3.06
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 7.20 | 7.25 | 7.15 | 7.25 | 16.1M |
| 2023-12-27 | 7.20 | 7.25 | 7.15 | 7.20 | 11.3M |
| 2023-12-26 | 7.10 | 7.20 | 7.10 | 7.20 | 4.5M |
| 2023-12-25 | 7.20 | 7.25 | 7.15 | 7.15 | 15.5M |
| 2023-12-22 | 7.25 | 7.25 | 7.15 | 7.20 | 10.1M |
| 2023-12-21 | 7.15 | 7.30 | 7.15 | 7.25 | 11.8M |
| 2023-12-20 | 7.10 | 7.25 | 7.10 | 7.20 | 16.0M |
| 2023-12-19 | 7.15 | 7.20 | 7.10 | 7.10 | 6.6M |
| 2023-12-18 | 7.15 | 7.20 | 7.10 | 7.20 | 17.6M |
| 2023-12-15 | 7.25 | 7.25 | 7.10 | 7.20 | 47.4M |
| 2023-12-14 | 7.15 | 7.20 | 7.10 | 7.20 | 11.9M |
| 2023-12-13 | 7.15 | 7.15 | 7.05 | 7.10 | 11.8M |
| 2023-12-12 | 7.30 | 7.30 | 7.05 | 7.15 | 22.6M |
| 2023-12-08 | 7.20 | 7.30 | 7.15 | 7.30 | 16.4M |
| 2023-12-07 | 7.15 | 7.25 | 7.15 | 7.20 | 5.9M |
| 2023-12-06 | 7.15 | 7.25 | 7.10 | 7.20 | 11.3M |
| 2023-12-04 | 7.15 | 7.20 | 7.15 | 7.15 | 4.7M |
| 2023-12-01 | 7.25 | 7.25 | 7.10 | 7.10 | 11.1M |
| 2023-11-30 | 7.15 | 7.25 | 7.00 | 7.25 | 102.4M |
| 2023-11-29 | 7.20 | 7.25 | 7.10 | 7.10 | 14.1M |
| 2023-11-28 | 7.20 | 7.30 | 7.15 | 7.20 | 17.6M |
| 2023-11-27 | 7.15 | 7.25 | 7.10 | 7.15 | 15.1M |
| 2023-11-24 | 7.20 | 7.20 | 7.10 | 7.15 | 18.7M |
| 2023-11-23 | 7.20 | 7.20 | 7.10 | 7.20 | 19.0M |
| 2023-11-22 | 7.20 | 7.25 | 7.15 | 7.20 | 12.3M |
| 2023-11-21 | 7.25 | 7.30 | 7.15 | 7.15 | 29.5M |
| 2023-11-20 | 7.35 | 7.35 | 7.15 | 7.20 | 20.8M |
| 2023-11-17 | 7.30 | 7.40 | 7.25 | 7.35 | 13.3M |
| 2023-11-16 | 7.35 | 7.35 | 7.30 | 7.35 | 7.9M |
| 2023-11-15 | 7.35 | 7.35 | 7.25 | 7.30 | 13.0M |
| 2023-11-14 | 7.25 | 7.40 | 7.20 | 7.30 | 29.6M |
| 2023-11-13 | 7.30 | 7.35 | 7.25 | 7.25 | 5.7M |
| 2023-11-10 | 7.35 | 7.45 | 7.30 | 7.30 | 12.1M |
| 2023-11-09 | 7.35 | 7.45 | 7.25 | 7.40 | 17.1M |
| 2023-11-08 | 7.45 | 7.45 | 7.35 | 7.35 | 10.9M |
| 2023-11-07 | 7.45 | 7.50 | 7.35 | 7.40 | 19.5M |
| 2023-11-06 | 7.50 | 7.60 | 7.40 | 7.40 | 30.5M |
| 2023-11-03 | 7.45 | 7.50 | 7.40 | 7.45 | 11.4M |
| 2023-11-02 | 7.35 | 7.45 | 7.30 | 7.45 | 14.3M |
| 2023-11-01 | 7.45 | 7.45 | 7.20 | 7.35 | 24.0M |
