8.90
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 9.65 | 9.70 | 9.40 | 9.55 | 32.7M |
| 2021-12-29 | 9.50 | 9.80 | 9.50 | 9.65 | 19.1M |
| 2021-12-28 | 9.80 | 9.80 | 9.50 | 9.55 | 16.7M |
| 2021-12-27 | 9.45 | 9.80 | 9.45 | 9.70 | 25.6M |
| 2021-12-24 | 9.40 | 9.55 | 9.40 | 9.45 | 16.9M |
| 2021-12-23 | 9.30 | 9.70 | 9.25 | 9.45 | 30.8M |
| 2021-12-22 | 9.25 | 9.30 | 9.20 | 9.25 | 8.3M |
| 2021-12-21 | 9.30 | 9.40 | 9.20 | 9.25 | 10.8M |
| 2021-12-20 | 9.45 | 9.60 | 9.20 | 9.30 | 15.0M |
| 2021-12-17 | 9.55 | 9.55 | 9.45 | 9.50 | 6.5M |
| 2021-12-16 | 9.55 | 9.60 | 9.50 | 9.55 | 7.4M |
| 2021-12-15 | 9.55 | 9.65 | 9.50 | 9.55 | 6.5M |
| 2021-12-14 | 9.50 | 9.60 | 9.40 | 9.50 | 11.3M |
| 2021-12-13 | 9.40 | 9.70 | 9.40 | 9.50 | 26.4M |
| 2021-12-09 | 9.30 | 9.50 | 9.25 | 9.40 | 18.4M |
| 2021-12-08 | 9.15 | 9.40 | 9.10 | 9.30 | 27.3M |
| 2021-12-07 | 9.05 | 9.15 | 8.95 | 9.05 | 13.0M |
| 2021-12-03 | 8.90 | 9.00 | 8.90 | 8.90 | 6.2M |
| 2021-12-02 | 8.95 | 9.00 | 8.85 | 8.95 | 10.4M |
| 2021-12-01 | 8.70 | 9.10 | 8.65 | 9.00 | 20.2M |
| 2021-11-30 | 8.95 | 9.05 | 8.65 | 8.70 | 24.3M |
| 2021-11-29 | 9.05 | 9.10 | 8.80 | 8.90 | 17.6M |
| 2021-11-26 | 9.30 | 9.35 | 8.95 | 9.05 | 28.0M |
| 2021-11-25 | 9.15 | 9.35 | 9.05 | 9.30 | 20.0M |
| 2021-11-24 | 9.20 | 9.40 | 9.20 | 9.25 | 6.5M |
| 2021-11-23 | 9.35 | 9.40 | 9.10 | 9.15 | 16.8M |
| 2021-11-22 | 9.35 | 9.45 | 9.30 | 9.35 | 11.4M |
| 2021-11-19 | 9.45 | 9.50 | 9.30 | 9.35 | 6.7M |
| 2021-11-18 | 9.25 | 9.50 | 9.25 | 9.40 | 21.7M |
| 2021-11-17 | 9.20 | 9.40 | 9.20 | 9.25 | 12.4M |
| 2021-11-16 | 9.15 | 9.25 | 9.15 | 9.20 | 10.9M |
| 2021-11-15 | 9.20 | 9.25 | 9.10 | 9.20 | 11.9M |
| 2021-11-12 | 9.45 | 9.60 | 9.10 | 9.20 | 38.3M |
| 2021-11-11 | 9.30 | 9.40 | 9.10 | 9.35 | 38.9M |
| 2021-11-10 | 9.00 | 9.50 | 8.95 | 9.30 | 54.5M |
| 2021-11-09 | 8.95 | 9.10 | 8.85 | 8.90 | 22.4M |
| 2021-11-08 | 8.85 | 9.10 | 8.85 | 9.00 | 14.7M |
| 2021-11-05 | 9.00 | 9.00 | 8.85 | 8.85 | 23.4M |
| 2021-11-04 | 8.85 | 9.10 | 8.85 | 9.10 | 23.0M |
