8.43
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 | 8.11 | 8.50 | 8.06 | 8.43 | 8.8M |
| 2025-09-25 | 8.00 | 8.25 | 7.94 | 8.11 | 12.6M |
| 2025-09-24 | 7.81 | 7.82 | 7.76 | 7.82 | 1.5M |
| 2025-09-23 | 7.76 | 7.80 | 7.73 | 7.77 | 1.3M |
| 2025-09-22 | 7.80 | 7.83 | 7.73 | 7.79 | 1.6M |
| 2025-09-19 | 7.76 | 7.80 | 7.72 | 7.80 | 3.5M |
| 2025-09-18 | 7.81 | 7.81 | 7.75 | 7.77 | 1.4M |
| 2025-09-17 | 7.77 | 7.80 | 7.76 | 7.78 | 1.7M |
| 2025-09-16 | 7.77 | 7.78 | 7.75 | 7.77 | 1.0M |
| 2025-09-15 | 7.85 | 7.85 | 7.76 | 7.77 | 2.4M |
| 2025-09-12 | 7.78 | 7.80 | 7.76 | 7.77 | 2.0M |
| 2025-09-11 | 7.78 | 7.78 | 7.75 | 7.78 | 1.5M |
| 2025-09-10 | 7.75 | 7.78 | 7.75 | 7.76 | 1.4M |
| 2025-09-09 | 7.78 | 7.80 | 7.75 | 7.77 | 1.2M |
| 2025-09-08 | 7.77 | 7.80 | 7.73 | 7.75 | 0.9M |
| 2025-09-05 | 7.80 | 7.80 | 7.75 | 7.77 | 0.4M |
| 2025-09-04 | 7.74 | 7.77 | 7.74 | 7.76 | 0.5M |
| 2025-09-03 | 7.77 | 7.77 | 7.73 | 7.73 | 0.6M |
| 2025-09-02 | 7.79 | 7.79 | 7.74 | 7.77 | 0.7M |
| 2025-09-01 | 7.77 | 7.79 | 7.72 | 7.79 | 0.4M |
| 2025-08-29 | 7.80 | 7.80 | 7.73 | 7.77 | 0.5M |
| 2025-08-28 | 7.75 | 7.80 | 7.75 | 7.75 | 0.4M |
| 2025-08-27 | 7.75 | 7.79 | 7.74 | 7.75 | 0.4M |
| 2025-08-26 | 7.74 | 7.85 | 7.72 | 7.77 | 1.7M |
| 2025-08-25 | 7.84 | 7.85 | 7.72 | 7.72 | 0.7M |
| 2025-08-22 | 7.76 | 7.78 | 7.76 | 7.77 | 0.5M |
| 2025-08-21 | 7.76 | 7.78 | 7.76 | 7.77 | 1.2M |
| 2025-08-20 | 7.71 | 7.79 | 7.70 | 7.78 | 0.7M |
| 2025-08-19 | 7.78 | 7.78 | 7.70 | 7.75 | 0.6M |
| 2025-08-18 | 7.79 | 7.79 | 7.75 | 7.75 | 0.4M |
| 2025-08-15 | 7.75 | 7.79 | 7.71 | 7.77 | 1.0M |
| 2025-08-14 | 7.76 | 7.79 | 7.76 | 7.79 | 0.6M |
| 2025-08-13 | 7.80 | 7.82 | 7.75 | 7.78 | 1.2M |
| 2025-08-12 | 7.78 | 7.79 | 7.71 | 7.75 | 0.4M |
| 2025-08-11 | 7.80 | 7.81 | 7.76 | 7.78 | 0.6M |
| 2025-08-08 | 7.79 | 7.79 | 7.74 | 7.77 | 0.9M |
| 2025-08-07 | 7.69 | 7.79 | 7.68 | 7.77 | 1.1M |
| 2025-08-06 | 7.71 | 7.73 | 7.58 | 7.65 | 2.1M |
| 2025-08-05 | 7.75 | 7.75 | 7.68 | 7.71 | 0.4M |
| 2025-08-04 | 7.70 | 7.74 | 7.62 | 7.70 | 1.1M |
| 2025-08-01 | 7.72 | 7.75 | 7.67 | 7.70 | 1.4M |
| 2025-07-31 | 7.79 | 7.79 | 7.68 | 7.70 | 1.7M |
| 2025-07-30 | 7.84 | 7.84 | 7.77 | 7.79 | 0.7M |
| 2025-07-29 | 7.80 | 7.82 | 7.77 | 7.80 | 0.5M |
| 2025-07-28 | 7.79 | 7.85 | 7.77 | 7.80 | 0.6M |
