18.81
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 6.63 | 6.73 | 6.62 | 6.72 | 14.9M |
| 2023-12-28 | 6.50 | 6.69 | 6.46 | 6.63 | 16.6M |
| 2023-12-27 | 6.44 | 6.55 | 6.44 | 6.52 | 13.7M |
| 2023-12-26 | 6.60 | 6.60 | 6.43 | 6.45 | 16.8M |
| 2023-12-25 | 6.68 | 6.72 | 6.58 | 6.62 | 10.3M |
| 2023-12-22 | 6.84 | 6.85 | 6.62 | 6.65 | 20.9M |
| 2023-12-21 | 6.79 | 6.90 | 6.74 | 6.84 | 16.5M |
| 2023-12-20 | 7.00 | 7.03 | 6.81 | 6.82 | 16.4M |
| 2023-12-19 | 6.97 | 7.08 | 6.94 | 7.02 | 12.6M |
| 2023-12-18 | 7.10 | 7.15 | 6.97 | 6.98 | 15.9M |
| 2023-12-15 | 7.14 | 7.20 | 7.04 | 7.12 | 14.2M |
| 2023-12-14 | 7.29 | 7.34 | 7.14 | 7.14 | 17.2M |
| 2023-12-13 | 7.44 | 7.44 | 7.26 | 7.26 | 18.4M |
| 2023-12-12 | 7.38 | 7.49 | 7.34 | 7.44 | 19.1M |
| 2023-12-11 | 7.25 | 7.41 | 7.17 | 7.39 | 20.2M |
| 2023-12-08 | 7.29 | 7.43 | 7.25 | 7.31 | 19.7M |
| 2023-12-07 | 7.25 | 7.36 | 7.23 | 7.31 | 15.0M |
| 2023-12-06 | 7.26 | 7.32 | 7.22 | 7.25 | 15.4M |
| 2023-12-05 | 7.52 | 7.52 | 7.26 | 7.26 | 22.8M |
| 2023-12-04 | 7.58 | 7.69 | 7.52 | 7.53 | 25.0M |
| 2023-12-01 | 7.36 | 7.56 | 7.34 | 7.53 | 24.7M |
| 2023-11-30 | 7.42 | 7.45 | 7.26 | 7.36 | 23.8M |
| 2023-11-29 | 7.52 | 7.59 | 7.42 | 7.45 | 20.3M |
| 2023-11-28 | 7.55 | 7.58 | 7.43 | 7.53 | 21.0M |
| 2023-11-27 | 7.50 | 7.61 | 7.47 | 7.55 | 22.7M |
| 2023-11-24 | 7.78 | 7.78 | 7.48 | 7.53 | 32.9M |
| 2023-11-23 | 7.68 | 7.81 | 7.53 | 7.80 | 31.2M |
| 2023-11-22 | 7.74 | 7.88 | 7.67 | 7.68 | 32.6M |
| 2023-11-21 | 8.05 | 8.06 | 7.77 | 7.79 | 59.9M |
| 2023-11-20 | 7.97 | 8.10 | 7.94 | 8.04 | 36.9M |
| 2023-11-17 | 7.94 | 8.09 | 7.90 | 7.98 | 43.8M |
| 2023-11-16 | 8.13 | 8.20 | 8.04 | 8.05 | 42.5M |
| 2023-11-15 | 8.26 | 8.31 | 8.09 | 8.13 | 58.3M |
| 2023-11-14 | 8.09 | 8.26 | 8.06 | 8.20 | 52.6M |
| 2023-11-13 | 8.15 | 8.22 | 8.03 | 8.12 | 54.2M |
| 2023-11-10 | 8.26 | 8.28 | 8.03 | 8.07 | 78.3M |
| 2023-11-09 | 8.14 | 8.61 | 7.98 | 8.45 | 138.7M |
| 2023-11-08 | 8.02 | 8.28 | 7.91 | 8.14 | 94.3M |
| 2023-11-07 | 7.76 | 8.21 | 7.70 | 8.03 | 97.1M |
| 2023-11-06 | 7.56 | 7.79 | 7.56 | 7.78 | 56.9M |
