8.28
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.83 | 7.88 | 7.77 | 7.87 | 4.3M |
| 2022-12-29 | 7.90 | 7.90 | 7.77 | 7.77 | 4.9M |
| 2022-12-28 | 7.93 | 7.99 | 7.85 | 7.90 | 4.0M |
| 2022-12-27 | 7.85 | 8.00 | 7.84 | 7.93 | 6.1M |
| 2022-12-26 | 7.83 | 7.86 | 7.79 | 7.81 | 5.7M |
| 2022-12-23 | 7.80 | 7.90 | 7.75 | 7.84 | 5.5M |
| 2022-12-22 | 8.06 | 8.07 | 7.75 | 7.80 | 7.5M |
| 2022-12-21 | 8.11 | 8.12 | 7.96 | 8.00 | 5.4M |
| 2022-12-20 | 8.04 | 8.18 | 8.03 | 8.11 | 5.7M |
| 2022-12-19 | 8.38 | 8.39 | 8.02 | 8.06 | 10.9M |
| 2022-12-16 | 8.29 | 8.43 | 8.26 | 8.33 | 6.5M |
| 2022-12-15 | 8.45 | 8.46 | 8.30 | 8.31 | 7.6M |
| 2022-12-14 | 8.56 | 8.56 | 8.30 | 8.40 | 9.9M |
| 2022-12-13 | 8.44 | 8.62 | 8.44 | 8.53 | 8.6M |
| 2022-12-12 | 8.65 | 8.71 | 8.44 | 8.46 | 13.7M |
| 2022-12-09 | 8.75 | 8.82 | 8.60 | 8.76 | 13.1M |
| 2022-12-08 | 8.69 | 8.80 | 8.60 | 8.78 | 12.5M |
| 2022-12-07 | 8.82 | 8.84 | 8.56 | 8.70 | 15.6M |
| 2022-12-06 | 9.02 | 9.08 | 8.75 | 8.76 | 22.8M |
| 2022-12-05 | 8.92 | 9.22 | 8.85 | 9.12 | 28.4M |
| 2022-12-02 | 8.67 | 8.82 | 8.56 | 8.78 | 11.8M |
| 2022-12-01 | 8.79 | 8.82 | 8.65 | 8.67 | 13.1M |
| 2022-11-30 | 8.86 | 8.87 | 8.71 | 8.75 | 13.5M |
| 2022-11-29 | 8.80 | 8.97 | 8.70 | 8.87 | 22.2M |
| 2022-11-28 | 8.77 | 8.93 | 8.63 | 8.87 | 23.1M |
| 2022-11-25 | 8.62 | 8.95 | 8.57 | 8.77 | 30.2M |
| 2022-11-24 | 8.66 | 8.76 | 8.50 | 8.57 | 22.3M |
| 2022-11-23 | 8.60 | 8.97 | 8.54 | 8.76 | 45.7M |
| 2022-11-22 | 8.17 | 8.96 | 8.12 | 8.64 | 41.4M |
| 2022-11-21 | 8.08 | 8.16 | 7.98 | 8.15 | 6.1M |
| 2022-11-18 | 8.23 | 8.28 | 8.08 | 8.08 | 7.0M |
| 2022-11-17 | 8.18 | 8.24 | 8.15 | 8.19 | 5.7M |
| 2022-11-16 | 8.33 | 8.33 | 8.19 | 8.21 | 6.8M |
| 2022-11-15 | 8.31 | 8.35 | 8.26 | 8.33 | 9.4M |
| 2022-11-14 | 8.29 | 8.43 | 8.27 | 8.33 | 12.8M |
| 2022-11-11 | 8.30 | 8.34 | 8.18 | 8.25 | 11.1M |
| 2022-11-10 | 8.15 | 8.23 | 8.12 | 8.18 | 4.8M |
| 2022-11-09 | 8.25 | 8.32 | 8.19 | 8.21 | 6.4M |
| 2022-11-08 | 8.17 | 8.31 | 8.11 | 8.23 | 8.4M |
| 2022-11-07 | 8.28 | 8.36 | 8.16 | 8.19 | 10.0M |