| 2023-10-31 | 7.40 | 7.45 | 7.30 | 7.45 | 13.2M |
| 2023-10-30 | 7.40 | 7.45 | 7.35 | 7.40 | 9.0M |
| 2023-10-27 | 7.50 | 7.50 | 7.30 | 7.40 | 19.0M |
| 2023-10-26 | 7.35 | 7.50 | 7.30 | 7.45 | 16.6M |
| 2023-10-25 | 7.35 | 7.45 | 7.35 | 7.40 | 15.4M |
| 2023-10-24 | 7.40 | 7.45 | 7.30 | 7.35 | 24.4M |
| 2023-10-20 | 7.55 | 7.60 | 7.40 | 7.45 | 37.0M |
| 2023-10-19 | 7.50 | 7.65 | 7.45 | 7.55 | 14.7M |
| 2023-10-18 | 7.75 | 7.80 | 7.55 | 7.60 | 66.6M |
| 2023-10-17 | 7.45 | 7.85 | 7.45 | 7.70 | 59.8M |
| 2023-10-16 | 7.40 | 7.55 | 7.40 | 7.40 | 38.2M |
| 2023-10-12 | 7.40 | 7.45 | 7.35 | 7.45 | 17.1M |
| 2023-10-11 | 7.15 | 7.45 | 7.15 | 7.45 | 29.4M |
| 2023-10-10 | 7.35 | 7.35 | 7.15 | 7.15 | 22.3M |
| 2023-10-09 | 7.15 | 7.35 | 7.10 | 7.30 | 30.5M |
| 2023-10-06 | 7.20 | 7.20 | 7.05 | 7.15 | 23.3M |
| 2023-10-05 | 7.25 | 7.25 | 7.05 | 7.15 | 30.5M |
| 2023-10-04 | 7.15 | 7.25 | 7.10 | 7.25 | 20.6M |
| 2023-10-03 | 7.30 | 7.30 | 7.15 | 7.20 | 41.2M |
| 2023-10-02 | 7.50 | 7.50 | 7.35 | 7.35 | 22.9M |
| 2023-09-29 | 7.50 | 7.50 | 7.35 | 7.50 | 20.6M |
| 2023-09-28 | 7.45 | 7.50 | 7.25 | 7.40 | 39.3M |
| 2023-09-27 | 7.55 | 7.60 | 7.45 | 7.50 | 25.1M |
| 2023-09-26 | 7.35 | 7.60 | 7.30 | 7.55 | 64.0M |
| 2023-09-25 | 7.30 | 7.45 | 7.20 | 7.45 | 42.2M |
| 2023-09-22 | 7.20 | 7.30 | 7.15 | 7.30 | 12.7M |
| 2023-09-21 | 7.15 | 7.25 | 7.10 | 7.25 | 32.8M |
| 2023-09-20 | 7.30 | 7.30 | 7.10 | 7.15 | 23.0M |
| 2023-09-19 | 7.30 | 7.35 | 7.20 | 7.30 | 27.2M |
| 2023-09-18 | 7.15 | 7.40 | 7.10 | 7.30 | 43.8M |
| 2023-09-15 | 7.20 | 7.25 | 7.15 | 7.15 | 20.7M |
| 2023-09-14 | 7.25 | 7.30 | 7.15 | 7.15 | 20.1M |
| 2023-09-13 | 7.30 | 7.30 | 7.10 | 7.20 | 20.3M |
| 2023-09-12 | 7.20 | 7.25 | 7.15 | 7.25 | 14.4M |
| 2023-09-11 | 7.15 | 7.20 | 7.10 | 7.20 | 9.8M |
| 2023-09-08 | 7.15 | 7.25 | 7.15 | 7.15 | 7.7M |
| 2023-09-07 | 7.15 | 7.25 | 7.10 | 7.15 | 13.3M |
| 2023-09-06 | 7.20 | 7.20 | 7.10 | 7.15 | 17.7M |
| 2023-09-05 | 7.20 | 7.25 | 7.15 | 7.15 | 29.2M |
| 2023-09-04 | 7.30 | 7.35 | 7.20 | 7.25 | 13.2M |
