12.48
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 12.50 | 12.64 | 12.41 | 12.48 | 0.4M |
| 2025-09-24 | 12.42 | 12.62 | 12.36 | 12.45 | 0.3M |
| 2025-09-23 | 12.55 | 12.61 | 12.40 | 12.45 | 0.2M |
| 2025-09-22 | 12.63 | 12.81 | 12.53 | 12.74 | 0.5M |
| 2025-09-21 | 12.49 | 12.73 | 12.32 | 12.70 | 0.1M |
| 2025-09-18 | 12.21 | 12.61 | 12.20 | 12.47 | 1.0M |
| 2025-09-17 | 12.09 | 12.31 | 11.92 | 12.28 | 0.6M |
| 2025-09-15 | 11.38 | 11.42 | 11.14 | 11.40 | 0.3M |
| 2025-09-12 | 11.50 | 11.52 | 11.22 | 11.29 | 0.4M |
| 2025-09-11 | 11.50 | 11.62 | 11.50 | 11.56 | 0.4M |
| 2025-09-10 | 11.17 | 11.57 | 11.17 | 11.44 | 0.4M |
| 2025-09-09 | 11.20 | 11.24 | 11.06 | 11.12 | 0.4M |
| 2025-09-08 | 11.45 | 11.45 | 11.13 | 11.19 | 0.5M |
| 2025-09-05 | 11.36 | 11.70 | 11.36 | 11.50 | 0.4M |
| 2025-09-04 | 11.44 | 11.53 | 11.40 | 11.43 | 0.2M |
| 2025-09-03 | 11.50 | 11.66 | 11.42 | 11.50 | 1.1M |
| 2025-09-02 | 11.41 | 11.56 | 11.35 | 11.42 | 0.5M |
| 2025-09-01 | 11.42 | 11.60 | 11.37 | 11.42 | 0.0M |
| 2025-08-29 | 11.50 | 11.55 | 11.31 | 11.48 | 0.3M |
| 2025-08-28 | 11.39 | 11.54 | 11.39 | 11.48 | 1.2M |
| 2025-08-27 | 11.32 | 11.47 | 11.16 | 11.37 | 0.4M |
| 2025-08-26 | 11.32 | 11.46 | 11.20 | 11.30 | 0.5M |
| 2025-08-25 | 11.04 | 11.31 | 11.04 | 11.23 | 0.3M |
| 2025-08-22 | 11.08 | 11.21 | 10.74 | 11.01 | 0.5M |
| 2025-08-21 | 11.14 | 11.29 | 11.05 | 11.10 | 0.2M |
| 2025-08-20 | 11.35 | 11.51 | 11.16 | 11.20 | 0.6M |
| 2025-08-19 | 11.40 | 11.43 | 11.19 | 11.35 | 0.4M |
| 2025-08-18 | 10.92 | 11.44 | 10.92 | 11.40 | 0.8M |
| 2025-08-15 | 10.97 | 11.16 | 10.92 | 10.97 | 0.3M |
| 2025-08-14 | 11.11 | 11.11 | 10.84 | 10.99 | 0.6M |
| 2025-08-13 | 11.10 | 11.20 | 11.04 | 11.06 | 0.7M |
| 2025-08-12 | 10.47 | 11.11 | 10.47 | 11.08 | 1.2M |
| 2025-08-11 | 10.39 | 10.56 | 10.33 | 10.51 | 0.4M |
| 2025-08-08 | 10.75 | 10.85 | 10.40 | 10.43 | 0.3M |
| 2025-08-07 | 10.90 | 11.03 | 10.69 | 10.81 | 0.4M |
| 2025-08-06 | 10.52 | 10.87 | 10.50 | 10.84 | 0.5M |
| 2025-08-05 | 10.53 | 10.73 | 10.38 | 10.58 | 0.5M |
| 2025-08-04 | 10.83 | 11.02 | 10.57 | 10.59 | 0.3M |
| 2025-08-01 | 11.00 | 11.00 | 10.70 | 10.78 | 0.6M |
| 2025-07-31 | 10.89 | 11.20 | 10.84 | 11.04 | 1.0M |
| 2025-07-30 | 10.25 | 10.97 | 10.25 | 10.84 | 1.4M |
| 2025-07-29 | 10.40 | 10.44 | 9.90 | 10.26 | 2.1M |
| 2025-07-28 | 10.02 | 10.32 | 10.02 | 10.26 | 1.9M |
| 2025-07-25 | 9.77 | 10.06 | 9.67 | 10.04 | 0.7M |