| 2022-11-04 | 8.15 | 8.23 | 8.12 | 8.17 | 9.5M |
| 2022-11-03 | 8.04 | 8.20 | 8.03 | 8.14 | 7.7M |
| 2022-11-02 | 8.03 | 8.11 | 7.99 | 8.08 | 7.3M |
| 2022-11-01 | 7.73 | 8.04 | 7.71 | 8.03 | 9.7M |
| 2022-10-31 | 7.69 | 7.77 | 7.59 | 7.68 | 7.4M |
| 2022-10-28 | 8.00 | 8.01 | 7.72 | 7.73 | 8.7M |
| 2022-10-27 | 8.02 | 8.07 | 7.96 | 8.02 | 6.9M |
| 2022-10-26 | 8.08 | 8.08 | 7.94 | 8.01 | 8.2M |
| 2022-10-25 | 7.85 | 8.06 | 7.81 | 8.03 | 10.2M |
| 2022-10-24 | 7.93 | 8.06 | 7.78 | 7.83 | 11.1M |
| 2022-10-21 | 7.88 | 8.06 | 7.88 | 7.91 | 8.7M |
| 2022-10-20 | 7.92 | 7.99 | 7.79 | 7.90 | 8.5M |
| 2022-10-19 | 7.94 | 8.09 | 7.93 | 7.96 | 8.8M |
| 2022-10-18 | 7.99 | 8.04 | 7.91 | 7.95 | 8.3M |
| 2022-10-17 | 7.73 | 8.04 | 7.71 | 7.99 | 12.0M |
| 2022-10-14 | 7.73 | 7.88 | 7.70 | 7.78 | 10.7M |
| 2022-10-13 | 7.66 | 7.71 | 7.58 | 7.67 | 7.4M |
| 2022-10-12 | 7.66 | 7.71 | 7.40 | 7.69 | 8.5M |
| 2022-10-11 | 7.72 | 7.74 | 7.39 | 7.58 | 8.6M |
| 2022-10-10 | 7.59 | 7.79 | 7.55 | 7.59 | 8.3M |
| 2022-09-30 | 7.78 | 7.85 | 7.62 | 7.62 | 7.5M |
| 2022-09-29 | 7.72 | 7.83 | 7.64 | 7.67 | 8.3M |
| 2022-09-28 | 7.84 | 7.87 | 7.64 | 7.66 | 10.0M |
| 2022-09-27 | 7.76 | 7.86 | 7.65 | 7.85 | 9.5M |
| 2022-09-26 | 7.91 | 8.05 | 7.68 | 7.70 | 13.0M |
| 2022-09-23 | 8.09 | 8.18 | 7.93 | 7.98 | 10.4M |
| 2022-09-22 | 8.24 | 8.35 | 8.11 | 8.12 | 10.3M |
| 2022-09-21 | 8.11 | 8.39 | 7.92 | 8.33 | 14.6M |
| 2022-09-20 | 8.26 | 8.40 | 8.16 | 8.17 | 16.1M |
| 2022-09-19 | 8.22 | 8.54 | 8.16 | 8.36 | 21.3M |
| 2022-09-16 | 8.93 | 9.17 | 8.28 | 8.29 | 35.4M |
| 2022-09-15 | 8.87 | 8.94 | 8.50 | 8.67 | 23.5M |
| 2022-09-14 | 8.70 | 9.01 | 8.65 | 8.89 | 26.1M |
| 2022-09-13 | 9.68 | 9.75 | 8.85 | 8.87 | 45.1M |
| 2022-09-09 | 9.01 | 9.36 | 9.00 | 9.30 | 41.0M |
| 2022-09-08 | 8.72 | 9.37 | 8.72 | 9.11 | 41.6M |
| 2022-09-07 | 8.59 | 8.91 | 8.45 | 8.79 | 25.2M |
| 2022-09-06 | 8.66 | 9.20 | 8.53 | 8.68 | 29.8M |
| 2022-09-05 | 8.15 | 8.39 | 8.10 | 8.36 | 11.4M |
| 2022-09-02 | 8.08 | 8.20 | 8.05 | 8.17 | 6.3M |
| 2022-09-01 | 8.05 | 8.28 | 8.04 | 8.08 | 8.0M |
