9.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.25 | 10.00 | 9.00 | 9.50 | 0.5M |
| 2025-09-25 | 9.50 | 10.00 | 9.00 | 9.25 | 0.3M |
| 2025-09-24 | 9.50 | 10.20 | 9.00 | 9.50 | 0.0M |
| 2025-09-23 | 9.50 | 9.99 | 9.10 | 9.50 | 0.2M |
| 2025-09-22 | 9.50 | 10.00 | 9.03 | 9.50 | 0.2M |
| 2025-09-19 | 9.50 | 10.00 | 9.00 | 9.60 | 0.3M |
| 2025-09-18 | 9.50 | 10.20 | 9.00 | 9.50 | 0.3M |
| 2025-09-17 | 9.50 | 10.00 | 9.00 | 9.50 | 0.3M |
| 2025-09-16 | 9.50 | 10.00 | 9.00 | 9.50 | 0.1M |
| 2025-09-15 | 9.40 | 10.50 | 9.00 | 9.90 | 2.3M |
| 2025-09-12 | 9.00 | 9.50 | 8.50 | 9.00 | 0.7M |
| 2025-09-11 | 9.00 | 9.50 | 8.50 | 9.00 | 0.5M |
| 2025-09-10 | 8.75 | 9.70 | 8.50 | 9.00 | 0.7M |
| 2025-09-09 | 9.00 | 9.70 | 8.50 | 9.70 | 0.2M |
| 2025-09-08 | 9.25 | 9.95 | 8.50 | 9.00 | 0.2M |
| 2025-09-05 | 9.25 | 9.50 | 9.00 | 9.25 | 0.2M |
| 2025-09-04 | 9.50 | 10.00 | 8.75 | 9.25 | 0.3M |
| 2025-09-03 | 9.50 | 10.50 | 9.00 | 9.80 | 1.4M |
| 2025-09-02 | 9.25 | 9.50 | 8.50 | 9.00 | 0.2M |
| 2025-09-01 | 9.25 | 9.50 | 9.00 | 9.25 | 0.2M |
| 2025-08-29 | 9.00 | 9.50 | 8.50 | 9.25 | 0.4M |
| 2025-08-28 | 9.25 | 10.00 | 8.50 | 9.00 | 0.7M |
| 2025-08-27 | 6.88 | 10.00 | 6.75 | 9.25 | 2.3M |
| 2025-08-26 | 6.88 | 7.25 | 6.76 | 6.88 | 0.0M |
| 2025-08-22 | 6.63 | 7.00 | 6.15 | 6.88 | 0.1M |
| 2025-08-21 | 6.63 | 7.00 | 6.25 | 6.63 | 0.1M |
| 2025-08-20 | 6.63 | 7.00 | 6.25 | 6.63 | 0.0M |
| 2025-08-19 | 6.63 | 7.00 | 6.25 | 6.63 | 0.1M |
| 2025-08-18 | 6.63 | 7.00 | 6.38 | 6.63 | 0.0M |
| 2025-08-15 | 6.50 | 6.75 | 6.15 | 6.63 | 0.0M |
| 2025-08-14 | 6.50 | 6.75 | 6.25 | 6.50 | 0.1M |
| 2025-08-13 | 6.50 | 6.75 | 6.37 | 6.50 | 0.1M |
| 2025-08-12 | 6.50 | 6.70 | 6.25 | 6.50 | 0.1M |
| 2025-08-11 | 6.38 | 6.75 | 6.23 | 6.50 | 0.2M |
| 2025-08-08 | 6.38 | 6.75 | 6.23 | 6.38 | 0.1M |
| 2025-08-07 | 6.38 | 6.75 | 6.00 | 6.38 | 0.0M |
| 2025-08-06 | 6.38 | 6.60 | 6.31 | 6.38 | 0.1M |
| 2025-08-05 | 6.50 | 7.00 | 6.00 | 6.38 | 0.9M |
| 2025-08-04 | 6.50 | 7.00 | 6.00 | 6.50 | 0.0M |
| 2025-08-01 | 6.50 | 7.00 | 6.00 | 6.50 | 0.2M |
| 2025-07-31 | 6.25 | 6.95 | 6.00 | 6.50 | 0.6M |
| 2025-07-30 | 6.13 | 6.50 | 6.00 | 6.25 | 0.2M |
| 2025-07-29 | 6.25 | 6.50 | 5.50 | 6.13 | 0.4M |
| 2025-07-28 | 6.25 | 6.50 | 6.00 | 6.25 | 0.1M |
| 2025-07-25 | 6.25 | 6.31 | 6.31 | 6.25 | 0.1M |
| 2025-07-24 | 6.00 | 6.50 | 5.50 | 6.25 | 0.4M |
