9.65
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 9.15 | 9.15 | 9.05 | 9.10 | 0.0M |
| 2024-12-27 | 9.70 | 9.95 | 9.20 | 9.35 | 0.0M |
| 2024-12-23 | 9.80 | 10.30 | 8.95 | 8.95 | 0.0M |
| 2024-12-20 | 8.30 | 9.90 | 7.95 | 9.90 | 0.0M |
| 2024-12-19 | 8.55 | 8.85 | 8.55 | 8.85 | 0.0M |
| 2024-12-18 | 9.25 | 9.35 | 8.60 | 9.15 | 0.0M |
| 2024-12-17 | 8.70 | 9.10 | 8.60 | 9.10 | 0.0M |
| 2024-12-16 | 9.10 | 9.30 | 8.90 | 9.30 | 0.0M |
| 2024-12-13 | 10.00 | 10.00 | 8.95 | 9.00 | 0.0M |
| 2024-12-12 | 10.00 | 10.20 | 9.65 | 9.65 | 0.0M |
| 2024-12-11 | 10.40 | 10.90 | 10.30 | 10.40 | 0.0M |
| 2024-12-10 | 10.30 | 10.80 | 10.00 | 10.80 | 0.0M |
| 2024-12-09 | 11.20 | 11.60 | 10.30 | 10.60 | 0.0M |
| 2024-12-06 | 9.00 | 11.10 | 9.00 | 10.70 | 0.0M |
| 2024-12-05 | 9.65 | 9.80 | 8.90 | 9.35 | 0.0M |
| 2024-12-04 | 9.40 | 9.90 | 9.00 | 9.75 | 0.0M |
| 2024-12-03 | 9.10 | 9.15 | 8.75 | 8.80 | 0.0M |
| 2024-12-02 | 8.05 | 9.00 | 8.05 | 9.00 | 0.0M |
| 2024-11-29 | 7.90 | 8.25 | 7.85 | 8.25 | 0.0M |
| 2024-11-28 | 7.75 | 8.05 | 7.75 | 7.90 | 0.0M |
| 2024-11-27 | 7.45 | 7.85 | 7.45 | 7.80 | 0.0M |
| 2024-11-26 | 7.85 | 7.85 | 7.30 | 7.30 | 0.0M |
| 2024-11-25 | 6.75 | 7.60 | 6.75 | 7.50 | 0.0M |
| 2024-11-22 | 6.50 | 7.05 | 6.50 | 6.90 | 0.0M |
| 2024-11-21 | 6.10 | 6.40 | 6.00 | 6.35 | 0.0M |
| 2024-11-20 | 6.20 | 6.45 | 6.10 | 6.10 | 0.0M |
| 2024-11-19 | 6.15 | 6.15 | 5.90 | 6.10 | 0.0M |
| 2024-11-18 | 6.10 | 6.15 | 6.05 | 6.10 | 0.0M |
| 2024-11-15 | 7.10 | 7.10 | 6.00 | 6.00 | 0.0M |
| 2024-11-14 | 8.50 | 8.50 | 6.90 | 6.90 | 0.0M |
| 2024-11-13 | 8.95 | 9.40 | 7.80 | 8.40 | 0.0M |
| 2024-11-12 | 8.30 | 8.35 | 7.90 | 7.90 | 0.0M |
| 2024-11-11 | 7.85 | 8.25 | 7.80 | 8.20 | 0.0M |
| 2024-11-08 | 7.70 | 7.75 | 7.55 | 7.60 | 0.0M |
| 2024-11-07 | 7.55 | 7.80 | 7.55 | 7.65 | 0.0M |
| 2024-11-06 | 7.50 | 7.75 | 7.35 | 7.75 | 0.0M |
| 2024-11-05 | 6.90 | 7.15 | 6.90 | 7.15 | 0.0M |
| 2024-11-04 | 7.05 | 7.05 | 6.85 | 6.95 | 0.0M |
| 2024-11-01 | 7.05 | 7.15 | 7.05 | 7.15 | 0.0M |
| 2024-10-31 | 7.20 | 7.20 | 6.95 | 6.95 | 0.0M |