| 2023-11-03 | 7.52 | 7.69 | 7.51 | 7.58 | 53.8M |
| 2023-11-02 | 7.78 | 7.78 | 7.54 | 7.56 | 69.8M |
| 2023-11-01 | 7.90 | 8.08 | 7.79 | 7.83 | 81.9M |
| 2023-10-31 | 8.40 | 8.45 | 7.84 | 7.85 | 145.4M |
| 2023-10-30 | 7.46 | 8.13 | 7.45 | 8.13 | 57.7M |
| 2023-10-27 | 7.60 | 7.68 | 7.34 | 7.39 | 82.8M |
| 2023-10-26 | 7.62 | 8.07 | 7.56 | 7.70 | 94.3M |
| 2023-10-25 | 7.74 | 8.18 | 7.60 | 7.80 | 124.7M |
| 2023-10-24 | 7.45 | 8.08 | 7.18 | 7.85 | 124.0M |
| 2023-10-23 | 7.74 | 8.30 | 7.42 | 7.66 | 138.9M |
| 2023-10-20 | 7.16 | 7.76 | 7.08 | 7.60 | 133.0M |
| 2023-10-19 | 7.41 | 7.65 | 7.19 | 7.26 | 127.1M |
| 2023-10-18 | 6.85 | 7.40 | 6.66 | 7.40 | 61.9M |
| 2023-10-17 | 6.71 | 6.80 | 6.65 | 6.73 | 14.8M |
| 2023-10-16 | 6.80 | 6.80 | 6.60 | 6.66 | 20.7M |
| 2023-10-13 | 6.89 | 6.90 | 6.77 | 6.78 | 17.8M |
| 2023-10-12 | 7.00 | 7.01 | 6.89 | 6.92 | 16.7M |
| 2023-10-11 | 6.89 | 7.03 | 6.82 | 6.95 | 22.6M |
| 2023-10-10 | 6.80 | 6.95 | 6.79 | 6.90 | 24.0M |
| 2023-10-09 | 6.77 | 6.82 | 6.72 | 6.76 | 11.8M |
| 2023-09-28 | 6.67 | 6.77 | 6.66 | 6.73 | 11.0M |
| 2023-09-27 | 6.69 | 6.74 | 6.65 | 6.67 | 12.0M |
| 2023-09-26 | 6.69 | 6.81 | 6.68 | 6.72 | 11.5M |
| 2023-09-25 | 6.87 | 6.87 | 6.67 | 6.71 | 15.5M |
| 2023-09-22 | 6.67 | 6.86 | 6.63 | 6.85 | 17.6M |
| 2023-09-21 | 6.63 | 6.77 | 6.63 | 6.67 | 9.7M |
| 2023-09-20 | 6.64 | 6.76 | 6.64 | 6.67 | 9.1M |
| 2023-09-19 | 6.75 | 6.77 | 6.62 | 6.66 | 11.7M |
| 2023-09-18 | 6.79 | 6.83 | 6.70 | 6.78 | 12.3M |
| 2023-09-15 | 6.88 | 6.91 | 6.77 | 6.79 | 11.7M |
| 2023-09-14 | 6.90 | 6.98 | 6.82 | 6.85 | 12.1M |
| 2023-09-13 | 7.08 | 7.11 | 6.87 | 6.93 | 20.9M |
| 2023-09-12 | 7.09 | 7.16 | 7.06 | 7.12 | 17.6M |
| 2023-09-11 | 7.10 | 7.17 | 7.01 | 7.12 | 22.7M |
| 2023-09-08 | 6.92 | 7.11 | 6.88 | 7.08 | 21.8M |
| 2023-09-07 | 7.02 | 7.11 | 6.94 | 6.95 | 16.5M |
| 2023-09-06 | 6.98 | 7.10 | 6.91 | 7.07 | 19.3M |
| 2023-09-05 | 7.01 | 7.15 | 6.99 | 7.06 | 26.0M |
| 2023-09-04 | 6.94 | 7.06 | 6.85 | 7.05 | 24.4M |
| 2023-09-01 | 7.07 | 7.10 | 6.85 | 6.90 | 27.6M |