| 2025-07-23 | 6.00 | 6.50 | 5.50 | 5.95 | 0.6M |
| 2025-07-22 | 6.25 | 6.50 | 6.00 | 6.30 | 0.3M |
| 2025-07-21 | 6.25 | 6.50 | 6.00 | 6.25 | 0.1M |
| 2025-07-18 | 6.25 | 6.50 | 6.00 | 6.25 | 0.1M |
| 2025-07-17 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-07-16 | 6.50 | 6.60 | 6.00 | 6.25 | 0.4M |
| 2025-07-15 | 6.50 | 7.00 | 6.00 | 6.50 | 0.2M |
| 2025-07-14 | 6.50 | 7.00 | 6.00 | 6.50 | 0.1M |
| 2025-07-11 | 6.50 | 7.00 | 6.00 | 6.50 | 0.0M |
| 2025-07-10 | 6.50 | 7.00 | 6.00 | 6.50 | 0.1M |
| 2025-07-09 | 6.50 | 7.00 | 6.70 | 6.50 | 0.0M |
| 2025-07-08 | 6.50 | 7.00 | 6.00 | 6.50 | 0.0M |
| 2025-07-07 | 6.25 | 7.00 | 6.00 | 6.50 | 0.0M |
| 2025-07-04 | 6.25 | 6.50 | 6.25 | 6.25 | 0.0M |
| 2025-07-03 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-07-02 | 6.75 | 7.00 | 6.00 | 6.25 | 0.2M |
| 2025-07-01 | 7.00 | 7.50 | 6.50 | 6.75 | 0.4M |
| 2025-06-30 | 7.00 | 7.50 | 6.55 | 7.00 | 0.1M |
| 2025-06-27 | 7.00 | 7.50 | 6.50 | 7.00 | 0.1M |
| 2025-06-26 | 7.00 | 7.50 | 6.50 | 7.00 | 0.0M |
| 2025-06-25 | 7.00 | 7.20 | 6.55 | 7.00 | 0.1M |
| 2025-06-24 | 7.00 | 7.50 | 6.75 | 7.00 | 0.1M |
| 2025-06-23 | 7.25 | 7.50 | 6.50 | 7.00 | 0.1M |
| 2025-06-20 | 7.25 | 7.50 | 7.00 | 7.25 | 0.0M |
| 2025-06-19 | 7.25 | 7.50 | 7.00 | 7.25 | 0.0M |
| 2025-06-18 | 7.25 | 7.50 | 7.01 | 7.25 | 0.2M |
| 2025-06-17 | 7.25 | 7.50 | 7.00 | 7.25 | 0.2M |
| 2025-06-16 | 7.25 | 7.50 | 7.00 | 7.25 | 0.1M |
| 2025-06-13 | 7.10 | 7.50 | 6.70 | 7.25 | 0.2M |
| 2025-06-12 | 7.10 | 7.50 | 6.70 | 7.30 | 0.0M |
| 2025-06-11 | 6.63 | 7.50 | 6.25 | 7.10 | 0.6M |
| 2025-06-10 | 7.25 | 7.50 | 6.00 | 6.63 | 1.2M |
| 2025-06-09 | 7.75 | 7.82 | 7.03 | 7.25 | 0.5M |
| 2025-06-06 | 7.75 | 8.00 | 7.50 | 7.75 | 0.0M |
| 2025-06-05 | 7.75 | 8.00 | 7.50 | 7.75 | 0.2M |
| 2025-06-04 | 8.00 | 8.50 | 7.50 | 7.75 | 0.4M |
| 2025-06-03 | 8.25 | 8.50 | 7.50 | 8.00 | 0.3M |
| 2025-06-02 | 8.25 | 8.50 | 7.50 | 8.25 | 0.4M |
| 2025-05-30 | 8.25 | 8.50 | 8.00 | 8.25 | 0.1M |
| 2025-05-29 | 8.25 | 8.50 | 8.00 | 8.25 | 0.4M |
| 2025-05-28 | 8.25 | 8.50 | 8.00 | 8.35 | 0.3M |
| 2025-05-27 | 8.25 | 8.50 | 8.00 | 8.25 | 0.3M |
| 2025-05-23 | 8.25 | 8.50 | 8.00 | 8.25 | 0.3M |
| 2025-05-22 | 8.25 | 8.50 | 8.00 | 8.25 | 0.1M |
| 2025-05-21 | 8.25 | 8.50 | 8.00 | 8.25 | 0.2M |
| 2025-05-20 | 8.25 | 8.40 | 8.00 | 8.25 | 0.2M |
| 2025-05-19 | 8.25 | 8.50 | 8.03 | 8.25 | 0.1M |