| 2024-10-30 | 7.40 | 7.60 | 7.40 | 7.60 | 0.0M |
| 2024-10-29 | 7.65 | 7.65 | 7.40 | 7.40 | 0.0M |
| 2024-10-28 | 7.55 | 7.70 | 7.55 | 7.65 | 0.0M |
| 2024-10-25 | 7.25 | 7.60 | 7.25 | 7.60 | 0.0M |
| 2024-10-24 | 8.30 | 8.65 | 7.40 | 7.40 | 0.0M |
| 2024-10-23 | 8.80 | 8.90 | 8.30 | 8.35 | 0.0M |
| 2024-10-22 | 8.50 | 8.60 | 8.50 | 8.60 | 0.0M |
| 2024-10-21 | 8.25 | 8.40 | 8.25 | 8.25 | 0.0M |
| 2024-10-18 | 7.80 | 8.15 | 7.65 | 8.00 | 0.0M |
| 2024-10-17 | 7.50 | 7.60 | 7.50 | 7.60 | 0.0M |
| 2024-10-16 | 7.25 | 7.35 | 7.05 | 7.10 | 0.0M |
| 2024-10-15 | 6.75 | 7.20 | 6.65 | 7.20 | 0.0M |
| 2024-10-14 | 6.90 | 6.90 | 6.70 | 6.75 | 0.0M |
| 2024-10-11 | 6.65 | 6.65 | 6.45 | 6.55 | 0.0M |
| 2024-10-10 | 7.30 | 7.30 | 6.50 | 6.50 | 0.0M |
| 2024-10-09 | 7.65 | 7.75 | 7.20 | 7.20 | 0.0M |
| 2024-10-08 | 7.50 | 7.70 | 7.50 | 7.65 | 0.0M |
| 2024-10-07 | 7.50 | 7.65 | 7.40 | 7.40 | 0.0M |
| 2024-10-04 | 7.45 | 7.55 | 7.45 | 7.55 | 0.0M |
| 2024-10-02 | 6.85 | 6.90 | 6.85 | 6.90 | 0.0M |
| 2024-10-01 | 7.21 | 7.23 | 6.73 | 6.87 | 0.0M |
| 2024-09-30 | 7.35 | 7.46 | 7.19 | 7.46 | 0.0M |
| 2024-09-27 | 6.88 | 7.24 | 6.88 | 7.24 | 0.0M |
| 2024-09-26 | 7.08 | 7.23 | 6.71 | 6.77 | 0.0M |
| 2024-09-25 | 7.14 | 7.35 | 7.08 | 7.11 | 0.0M |
| 2024-09-24 | 7.11 | 7.50 | 7.11 | 7.50 | 0.0M |
| 2024-09-23 | 7.29 | 7.31 | 6.63 | 7.06 | 0.0M |
| 2024-09-20 | 7.36 | 7.58 | 7.00 | 7.00 | 0.0M |
| 2024-09-19 | 6.85 | 7.57 | 6.85 | 7.51 | 0.0M |
| 2024-09-18 | 6.27 | 6.59 | 6.19 | 6.59 | 0.0M |
| 2024-09-17 | 5.68 | 6.50 | 5.53 | 6.30 | 0.0M |
| 2024-09-16 | 5.61 | 5.77 | 5.49 | 5.49 | 0.0M |
| 2024-09-13 | 5.75 | 5.75 | 5.65 | 5.65 | 0.0M |
| 2024-09-12 | 5.75 | 5.77 | 5.52 | 5.52 | 0.0M |
| 2024-09-11 | 5.37 | 5.61 | 5.36 | 5.61 | 0.0M |
| 2024-09-10 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-09-09 | 5.22 | 5.23 | 4.91 | 4.91 | 0.0M |
| 2024-09-06 | 5.43 | 5.49 | 5.37 | 5.46 | 0.0M |
| 2024-09-05 | 5.64 | 5.70 | 5.51 | 5.59 | 0.0M |
| 2024-09-04 | 5.48 | 5.58 | 5.46 | 5.58 | 0.0M |
| 2024-09-03 | 6.00 | 6.15 | 5.51 | 5.51 | 0.0M |