| 2022-08-31 | 8.15 | 8.17 | 7.99 | 8.01 | 7.3M |
| 2022-08-30 | 8.19 | 8.32 | 8.13 | 8.17 | 7.4M |
| 2022-08-29 | 8.08 | 8.20 | 7.96 | 8.20 | 8.2M |
| 2022-08-26 | 8.05 | 8.17 | 7.97 | 8.14 | 10.3M |
| 2022-08-25 | 7.94 | 8.08 | 7.90 | 8.04 | 7.4M |
| 2022-08-24 | 8.11 | 8.19 | 7.92 | 7.94 | 8.8M |
| 2022-08-23 | 8.09 | 8.11 | 8.01 | 8.07 | 7.6M |
| 2022-08-22 | 8.20 | 8.20 | 8.07 | 8.14 | 12.2M |
| 2022-08-19 | 7.91 | 8.24 | 7.91 | 8.22 | 16.5M |
| 2022-08-18 | 8.03 | 8.07 | 7.86 | 7.90 | 7.0M |
| 2022-08-17 | 8.03 | 8.13 | 8.01 | 8.02 | 7.2M |
| 2022-08-16 | 8.06 | 8.20 | 8.01 | 8.04 | 9.4M |
| 2022-08-15 | 7.96 | 8.10 | 7.90 | 8.05 | 11.4M |
| 2022-08-12 | 7.76 | 8.05 | 7.70 | 7.98 | 15.3M |
| 2022-08-11 | 7.58 | 7.77 | 7.57 | 7.74 | 9.5M |
| 2022-08-10 | 7.56 | 7.62 | 7.52 | 7.59 | 4.7M |
| 2022-08-09 | 7.68 | 7.69 | 7.55 | 7.56 | 6.4M |
| 2022-08-08 | 7.65 | 7.72 | 7.57 | 7.67 | 7.4M |
| 2022-08-05 | 7.56 | 7.63 | 7.51 | 7.63 | 6.8M |
| 2022-08-04 | 7.50 | 7.58 | 7.39 | 7.56 | 7.2M |
| 2022-08-03 | 7.53 | 7.67 | 7.42 | 7.43 | 9.2M |
| 2022-08-02 | 7.89 | 7.92 | 7.34 | 7.53 | 19.4M |
| 2022-08-01 | 8.05 | 8.07 | 7.89 | 7.95 | 11.9M |
| 2022-07-29 | 8.36 | 8.39 | 8.06 | 8.12 | 16.6M |
| 2022-07-28 | 8.41 | 8.47 | 8.35 | 8.35 | 8.4M |
| 2022-07-27 | 8.49 | 8.51 | 8.34 | 8.38 | 10.3M |
| 2022-07-26 | 8.47 | 8.58 | 8.40 | 8.53 | 8.5M |
| 2022-07-25 | 8.69 | 8.77 | 8.46 | 8.49 | 12.7M |
| 2022-07-22 | 8.76 | 8.82 | 8.65 | 8.69 | 10.8M |
| 2022-07-21 | 8.97 | 9.03 | 8.76 | 8.78 | 14.4M |
| 2022-07-20 | 8.90 | 9.02 | 8.80 | 8.98 | 15.2M |
| 2022-07-19 | 8.86 | 8.94 | 8.74 | 8.88 | 16.0M |
| 2022-07-18 | 8.61 | 8.91 | 8.60 | 8.81 | 18.2M |
| 2022-07-15 | 8.96 | 8.97 | 8.61 | 8.61 | 16.2M |
| 2022-07-14 | 9.05 | 9.06 | 8.85 | 8.91 | 19.3M |
| 2022-07-13 | 8.96 | 9.15 | 8.86 | 9.07 | 24.1M |
| 2022-07-12 | 8.91 | 9.19 | 8.81 | 8.96 | 39.1M |
| 2022-07-11 | 8.55 | 8.77 | 8.43 | 8.75 | 16.6M |
| 2022-07-08 | 8.45 | 8.67 | 8.45 | 8.56 | 11.3M |
| 2022-07-07 | 8.43 | 8.54 | 8.41 | 8.45 | 7.9M |