| 2021-11-03 | 8.90 | 9.05 | 8.85 | 8.90 | 9.9M |
| 2021-11-02 | 8.95 | 8.95 | 8.75 | 8.90 | 13.6M |
| 2021-11-01 | 8.85 | 9.05 | 8.85 | 8.95 | 16.5M |
| 2021-10-29 | 8.90 | 8.95 | 8.80 | 8.85 | 15.2M |
| 2021-10-28 | 8.90 | 8.95 | 8.75 | 8.85 | 29.6M |
| 2021-10-27 | 8.90 | 9.05 | 8.85 | 8.95 | 20.2M |
| 2021-10-26 | 9.10 | 9.10 | 8.80 | 8.90 | 36.1M |
| 2021-10-25 | 8.80 | 9.30 | 8.75 | 9.15 | 77.0M |
| 2021-10-21 | 8.30 | 8.75 | 8.25 | 8.75 | 90.2M |
| 2021-10-20 | 8.15 | 8.25 | 8.10 | 8.25 | 14.2M |
| 2021-10-19 | 8.25 | 8.30 | 8.05 | 8.10 | 22.3M |
| 2021-10-18 | 8.15 | 8.25 | 8.10 | 8.20 | 7.6M |
| 2021-10-15 | 8.15 | 8.20 | 8.05 | 8.15 | 11.0M |
| 2021-10-14 | 8.15 | 8.20 | 8.10 | 8.15 | 8.4M |
| 2021-10-12 | 8.15 | 8.20 | 8.10 | 8.15 | 8.0M |
| 2021-10-11 | 8.15 | 8.20 | 8.10 | 8.20 | 7.8M |
| 2021-10-08 | 8.20 | 8.25 | 8.15 | 8.20 | 10.5M |
| 2021-10-07 | 8.25 | 8.25 | 8.15 | 8.25 | 6.5M |
| 2021-10-06 | 8.25 | 8.25 | 8.20 | 8.25 | 2.7M |
| 2021-10-05 | 8.20 | 8.30 | 8.20 | 8.25 | 3.7M |
| 2021-10-04 | 8.25 | 8.30 | 8.20 | 8.20 | 7.2M |
| 2021-10-01 | 8.15 | 8.25 | 8.15 | 8.25 | 4.1M |
| 2021-09-30 | 8.15 | 8.30 | 8.10 | 8.15 | 7.4M |
| 2021-09-29 | 8.20 | 8.30 | 8.15 | 8.15 | 7.0M |
| 2021-09-28 | 8.35 | 8.35 | 8.20 | 8.20 | 7.6M |
| 2021-09-27 | 8.30 | 8.35 | 8.25 | 8.35 | 10.0M |
| 2021-09-23 | 8.50 | 8.50 | 8.30 | 8.30 | 9.5M |
| 2021-09-22 | 8.45 | 8.50 | 8.45 | 8.50 | 1.8M |
| 2021-09-21 | 8.40 | 8.55 | 8.35 | 8.45 | 12.1M |
| 2021-09-20 | 8.50 | 8.50 | 8.35 | 8.40 | 5.3M |
| 2021-09-17 | 8.60 | 8.60 | 8.40 | 8.55 | 12.6M |
| 2021-09-16 | 8.50 | 8.60 | 8.50 | 8.60 | 6.3M |
| 2021-09-15 | 8.55 | 8.65 | 8.50 | 8.50 | 14.6M |
| 2021-09-14 | 8.40 | 8.65 | 8.35 | 8.55 | 33.5M |
| 2021-09-13 | 8.25 | 8.40 | 8.20 | 8.40 | 15.6M |
| 2021-09-10 | 8.20 | 8.25 | 8.10 | 8.20 | 4.6M |
| 2021-09-09 | 8.15 | 8.25 | 8.10 | 8.20 | 9.2M |
| 2021-09-08 | 8.20 | 8.25 | 8.10 | 8.15 | 11.8M |
| 2021-09-07 | 8.35 | 8.40 | 8.20 | 8.20 | 9.0M |
| 2021-09-06 | 8.35 | 8.40 | 8.30 | 8.40 | 5.6M |
| 2021-09-03 | 8.40 | 8.40 | 8.30 | 8.35 | 4.5M |
