17.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 7.90 | 7.90 | 6.40 | 7.25 | 0.0M |
| 2024-12-27 | 6.70 | 7.60 | 6.70 | 7.00 | 0.0M |
| 2024-12-23 | 7.40 | 7.40 | 6.70 | 7.25 | 0.0M |
| 2024-12-20 | 7.20 | 7.40 | 6.55 | 7.40 | 0.0M |
| 2024-12-19 | 7.25 | 7.45 | 7.25 | 7.45 | 0.0M |
| 2024-12-18 | 6.85 | 7.25 | 6.55 | 7.25 | 0.0M |
| 2024-12-17 | 7.70 | 7.70 | 6.75 | 6.85 | 0.0M |
| 2024-12-16 | 7.55 | 7.75 | 6.95 | 6.95 | 0.0M |
| 2024-12-13 | 7.45 | 8.60 | 7.45 | 7.60 | 0.0M |
| 2024-12-12 | 8.75 | 8.75 | 6.95 | 7.75 | 0.0M |
| 2024-12-11 | 6.90 | 8.75 | 6.90 | 8.75 | 0.0M |
| 2024-12-10 | 8.85 | 8.85 | 8.05 | 8.80 | 0.0M |
| 2024-12-09 | 6.40 | 10.50 | 6.40 | 8.75 | 0.0M |
| 2024-12-06 | 6.40 | 7.00 | 6.40 | 7.00 | 0.0M |
| 2024-12-05 | 7.25 | 7.25 | 6.20 | 6.20 | 0.0M |
| 2024-12-04 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-12-03 | 6.50 | 7.30 | 6.30 | 6.45 | 0.0M |
| 2024-12-02 | 7.00 | 7.35 | 6.50 | 6.50 | 0.0M |
| 2024-11-29 | 6.20 | 7.05 | 6.20 | 7.00 | 0.0M |
| 2024-11-28 | 6.20 | 7.05 | 6.20 | 7.05 | 0.0M |
| 2024-11-27 | 7.15 | 7.15 | 5.90 | 7.15 | 0.0M |
| 2024-11-26 | 6.00 | 7.25 | 6.00 | 7.20 | 0.0M |
| 2024-11-25 | 4.60 | 7.30 | 4.60 | 6.00 | 0.0M |
| 2024-11-22 | 6.35 | 7.15 | 5.90 | 7.15 | 0.0M |
| 2024-11-21 | 6.20 | 7.50 | 6.20 | 7.50 | 0.0M |
| 2024-11-20 | 6.20 | 7.20 | 6.20 | 7.15 | 0.0M |
| 2024-11-19 | 7.30 | 7.30 | 6.30 | 7.10 | 0.0M |
| 2024-11-18 | 6.85 | 7.25 | 6.55 | 7.20 | 0.0M |
| 2024-11-15 | 5.80 | 8.00 | 5.80 | 7.70 | 0.0M |
| 2024-11-14 | 7.00 | 7.55 | 6.40 | 6.60 | 0.0M |
| 2024-11-13 | 7.35 | 7.80 | 6.60 | 6.90 | 0.0M |
| 2024-11-12 | 7.05 | 7.60 | 6.45 | 7.35 | 0.0M |
| 2024-11-11 | 8.45 | 8.45 | 7.30 | 7.30 | 0.0M |
| 2024-11-08 | 7.40 | 8.45 | 7.40 | 8.45 | 0.0M |
| 2024-11-07 | 8.70 | 9.15 | 7.75 | 8.40 | 0.0M |
| 2024-11-06 | 8.60 | 8.60 | 7.75 | 8.40 | 0.0M |
| 2024-11-05 | 7.75 | 8.75 | 7.75 | 8.65 | 0.0M |
| 2024-11-04 | 7.50 | 9.05 | 7.50 | 8.75 | 0.0M |
| 2024-11-01 | 7.45 | 8.30 | 7.45 | 8.30 | 0.0M |
| 2024-10-31 | 8.00 | 8.75 | 8.00 | 8.45 | 0.0M |
| 2024-10-30 | 7.80 | 9.15 | 7.80 | 8.95 | 0.0M |
| 2024-10-29 | 7.85 | 8.90 | 7.80 | 8.65 | 0.0M |
| 2024-10-28 | 7.55 | 8.35 | 7.55 | 8.20 | 0.0M |
| 2024-10-25 | 9.15 | 9.15 | 7.95 | 8.50 | 0.0M |
| 2024-10-24 | 8.55 | 9.40 | 8.45 | 9.10 | 0.0M |
| 2024-10-23 | 8.05 | 9.75 | 8.05 | 9.60 | 0.0M |
| 2024-10-22 | 8.55 | 9.15 | 8.10 | 8.65 | 0.0M |
| 2024-10-21 | 8.55 | 8.90 | 8.05 | 8.55 | 0.0M |
| 2024-10-18 | 8.50 | 8.55 | 8.35 | 8.55 | 0.0M |
| 2024-10-17 | 7.95 | 8.70 | 7.90 | 8.65 | 0.0M |
| 2024-10-16 | 8.55 | 9.10 | 7.55 | 8.75 | 0.0M |
| 2024-10-15 | 8.70 | 8.70 | 7.45 | 8.55 | 0.0M |
| 2024-10-14 | 8.05 | 8.85 | 8.05 | 8.70 | 0.0M |
| 2024-10-11 | 8.80 | 8.80 | 7.40 | 8.05 | 0.0M |
| 2024-10-10 | 8.15 | 9.15 | 8.15 | 8.95 | 0.0M |
| 2024-10-09 | 8.95 | 9.50 | 8.00 | 9.20 | 0.0M |
| 2024-10-08 | 9.25 | 9.65 | 8.05 | 8.95 | 0.0M |
| 2024-10-07 | 9.85 | 9.85 | 9.00 | 9.25 | 0.0M |
| 2024-10-04 | 10.40 | 10.40 | 9.10 | 9.85 | 0.0M |