| 2022-07-06 | 8.76 | 8.82 | 8.41 | 8.49 | 14.8M |
| 2022-07-05 | 8.63 | 8.89 | 8.54 | 8.82 | 18.9M |
| 2022-07-04 | 8.81 | 8.83 | 8.58 | 8.67 | 11.5M |
| 2022-07-01 | 8.76 | 8.91 | 8.70 | 8.76 | 17.2M |
| 2022-06-30 | 8.62 | 8.81 | 8.44 | 8.74 | 24.1M |
| 2022-06-29 | 8.31 | 8.58 | 8.29 | 8.45 | 17.9M |
| 2022-06-28 | 8.32 | 8.37 | 8.25 | 8.35 | 11.1M |
| 2022-06-27 | 8.32 | 8.42 | 8.28 | 8.37 | 11.0M |
| 2022-06-24 | 8.35 | 8.37 | 8.20 | 8.26 | 10.0M |
| 2022-06-23 | 8.26 | 8.34 | 8.10 | 8.32 | 12.7M |
| 2022-06-22 | 8.52 | 8.57 | 8.24 | 8.25 | 14.9M |
| 2022-06-21 | 8.46 | 8.62 | 8.42 | 8.58 | 15.6M |
| 2022-06-20 | 8.47 | 8.56 | 8.41 | 8.46 | 12.0M |
| 2022-06-17 | 8.57 | 8.57 | 8.31 | 8.47 | 22.4M |
| 2022-06-16 | 8.76 | 8.83 | 8.58 | 8.59 | 20.0M |
| 2022-06-15 | 8.70 | 8.95 | 8.67 | 8.76 | 26.0M |
| 2022-06-14 | 8.67 | 8.81 | 8.52 | 8.73 | 16.7M |
| 2022-06-13 | 8.77 | 8.83 | 8.57 | 8.70 | 21.0M |
| 2022-06-10 | 8.85 | 8.87 | 8.72 | 8.86 | 19.3M |
| 2022-06-09 | 8.86 | 9.04 | 8.75 | 8.90 | 24.2M |
| 2022-06-08 | 9.06 | 9.23 | 8.80 | 8.94 | 27.9M |
| 2022-06-07 | 8.99 | 9.37 | 8.95 | 9.15 | 31.4M |
| 2022-06-06 | 8.99 | 9.06 | 8.76 | 9.04 | 25.4M |
| 2022-06-02 | 9.20 | 9.30 | 8.97 | 9.02 | 28.4M |
| 2022-06-01 | 8.89 | 9.50 | 8.86 | 9.22 | 44.4M |
| 2022-05-31 | 9.10 | 9.16 | 8.86 | 8.97 | 28.6M |
| 2022-05-30 | 9.28 | 9.38 | 9.07 | 9.20 | 27.8M |
| 2022-05-27 | 9.00 | 9.33 | 8.90 | 9.20 | 41.7M |
| 2022-05-26 | 8.95 | 9.33 | 8.95 | 9.04 | 35.3M |
| 2022-05-25 | 8.51 | 9.00 | 8.50 | 8.86 | 30.2M |
| 2022-05-24 | 9.22 | 9.26 | 8.52 | 8.53 | 37.2M |
| 2022-05-23 | 9.13 | 9.36 | 9.08 | 9.17 | 30.5M |
| 2022-05-20 | 9.14 | 9.26 | 9.05 | 9.12 | 30.0M |
| 2022-05-19 | 8.70 | 9.27 | 8.69 | 9.21 | 45.1M |
| 2022-05-18 | 8.90 | 9.10 | 8.84 | 8.88 | 31.1M |
| 2022-05-17 | 9.02 | 9.06 | 8.65 | 9.00 | 37.9M |
| 2022-05-16 | 9.32 | 9.42 | 8.88 | 9.01 | 46.3M |
| 2022-05-13 | 9.16 | 9.34 | 9.06 | 9.26 | 47.4M |
| 2022-05-12 | 9.37 | 9.50 | 9.00 | 9.22 | 66.9M |
| 2022-05-11 | 10.09 | 10.38 | 9.37 | 9.37 | 120.4M |