| 2025-07-24 | 9.95 | 10.20 | 9.82 | 9.85 | 0.7M |
| 2025-07-23 | 9.42 | 10.09 | 9.42 | 9.99 | 1.6M |
| 2025-07-22 | 8.34 | 9.48 | 8.30 | 9.37 | 2.5M |
| 2025-07-21 | 8.52 | 8.70 | 8.31 | 8.39 | 1.0M |
| 2025-07-18 | 8.79 | 8.83 | 8.51 | 8.54 | 0.7M |
| 2025-07-17 | 8.75 | 8.96 | 8.75 | 8.84 | 0.4M |
| 2025-07-16 | 8.92 | 8.92 | 8.66 | 8.76 | 0.4M |
| 2025-07-15 | 9.19 | 9.22 | 8.86 | 8.88 | 0.4M |
| 2025-07-14 | 9.10 | 9.20 | 9.02 | 9.14 | 0.3M |
| 2025-07-11 | 9.00 | 9.22 | 8.85 | 9.15 | 1.5M |
| 2025-07-10 | 8.57 | 9.04 | 8.57 | 8.99 | 1.2M |
| 2025-07-09 | 8.25 | 8.56 | 8.25 | 8.53 | 1.4M |
| 2025-07-08 | 8.78 | 8.88 | 8.21 | 8.24 | 0.9M |
| 2025-07-07 | 9.08 | 9.14 | 8.68 | 8.74 | 0.7M |
| 2025-07-04 | 9.04 | 9.14 | 9.01 | 9.06 | 0.3M |
| 2025-07-03 | 9.00 | 9.19 | 8.92 | 9.00 | 0.5M |
| 2025-07-02 | 9.05 | 9.18 | 8.94 | 9.02 | 0.4M |
| 2025-07-01 | 8.85 | 9.11 | 8.83 | 9.02 | 0.6M |
| 2025-06-30 | 8.90 | 8.99 | 8.83 | 8.88 | 0.7M |
| 2025-06-27 | 8.51 | 8.90 | 8.51 | 8.86 | 0.9M |
| 2025-06-26 | 8.35 | 8.58 | 8.23 | 8.56 | 0.4M |
| 2025-06-25 | 8.47 | 8.50 | 8.26 | 8.31 | 0.5M |
| 2025-06-24 | 8.36 | 8.56 | 8.36 | 8.48 | 0.4M |
| 2025-06-23 | 7.96 | 8.39 | 7.96 | 8.32 | 1.0M |
| 2025-06-20 | 8.15 | 8.20 | 7.98 | 8.03 | 1.1M |
| 2025-06-19 | 8.18 | 8.29 | 7.92 | 7.99 | 0.3M |
| 2025-06-18 | 8.38 | 8.54 | 8.16 | 8.18 | 0.5M |
| 2025-06-17 | 8.77 | 8.83 | 8.40 | 8.43 | 0.6M |
| 2025-06-16 | 8.55 | 8.82 | 8.42 | 8.73 | 0.7M |
| 2025-06-13 | 8.78 | 8.86 | 8.53 | 8.56 | 1.3M |
| 2025-06-12 | 8.93 | 9.07 | 8.78 | 8.92 | 0.5M |
| 2025-06-11 | 9.30 | 9.43 | 8.83 | 8.87 | 1.1M |
| 2025-06-10 | 9.45 | 9.57 | 9.32 | 9.35 | 0.4M |
| 2025-06-09 | 9.34 | 9.65 | 9.33 | 9.43 | 0.6M |
| 2025-06-06 | 9.28 | 9.63 | 9.18 | 9.32 | 0.8M |
| 2025-06-05 | 9.21 | 9.27 | 9.15 | 9.24 | 0.3M |
| 2025-06-04 | 9.10 | 9.23 | 9.10 | 9.21 | 0.3M |
| 2025-06-03 | 9.00 | 9.12 | 8.87 | 9.09 | 0.3M |
| 2025-06-02 | 9.27 | 9.27 | 8.88 | 8.93 | 0.4M |
| 2025-05-30 | 9.32 | 9.37 | 8.95 | 9.32 | 2.3M |
| 2025-05-29 | 9.02 | 9.41 | 9.02 | 9.32 | 2.2M |
| 2025-05-28 | 8.76 | 9.00 | 8.73 | 8.99 | 1.4M |
| 2025-05-27 | 8.69 | 8.98 | 8.66 | 8.81 | 0.6M |
| 2025-05-26 | 8.60 | 8.79 | 8.60 | 8.64 | 0.1M |
| 2025-05-23 | 8.22 | 8.65 | 8.14 | 8.63 | 0.6M |
| 2025-05-22 | 8.22 | 8.39 | 8.22 | 8.32 | 0.4M |
| 2025-05-21 | 8.34 | 8.38 | 8.20 | 8.30 | 0.6M |
| 2025-05-20 | 8.20 | 8.35 | 8.15 | 8.30 | 0.3M |
| 2025-05-19 | 8.56 | 8.56 | 8.14 | 8.16 | 1.6M |