| 2023-08-31 | 6.81 | 7.32 | 6.76 | 7.08 | 52.4M |
| 2023-08-30 | 6.70 | 6.92 | 6.70 | 6.85 | 23.3M |
| 2023-08-29 | 6.39 | 6.78 | 6.38 | 6.71 | 27.0M |
| 2023-08-28 | 6.80 | 6.80 | 6.39 | 6.41 | 25.6M |
| 2023-08-25 | 7.01 | 7.01 | 6.34 | 6.37 | 46.7M |
| 2023-08-24 | 7.08 | 7.11 | 7.00 | 7.04 | 21.6M |
| 2023-08-23 | 7.02 | 7.11 | 6.93 | 7.01 | 24.7M |
| 2023-08-22 | 6.93 | 7.06 | 6.84 | 7.06 | 25.3M |
| 2023-08-21 | 6.81 | 7.01 | 6.80 | 6.82 | 14.1M |
| 2023-08-18 | 7.02 | 7.07 | 6.80 | 6.80 | 18.6M |
| 2023-08-17 | 6.93 | 7.06 | 6.80 | 7.05 | 17.2M |
| 2023-08-16 | 7.09 | 7.10 | 6.91 | 6.96 | 19.3M |
| 2023-08-15 | 7.22 | 7.24 | 7.04 | 7.12 | 13.3M |
| 2023-08-14 | 7.00 | 7.21 | 6.97 | 7.20 | 16.9M |
| 2023-08-11 | 7.31 | 7.33 | 7.06 | 7.07 | 23.7M |
| 2023-08-10 | 7.30 | 7.40 | 7.26 | 7.32 | 19.0M |
| 2023-08-09 | 7.42 | 7.55 | 7.34 | 7.34 | 27.3M |
| 2023-08-08 | 7.51 | 7.52 | 7.42 | 7.46 | 21.5M |
| 2023-08-07 | 7.42 | 7.55 | 7.41 | 7.54 | 38.6M |
| 2023-08-04 | 7.11 | 7.73 | 7.10 | 7.50 | 75.5M |
| 2023-08-03 | 7.12 | 7.18 | 7.10 | 7.12 | 14.4M |
| 2023-08-02 | 7.08 | 7.15 | 7.07 | 7.15 | 14.3M |
| 2023-08-01 | 7.09 | 7.16 | 7.02 | 7.12 | 19.3M |
| 2023-07-31 | 7.01 | 7.12 | 7.01 | 7.09 | 17.8M |
| 2023-07-28 | 6.95 | 7.08 | 6.91 | 7.05 | 16.0M |
| 2023-07-27 | 7.10 | 7.14 | 6.95 | 6.98 | 21.2M |
| 2023-07-26 | 7.20 | 7.21 | 7.07 | 7.11 | 16.6M |
| 2023-07-25 | 7.21 | 7.24 | 7.13 | 7.21 | 21.2M |
| 2023-07-24 | 7.02 | 7.21 | 7.02 | 7.10 | 16.6M |
| 2023-07-21 | 7.14 | 7.16 | 7.01 | 7.09 | 17.0M |
| 2023-07-20 | 7.29 | 7.30 | 7.07 | 7.09 | 25.9M |
| 2023-07-19 | 7.18 | 7.36 | 7.17 | 7.28 | 25.3M |
| 2023-07-18 | 7.35 | 7.38 | 7.16 | 7.18 | 33.2M |
| 2023-07-17 | 7.34 | 7.48 | 7.24 | 7.36 | 32.6M |
| 2023-07-14 | 7.35 | 7.60 | 7.34 | 7.49 | 44.7M |
| 2023-07-13 | 7.21 | 7.35 | 7.20 | 7.33 | 27.9M |
| 2023-07-12 | 7.48 | 7.50 | 7.21 | 7.21 | 45.2M |
| 2023-07-11 | 7.51 | 7.62 | 7.39 | 7.54 | 31.9M |
| 2023-07-10 | 7.72 | 7.74 | 7.48 | 7.51 | 43.3M |
| 2023-07-07 | 7.61 | 7.89 | 7.45 | 7.74 | 85.8M |
| 2023-07-06 | 7.23 | 7.68 | 7.20 | 7.68 | 77.5M |