| 2024-10-03 | 9.55 | 10.50 | 9.55 | 9.65 | 0.0M |
| 2024-10-02 | 9.75 | 10.10 | 9.50 | 9.60 | 0.0M |
| 2024-10-01 | 10.10 | 10.50 | 9.90 | 9.90 | 0.0M |
| 2024-09-30 | 10.40 | 11.20 | 10.10 | 10.10 | 0.0M |
| 2024-09-27 | 10.50 | 10.50 | 9.90 | 10.40 | 0.0M |
| 2024-09-26 | 9.90 | 10.90 | 9.90 | 10.20 | 0.0M |
| 2024-09-25 | 10.00 | 12.70 | 9.55 | 9.90 | 0.0M |
| 2024-09-24 | 10.00 | 10.30 | 10.00 | 10.30 | 0.0M |
| 2024-09-23 | 10.60 | 10.60 | 9.70 | 10.00 | 0.0M |
| 2024-09-20 | 10.80 | 10.80 | 10.00 | 10.60 | 0.0M |
| 2024-09-19 | 10.80 | 11.00 | 10.00 | 10.80 | 0.0M |
| 2024-09-18 | 11.20 | 11.20 | 10.20 | 10.80 | 0.0M |
| 2024-09-17 | 11.30 | 11.50 | 9.85 | 11.30 | 0.0M |
| 2024-09-16 | 10.40 | 11.30 | 9.65 | 9.80 | 0.0M |
| 2024-09-13 | 9.30 | 11.50 | 9.30 | 11.40 | 0.0M |
| 2024-09-12 | 10.10 | 10.10 | 9.30 | 9.30 | 0.0M |
| 2024-09-11 | 9.95 | 10.60 | 9.45 | 9.45 | 0.0M |
| 2024-09-10 | 11.20 | 11.20 | 9.85 | 9.95 | 0.0M |
| 2024-09-09 | 11.70 | 11.90 | 10.90 | 11.20 | 0.0M |
| 2024-09-06 | 11.80 | 12.90 | 11.40 | 11.70 | 0.0M |
| 2024-09-05 | 10.90 | 13.10 | 10.90 | 11.80 | 0.0M |
| 2024-09-04 | 12.40 | 12.40 | 9.95 | 11.00 | 0.0M |
| 2024-09-03 | 12.70 | 13.70 | 11.30 | 12.40 | 0.0M |
| 2024-09-02 | 13.80 | 15.20 | 12.00 | 12.70 | 0.0M |
| 2024-08-30 | 15.70 | 15.70 | 11.50 | 13.80 | 0.1M |
| 2024-08-29 | 16.20 | 16.20 | 14.80 | 15.90 | 0.0M |
| 2024-08-28 | 17.00 | 17.00 | 15.00 | 15.80 | 0.0M |
| 2024-08-27 | 16.70 | 17.00 | 14.30 | 17.00 | 0.0M |
| 2024-08-26 | 13.60 | 18.00 | 13.60 | 16.70 | 0.0M |
| 2024-08-23 | 12.00 | 14.70 | 12.00 | 13.10 | 0.0M |
| 2024-08-22 | 12.70 | 13.90 | 11.10 | 11.30 | 0.0M |
| 2024-08-21 | 15.40 | 15.40 | 12.00 | 12.10 | 0.0M |
| 2024-08-20 | 16.30 | 18.90 | 12.60 | 14.60 | 0.1M |
| 2024-08-19 | 11.80 | 17.00 | 10.60 | 16.50 | 0.1M |
| 2024-08-16 | 10.80 | 12.00 | 10.30 | 10.60 | 0.0M |
| 2024-08-15 | 11.50 | 11.50 | 10.00 | 10.10 | 0.0M |
| 2024-08-14 | 12.90 | 12.90 | 10.00 | 11.50 | 0.0M |
| 2024-08-13 | 12.80 | 12.80 | 10.40 | 11.70 | 0.0M |
| 2024-08-12 | 8.60 | 13.60 | 8.00 | 12.00 | 0.1M |
| 2024-08-09 | 8.00 | 8.80 | 6.55 | 7.00 | 0.1M |
| 2024-08-08 | 7.00 | 7.00 | 6.00 | 6.95 | 0.0M |
| 2024-08-07 | 6.80 | 7.00 | 5.20 | 7.00 | 0.0M |
| 2024-08-06 | 5.95 | 6.90 | 4.52 | 6.80 | 0.0M |
| 2024-08-05 | 6.30 | 6.60 | 6.30 | 6.60 | 0.0M |
| 2024-08-02 | 6.80 | 6.80 | 5.15 | 6.60 | 0.0M |
| 2024-08-01 | 5.55 | 6.90 | 5.45 | 6.80 | 0.0M |
| 2024-07-29 | 4.54 | 5.00 | 4.50 | 5.00 | 0.0M |
| 2024-07-26 | 4.52 | 5.45 | 4.52 | 5.20 | 0.0M |
| 2024-07-25 | 4.80 | 5.00 | 4.80 | 5.00 | 0.0M |
| 2024-07-24 | 4.46 | 4.80 | 4.46 | 4.80 | 0.0M |
| 2024-07-23 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0M |
| 2024-07-22 | 5.10 | 5.10 | 4.54 | 4.60 | 0.0M |
| 2024-07-19 | 5.80 | 6.25 | 4.40 | 6.25 | 0.0M |
| 2024-07-17 | 6.55 | 6.55 | 6.45 | 6.45 | 0.0M |
| 2024-07-15 | 6.95 | 6.95 | 6.55 | 6.55 | 0.0M |
| 2024-07-12 | 6.05 | 6.20 | 6.05 | 6.20 | 0.0M |