| 2025-07-25 | 7.80 | 7.81 | 7.73 | 7.79 | 1.1M |
| 2025-07-24 | 7.66 | 7.90 | 7.66 | 7.80 | 2.5M |
| 2025-07-23 | 7.73 | 7.73 | 7.66 | 7.67 | 1.3M |
| 2025-07-22 | 7.70 | 7.77 | 7.63 | 7.73 | 2.0M |
| 2025-07-21 | 7.58 | 7.69 | 7.58 | 7.69 | 1.6M |
| 2025-07-18 | 7.59 | 7.60 | 7.55 | 7.58 | 0.5M |
| 2025-07-17 | 7.58 | 7.60 | 7.54 | 7.58 | 0.9M |
| 2025-07-16 | 7.60 | 7.62 | 7.57 | 7.58 | 1.9M |
| 2025-07-15 | 7.60 | 7.62 | 7.52 | 7.55 | 2.3M |
| 2025-07-14 | 7.51 | 7.65 | 7.51 | 7.60 | 2.3M |
| 2025-07-11 | 7.52 | 7.52 | 7.45 | 7.48 | 2.1M |
| 2025-07-10 | 7.49 | 7.56 | 7.43 | 7.52 | 2.9M |
| 2025-07-09 | 7.40 | 7.46 | 7.38 | 7.45 | 1.9M |
| 2025-07-08 | 7.44 | 7.44 | 7.40 | 7.41 | 1.0M |
| 2025-07-07 | 7.44 | 7.45 | 7.42 | 7.45 | 0.7M |
| 2025-07-04 | 7.48 | 7.51 | 7.40 | 7.43 | 1.2M |
| 2025-07-03 | 7.59 | 7.59 | 7.42 | 7.48 | 1.7M |
| 2025-07-02 | 7.51 | 7.60 | 7.51 | 7.53 | 1.8M |
| 2025-06-30 | 7.47 | 7.52 | 7.46 | 7.46 | 0.8M |
| 2025-06-27 | 7.52 | 7.58 | 7.45 | 7.47 | 0.9M |
| 2025-06-26 | 7.44 | 7.51 | 7.44 | 7.51 | 1.6M |
| 2025-06-25 | 7.43 | 7.50 | 7.43 | 7.48 | 1.5M |
| 2025-06-24 | 7.46 | 7.51 | 7.41 | 7.42 | 1.0M |
| 2025-06-23 | 7.36 | 7.46 | 7.30 | 7.44 | 0.8M |
| 2025-06-20 | 7.36 | 7.43 | 7.32 | 7.43 | 1.5M |
| 2025-06-19 | 7.44 | 7.44 | 7.28 | 7.30 | 0.5M |
| 2025-06-18 | 7.44 | 7.45 | 7.37 | 7.38 | 0.3M |
| 2025-06-17 | 7.43 | 7.43 | 7.39 | 7.40 | 0.7M |
| 2025-06-16 | 7.45 | 7.45 | 7.40 | 7.45 | 0.5M |
| 2025-06-13 | 7.41 | 7.41 | 7.38 | 7.40 | 0.5M |
| 2025-06-12 | 7.47 | 7.47 | 7.39 | 7.41 | 0.6M |
| 2025-06-11 | 7.41 | 7.48 | 7.38 | 7.46 | 1.0M |
| 2025-06-10 | 7.38 | 7.40 | 7.34 | 7.37 | 0.5M |
| 2025-06-09 | 7.40 | 7.43 | 7.35 | 7.38 | 0.2M |
| 2025-06-06 | 7.38 | 7.42 | 7.36 | 7.39 | 0.3M |
| 2025-06-05 | 7.32 | 7.42 | 7.30 | 7.38 | 0.5M |
| 2025-06-04 | 7.30 | 7.34 | 7.23 | 7.32 | 0.9M |
| 2025-06-03 | 7.18 | 7.29 | 7.17 | 7.29 | 0.3M |
| 2025-06-02 | 7.29 | 7.30 | 7.12 | 7.17 | 0.9M |
| 2025-05-30 | 7.28 | 7.29 | 7.20 | 7.27 | 0.5M |
| 2025-05-29 | 7.23 | 7.28 | 7.18 | 7.28 | 0.4M |
| 2025-05-28 | 7.26 | 7.27 | 7.20 | 7.21 | 0.2M |
| 2025-05-27 | 7.29 | 7.29 | 7.22 | 7.28 | 0.4M |
| 2025-05-26 | 7.23 | 7.27 | 7.21 | 7.24 | 0.2M |
| 2025-05-23 | 7.30 | 7.30 | 7.23 | 7.25 | 0.2M |
| 2025-05-22 | 7.26 | 7.31 | 7.22 | 7.30 | 1.1M |