| 2025-05-16 | 8.52 | 8.67 | 8.46 | 8.59 | 0.8M |
| 2025-05-15 | 8.57 | 8.59 | 8.40 | 8.52 | 0.5M |
| 2025-05-14 | 8.35 | 8.58 | 8.35 | 8.53 | 0.8M |
| 2025-05-13 | 8.18 | 8.42 | 8.18 | 8.40 | 0.6M |
| 2025-05-12 | 7.97 | 8.38 | 7.92 | 8.18 | 1.5M |
| 2025-05-09 | 8.01 | 8.18 | 7.85 | 7.87 | 1.3M |
| 2025-05-08 | 8.13 | 8.14 | 7.75 | 8.04 | 3.2M |
| 2025-05-07 | 8.20 | 8.28 | 8.09 | 8.16 | 1.8M |
| 2025-05-06 | 8.28 | 8.29 | 8.00 | 8.20 | 1.5M |
| 2025-05-05 | 7.79 | 8.39 | 7.57 | 8.32 | 2.2M |
| 2025-05-02 | 7.34 | 7.81 | 7.34 | 7.78 | 2.1M |
| 2025-04-30 | 7.19 | 7.37 | 6.92 | 7.30 | 2.0M |
| 2025-04-29 | 7.90 | 7.92 | 7.03 | 7.15 | 4.9M |
| 2025-04-28 | 9.32 | 9.35 | 7.84 | 7.90 | 5.4M |
| 2025-04-25 | 9.34 | 9.34 | 8.96 | 9.22 | 1.6M |
| 2025-04-24 | 9.31 | 9.45 | 9.05 | 9.32 | 1.9M |
| 2025-04-23 | 9.01 | 9.37 | 8.94 | 9.31 | 1.1M |
| 2025-04-22 | 8.93 | 9.17 | 8.87 | 9.00 | 0.9M |
| 2025-04-21 | 9.00 | 9.06 | 8.61 | 8.87 | 1.5M |
| 2025-04-16 | 9.13 | 9.35 | 8.93 | 9.15 | 1.3M |
| 2025-04-15 | 9.20 | 9.31 | 9.12 | 9.16 | 0.4M |
| 2025-04-14 | 9.62 | 9.88 | 9.19 | 9.23 | 0.8M |
| 2025-04-11 | 9.69 | 9.73 | 9.40 | 9.61 | 0.9M |
| 2025-04-10 | 10.19 | 10.19 | 9.60 | 9.65 | 0.7M |
| 2025-04-09 | 9.93 | 10.47 | 9.29 | 10.41 | 2.6M |
| 2025-04-08 | 10.30 | 10.37 | 9.60 | 9.75 | 1.6M |
| 2025-04-07 | 9.98 | 10.40 | 9.59 | 10.17 | 0.8M |
| 2025-04-04 | 10.64 | 10.64 | 9.63 | 9.99 | 2.0M |
| 2025-04-03 | 10.80 | 10.80 | 10.35 | 10.62 | 2.5M |
| 2025-04-02 | 10.81 | 10.92 | 10.70 | 10.84 | 0.7M |
| 2025-04-01 | 10.80 | 10.95 | 10.51 | 10.79 | 0.7M |
| 2025-03-31 | 11.01 | 11.01 | 10.69 | 10.88 | 0.6M |
| 2025-03-28 | 11.35 | 11.40 | 10.96 | 11.07 | 1.9M |
| 2025-03-27 | 11.59 | 11.63 | 11.27 | 11.34 | 1.8M |
| 2025-03-26 | 11.30 | 11.50 | 11.24 | 11.47 | 1.2M |
| 2025-03-25 | 11.50 | 11.53 | 11.14 | 11.39 | 0.6M |
| 2025-03-24 | 11.30 | 11.58 | 11.26 | 11.46 | 0.4M |
| 2025-03-21 | 11.40 | 11.40 | 11.11 | 11.30 | 1.4M |
| 2025-03-20 | 11.58 | 11.59 | 11.30 | 11.42 | 0.9M |
| 2025-03-19 | 11.47 | 11.62 | 11.32 | 11.58 | 0.8M |
| 2025-03-18 | 11.25 | 11.55 | 11.13 | 11.41 | 0.8M |
| 2025-03-14 | 10.81 | 11.26 | 10.40 | 11.19 | 1.3M |
| 2025-03-13 | 10.96 | 10.98 | 10.40 | 10.66 | 1.7M |
| 2025-03-12 | 11.51 | 11.51 | 10.74 | 10.94 | 1.0M |
| 2025-03-11 | 11.36 | 11.47 | 10.96 | 11.34 | 0.4M |
| 2025-03-10 | 12.47 | 12.47 | 11.21 | 11.38 | 0.8M |
| 2025-03-07 | 12.87 | 12.93 | 11.94 | 12.53 | 1.7M |