| 2023-07-05 | 7.52 | 7.59 | 7.29 | 7.31 | 40.3M |
| 2023-07-04 | 7.46 | 7.47 | 7.37 | 7.46 | 32.0M |
| 2023-07-03 | 7.44 | 7.52 | 7.18 | 7.48 | 50.2M |
| 2023-06-30 | 7.32 | 7.43 | 7.23 | 7.42 | 43.5M |
| 2023-06-29 | 7.24 | 7.37 | 7.17 | 7.31 | 37.2M |
| 2023-06-28 | 7.52 | 7.53 | 7.00 | 7.28 | 72.7M |
| 2023-06-27 | 7.48 | 7.63 | 7.45 | 7.55 | 42.8M |
| 2023-06-26 | 7.86 | 7.91 | 7.41 | 7.46 | 60.9M |
| 2023-06-21 | 8.18 | 8.22 | 7.86 | 7.86 | 74.6M |
| 2023-06-20 | 8.30 | 8.34 | 8.15 | 8.21 | 73.3M |
| 2023-06-19 | 8.21 | 8.51 | 8.16 | 8.41 | 118.9M |
| 2023-06-16 | 8.13 | 8.26 | 8.01 | 8.19 | 81.1M |
| 2023-06-15 | 8.20 | 8.37 | 8.12 | 8.23 | 101.0M |
| 2023-06-14 | 8.38 | 8.48 | 8.11 | 8.21 | 140.5M |
| 2023-06-13 | 8.85 | 8.85 | 8.38 | 8.55 | 211.4M |
| 2023-06-12 | 8.30 | 8.91 | 8.16 | 8.91 | 252.8M |
| 2023-06-09 | 7.36 | 8.10 | 7.33 | 8.10 | 120.2M |
| 2023-06-08 | 7.40 | 7.47 | 7.16 | 7.36 | 54.7M |
| 2023-06-07 | 7.32 | 7.41 | 7.27 | 7.34 | 44.6M |
| 2023-06-06 | 7.40 | 7.48 | 7.26 | 7.34 | 62.0M |
| 2023-06-05 | 7.40 | 7.53 | 7.37 | 7.40 | 58.6M |
| 2023-06-02 | 7.62 | 7.89 | 7.40 | 7.40 | 101.1M |
| 2023-06-01 | 7.53 | 7.72 | 7.42 | 7.61 | 104.0M |
| 2023-05-31 | 7.57 | 7.79 | 7.45 | 7.51 | 108.7M |
| 2023-05-30 | 7.53 | 7.70 | 7.25 | 7.47 | 139.8M |
| 2023-05-29 | 7.02 | 7.51 | 6.96 | 7.51 | 165.5M |
| 2023-05-26 | 6.21 | 6.83 | 6.16 | 6.83 | 56.4M |
| 2023-05-25 | 6.21 | 6.32 | 6.06 | 6.21 | 29.3M |
| 2023-05-24 | 6.18 | 6.26 | 6.13 | 6.18 | 28.0M |
| 2023-05-23 | 6.46 | 6.46 | 6.23 | 6.23 | 22.8M |
| 2023-05-22 | 6.62 | 6.67 | 6.40 | 6.43 | 28.2M |
| 2023-05-19 | 6.66 | 6.79 | 6.61 | 6.67 | 29.2M |
| 2023-05-18 | 6.57 | 6.74 | 6.48 | 6.69 | 48.8M |
| 2023-05-17 | 6.27 | 6.89 | 6.20 | 6.56 | 61.6M |
| 2023-05-16 | 6.48 | 6.49 | 6.27 | 6.30 | 25.0M |
| 2023-05-15 | 6.70 | 6.77 | 6.32 | 6.49 | 42.2M |
| 2023-05-12 | 6.89 | 6.94 | 6.69 | 6.70 | 28.9M |
| 2023-05-11 | 6.93 | 7.07 | 6.84 | 6.90 | 32.8M |
| 2023-05-10 | 6.97 | 7.18 | 6.85 | 6.90 | 50.0M |
| 2023-05-09 | 7.04 | 7.27 | 6.95 | 7.03 | 53.9M |