| 2025-05-21 | 7.25 | 7.25 | 7.19 | 7.25 | 0.4M |
| 2025-05-20 | 7.27 | 7.34 | 7.19 | 7.25 | 0.5M |
| 2025-05-19 | 7.42 | 7.42 | 7.26 | 7.26 | 0.5M |
| 2025-05-16 | 7.38 | 7.44 | 7.38 | 7.42 | 0.4M |
| 2025-05-15 | 7.44 | 7.50 | 7.43 | 7.44 | 0.5M |
| 2025-05-14 | 7.43 | 7.44 | 7.42 | 7.44 | 1.0M |
| 2025-05-13 | 7.43 | 7.44 | 7.40 | 7.43 | 0.6M |
| 2025-05-12 | 7.43 | 7.45 | 7.40 | 7.43 | 1.0M |
| 2025-05-09 | 7.43 | 7.45 | 7.39 | 7.43 | 0.9M |
| 2025-05-08 | 7.39 | 7.44 | 7.38 | 7.42 | 1.1M |
| 2025-05-07 | 7.42 | 7.43 | 7.35 | 7.39 | 0.6M |
| 2025-05-06 | 7.26 | 7.43 | 7.25 | 7.43 | 0.9M |
| 2025-05-02 | 7.35 | 7.35 | 7.23 | 7.26 | 0.9M |
| 2025-04-30 | 7.20 | 7.34 | 7.19 | 7.34 | 0.7M |
| 2025-04-29 | 7.15 | 7.24 | 7.14 | 7.19 | 0.3M |
| 2025-04-28 | 7.16 | 7.17 | 7.10 | 7.14 | 0.4M |
| 2025-04-25 | 7.05 | 7.12 | 7.05 | 7.10 | 0.2M |
| 2025-04-24 | 7.19 | 7.19 | 6.98 | 7.04 | 0.4M |
| 2025-04-23 | 6.99 | 7.15 | 6.99 | 7.11 | 0.7M |
| 2025-04-22 | 7.02 | 7.02 | 6.95 | 6.97 | 0.3M |
| 2025-04-17 | 7.00 | 7.02 | 6.95 | 6.97 | 0.2M |
| 2025-04-16 | 6.94 | 7.03 | 6.88 | 7.03 | 0.5M |
| 2025-04-15 | 7.03 | 7.03 | 6.93 | 6.98 | 0.2M |
| 2025-04-14 | 6.95 | 7.07 | 6.90 | 7.01 | 0.9M |
| 2025-04-11 | 6.75 | 7.10 | 6.75 | 6.91 | 0.4M |
| 2025-04-10 | 6.91 | 7.00 | 6.90 | 6.92 | 0.6M |
| 2025-04-09 | 6.83 | 6.86 | 6.67 | 6.84 | 0.9M |
| 2025-04-08 | 6.80 | 6.91 | 6.77 | 6.85 | 1.0M |
| 2025-04-07 | 7.08 | 7.08 | 6.70 | 6.72 | 3.2M |
| 2025-04-03 | 7.25 | 7.25 | 7.16 | 7.22 | 0.4M |
| 2025-04-02 | 7.20 | 7.29 | 7.15 | 7.25 | 0.4M |
| 2025-04-01 | 7.30 | 7.35 | 7.12 | 7.18 | 0.5M |
| 2025-03-31 | 7.13 | 7.19 | 7.10 | 7.18 | 0.6M |
| 2025-03-28 | 7.20 | 7.22 | 7.13 | 7.13 | 0.2M |
| 2025-03-27 | 7.15 | 7.25 | 7.13 | 7.23 | 0.8M |
| 2025-03-26 | 7.15 | 7.19 | 7.11 | 7.15 | 0.5M |
| 2025-03-25 | 7.11 | 7.19 | 7.08 | 7.14 | 0.5M |
| 2025-03-24 | 7.12 | 7.24 | 7.07 | 7.12 | 1.7M |
| 2025-03-21 | 7.29 | 7.29 | 7.10 | 7.18 | 2.1M |
| 2025-03-20 | 7.35 | 7.35 | 7.27 | 7.29 | 1.2M |
| 2025-03-19 | 7.43 | 7.43 | 7.28 | 7.35 | 3.3M |
| 2025-03-18 | 7.73 | 7.73 | 7.72 | 7.73 | 3.3M |
| 2025-03-17 | 7.70 | 7.73 | 7.70 | 7.72 | 2.0M |
| 2025-03-14 | 7.68 | 7.73 | 7.67 | 7.73 | 0.7M |
| 2025-03-13 | 7.70 | 7.73 | 7.68 | 7.69 | 0.9M |
| 2025-03-12 | 7.71 | 7.73 | 7.67 | 7.72 | 0.9M |