| 2022-05-10 | 8.83 | 9.92 | 8.82 | 9.92 | 97.2M |
| 2022-05-09 | 8.84 | 9.48 | 8.72 | 9.02 | 80.2M |
| 2022-05-06 | 8.48 | 8.83 | 8.41 | 8.62 | 35.9M |
| 2022-05-05 | 8.61 | 8.98 | 8.57 | 8.74 | 47.6M |
| 2022-04-29 | 8.58 | 8.93 | 8.43 | 8.61 | 51.7M |
| 2022-04-28 | 8.25 | 8.73 | 8.15 | 8.67 | 53.5M |
| 2022-04-27 | 7.88 | 8.58 | 7.75 | 8.48 | 59.5M |
| 2022-04-26 | 7.66 | 8.00 | 7.59 | 7.80 | 31.0M |
| 2022-04-25 | 7.74 | 8.10 | 7.60 | 7.65 | 27.5M |
| 2022-04-22 | 7.66 | 8.05 | 7.59 | 7.89 | 23.2M |
| 2022-04-21 | 8.35 | 8.39 | 7.67 | 7.79 | 40.5M |
| 2022-04-20 | 8.65 | 8.72 | 8.25 | 8.39 | 28.8M |
| 2022-04-19 | 8.21 | 8.72 | 8.11 | 8.63 | 34.9M |
| 2022-04-18 | 8.09 | 8.35 | 7.96 | 8.19 | 20.4M |
| 2022-04-15 | 8.49 | 8.63 | 8.15 | 8.19 | 35.6M |
| 2022-04-14 | 8.49 | 8.78 | 8.39 | 8.58 | 32.9M |
| 2022-04-13 | 8.91 | 8.97 | 8.47 | 8.53 | 52.2M |
| 2022-04-12 | 8.62 | 9.45 | 8.41 | 9.10 | 69.4M |
| 2022-04-11 | 8.74 | 8.96 | 8.61 | 8.74 | 67.0M |
| 2022-04-08 | 8.37 | 8.89 | 8.27 | 8.70 | 71.9M |
| 2022-04-07 | 8.38 | 8.63 | 8.16 | 8.16 | 51.3M |
| 2022-04-06 | 8.17 | 8.53 | 8.17 | 8.31 | 53.5M |
| 2022-04-01 | 8.38 | 8.41 | 7.95 | 8.17 | 92.2M |
| 2022-03-31 | 9.44 | 9.44 | 8.67 | 8.78 | 138.7M |
| 2022-03-30 | 8.30 | 8.58 | 8.30 | 8.58 | 13.8M |
| 2022-03-29 | 7.92 | 7.93 | 7.73 | 7.80 | 15.3M |
| 2022-03-28 | 7.65 | 7.96 | 7.55 | 7.93 | 22.5M |
| 2022-03-25 | 7.90 | 7.90 | 7.73 | 7.73 | 16.6M |
| 2022-03-24 | 8.01 | 8.09 | 7.76 | 7.81 | 30.0M |
| 2022-03-23 | 8.23 | 8.35 | 8.02 | 8.10 | 30.5M |
| 2022-03-22 | 8.36 | 8.37 | 8.15 | 8.28 | 33.9M |
| 2022-03-21 | 8.22 | 8.45 | 8.17 | 8.40 | 44.0M |
| 2022-03-18 | 8.02 | 8.37 | 7.94 | 8.24 | 41.3M |
| 2022-03-17 | 8.11 | 8.44 | 8.06 | 8.16 | 56.3M |
| 2022-03-16 | 8.12 | 8.23 | 7.62 | 8.10 | 59.5M |
| 2022-03-15 | 8.16 | 8.52 | 8.01 | 8.06 | 56.2M |
| 2022-03-14 | 8.39 | 8.76 | 8.07 | 8.10 | 60.0M |
| 2022-03-11 | 8.38 | 8.64 | 8.20 | 8.52 | 68.4M |
| 2022-03-10 | 9.00 | 9.12 | 8.34 | 8.65 | 107.6M |
| 2022-03-09 | 9.37 | 9.99 | 8.88 | 9.02 | 136.0M |
| 2022-03-08 | 8.58 | 9.39 | 8.52 | 9.39 | 106.3M |