| 2023-05-08 | 7.01 | 7.10 | 6.91 | 7.05 | 36.0M |
| 2023-05-05 | 6.98 | 7.12 | 6.90 | 7.05 | 55.6M |
| 2023-05-04 | 6.75 | 7.11 | 6.67 | 6.98 | 82.6M |
| 2023-04-28 | 6.22 | 6.60 | 6.21 | 6.60 | 37.3M |
| 2023-04-27 | 6.02 | 6.15 | 5.95 | 6.00 | 16.5M |
| 2023-04-26 | 6.18 | 6.23 | 5.93 | 6.06 | 27.0M |
| 2023-04-25 | 6.32 | 6.37 | 6.16 | 6.23 | 19.0M |
| 2023-04-24 | 6.27 | 6.46 | 6.25 | 6.34 | 20.9M |
| 2023-04-21 | 6.65 | 6.66 | 6.20 | 6.25 | 38.0M |
| 2023-04-20 | 6.58 | 6.74 | 6.55 | 6.68 | 19.1M |
| 2023-04-19 | 6.53 | 6.75 | 6.52 | 6.59 | 22.7M |
| 2023-04-18 | 6.63 | 6.67 | 6.45 | 6.57 | 23.6M |
| 2023-04-17 | 6.83 | 6.86 | 6.58 | 6.63 | 32.3M |
| 2023-04-14 | 6.98 | 7.05 | 6.69 | 6.83 | 43.0M |
| 2023-04-13 | 7.14 | 7.21 | 6.95 | 6.98 | 40.3M |
| 2023-04-12 | 6.86 | 7.28 | 6.79 | 7.21 | 68.4M |
| 2023-04-11 | 6.85 | 6.95 | 6.74 | 6.83 | 32.8M |
| 2023-04-10 | 7.06 | 7.16 | 6.81 | 6.86 | 46.6M |
| 2023-04-07 | 6.95 | 7.12 | 6.78 | 7.08 | 42.6M |
| 2023-04-06 | 6.96 | 7.03 | 6.85 | 6.91 | 35.8M |
| 2023-04-04 | 7.03 | 7.21 | 6.98 | 7.07 | 52.8M |
| 2023-04-03 | 6.92 | 7.07 | 6.85 | 7.05 | 48.6M |
| 2023-03-31 | 6.85 | 6.93 | 6.66 | 6.89 | 41.4M |
| 2023-03-30 | 7.05 | 7.13 | 6.82 | 6.86 | 47.2M |
| 2023-03-29 | 7.14 | 7.19 | 6.92 | 7.01 | 56.2M |
| 2023-03-28 | 7.03 | 7.34 | 6.91 | 7.18 | 84.3M |
| 2023-03-27 | 7.24 | 7.26 | 6.93 | 7.13 | 104.5M |
| 2023-03-24 | 6.74 | 7.28 | 6.63 | 7.13 | 115.4M |
| 2023-03-23 | 6.58 | 6.80 | 6.52 | 6.73 | 62.6M |
| 2023-03-22 | 6.37 | 6.60 | 6.32 | 6.59 | 46.7M |
| 2023-03-21 | 6.25 | 6.42 | 6.17 | 6.37 | 24.9M |
| 2023-03-20 | 6.30 | 6.40 | 6.23 | 6.24 | 31.0M |
| 2023-03-17 | 6.12 | 6.31 | 6.12 | 6.30 | 32.3M |
| 2023-03-16 | 6.12 | 6.19 | 6.06 | 6.07 | 21.3M |
| 2023-03-15 | 6.35 | 6.38 | 6.17 | 6.17 | 23.6M |
| 2023-03-14 | 6.34 | 6.36 | 6.16 | 6.26 | 25.3M |
| 2023-03-13 | 6.22 | 6.38 | 6.13 | 6.37 | 31.8M |
| 2023-03-10 | 6.26 | 6.37 | 6.23 | 6.23 | 24.5M |
| 2023-03-09 | 6.40 | 6.40 | 6.22 | 6.34 | 27.2M |
| 2023-03-08 | 6.23 | 6.37 | 6.22 | 6.34 | 24.7M |
| 2023-03-07 | 6.47 | 6.47 | 6.21 | 6.24 | 43.5M |