| 2024-09-02 | 6.18 | 6.18 | 6.00 | 6.00 | 0.0M |
| 2024-08-30 | 6.50 | 6.50 | 6.20 | 6.20 | 0.0M |
| 2024-08-29 | 6.35 | 6.71 | 6.34 | 6.45 | 0.0M |
| 2024-08-28 | 6.59 | 6.86 | 6.41 | 6.41 | 0.0M |
| 2024-08-27 | 6.70 | 6.81 | 6.53 | 6.81 | 0.0M |
| 2024-08-19 | 7.76 | 8.48 | 7.76 | 8.08 | 0.0M |
| 2024-08-16 | 9.28 | 9.28 | 7.64 | 8.24 | 0.0M |
| 2024-08-15 | 8.88 | 9.28 | 8.88 | 8.96 | 0.0M |
| 2024-08-14 | 10.00 | 10.32 | 8.32 | 8.72 | 0.0M |
| 2024-08-13 | 11.12 | 11.12 | 10.00 | 10.00 | 0.0M |
| 2024-08-12 | 10.00 | 10.08 | 9.68 | 9.68 | 0.0M |
| 2024-08-09 | 9.60 | 11.92 | 9.60 | 10.48 | 0.0M |
| 2024-08-08 | 10.56 | 10.96 | 10.56 | 10.88 | 0.0M |
| 2024-08-07 | 11.20 | 11.20 | 10.48 | 10.64 | 0.0M |
| 2024-08-06 | 11.36 | 11.36 | 10.80 | 10.80 | 0.0M |
| 2024-08-05 | 11.52 | 11.52 | 9.28 | 11.36 | 0.0M |
| 2024-08-02 | 12.00 | 12.16 | 10.48 | 11.04 | 0.0M |
| 2024-08-01 | 14.48 | 15.04 | 13.92 | 13.92 | 0.0M |
| 2024-07-31 | 14.16 | 15.04 | 12.96 | 15.04 | 0.0M |
| 2024-07-30 | 13.12 | 14.00 | 13.12 | 13.92 | 0.0M |
| 2024-07-29 | 13.04 | 13.04 | 12.88 | 12.88 | 0.0M |
| 2024-07-26 | 12.48 | 12.88 | 12.48 | 12.64 | 0.0M |
| 2024-07-25 | 11.44 | 11.92 | 10.96 | 11.92 | 0.0M |
| 2024-07-24 | 11.28 | 11.68 | 11.20 | 11.60 | 0.0M |
| 2024-07-23 | 10.80 | 11.44 | 10.80 | 11.44 | 0.0M |
| 2024-07-22 | 11.20 | 11.20 | 10.16 | 10.56 | 0.0M |
| 2024-07-19 | 11.76 | 12.16 | 10.72 | 10.72 | 0.0M |
| 2024-07-18 | 12.56 | 12.72 | 11.28 | 11.28 | 0.0M |
| 2024-07-17 | 14.24 | 14.24 | 12.40 | 12.40 | 0.0M |
| 2024-07-16 | 11.28 | 13.60 | 11.20 | 13.60 | 0.0M |
| 2024-07-15 | 11.04 | 11.04 | 10.32 | 10.48 | 0.0M |
| 2024-07-12 | 11.68 | 12.08 | 10.48 | 10.48 | 0.0M |
| 2024-07-11 | 12.48 | 12.64 | 12.40 | 12.64 | 0.0M |
| 2024-07-10 | 12.16 | 12.32 | 11.52 | 12.32 | 0.0M |
| 2024-07-09 | 12.00 | 12.00 | 11.60 | 11.68 | 0.0M |
| 2024-07-08 | 12.80 | 13.04 | 12.08 | 12.24 | 0.0M |
| 2024-07-05 | 13.60 | 13.60 | 12.80 | 12.80 | 0.0M |
| 2024-07-04 | 14.08 | 14.08 | 13.12 | 13.44 | 0.0M |
| 2024-07-03 | 13.04 | 13.76 | 13.04 | 13.76 | 0.0M |
| 2024-07-02 | 12.40 | 12.40 | 11.52 | 12.24 | 0.0M |