| 2022-03-07 | 7.78 | 8.54 | 7.71 | 8.54 | 33.5M |
| 2022-03-04 | 8.01 | 8.01 | 7.73 | 7.76 | 23.4M |
| 2022-03-03 | 7.54 | 8.15 | 7.51 | 8.02 | 36.2M |
| 2022-03-02 | 7.47 | 7.54 | 7.42 | 7.49 | 6.7M |
| 2022-03-01 | 7.41 | 7.70 | 7.36 | 7.52 | 13.6M |
| 2022-02-28 | 7.36 | 7.41 | 7.22 | 7.37 | 11.4M |
| 2022-02-25 | 7.40 | 7.67 | 7.31 | 7.36 | 18.6M |
| 2022-02-24 | 7.72 | 7.72 | 7.28 | 7.35 | 21.4M |
| 2022-02-23 | 7.81 | 7.86 | 7.65 | 7.69 | 14.0M |
| 2022-02-22 | 7.78 | 7.95 | 7.70 | 7.78 | 16.7M |
| 2022-02-21 | 7.91 | 7.94 | 7.76 | 7.85 | 12.4M |
| 2022-02-18 | 7.60 | 7.94 | 7.58 | 7.88 | 18.1M |
| 2022-02-17 | 7.95 | 8.02 | 7.69 | 7.73 | 23.0M |
| 2022-02-16 | 7.82 | 8.03 | 7.77 | 7.95 | 25.9M |
| 2022-02-15 | 7.65 | 8.03 | 7.52 | 7.85 | 26.8M |
| 2022-02-14 | 7.52 | 7.87 | 7.50 | 7.65 | 21.0M |
| 2022-02-11 | 7.62 | 7.72 | 7.55 | 7.59 | 15.9M |
| 2022-02-10 | 7.64 | 7.74 | 7.55 | 7.70 | 22.4M |
| 2022-02-09 | 7.65 | 7.75 | 7.54 | 7.58 | 18.8M |
| 2022-02-08 | 7.55 | 7.70 | 7.46 | 7.69 | 27.4M |
| 2022-02-07 | 7.19 | 7.60 | 7.13 | 7.56 | 30.8M |
| 2022-01-28 | 7.22 | 7.28 | 6.95 | 7.07 | 13.3M |
| 2022-01-27 | 7.29 | 7.36 | 7.16 | 7.23 | 14.5M |
| 2022-01-26 | 6.96 | 7.32 | 6.90 | 7.31 | 20.2M |
| 2022-01-25 | 7.20 | 7.27 | 6.85 | 6.88 | 12.8M |
| 2022-01-24 | 7.27 | 7.35 | 7.10 | 7.27 | 12.5M |
| 2022-01-21 | 7.31 | 7.31 | 7.07 | 7.09 | 8.6M |
| 2022-01-20 | 7.32 | 7.42 | 7.22 | 7.31 | 9.1M |
| 2022-01-19 | 7.22 | 7.43 | 7.13 | 7.33 | 15.9M |
| 2022-01-18 | 7.05 | 7.21 | 6.99 | 7.20 | 12.0M |
| 2022-01-17 | 7.00 | 7.05 | 6.97 | 7.04 | 6.0M |
| 2022-01-14 | 7.16 | 7.18 | 6.96 | 6.99 | 10.6M |
| 2022-01-13 | 7.24 | 7.29 | 7.16 | 7.18 | 6.6M |
| 2022-01-12 | 7.29 | 7.34 | 7.17 | 7.21 | 10.1M |
| 2022-01-11 | 7.40 | 7.48 | 7.28 | 7.30 | 6.8M |
| 2022-01-10 | 7.35 | 7.42 | 7.27 | 7.37 | 8.9M |
| 2022-01-07 | 7.45 | 7.63 | 7.30 | 7.32 | 15.6M |
| 2022-01-06 | 7.20 | 7.44 | 7.19 | 7.40 | 8.6M |
| 2022-01-05 | 7.32 | 7.36 | 7.21 | 7.24 | 5.5M |
| 2022-01-04 | 7.18 | 7.35 | 7.16 | 7.31 | 7.7M |