| 2023-03-06 | 6.65 | 6.65 | 6.44 | 6.47 | 44.9M |
| 2023-03-03 | 6.55 | 6.78 | 6.39 | 6.66 | 77.9M |
| 2023-03-02 | 6.51 | 6.65 | 6.46 | 6.61 | 60.2M |
| 2023-03-01 | 6.35 | 6.62 | 6.31 | 6.54 | 75.5M |
| 2023-02-28 | 6.41 | 6.49 | 6.26 | 6.39 | 44.1M |
| 2023-02-27 | 6.40 | 6.57 | 6.26 | 6.29 | 53.1M |
| 2023-02-24 | 6.29 | 6.70 | 6.24 | 6.51 | 91.8M |
| 2023-02-23 | 6.56 | 6.57 | 6.20 | 6.27 | 78.2M |
| 2023-02-22 | 6.62 | 6.70 | 6.46 | 6.55 | 82.9M |
| 2023-02-21 | 6.81 | 7.07 | 6.70 | 6.82 | 120.1M |
| 2023-02-20 | 7.11 | 7.45 | 6.85 | 7.01 | 185.7M |
| 2023-02-17 | 6.31 | 6.93 | 6.21 | 6.93 | 142.5M |
| 2023-02-16 | 6.71 | 6.71 | 6.17 | 6.30 | 153.2M |
| 2023-02-15 | 6.01 | 6.52 | 5.96 | 6.52 | 52.7M |
| 2023-02-14 | 6.07 | 6.25 | 5.90 | 5.93 | 42.7M |
| 2023-02-13 | 5.89 | 5.95 | 5.83 | 5.91 | 24.7M |
| 2023-02-10 | 5.96 | 6.11 | 5.89 | 5.90 | 41.0M |
| 2023-02-09 | 5.73 | 5.99 | 5.65 | 5.98 | 44.2M |
| 2023-02-08 | 5.80 | 5.95 | 5.75 | 5.81 | 34.9M |
| 2023-02-07 | 5.80 | 5.84 | 5.69 | 5.79 | 28.5M |
| 2023-02-06 | 5.73 | 5.86 | 5.68 | 5.84 | 37.0M |
| 2023-02-03 | 5.70 | 5.74 | 5.64 | 5.73 | 24.4M |
| 2023-02-02 | 5.71 | 5.76 | 5.66 | 5.68 | 15.3M |
| 2023-02-01 | 5.56 | 5.73 | 5.55 | 5.72 | 19.8M |
| 2023-01-31 | 5.58 | 5.64 | 5.55 | 5.58 | 12.4M |
| 2023-01-30 | 5.65 | 5.69 | 5.57 | 5.62 | 14.3M |
| 2023-01-20 | 5.61 | 5.71 | 5.55 | 5.59 | 16.0M |
| 2023-01-19 | 5.52 | 5.67 | 5.52 | 5.62 | 17.2M |
| 2023-01-18 | 5.37 | 5.61 | 5.35 | 5.56 | 22.6M |
| 2023-01-17 | 5.49 | 5.49 | 5.37 | 5.39 | 12.4M |
| 2023-01-16 | 5.46 | 5.56 | 5.46 | 5.49 | 14.1M |
| 2023-01-13 | 5.49 | 5.50 | 5.39 | 5.45 | 10.7M |
| 2023-01-12 | 5.45 | 5.51 | 5.41 | 5.46 | 12.3M |
| 2023-01-11 | 5.56 | 5.58 | 5.45 | 5.46 | 14.2M |
| 2023-01-10 | 5.57 | 5.60 | 5.47 | 5.55 | 15.6M |
| 2023-01-09 | 5.49 | 5.62 | 5.48 | 5.57 | 21.8M |
| 2023-01-06 | 5.53 | 5.56 | 5.41 | 5.49 | 25.9M |
| 2023-01-05 | 5.56 | 5.64 | 5.46 | 5.48 | 34.8M |
| 2023-01-04 | 5.47 | 5.55 | 5.39 | 5.48 | 57.4M |
| 2023-01-03 | 4.91 | 5.38 | 4.91 | 5.38 | 41.3M |