| 2025-05-16 | 8.25 | 8.50 | 8.00 | 8.25 | 0.3M |
| 2025-05-15 | 8.25 | 8.50 | 8.00 | 8.25 | 0.2M |
| 2025-05-14 | 8.25 | 8.50 | 8.11 | 8.25 | 0.2M |
| 2025-05-13 | 8.25 | 8.50 | 8.00 | 8.25 | 0.2M |
| 2025-05-12 | 8.50 | 9.00 | 8.00 | 8.25 | 0.4M |
| 2025-05-09 | 8.50 | 9.00 | 8.00 | 8.50 | 1.0M |
| 2025-05-08 | 8.75 | 9.00 | 8.01 | 8.75 | 0.8M |
| 2025-05-07 | 8.75 | 9.00 | 8.50 | 8.75 | 0.4M |
| 2025-05-06 | 8.50 | 9.00 | 8.00 | 8.75 | 0.2M |
| 2025-05-02 | 8.75 | 9.00 | 8.00 | 8.50 | 0.5M |
| 2025-05-01 | 8.38 | 9.00 | 8.00 | 8.75 | 0.2M |
| 2025-04-30 | 8.25 | 8.75 | 8.00 | 8.25 | 0.4M |
| 2025-04-29 | 8.00 | 8.50 | 7.55 | 8.00 | 0.4M |
| 2025-04-28 | 8.00 | 8.50 | 7.50 | 8.00 | 0.2M |
| 2025-04-25 | 7.25 | 8.25 | 7.00 | 8.00 | 0.5M |
| 2025-04-24 | 7.25 | 7.50 | 7.00 | 7.25 | 0.2M |
| 2025-04-23 | 7.25 | 7.50 | 6.50 | 7.25 | 0.6M |
| 2025-04-22 | 6.75 | 7.60 | 6.60 | 7.25 | 1.0M |
| 2025-04-17 | 6.75 | 7.15 | 6.50 | 7.15 | 0.2M |
| 2025-04-16 | 6.50 | 7.00 | 6.00 | 6.75 | 1.8M |
| 2025-04-15 | 6.50 | 7.00 | 6.00 | 6.50 | 0.3M |
| 2025-04-14 | 6.75 | 7.15 | 6.00 | 6.50 | 0.8M |
| 2025-04-11 | 6.00 | 7.00 | 6.00 | 6.75 | 1.1M |
| 2025-04-10 | 5.75 | 6.50 | 5.50 | 6.00 | 0.3M |
| 2025-04-09 | 5.75 | 6.00 | 5.50 | 5.75 | 0.3M |
| 2025-04-08 | 6.00 | 6.50 | 5.50 | 5.75 | 0.2M |
| 2025-04-07 | 6.25 | 6.50 | 5.50 | 5.75 | 0.5M |
| 2025-04-04 | 6.25 | 6.50 | 6.00 | 6.25 | 0.8M |
| 2025-04-03 | 6.25 | 6.50 | 6.00 | 6.25 | 0.2M |
| 2025-04-02 | 6.25 | 6.50 | 6.00 | 6.40 | 0.2M |
| 2025-04-01 | 5.75 | 6.50 | 5.50 | 6.25 | 0.8M |
| 2025-03-31 | 5.38 | 6.00 | 5.00 | 5.75 | 1.1M |
| 2025-03-28 | 5.38 | 5.50 | 5.25 | 5.38 | 0.4M |
| 2025-03-27 | 5.38 | 5.50 | 5.25 | 5.38 | 0.2M |
| 2025-03-26 | 5.25 | 6.00 | 5.20 | 5.38 | 1.3M |
| 2025-03-25 | 5.88 | 6.50 | 5.50 | 5.90 | 1.2M |
| 2025-03-24 | 6.50 | 7.00 | 5.50 | 6.90 | 1.8M |
| 2025-03-21 | 6.03 | 7.50 | 5.92 | 6.50 | 3.1M |
| 2025-03-20 | 5.00 | 6.25 | 4.80 | 6.05 | 3.1M |
| 2025-03-19 | 4.80 | 5.20 | 4.60 | 5.20 | 0.8M |
| 2025-03-18 | 4.60 | 5.00 | 4.52 | 4.80 | 1.0M |
| 2025-03-17 | 4.45 | 4.70 | 4.40 | 4.55 | 1.2M |
| 2025-03-14 | 4.40 | 4.60 | 4.30 | 4.45 | 0.6M |
| 2025-03-13 | 4.40 | 4.50 | 4.30 | 4.40 | 0.7M |
| 2025-03-12 | 4.45 | 4.60 | 4.30 | 4.40 | 0.5M |
| 2025-03-11 | 3.95 | 4.80 | 3.90 | 4.30 | 3.0M |
| 2025-03-10 | 3.35 | 4.30 | 3.20 | 3.98 | 2.1M |