| 2024-07-01 | 13.60 | 13.60 | 11.68 | 12.48 | 0.0M |
| 2024-06-28 | 12.64 | 13.12 | 12.00 | 12.48 | 0.0M |
| 2024-06-27 | 11.20 | 11.84 | 10.64 | 11.60 | 0.0M |
| 2024-06-26 | 12.24 | 12.24 | 10.56 | 11.20 | 0.0M |
| 2024-06-25 | 14.08 | 14.08 | 11.12 | 12.16 | 0.0M |
| 2024-06-24 | 15.20 | 15.20 | 13.60 | 13.92 | 0.0M |
| 2024-06-21 | 15.84 | 15.84 | 15.28 | 15.68 | 0.0M |
| 2024-06-20 | 16.40 | 16.72 | 14.96 | 15.60 | 0.0M |
| 2024-06-19 | 16.24 | 16.24 | 16.24 | 16.24 | 0.0M |
| 2024-06-18 | 16.64 | 16.64 | 15.60 | 15.68 | 0.0M |
| 2024-06-17 | 16.40 | 17.76 | 15.84 | 16.48 | 0.0M |
| 2024-06-14 | 18.16 | 18.16 | 16.08 | 16.48 | 0.0M |
| 2024-06-13 | 19.60 | 19.60 | 17.52 | 17.52 | 0.0M |
| 2024-06-12 | 18.80 | 20.80 | 18.80 | 19.28 | 0.0M |
| 2024-06-11 | 18.24 | 19.52 | 18.24 | 18.72 | 0.0M |
| 2024-06-10 | 19.20 | 19.20 | 18.56 | 18.56 | 0.0M |
| 2024-06-07 | 19.76 | 19.92 | 18.96 | 19.52 | 0.0M |
| 2024-06-06 | 19.60 | 19.60 | 19.20 | 19.60 | 0.0M |
| 2024-06-05 | 20.20 | 20.40 | 18.24 | 18.88 | 0.0M |
| 2024-06-04 | 21.20 | 21.20 | 19.04 | 19.04 | 0.0M |
| 2024-06-03 | 20.00 | 22.20 | 19.04 | 20.00 | 0.0M |
| 2024-05-31 | 19.92 | 21.60 | 18.96 | 18.96 | 0.0M |
| 2024-05-30 | 21.20 | 21.60 | 20.00 | 20.40 | 0.0M |
| 2024-05-29 | 24.00 | 25.20 | 20.60 | 21.20 | 0.0M |
| 2024-05-28 | 25.60 | 25.60 | 22.80 | 22.80 | 0.0M |
| 2024-05-27 | 24.00 | 27.20 | 23.60 | 27.20 | 0.0M |
| 2024-05-24 | 25.40 | 26.60 | 24.20 | 25.20 | 0.0M |
| 2024-05-23 | 26.00 | 26.00 | 24.00 | 24.00 | 0.0M |
| 2024-05-22 | 26.40 | 27.20 | 26.00 | 26.20 | 0.0M |
| 2024-05-21 | 29.80 | 29.80 | 27.00 | 28.00 | 0.0M |
| 2024-05-20 | 31.20 | 32.80 | 28.20 | 28.20 | 0.0M |
| 2024-05-17 | 31.20 | 31.20 | 29.60 | 30.00 | 0.0M |
| 2024-05-16 | 31.40 | 31.80 | 29.80 | 31.00 | 0.0M |
| 2024-05-15 | 33.40 | 35.40 | 28.60 | 31.40 | 0.0M |
| 2024-05-14 | 31.00 | 34.00 | 31.00 | 32.20 | 0.0M |
| 2024-05-13 | 28.00 | 32.40 | 28.00 | 30.80 | 0.0M |
| 2024-05-10 | 32.00 | 32.00 | 27.00 | 28.00 | 0.0M |
| 2024-05-08 | 34.40 | 34.40 | 32.80 | 32.80 | 0.0M |