| 2023-09-01 | 7.30 | 7.40 | 7.20 | 7.30 | 24.6M |
| 2023-08-31 | 7.40 | 7.45 | 7.35 | 7.35 | 36.5M |
| 2023-08-30 | 7.40 | 7.45 | 7.40 | 7.40 | 9.1M |
| 2023-08-29 | 7.30 | 7.45 | 7.30 | 7.35 | 32.0M |
| 2023-08-28 | 7.40 | 7.45 | 7.30 | 7.30 | 23.3M |
| 2023-08-25 | 7.40 | 7.45 | 7.30 | 7.35 | 14.4M |
| 2023-08-24 | 7.40 | 7.45 | 7.35 | 7.35 | 19.0M |
| 2023-08-23 | 7.25 | 7.45 | 7.25 | 7.40 | 52.8M |
| 2023-08-22 | 7.15 | 7.35 | 7.15 | 7.25 | 40.3M |
| 2023-08-21 | 7.10 | 7.15 | 7.00 | 7.10 | 27.4M |
| 2023-08-18 | 7.15 | 7.25 | 7.05 | 7.10 | 74.9M |
| 2023-08-17 | 7.10 | 7.20 | 7.05 | 7.15 | 25.2M |
| 2023-08-16 | 7.10 | 7.10 | 7.00 | 7.10 | 36.8M |
| 2023-08-15 | 7.20 | 7.25 | 7.05 | 7.15 | 31.3M |
| 2023-08-11 | 7.15 | 7.25 | 7.15 | 7.20 | 16.1M |
| 2023-08-10 | 7.30 | 7.35 | 7.15 | 7.20 | 42.4M |
| 2023-08-09 | 7.20 | 7.35 | 7.20 | 7.35 | 12.6M |
| 2023-08-08 | 7.60 | 7.60 | 7.20 | 7.20 | 67.1M |
| 2023-08-07 | 7.70 | 7.70 | 7.55 | 7.60 | 22.6M |
| 2023-08-04 | 7.75 | 7.90 | 7.70 | 7.80 | 28.9M |
| 2023-08-03 | 7.90 | 7.95 | 7.75 | 7.75 | 34.7M |
| 2023-08-02 | 8.00 | 8.10 | 7.95 | 8.00 | 38.5M |
| 2023-07-31 | 7.80 | 8.10 | 7.80 | 8.10 | 50.4M |
| 2023-07-27 | 7.75 | 7.80 | 7.60 | 7.80 | 30.6M |
| 2023-07-26 | 7.75 | 7.75 | 7.65 | 7.70 | 11.1M |
| 2023-07-25 | 7.70 | 7.75 | 7.65 | 7.75 | 8.4M |
| 2023-07-24 | 7.65 | 7.75 | 7.60 | 7.70 | 13.5M |
| 2023-07-21 | 7.60 | 7.70 | 7.55 | 7.65 | 7.0M |
| 2023-07-20 | 7.70 | 7.75 | 7.55 | 7.60 | 17.7M |
| 2023-07-19 | 7.60 | 7.75 | 7.55 | 7.70 | 11.9M |
| 2023-07-18 | 7.75 | 7.75 | 7.60 | 7.65 | 9.1M |
| 2023-07-17 | 7.65 | 7.80 | 7.65 | 7.75 | 18.9M |
| 2023-07-14 | 7.55 | 7.75 | 7.55 | 7.70 | 24.5M |
| 2023-07-13 | 7.55 | 7.60 | 7.50 | 7.55 | 9.2M |
| 2023-07-12 | 7.60 | 7.65 | 7.50 | 7.55 | 23.4M |
| 2023-07-11 | 7.55 | 7.65 | 7.55 | 7.60 | 16.0M |
| 2023-07-10 | 7.55 | 7.60 | 7.50 | 7.60 | 15.1M |
| 2023-07-07 | 7.55 | 7.65 | 7.50 | 7.50 | 14.3M |
| 2023-07-06 | 7.70 | 7.75 | 7.55 | 7.60 | 24.7M |
| 2023-07-05 | 7.80 | 7.80 | 7.65 | 7.75 | 16.6M |
| 2023-07-04 | 7.70 | 7.80 | 7.60 | 7.80 | 34.0M |