| 2021-09-02 | 8.30 | 8.45 | 8.30 | 8.40 | 8.0M |
| 2021-09-01 | 8.35 | 8.50 | 8.30 | 8.30 | 24.3M |
| 2021-08-31 | 8.40 | 8.40 | 8.25 | 8.40 | 21.3M |
| 2021-08-30 | 8.25 | 8.40 | 8.20 | 8.30 | 13.9M |
| 2021-08-27 | 8.15 | 8.25 | 8.10 | 8.25 | 12.0M |
| 2021-08-26 | 8.20 | 8.25 | 8.10 | 8.15 | 15.7M |
| 2021-08-25 | 8.10 | 8.20 | 8.05 | 8.20 | 11.4M |
| 2021-08-24 | 8.00 | 8.15 | 7.95 | 8.10 | 15.7M |
| 2021-08-23 | 7.90 | 7.95 | 7.85 | 7.95 | 10.0M |
| 2021-08-20 | 7.85 | 7.90 | 7.80 | 7.80 | 7.4M |
| 2021-08-19 | 7.90 | 8.00 | 7.85 | 7.90 | 4.5M |
| 2021-08-18 | 7.75 | 7.95 | 7.70 | 7.95 | 15.7M |
| 2021-08-17 | 7.75 | 7.80 | 7.65 | 7.75 | 16.1M |
| 2021-08-16 | 7.95 | 8.00 | 7.65 | 7.75 | 26.1M |
| 2021-08-13 | 7.85 | 8.00 | 7.85 | 7.95 | 15.4M |
| 2021-08-11 | 7.65 | 7.85 | 7.65 | 7.80 | 21.2M |
| 2021-08-10 | 7.70 | 7.75 | 7.65 | 7.70 | 4.6M |
| 2021-08-09 | 7.55 | 7.80 | 7.55 | 7.70 | 13.1M |
| 2021-08-06 | 7.70 | 7.75 | 7.45 | 7.55 | 14.0M |
| 2021-08-05 | 7.85 | 7.85 | 7.65 | 7.75 | 8.9M |
| 2021-08-04 | 7.85 | 7.85 | 7.70 | 7.85 | 10.6M |
| 2021-08-03 | 7.75 | 7.95 | 7.70 | 7.85 | 14.5M |
| 2021-08-02 | 7.85 | 7.85 | 7.70 | 7.70 | 8.5M |
| 2021-07-30 | 7.80 | 7.90 | 7.65 | 7.90 | 11.6M |
| 2021-07-29 | 8.00 | 8.05 | 7.80 | 7.80 | 22.6M |
| 2021-07-27 | 8.10 | 8.15 | 8.00 | 8.05 | 9.1M |
| 2021-07-23 | 8.20 | 8.30 | 8.15 | 8.15 | 9.9M |
| 2021-07-22 | 8.15 | 8.25 | 8.05 | 8.20 | 15.4M |
| 2021-07-21 | 8.30 | 8.30 | 8.05 | 8.10 | 19.9M |
| 2021-07-20 | 8.35 | 8.40 | 8.20 | 8.30 | 17.3M |
| 2021-07-19 | 8.40 | 8.40 | 8.25 | 8.30 | 16.2M |
| 2021-07-16 | 8.35 | 8.50 | 8.25 | 8.50 | 25.2M |
| 2021-07-15 | 8.20 | 8.45 | 8.20 | 8.45 | 15.1M |
| 2021-07-14 | 8.20 | 8.25 | 8.15 | 8.20 | 3.3M |
| 2021-07-13 | 8.10 | 8.25 | 8.05 | 8.20 | 10.9M |
| 2021-07-12 | 8.10 | 8.15 | 8.00 | 8.05 | 10.0M |
| 2021-07-09 | 8.10 | 8.20 | 8.00 | 8.10 | 10.5M |
| 2021-07-08 | 8.20 | 8.25 | 8.05 | 8.10 | 18.4M |
| 2021-07-07 | 8.20 | 8.35 | 8.15 | 8.25 | 16.9M |
| 2021-07-06 | 8.20 | 8.30 | 8.15 | 8.20 | 7.7M |
