11.39
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 | 8.17 | 8.21 | 8.08 | 8.17 | 5.1M |
| 2022-12-29 | 8.12 | 8.29 | 8.04 | 8.27 | 3.9M |
| 2022-12-28 | 8.58 | 8.61 | 8.25 | 8.25 | 6.2M |
| 2022-12-27 | 8.53 | 8.60 | 8.46 | 8.59 | 4.0M |
| 2022-12-23 | 8.52 | 8.56 | 8.47 | 8.52 | 2.8M |
| 2022-12-22 | 8.50 | 8.56 | 8.31 | 8.49 | 3.9M |
| 2022-12-21 | 8.52 | 8.64 | 8.50 | 8.57 | 5.2M |
| 2022-12-20 | 8.50 | 8.55 | 8.36 | 8.40 | 4.8M |
| 2022-12-19 | 8.27 | 8.62 | 8.23 | 8.62 | 9.5M |
| 2022-12-16 | 8.53 | 8.70 | 7.81 | 8.06 | 46.6M |
| 2022-12-15 | 8.80 | 8.83 | 8.66 | 8.68 | 5.3M |
| 2022-12-14 | 9.01 | 9.05 | 8.86 | 8.94 | 3.9M |
| 2022-12-13 | 9.10 | 9.31 | 9.01 | 9.01 | 4.4M |
| 2022-12-12 | 8.86 | 8.95 | 8.80 | 8.93 | 3.4M |
| 2022-12-09 | 8.92 | 9.01 | 8.85 | 8.89 | 2.2M |
| 2022-12-08 | 9.00 | 9.09 | 8.89 | 8.93 | 3.0M |
| 2022-12-07 | 8.79 | 9.06 | 8.75 | 8.95 | 3.5M |
| 2022-12-06 | 8.79 | 8.88 | 8.67 | 8.86 | 4.2M |
| 2022-12-05 | 8.98 | 8.99 | 8.76 | 8.79 | 2.6M |
| 2022-12-02 | 8.96 | 9.07 | 8.85 | 9.02 | 2.6M |
| 2022-12-01 | 9.04 | 9.27 | 9.03 | 9.06 | 3.1M |
| 2022-11-30 | 8.90 | 9.05 | 8.76 | 9.05 | 4.3M |
| 2022-11-29 | 8.84 | 8.92 | 8.78 | 8.90 | 1.9M |
| 2022-11-28 | 8.94 | 8.97 | 8.80 | 8.82 | 2.9M |
| 2022-11-25 | 8.88 | 9.02 | 8.82 | 9.01 | 1.5M |
| 2022-11-23 | 8.78 | 8.88 | 8.72 | 8.87 | 1.8M |
| 2022-11-22 | 8.75 | 8.86 | 8.73 | 8.79 | 2.7M |
| 2022-11-21 | 8.64 | 8.75 | 8.62 | 8.71 | 2.7M |
| 2022-11-18 | 8.79 | 8.93 | 8.64 | 8.70 | 2.7M |
| 2022-11-17 | 8.59 | 8.70 | 8.50 | 8.69 | 2.6M |
| 2022-11-16 | 8.95 | 8.95 | 8.70 | 8.73 | 4.3M |
| 2022-11-15 | 9.03 | 9.14 | 8.89 | 8.99 | 4.7M |
| 2022-11-14 | 9.00 | 9.05 | 8.85 | 8.85 | 5.0M |
| 2022-11-11 | 8.94 | 9.15 | 8.85 | 9.04 | 5.1M |
| 2022-11-10 | 8.67 | 8.88 | 8.67 | 8.85 | 7.1M |
| 2022-11-09 | 8.51 | 8.63 | 8.40 | 8.45 | 3.7M |
| 2022-11-08 | 8.60 | 8.69 | 8.48 | 8.58 | 4.8M |
| 2022-11-07 | 8.47 | 8.62 | 8.39 | 8.59 | 3.8M |
| 2022-11-04 | 8.17 | 8.44 | 8.16 | 8.38 | 6.9M |
| 2022-11-03 | 8.30 | 8.31 | 8.00 | 8.02 | 7.8M |
| 2022-11-02 | 8.58 | 8.80 | 8.40 | 8.40 | 6.7M |
| 2022-11-01 | 8.49 | 8.56 | 8.44 | 8.52 | 4.2M |
| 2022-10-31 | 8.40 | 8.56 | 8.35 | 8.43 | 4.6M |
| 2022-10-28 | 8.21 | 8.52 | 8.12 | 8.48 | 5.3M |
| 2022-10-27 | 8.24 | 8.33 | 8.09 | 8.10 | 4.0M |
| 2022-10-26 | 8.08 | 8.29 | 8.08 | 8.12 | 4.4M |
| 2022-10-25 | 7.71 | 8.10 | 7.63 | 8.08 | 5.8M |
| 2022-10-24 | 7.79 | 7.85 | 7.68 | 7.75 | 4.4M |
| 2022-10-21 | 7.58 | 7.73 | 7.49 | 7.70 | 5.7M |
| 2022-10-20 | 7.68 | 7.77 | 7.55 | 7.58 | 3.2M |
| 2022-10-19 | 7.72 | 7.72 | 7.53 | 7.61 | 3.8M |
| 2022-10-18 | 7.65 | 7.81 | 7.65 | 7.75 | 6.7M |
| 2022-10-17 | 7.51 | 7.58 | 7.41 | 7.51 | 4.8M |