| 2023-07-03 | 7.50 | 7.70 | 7.40 | 7.70 | 38.4M |
| 2023-06-30 | 7.45 | 7.50 | 7.35 | 7.45 | 20.6M |
| 2023-06-29 | 7.35 | 7.45 | 7.35 | 7.45 | 16.8M |
| 2023-06-28 | 7.25 | 7.45 | 7.20 | 7.40 | 23.4M |
| 2023-06-27 | 7.30 | 7.30 | 7.15 | 7.20 | 11.1M |
| 2023-06-26 | 7.45 | 7.50 | 7.25 | 7.30 | 15.6M |
| 2023-06-23 | 7.40 | 7.45 | 7.35 | 7.40 | 8.3M |
| 2023-06-22 | 7.40 | 7.45 | 7.30 | 7.40 | 10.1M |
| 2023-06-21 | 7.60 | 7.60 | 7.35 | 7.40 | 23.5M |
| 2023-06-20 | 7.60 | 7.65 | 7.50 | 7.60 | 23.7M |
| 2023-06-19 | 7.55 | 7.60 | 7.45 | 7.55 | 13.7M |
| 2023-06-16 | 7.65 | 7.65 | 7.50 | 7.55 | 22.7M |
| 2023-06-15 | 7.70 | 7.70 | 7.55 | 7.70 | 20.1M |
| 2023-06-14 | 7.60 | 7.65 | 7.50 | 7.65 | 22.0M |
| 2023-06-13 | 7.50 | 7.65 | 7.50 | 7.55 | 26.3M |
| 2023-06-12 | 7.35 | 7.45 | 7.30 | 7.40 | 10.1M |
| 2023-06-09 | 7.35 | 7.40 | 7.25 | 7.35 | 11.5M |
| 2023-06-08 | 7.15 | 7.35 | 7.10 | 7.35 | 24.5M |
| 2023-06-07 | 7.10 | 7.15 | 7.05 | 7.15 | 34.0M |
| 2023-06-06 | 7.20 | 7.20 | 7.10 | 7.15 | 14.1M |
| 2023-06-02 | 7.05 | 7.15 | 7.05 | 7.15 | 24.0M |
| 2023-06-01 | 7.10 | 7.15 | 6.95 | 7.05 | 44.0M |
| 2023-05-31 | 7.15 | 7.20 | 7.05 | 7.10 | 115.4M |
| 2023-05-30 | 7.50 | 7.55 | 7.15 | 7.15 | 41.6M |
| 2023-05-29 | 7.50 | 7.60 | 7.45 | 7.60 | 16.1M |
| 2023-05-26 | 7.50 | 7.55 | 7.35 | 7.55 | 21.5M |
| 2023-05-25 | 7.60 | 7.65 | 7.50 | 7.55 | 17.0M |
| 2023-05-24 | 7.60 | 7.70 | 7.50 | 7.60 | 18.0M |
| 2023-05-23 | 7.30 | 7.70 | 7.30 | 7.70 | 34.7M |
| 2023-05-22 | 7.20 | 7.40 | 7.05 | 7.35 | 33.5M |
| 2023-05-19 | 7.35 | 7.35 | 7.25 | 7.30 | 24.1M |
| 2023-05-18 | 7.55 | 7.60 | 7.25 | 7.40 | 50.0M |
| 2023-05-17 | 7.60 | 7.60 | 7.40 | 7.55 | 29.6M |
| 2023-05-16 | 7.55 | 7.65 | 7.55 | 7.60 | 16.9M |
| 2023-05-15 | 7.75 | 7.85 | 7.50 | 7.55 | 34.6M |
| 2023-05-12 | 7.80 | 7.85 | 7.65 | 7.70 | 33.6M |
| 2023-05-11 | 7.80 | 7.85 | 7.65 | 7.80 | 31.7M |
| 2023-05-10 | 7.80 | 7.85 | 7.65 | 7.80 | 26.4M |
| 2023-05-09 | 7.80 | 7.85 | 7.70 | 7.80 | 30.6M |
| 2023-05-08 | 7.85 | 7.95 | 7.70 | 7.75 | 54.5M |
| 2023-05-03 | 7.70 | 7.80 | 7.60 | 7.80 | 23.4M |