| 2021-07-05 | 8.35 | 8.35 | 8.15 | 8.15 | 11.6M |
| 2021-07-02 | 8.50 | 8.50 | 8.30 | 8.30 | 9.4M |
| 2021-07-01 | 8.35 | 8.45 | 8.30 | 8.45 | 11.2M |
| 2021-06-30 | 8.30 | 8.40 | 8.30 | 8.35 | 12.3M |
| 2021-06-29 | 8.30 | 8.40 | 8.25 | 8.25 | 12.0M |
| 2021-06-28 | 8.25 | 8.30 | 8.20 | 8.30 | 7.8M |
| 2021-06-25 | 8.40 | 8.45 | 8.30 | 8.35 | 5.2M |
| 2021-06-24 | 8.40 | 8.45 | 8.25 | 8.40 | 17.9M |
| 2021-06-23 | 8.50 | 8.50 | 8.40 | 8.45 | 9.0M |
| 2021-06-22 | 8.45 | 8.60 | 8.40 | 8.40 | 9.4M |
| 2021-06-21 | 8.65 | 8.70 | 8.40 | 8.45 | 15.6M |
| 2021-06-18 | 8.60 | 8.70 | 8.45 | 8.70 | 19.8M |
| 2021-06-17 | 8.55 | 8.65 | 8.50 | 8.60 | 16.8M |
| 2021-06-16 | 8.30 | 8.60 | 8.30 | 8.60 | 19.3M |
| 2021-06-15 | 8.45 | 8.50 | 8.30 | 8.35 | 17.6M |
| 2021-06-14 | 8.50 | 8.55 | 8.40 | 8.50 | 25.2M |
| 2021-06-11 | 8.55 | 8.55 | 8.50 | 8.50 | 7.2M |
| 2021-06-10 | 8.40 | 8.60 | 8.40 | 8.50 | 20.3M |
| 2021-06-09 | 8.45 | 8.55 | 8.40 | 8.40 | 12.4M |
| 2021-06-08 | 8.65 | 8.75 | 8.40 | 8.45 | 28.0M |
| 2021-06-07 | 8.65 | 8.90 | 8.60 | 8.65 | 30.0M |
| 2021-06-04 | 8.50 | 8.65 | 8.50 | 8.60 | 15.6M |
| 2021-06-02 | 8.55 | 8.60 | 8.45 | 8.45 | 17.3M |
| 2021-06-01 | 8.60 | 8.65 | 8.45 | 8.50 | 16.4M |
| 2021-05-31 | 8.60 | 8.75 | 8.55 | 8.55 | 6.5M |
| 2021-05-28 | 8.65 | 8.75 | 8.60 | 8.60 | 15.4M |
| 2021-05-27 | 8.50 | 8.70 | 8.45 | 8.60 | 15.5M |
| 2021-05-25 | 8.70 | 8.75 | 8.45 | 8.50 | 12.5M |
| 2021-05-24 | 8.50 | 8.70 | 8.45 | 8.70 | 31.0M |
| 2021-05-21 | 8.55 | 8.60 | 8.45 | 8.55 | 12.4M |
| 2021-05-20 | 8.45 | 8.60 | 8.40 | 8.55 | 17.5M |
| 2021-05-19 | 8.50 | 8.55 | 8.40 | 8.45 | 8.7M |
| 2021-05-18 | 8.50 | 8.55 | 8.40 | 8.50 | 22.8M |
| 2021-05-17 | 8.15 | 8.50 | 8.10 | 8.45 | 32.6M |
| 2021-05-14 | 8.10 | 8.20 | 8.05 | 8.15 | 18.1M |
| 2021-05-13 | 8.05 | 8.20 | 7.90 | 8.05 | 40.4M |
| 2021-05-12 | 8.25 | 8.25 | 8.05 | 8.10 | 33.4M |
| 2021-05-11 | 8.20 | 8.25 | 8.10 | 8.20 | 36.6M |
| 2021-05-10 | 8.70 | 8.75 | 8.55 | 8.70 | 32.1M |
| 2021-05-07 | 8.60 | 8.70 | 8.60 | 8.70 | 21.7M |
| 2021-05-06 | 8.50 | 8.70 | 8.50 | 8.60 | 26.0M |
