27 | 0.49 | 0.52 | 0.45 | 0.52 | 0.2M |
| 2025-03-26 | 0.43 | 0.49 | 0.42 | 0.47 | 0.2M |
| 2025-03-25 | 0.45 | 0.47 | 0.43 | 0.45 | 0.3M |
| 2025-03-24 | 0.45 | 0.49 | 0.43 | 0.45 | 0.4M |
| 2025-03-21 | 0.48 | 0.49 | 0.45 | 0.47 | 0.7M |
| 2025-03-20 | 0.62 | 0.67 | 0.48 | 0.52 | 22.7M |
| 2025-03-19 | 0.49 | 0.49 | 0.47 | 0.48 | 2.2M |
| 2025-03-18 | 0.52 | 0.52 | 0.49 | 0.51 | 0.0M |
| 2025-03-17 | 0.49 | 0.52 | 0.49 | 0.49 | 0.2M |
| 2025-03-14 | 0.47 | 0.55 | 0.45 | 0.51 | 0.3M |
| 2025-03-13 | 0.47 | 0.47 | 0.43 | 0.47 | 0.0M |
| 2025-03-12 | 0.50 | 0.51 | 0.44 | 0.47 | 0.1M |
| 2025-03-11 | 0.55 | 0.55 | 0.49 | 0.52 | 0.1M |
| 2025-03-10 | 0.56 | 0.57 | 0.51 | 0.56 | 0.1M |
| 2025-03-07 | 0.57 | 0.59 | 0.55 | 0.59 | 0.0M |
| 2025-03-06 | 0.60 | 0.60 | 0.58 | 0.60 | 0.0M |
| 2025-03-05 | 0.61 | 0.62 | 0.58 | 0.60 | 0.0M |
| 2025-03-04 | 0.56 | 0.60 | 0.56 | 0.57 | 0.1M |
| 2025-03-03 | 0.58 | 0.63 | 0.54 | 0.57 | 0.1M |
| 2025-02-28 | 0.61 | 0.63 | 0.58 | 0.60 | 0.1M |
| 2025-02-27 | 0.63 | 0.64 | 0.61 | 0.62 | 0.0M |
| 2025-02-26 | 0.63 | 0.69 | 0.60 | 0.63 | 0.1M |
| 2025-02-25 | 0.64 | 0.65 | 0.60 | 0.65 | 0.1M |
| 2025-02-24 | 0.67 | 0.69 | 0.61 | 0.64 | 0.1M |
| 2025-02-21 | 0.70 | 0.86 | 0.67 | 0.68 | 0.9M |
| 2025-02-20 | 0.72 | 0.73 | 0.69 | 0.70 | 0.1M |
| 2025-02-19 | 0.66 | 0.76 | 0.65 | 0.72 | 0.4M |
| 2025-02-18 | 0.66 | 0.75 | 0.65 | 0.68 | 0.3M |
| 2025-02-14 | 0.65 | 0.70 | 0.65 | 0.65 | 0.1M |
| 2025-02-13 | 0.62 | 0.69 | 0.62 | 0.66 | 0.0M |
| 2025-02-12 | 0.65 | 0.68 | 0.59 | 0.64 | 0.2M |
| 2025-02-11 | 0.68 | 0.68 | 0.63 | 0.66 | 0.0M |
| 2025-02-10 | 0.64 | 0.68 | 0.64 | 0.65 | 0.1M |
| 2025-02-07 | 0.67 | 0.68 | 0.65 | 0.66 | 0.0M |
| 2025-02-06 | 0.65 | 0.68 | 0.64 | 0.67 | 0.0M |
| 2025-02-05 | 0.75 | 0.75 | 0.66 | 0.66 | 0.1M |
| 2025-02-04 | 0.70 | 0.73 | 0.68 | 0.72 | 0.1M |
| 2025-02-03 | 0.70 | 0.79 | 0.65 | 0.72 | 0.5M |
| 2025-01-31 | 0.66 | 0.71 | 0.63 | 0.68 | 0.1M |
| 2025-01-30 | 0.69 | 0.69 | 0.64 | 0.65 | 0.1M |
| 2025-01-29 | 0.72 | 0.72 | 0.66 | 0.68 | 0.2M |
| 2025-01-28 | 0.74 | 0.74 | 0.68 | 0.72 | 0.1M |
| 2025-01-27 | 0.75 | 0.75 | 0.69 | 0.73 | 0.1M |
| 2025-01-24 | 0.74 | 0.80 | 0.70 | 0.75 | 0.1M |
| 2025-01-23 | 0.71 | 0.75 | 0.71 | 0.74 | 0.1M |
| 2025-01-22 | 0.75 | 0.75 | 0.70 | 0.72 | 0.2M |
| 2025-01-21 | 0.74 | 0.74 | 0.71 | 0.73 | 0.1M |
| 2025-01-17 | 0.72 | 0.80 | 0.70 | 0.77 | 0.4M |
| 2025-01-16 | 0.71 | 0.75 | 0.67 | 0.71 | 0.3M |
| 2025-01-15 | 0.73 | 0.73 | 0.69 | 0.71 | 0.2M |
| 2025-01-14 | 0.79 | 0.79 | 0.69 | 0.73 | 0.5M |
| 2025-01-13 | 0.73 | 0.77 | 0.70 | 0.70 | 0.4M |
| 2025-01-10 | 0.77 | 0.94 | 0.69 | 0.77 | 2.1M |
| 2025-01-08 | 0.72 | 1.44 | 0.67 | 0.80 | 43.5M |
| 2025-01-07 | 0.72 | 0.72 | 0.65 | 0.70 | 0.1M |
| 2025-01-06 | 0.74 | 0.76 | 0.68 | 0.69 | 0.1M |
| 2025-01-03 | 0.78 | 0.78 | 0.73 | 0.74 | 0.1M |
| 2025-01-02 | 0.73 | 0.75 | 0.71 | 0.72 | 0.1M |