| 2023-05-02 | 7.75 | 7.90 | 7.70 | 7.75 | 33.4M |
| 2023-04-28 | 7.80 | 7.85 | 7.60 | 7.70 | 30.2M |
| 2023-04-27 | 7.80 | 7.85 | 7.70 | 7.80 | 22.0M |
| 2023-04-26 | 7.55 | 7.80 | 7.55 | 7.80 | 41.2M |
| 2023-04-25 | 7.75 | 7.75 | 7.50 | 7.55 | 30.6M |
| 2023-04-24 | 7.70 | 7.75 | 7.60 | 7.70 | 14.3M |
| 2023-04-21 | 7.60 | 7.75 | 7.60 | 7.70 | 25.8M |
| 2023-04-20 | 7.70 | 7.80 | 7.55 | 7.60 | 32.2M |
| 2023-04-19 | 7.70 | 7.75 | 7.60 | 7.70 | 35.0M |
| 2023-04-18 | 7.75 | 7.80 | 7.65 | 7.70 | 21.6M |
| 2023-04-17 | 7.70 | 7.80 | 7.65 | 7.75 | 36.7M |
| 2023-04-12 | 7.50 | 7.60 | 7.40 | 7.60 | 29.3M |
| 2023-04-11 | 7.55 | 7.60 | 7.35 | 7.45 | 31.2M |
| 2023-04-10 | 7.40 | 7.65 | 7.40 | 7.55 | 48.5M |
| 2023-04-07 | 7.30 | 7.50 | 7.30 | 7.40 | 66.4M |
| 2023-04-05 | 7.20 | 7.30 | 7.10 | 7.15 | 33.1M |
| 2023-04-04 | 7.15 | 7.30 | 7.15 | 7.20 | 52.1M |
| 2023-04-03 | 7.10 | 7.20 | 7.00 | 7.10 | 20.4M |
| 2023-03-31 | 7.05 | 7.10 | 7.00 | 7.10 | 22.6M |
| 2023-03-30 | 7.15 | 7.25 | 7.00 | 7.00 | 31.7M |
| 2023-03-29 | 7.15 | 7.20 | 7.05 | 7.15 | 19.3M |
| 2023-03-28 | 7.15 | 7.25 | 7.10 | 7.15 | 35.2M |
| 2023-03-27 | 7.20 | 7.25 | 7.10 | 7.10 | 14.9M |
| 2023-03-24 | 7.15 | 7.20 | 7.05 | 7.20 | 52.8M |
| 2023-03-23 | 7.05 | 7.15 | 7.00 | 7.15 | 38.7M |
| 2023-03-22 | 7.00 | 7.10 | 7.00 | 7.05 | 31.1M |
| 2023-03-21 | 7.05 | 7.05 | 6.95 | 7.00 | 39.3M |
| 2023-03-20 | 7.10 | 7.10 | 6.90 | 6.95 | 58.0M |
| 2023-03-17 | 7.15 | 7.20 | 7.00 | 7.10 | 83.1M |
| 2023-03-16 | 7.05 | 7.25 | 7.00 | 7.10 | 60.8M |
| 2023-03-15 | 6.90 | 7.25 | 6.80 | 7.15 | 96.9M |
| 2023-03-14 | 6.90 | 7.00 | 6.65 | 6.70 | 146.0M |
| 2023-03-13 | 5.40 | 7.20 | 5.40 | 6.90 | 396.9M |
| 2023-03-10 | 7.65 | 7.70 | 7.55 | 7.55 | 33.5M |
| 2023-03-09 | 7.70 | 7.75 | 7.65 | 7.70 | 26.8M |
| 2023-03-08 | 7.65 | 7.75 | 7.55 | 7.70 | 36.9M |
| 2023-03-07 | 7.75 | 7.90 | 7.70 | 7.75 | 21.4M |
| 2023-03-03 | 7.85 | 7.85 | 7.55 | 7.65 | 75.0M |
| 2023-03-02 | 7.90 | 7.90 | 7.80 | 7.80 | 47.3M |
| 2023-03-01 | 8.05 | 8.10 | 7.85 | 7.85 | 63.5M |