| 2021-05-05 | 8.55 | 8.60 | 8.45 | 8.50 | 29.3M |
| 2021-04-30 | 8.75 | 8.75 | 8.55 | 8.60 | 32.3M |
| 2021-04-29 | 8.65 | 8.75 | 8.60 | 8.70 | 24.6M |
| 2021-04-28 | 8.55 | 8.65 | 8.50 | 8.65 | 21.5M |
| 2021-04-27 | 8.55 | 8.60 | 8.45 | 8.50 | 11.0M |
| 2021-04-26 | 8.40 | 8.55 | 8.35 | 8.50 | 17.9M |
| 2021-04-23 | 8.40 | 8.55 | 8.40 | 8.40 | 25.4M |
| 2021-04-22 | 8.45 | 8.55 | 8.35 | 8.45 | 26.1M |
| 2021-04-21 | 8.25 | 8.45 | 8.25 | 8.40 | 21.6M |
| 2021-04-20 | 8.25 | 8.35 | 8.20 | 8.25 | 17.3M |
| 2021-04-19 | 8.10 | 8.30 | 8.10 | 8.25 | 11.9M |
| 2021-04-16 | 8.15 | 8.20 | 8.05 | 8.10 | 27.9M |
| 2021-04-12 | 8.20 | 8.25 | 8.10 | 8.15 | 15.8M |
| 2021-04-09 | 8.20 | 8.25 | 8.15 | 8.20 | 6.5M |
| 2021-04-08 | 8.10 | 8.25 | 8.05 | 8.20 | 15.9M |
| 2021-04-07 | 8.15 | 8.15 | 8.05 | 8.15 | 15.6M |
| 2021-04-05 | 8.30 | 8.30 | 8.10 | 8.20 | 21.5M |
| 2021-04-02 | 8.30 | 8.35 | 8.20 | 8.30 | 10.7M |
| 2021-04-01 | 8.20 | 8.25 | 8.15 | 8.25 | 9.4M |
| 2021-03-31 | 8.30 | 8.30 | 8.15 | 8.20 | 18.5M |
| 2021-03-30 | 8.30 | 8.35 | 8.25 | 8.30 | 17.1M |
| 2021-03-29 | 8.25 | 8.35 | 8.25 | 8.25 | 16.1M |
| 2021-03-26 | 8.20 | 8.30 | 8.20 | 8.25 | 23.9M |
| 2021-03-25 | 8.15 | 8.25 | 8.10 | 8.20 | 28.0M |
| 2021-03-24 | 8.15 | 8.35 | 8.15 | 8.15 | 31.8M |
| 2021-03-23 | 8.30 | 8.30 | 8.10 | 8.15 | 15.0M |
| 2021-03-22 | 8.20 | 8.30 | 8.20 | 8.25 | 15.5M |
| 2021-03-19 | 8.15 | 8.25 | 8.15 | 8.25 | 9.7M |
| 2021-03-18 | 8.20 | 8.25 | 8.15 | 8.20 | 16.4M |
| 2021-03-17 | 8.20 | 8.20 | 8.05 | 8.15 | 18.5M |
| 2021-03-16 | 8.20 | 8.25 | 8.15 | 8.20 | 13.1M |
| 2021-03-15 | 8.10 | 8.20 | 8.10 | 8.15 | 11.2M |
| 2021-03-12 | 8.15 | 8.25 | 8.05 | 8.10 | 33.7M |
| 2021-03-11 | 8.10 | 8.10 | 7.95 | 8.05 | 23.0M |
| 2021-03-10 | 7.95 | 8.05 | 7.90 | 8.00 | 23.1M |
| 2021-03-09 | 7.95 | 8.00 | 7.80 | 7.95 | 38.5M |
| 2021-03-08 | 7.95 | 7.95 | 7.80 | 7.90 | 30.5M |
| 2021-03-05 | 7.60 | 7.95 | 7.60 | 7.85 | 73.1M |
| 2021-03-04 | 7.50 | 7.65 | 7.45 | 7.55 | 36.8M |
| 2021-03-03 | 7.40 | 7.55 | 7.35 | 7.45 | 32.1M |