| 2025-03-07 | 3.10 | 3.20 | 3.16 | 3.10 | 0.2M |
| 2025-03-06 | 3.10 | 3.20 | 2.94 | 3.10 | 0.2M |
| 2025-03-05 | 3.10 | 3.20 | 3.00 | 3.10 | 0.0M |
| 2025-03-04 | 3.05 | 3.15 | 3.00 | 3.10 | 0.3M |
| 2025-03-03 | 2.95 | 3.09 | 3.00 | 3.05 | 0.2M |
| 2025-02-28 | 2.95 | 3.09 | 2.80 | 2.95 | 1.1M |
| 2025-02-27 | 2.95 | 3.09 | 2.91 | 2.95 | 0.1M |
| 2025-02-26 | 3.10 | 3.20 | 2.80 | 2.95 | 0.8M |
| 2025-02-25 | 3.10 | 3.20 | 3.01 | 3.10 | 0.1M |
| 2025-02-24 | 3.05 | 3.20 | 3.00 | 3.10 | 0.3M |
| 2025-02-21 | 3.00 | 3.10 | 3.00 | 3.05 | 0.2M |
| 2025-02-20 | 2.95 | 3.10 | 2.80 | 3.00 | 0.4M |
| 2025-02-19 | 2.70 | 3.10 | 2.80 | 2.95 | 1.8M |
| 2025-02-18 | 2.70 | 2.62 | 2.60 | 2.70 | 0.0M |
| 2025-02-17 | 2.65 | 2.80 | 2.50 | 2.70 | 0.4M |
| 2025-02-14 | 2.60 | 2.70 | 2.58 | 2.65 | 1.1M |
| 2025-02-13 | 2.60 | 2.70 | 2.56 | 2.60 | 0.0M |
| 2025-02-12 | 2.60 | 2.50 | 2.50 | 2.60 | 0.0M |
| 2025-02-11 | 2.60 | 2.70 | 2.50 | 2.60 | 0.3M |
| 2025-02-10 | 2.55 | 2.70 | 2.51 | 2.60 | 0.5M |
| 2025-02-07 | 2.70 | 2.70 | 2.60 | 2.55 | 0.1M |
| 2025-02-06 | 2.70 | 2.79 | 2.60 | 2.70 | 0.0M |
| 2025-02-05 | 2.75 | 2.80 | 2.60 | 2.70 | 0.7M |
| 2025-02-04 | 2.65 | 2.68 | 2.60 | 2.75 | 1.5M |
| 2025-02-03 | 2.60 | 2.70 | 2.50 | 2.65 | 1.5M |
| 2025-01-31 | 2.60 | 2.64 | 2.52 | 2.60 | 0.3M |
| 2025-01-30 | 2.60 | 2.68 | 2.52 | 2.60 | 0.1M |
| 2025-01-29 | 2.60 | 2.70 | 2.50 | 2.60 | 0.2M |
| 2025-01-28 | 2.85 | 2.90 | 2.50 | 2.60 | 1.5M |
| 2025-01-27 | 2.85 | 3.00 | 2.70 | 2.85 | 0.1M |
| 2025-01-24 | 2.30 | 3.00 | 2.45 | 2.85 | 1.8M |
| 2025-01-23 | 2.30 | 2.50 | 2.10 | 2.30 | 0.0M |
| 2025-01-22 | 2.30 | 2.44 | 2.12 | 2.30 | 0.0M |
| 2025-01-21 | 2.30 | 2.50 | 2.11 | 2.30 | 4.0M |
| 2025-01-20 | 2.30 | 2.30 | 2.30 | 2.30 | 0.0M |
| 2025-01-17 | 2.30 | 2.50 | 2.10 | 2.30 | 0.0M |
| 2025-01-16 | 2.30 | 2.50 | 2.10 | 2.30 | 0.0M |
| 2025-01-15 | 2.30 | 2.27 | 2.14 | 2.30 | 0.1M |
| 2025-01-14 | 2.30 | 2.50 | 2.10 | 2.30 | 0.1M |
| 2025-01-13 | 2.30 | 2.50 | 2.10 | 2.30 | 0.2M |
| 2025-01-10 | 2.30 | 2.50 | 2.10 | 2.30 | 0.0M |
| 2025-01-09 | 2.35 | 2.20 | 2.10 | 2.30 | 0.1M |
| 2025-01-08 | 2.35 | 2.40 | 2.20 | 2.35 | 0.0M |
| 2025-01-07 | 2.35 | 2.50 | 2.20 | 2.35 | 0.0M |
| 2025-01-06 | 2.35 | 2.20 | 2.20 | 2.35 | 0.0M |
| 2025-01-03 | 2.35 | 2.20 | 2.20 | 2.35 | 0.0M |
| 2025-01-02 | 2.45 | 2.60 | 2.20 | 2.35 | 0.1M |