| 2025-03-11 | 8.00 | 8.03 | 7.95 | 8.02 | 1.0M |
| 2025-03-10 | 8.02 | 8.03 | 7.96 | 8.03 | 2.3M |
| 2025-03-07 | 8.01 | 8.03 | 7.96 | 7.98 | 1.1M |
| 2025-03-06 | 8.03 | 8.03 | 7.99 | 8.01 | 2.6M |
| 2025-03-05 | 7.91 | 8.03 | 7.91 | 7.99 | 2.0M |
| 2025-03-04 | 7.94 | 7.95 | 7.86 | 7.91 | 0.8M |
| 2025-03-03 | 8.05 | 8.05 | 7.88 | 7.94 | 1.7M |
| 2025-02-28 | 8.09 | 8.09 | 7.86 | 7.91 | 2.5M |
| 2025-02-27 | 7.98 | 8.19 | 7.95 | 7.98 | 5.1M |
| 2025-02-26 | 7.68 | 7.68 | 7.57 | 7.66 | 1.0M |
| 2025-02-25 | 7.67 | 7.69 | 7.54 | 7.60 | 0.9M |
| 2025-02-24 | 7.57 | 7.71 | 7.54 | 7.66 | 1.5M |
| 2025-02-21 | 7.62 | 7.62 | 7.52 | 7.57 | 0.9M |
| 2025-02-20 | 7.58 | 7.60 | 7.52 | 7.55 | 0.3M |
| 2025-02-19 | 7.58 | 7.66 | 7.53 | 7.57 | 0.5M |
| 2025-02-18 | 7.52 | 7.60 | 7.52 | 7.58 | 0.4M |
| 2025-02-17 | 7.45 | 7.57 | 7.43 | 7.53 | 0.7M |
| 2025-02-14 | 7.37 | 7.47 | 7.37 | 7.44 | 0.4M |
| 2025-02-13 | 7.50 | 7.52 | 7.35 | 7.35 | 0.8M |
| 2025-02-12 | 7.40 | 7.53 | 7.36 | 7.53 | 1.1M |
| 2025-02-11 | 7.35 | 7.43 | 7.35 | 7.40 | 0.3M |
| 2025-02-10 | 7.29 | 7.36 | 7.28 | 7.29 | 0.9M |
| 2025-02-07 | 7.28 | 7.32 | 7.28 | 7.29 | 0.7M |
| 2025-02-06 | 7.39 | 7.41 | 7.31 | 7.31 | 0.6M |
| 2025-02-05 | 7.27 | 7.36 | 7.27 | 7.36 | 0.2M |
| 2025-02-04 | 7.43 | 7.43 | 7.27 | 7.27 | 1.4M |
| 2025-02-03 | 7.32 | 7.41 | 7.28 | 7.40 | 0.8M |
| 2025-01-28 | 7.31 | 7.36 | 7.28 | 7.34 | 0.1M |
| 2025-01-27 | 7.38 | 7.38 | 7.28 | 7.29 | 0.2M |
| 2025-01-24 | 7.23 | 7.39 | 7.23 | 7.31 | 0.4M |
| 2025-01-23 | 7.39 | 7.41 | 7.26 | 7.27 | 1.1M |
| 2025-01-22 | 7.53 | 7.53 | 7.38 | 7.38 | 0.8M |
| 2025-01-21 | 7.54 | 7.60 | 7.50 | 7.53 | 0.4M |
| 2025-01-20 | 7.69 | 7.69 | 7.52 | 7.54 | 0.7M |
| 2025-01-17 | 7.67 | 7.67 | 7.60 | 7.60 | 0.4M |
| 2025-01-16 | 7.63 | 7.71 | 7.62 | 7.67 | 0.7M |
| 2025-01-15 | 7.61 | 7.66 | 7.55 | 7.66 | 0.2M |
| 2025-01-14 | 7.60 | 7.66 | 7.56 | 7.61 | 0.2M |
| 2025-01-13 | 7.69 | 7.69 | 7.50 | 7.60 | 0.5M |
| 2025-01-10 | 7.84 | 7.84 | 7.69 | 7.70 | 0.3M |
| 2025-01-09 | 7.76 | 7.88 | 7.76 | 7.88 | 0.5M |
| 2025-01-08 | 7.79 | 7.80 | 7.72 | 7.80 | 0.3M |
| 2025-01-07 | 7.79 | 7.80 | 7.68 | 7.77 | 0.4M |
| 2025-01-06 | 7.75 | 7.84 | 7.70 | 7.80 | 0.7M |
| 2025-01-03 | 7.75 | 7.75 | 7.68 | 7.74 | 0.5M |
| 2025-01-02 | 7.75 | 7.84 | 7.66 | 7.67 | 0.6M |