| 2023-02-28 | 7.95 | 8.05 | 7.95 | 8.05 | 48.2M |
| 2023-02-27 | 8.00 | 8.05 | 7.95 | 7.95 | 14.3M |
| 2023-02-24 | 8.05 | 8.05 | 7.95 | 8.00 | 34.0M |
| 2023-02-23 | 8.05 | 8.05 | 8.00 | 8.00 | 15.9M |
| 2023-02-22 | 8.20 | 8.25 | 8.00 | 8.05 | 54.1M |
| 2023-02-21 | 8.10 | 8.25 | 8.05 | 8.25 | 34.9M |
| 2023-02-20 | 8.10 | 8.15 | 8.05 | 8.10 | 10.6M |
| 2023-02-17 | 8.10 | 8.10 | 8.05 | 8.10 | 16.3M |
| 2023-02-16 | 8.15 | 8.15 | 8.05 | 8.15 | 35.0M |
| 2023-02-15 | 8.20 | 8.25 | 8.10 | 8.15 | 39.0M |
| 2023-02-14 | 8.20 | 8.25 | 8.15 | 8.20 | 28.3M |
| 2023-02-13 | 8.10 | 8.20 | 8.10 | 8.15 | 11.6M |
| 2023-02-10 | 8.20 | 8.25 | 8.10 | 8.15 | 50.3M |
| 2023-02-09 | 8.25 | 8.25 | 8.15 | 8.25 | 22.6M |
| 2023-02-08 | 8.30 | 8.30 | 8.20 | 8.20 | 23.1M |
| 2023-02-07 | 8.30 | 8.40 | 8.20 | 8.25 | 52.8M |
| 2023-02-06 | 8.40 | 8.45 | 8.30 | 8.30 | 19.7M |
| 2023-02-03 | 8.40 | 8.45 | 8.40 | 8.40 | 11.2M |
| 2023-02-02 | 8.50 | 8.50 | 8.40 | 8.45 | 26.3M |
| 2023-02-01 | 8.45 | 8.50 | 8.40 | 8.50 | 19.6M |
| 2023-01-31 | 8.50 | 8.55 | 8.45 | 8.45 | 19.7M |
| 2023-01-30 | 8.55 | 8.55 | 8.50 | 8.55 | 11.8M |
| 2023-01-27 | 8.60 | 8.70 | 8.60 | 8.65 | 26.9M |
| 2023-01-26 | 8.65 | 8.70 | 8.55 | 8.60 | 23.6M |
| 2023-01-25 | 8.70 | 8.75 | 8.55 | 8.70 | 33.7M |
| 2023-01-24 | 8.65 | 8.70 | 8.60 | 8.70 | 20.2M |
| 2023-01-23 | 8.55 | 8.65 | 8.55 | 8.60 | 21.4M |
| 2023-01-20 | 8.60 | 8.60 | 8.50 | 8.55 | 18.5M |
| 2023-01-19 | 8.65 | 8.70 | 8.55 | 8.60 | 35.4M |
| 2023-01-18 | 8.65 | 8.70 | 8.60 | 8.70 | 13.5M |
| 2023-01-17 | 8.70 | 8.80 | 8.65 | 8.70 | 22.3M |
| 2023-01-16 | 8.75 | 8.80 | 8.65 | 8.70 | 23.8M |
| 2023-01-13 | 8.70 | 8.75 | 8.65 | 8.70 | 27.5M |
| 2023-01-12 | 8.60 | 8.75 | 8.60 | 8.65 | 34.0M |
| 2023-01-11 | 8.60 | 8.65 | 8.55 | 8.60 | 7.5M |
| 2023-01-10 | 8.55 | 8.60 | 8.50 | 8.60 | 12.6M |
| 2023-01-09 | 8.60 | 8.70 | 8.55 | 8.60 | 29.5M |
| 2023-01-06 | 8.50 | 8.60 | 8.45 | 8.55 | 24.7M |
| 2023-01-05 | 8.45 | 8.50 | 8.45 | 8.50 | 24.0M |
| 2023-01-04 | 8.50 | 8.50 | 8.40 | 8.45 | 25.1M |
| 2023-01-03 | 8.45 | 8.55 | 8.40 | 8.45 | 20.8M |