| 2022-10-14 | 7.54 | 7.68 | 7.34 | 7.37 | 5.5M |
| 2022-10-13 | 7.17 | 7.56 | 7.10 | 7.53 | 6.0M |
| 2022-10-12 | 7.45 | 7.47 | 7.12 | 7.40 | 8.2M |
| 2022-10-11 | 7.14 | 7.52 | 7.04 | 7.44 | 8.8M |
| 2022-10-10 | 7.29 | 7.40 | 7.08 | 7.14 | 4.8M |
| 2022-10-07 | 7.28 | 7.43 | 7.20 | 7.29 | 6.2M |
| 2022-10-06 | 7.40 | 7.54 | 7.23 | 7.39 | 8.6M |
| 2022-10-05 | 7.50 | 7.50 | 7.14 | 7.45 | 7.6M |
| 2022-10-04 | 7.32 | 7.71 | 7.29 | 7.67 | 8.1M |
| 2022-10-03 | 7.22 | 7.23 | 6.86 | 7.17 | 7.8M |
| 2022-09-30 | 7.34 | 7.48 | 7.28 | 7.32 | 7.3M |
| 2022-09-29 | 7.60 | 7.60 | 7.11 | 7.25 | 9.8M |
| 2022-09-28 | 7.48 | 7.68 | 7.44 | 7.62 | 7.5M |
| 2022-09-27 | 7.60 | 7.73 | 7.31 | 7.38 | 8.7M |
| 2022-09-26 | 8.10 | 8.12 | 7.42 | 7.54 | 11.9M |
| 2022-09-23 | 8.40 | 8.40 | 7.98 | 8.17 | 7.5M |
| 2022-09-22 | 8.76 | 8.81 | 8.36 | 8.41 | 5.5M |
| 2022-09-21 | 8.93 | 9.07 | 8.78 | 8.79 | 3.8M |
| 2022-09-20 | 8.97 | 9.00 | 8.82 | 8.84 | 3.4M |
| 2022-09-19 | 8.86 | 9.08 | 8.84 | 9.00 | 3.8M |
| 2022-09-16 | 8.86 | 9.00 | 8.79 | 8.98 | 8.1M |
| 2022-09-15 | 9.02 | 9.13 | 8.86 | 8.88 | 3.5M |
| 2022-09-14 | 9.05 | 9.11 | 8.93 | 9.06 | 3.6M |
| 2022-09-13 | 9.14 | 9.23 | 9.00 | 9.03 | 3.3M |
| 2022-09-12 | 9.43 | 9.52 | 9.31 | 9.36 | 2.3M |
| 2022-09-09 | 9.24 | 9.36 | 9.20 | 9.33 | 2.4M |
| 2022-09-08 | 9.12 | 9.19 | 9.05 | 9.19 | 2.7M |
| 2022-09-07 | 9.06 | 9.21 | 9.01 | 9.19 | 2.7M |
| 2022-09-06 | 9.29 | 9.35 | 9.08 | 9.11 | 2.8M |
| 2022-09-02 | 9.22 | 9.39 | 9.20 | 9.26 | 2.9M |
| 2022-09-01 | 9.31 | 9.35 | 9.02 | 9.14 | 4.4M |
| 2022-08-31 | 9.61 | 9.64 | 9.33 | 9.43 | 3.3M |
| 2022-08-30 | 9.80 | 9.81 | 9.50 | 9.54 | 3.9M |
| 2022-08-29 | 9.77 | 9.86 | 9.70 | 9.76 | 2.5M |
| 2022-08-26 | 10.02 | 10.09 | 9.79 | 9.86 | 2.1M |
| 2022-08-25 | 9.90 | 10.06 | 9.89 | 10.03 | 1.8M |
| 2022-08-24 | 9.83 | 9.91 | 9.79 | 9.87 | 1.6M |
| 2022-08-23 | 9.78 | 9.91 | 9.78 | 9.88 | 2.4M |
| 2022-08-22 | 9.84 | 9.88 | 9.76 | 9.78 | 3.9M |
| 2022-08-19 | 9.98 | 10.05 | 9.91 | 9.99 | 2.6M |
| 2022-08-18 | 10.04 | 10.16 | 10.03 | 10.07 | 1.9M |
| 2022-08-17 | 10.18 | 10.21 | 9.94 | 10.07 | 3.7M |
| 2022-08-16 | 10.27 | 10.32 | 10.15 | 10.31 | 2.7M |
| 2022-08-15 | 10.07 | 10.25 | 10.03 | 10.24 | 2.7M |
| 2022-08-12 | 10.06 | 10.19 | 10.03 | 10.15 | 3.0M |
| 2022-08-11 | 10.03 | 10.15 | 10.00 | 10.01 | 2.7M |
| 2022-08-10 | 10.03 | 10.09 | 9.94 | 9.97 | 3.7M |
| 2022-08-09 | 9.95 | 10.04 | 9.82 | 9.92 | 2.7M |
| 2022-08-08 | 9.90 | 10.16 | 9.90 | 9.95 | 4.5M |
| 2022-08-05 | 9.85 | 9.98 | 9.78 | 9.90 | 3.8M |
| 2022-08-04 | 10.19 | 10.20 | 9.75 | 9.87 | 5.5M |
| 2022-08-03 | 10.37 | 10.45 | 10.12 | 10.13 | 3.8M |
| 2022-08-02 | 10.78 | 10.78 | 10.16 | 10.21 | 5.2M |