| 2021-03-02 | 7.35 | 7.45 | 7.30 | 7.35 | 30.0M |
| 2021-03-01 | 7.35 | 7.45 | 7.30 | 7.35 | 25.5M |
| 2021-02-25 | 7.40 | 7.45 | 7.25 | 7.35 | 21.1M |
| 2021-02-24 | 7.35 | 7.55 | 7.30 | 7.35 | 43.8M |
| 2021-02-23 | 7.30 | 7.45 | 7.20 | 7.30 | 27.1M |
| 2021-02-22 | 7.40 | 7.40 | 7.25 | 7.30 | 12.5M |
| 2021-02-19 | 7.40 | 7.40 | 7.35 | 7.40 | 4.8M |
| 2021-02-18 | 7.50 | 7.50 | 7.40 | 7.40 | 9.7M |
| 2021-02-17 | 7.55 | 7.55 | 7.45 | 7.45 | 8.7M |
| 2021-02-16 | 7.50 | 7.55 | 7.45 | 7.55 | 7.6M |
| 2021-02-15 | 7.55 | 7.60 | 7.50 | 7.50 | 5.9M |
| 2021-02-11 | 7.50 | 7.60 | 7.50 | 7.55 | 6.2M |
| 2021-02-10 | 7.60 | 7.65 | 7.50 | 7.55 | 8.4M |
| 2021-02-09 | 7.55 | 7.65 | 7.55 | 7.60 | 7.1M |
| 2021-02-08 | 7.60 | 7.60 | 7.50 | 7.55 | 8.9M |
| 2021-02-05 | 7.40 | 7.55 | 7.35 | 7.50 | 23.4M |
| 2021-02-04 | 7.35 | 7.45 | 7.30 | 7.35 | 18.4M |
| 2021-02-03 | 7.30 | 7.40 | 7.30 | 7.30 | 7.4M |
| 2021-02-02 | 7.45 | 7.45 | 7.25 | 7.25 | 20.9M |
| 2021-02-01 | 7.30 | 7.40 | 7.20 | 7.40 | 20.6M |
| 2021-01-29 | 7.15 | 7.25 | 7.15 | 7.25 | 14.9M |
| 2021-01-28 | 7.20 | 7.25 | 7.10 | 7.15 | 19.5M |
| 2021-01-27 | 7.30 | 7.35 | 7.20 | 7.25 | 19.1M |
| 2021-01-26 | 7.35 | 7.40 | 7.15 | 7.25 | 29.5M |
| 2021-01-25 | 7.40 | 7.45 | 7.30 | 7.35 | 14.0M |
| 2021-01-22 | 7.45 | 7.45 | 7.30 | 7.40 | 16.2M |
| 2021-01-21 | 7.45 | 7.50 | 7.40 | 7.45 | 11.8M |
| 2021-01-20 | 7.45 | 7.50 | 7.35 | 7.45 | 11.9M |
| 2021-01-19 | 7.50 | 7.60 | 7.40 | 7.45 | 16.2M |
| 2021-01-18 | 7.50 | 7.55 | 7.40 | 7.45 | 12.8M |
| 2021-01-15 | 7.55 | 7.60 | 7.50 | 7.55 | 10.2M |
| 2021-01-14 | 7.60 | 7.60 | 7.50 | 7.50 | 11.5M |
| 2021-01-13 | 7.65 | 7.75 | 7.55 | 7.55 | 16.6M |
| 2021-01-12 | 7.55 | 7.70 | 7.50 | 7.65 | 18.1M |
| 2021-01-11 | 7.55 | 7.65 | 7.45 | 7.55 | 21.3M |
| 2021-01-08 | 7.75 | 7.75 | 7.40 | 7.50 | 34.8M |
| 2021-01-07 | 7.65 | 7.80 | 7.60 | 7.65 | 26.0M |
| 2021-01-06 | 7.65 | 7.75 | 7.50 | 7.55 | 19.9M |
| 2021-01-05 | 7.55 | 7.75 | 7.55 | 7.65 | 35.2M |
| 2021-01-04 | 7.20 | 7.65 | 7.15 | 7.65 | 30.4M |