| 2025-03-06 | 13.19 | 13.19 | 12.79 | 12.87 | 2.1M |
| 2025-03-05 | 12.78 | 13.30 | 12.53 | 13.23 | 0.6M |
| 2025-03-04 | 13.02 | 13.02 | 12.40 | 12.76 | 1.0M |
| 2025-03-03 | 13.32 | 13.93 | 13.04 | 13.16 | 0.6M |
| 2025-02-28 | 12.98 | 13.43 | 12.91 | 13.32 | 1.0M |
| 2025-02-27 | 13.14 | 13.23 | 12.85 | 13.03 | 0.7M |
| 2025-02-26 | 13.45 | 13.50 | 13.00 | 13.08 | 1.4M |
| 2025-02-25 | 14.13 | 14.13 | 13.46 | 13.48 | 0.9M |
| 2025-02-24 | 16.01 | 16.01 | 13.97 | 14.06 | 1.2M |
| 2025-02-21 | 17.27 | 17.40 | 15.92 | 15.98 | 0.6M |
| 2025-02-20 | 16.99 | 17.50 | 16.92 | 17.26 | 0.1M |
| 2025-02-19 | 17.10 | 17.26 | 16.88 | 17.08 | 0.3M |
| 2025-02-18 | 16.75 | 17.53 | 16.75 | 17.03 | 0.7M |
| 2025-02-17 | 16.85 | 16.90 | 16.20 | 16.84 | 0.2M |
| 2025-02-14 | 15.92 | 16.62 | 15.72 | 16.55 | 0.7M |
| 2025-02-13 | 16.01 | 16.11 | 15.70 | 15.85 | 0.2M |
| 2025-02-12 | 15.83 | 16.00 | 15.70 | 15.86 | 0.1M |
| 2025-02-11 | 16.32 | 16.32 | 15.74 | 15.91 | 0.1M |
| 2025-02-10 | 16.41 | 16.58 | 16.15 | 16.24 | 0.1M |
| 2025-02-07 | 16.43 | 16.53 | 16.17 | 16.33 | 0.2M |
| 2025-02-06 | 16.42 | 16.75 | 16.06 | 16.20 | 0.2M |
| 2025-02-05 | 17.31 | 17.44 | 16.29 | 16.36 | 0.3M |
| 2025-02-04 | 17.26 | 17.38 | 16.90 | 17.20 | 0.2M |
| 2025-01-31 | 17.93 | 18.00 | 17.47 | 17.55 | 0.4M |
| 2025-01-30 | 18.08 | 18.28 | 17.86 | 17.93 | 0.4M |
| 2025-01-29 | 17.75 | 18.07 | 17.71 | 17.86 | 0.3M |
| 2025-01-28 | 17.55 | 17.76 | 17.29 | 17.63 | 0.2M |
| 2025-01-27 | 17.90 | 18.05 | 17.59 | 17.64 | 0.2M |
| 2025-01-24 | 18.03 | 18.19 | 17.92 | 17.96 | 0.2M |
| 2025-01-23 | 17.92 | 18.31 | 17.85 | 17.91 | 0.5M |
| 2025-01-22 | 18.05 | 18.27 | 18.03 | 18.16 | 0.4M |
| 2025-01-21 | 17.28 | 18.03 | 17.28 | 17.95 | 0.5M |
| 2025-01-20 | 17.10 | 17.41 | 16.88 | 17.37 | 0.0M |
| 2025-01-17 | 17.52 | 17.57 | 16.90 | 16.95 | 0.5M |
| 2025-01-16 | 17.19 | 17.63 | 17.17 | 17.54 | 0.4M |
| 2025-01-15 | 17.50 | 17.69 | 17.00 | 17.31 | 0.2M |
| 2025-01-14 | 17.30 | 17.52 | 17.07 | 17.44 | 0.1M |
| 2025-01-13 | 16.75 | 17.13 | 16.23 | 17.04 | 0.2M |
| 2025-01-10 | 16.20 | 16.74 | 16.20 | 16.67 | 0.4M |
| 2025-01-09 | 16.40 | 16.53 | 16.05 | 16.28 | 0.2M |
| 2025-01-08 | 15.75 | 16.27 | 15.58 | 16.17 | 0.6M |
| 2025-01-07 | 15.77 | 16.02 | 15.70 | 15.83 | 0.6M |
| 2025-01-06 | 15.36 | 15.90 | 15.36 | 15.60 | 0.3M |
| 2025-01-03 | 15.34 | 15.48 | 15.00 | 15.44 | 0.2M |
| 2025-01-02 | 15.65 | 15.74 | 15.34 | 15.43 | 0.2M |