| 2024-07-09 | 5.45 | 5.50 | 5.45 | 5.50 | 0.0M |
| 2024-07-05 | 4.52 | 5.85 | 4.52 | 5.85 | 0.0M |
| 2024-07-04 | 3.20 | 6.40 | 3.20 | 6.00 | 0.0M |
| 2024-07-03 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-07-02 | 5.00 | 7.00 | 3.40 | 7.00 | 0.0M |
| 2024-07-01 | 5.80 | 5.80 | 4.58 | 4.58 | 0.0M |
| 2024-06-28 | 6.10 | 6.10 | 5.80 | 5.80 | 0.0M |
| 2024-06-27 | 5.30 | 6.20 | 5.30 | 6.10 | 0.0M |
| 2024-06-26 | 6.15 | 6.20 | 5.00 | 6.15 | 0.0M |
| 2024-06-25 | 5.00 | 6.15 | 5.00 | 6.15 | 0.0M |
| 2024-06-18 | 3.06 | 5.50 | 3.06 | 5.50 | 0.0M |
| 2024-06-13 | 5.00 | 5.40 | 5.00 | 5.30 | 0.0M |
| 2024-06-10 | 3.14 | 5.00 | 3.14 | 5.00 | 0.0M |
| 2024-06-05 | 3.50 | 4.98 | 3.50 | 4.98 | 0.0M |
| 2024-06-03 | 3.00 | 3.02 | 3.00 | 3.02 | 0.1M |
| 2024-05-29 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-05-28 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-05-24 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-05-22 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-05-21 | 6.00 | 6.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-17 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-05-16 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-05-15 | 7.45 | 7.45 | 7.00 | 7.00 | 0.0M |
| 2024-05-14 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-05-10 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-05-06 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-05-03 | 6.00 | 7.20 | 6.00 | 7.20 | 0.0M |
| 2024-05-02 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-04-29 | 6.05 | 6.05 | 6.00 | 6.00 | 0.0M |
| 2024-04-26 | 4.30 | 6.00 | 4.30 | 6.00 | 0.0M |
| 2024-04-25 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2024-04-15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-12 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-11 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-10 | 4.24 | 4.30 | 4.24 | 4.30 | 0.0M |
| 2024-04-04 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-04-03 | 8.20 | 8.20 | 5.95 | 6.00 | 0.0M |
| 2024-04-02 | 3.98 | 7.00 | 3.98 | 7.00 | 0.0M |
| 2024-03-20 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-03-14 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-03-12 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-02-28 | 6.00 | 6.10 | 6.00 | 6.10 | 0.0M |
| 2024-02-27 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-02-22 | 5.50 | 6.20 | 5.50 | 6.20 | 0.0M |
| 2024-02-20 | 6.50 | 7.00 | 6.10 | 6.80 | 0.0M |
| 2024-02-16 | 6.70 | 7.00 | 6.50 | 7.00 | 0.0M |
| 2024-02-15 | 7.00 | 7.00 | 6.80 | 6.80 | 0.0M |
| 2024-02-14 | 6.90 | 7.00 | 6.90 | 7.00 | 0.0M |
| 2024-02-13 | 7.00 | 7.00 | 6.90 | 7.00 | 0.0M |
| 2024-02-12 | 7.05 | 7.05 | 7.00 | 7.00 | 0.0M |
| 2024-02-05 | 7.40 | 7.50 | 7.40 | 7.50 | 0.0M |
| 2024-02-02 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-01-31 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-01-30 | 7.48 | 7.50 | 7.48 | 7.50 | 0.0M |
| 2024-01-29 | 7.00 | 7.50 | 7.00 | 7.50 | 0.0M |
| 2024-01-26 | 7.00 | 7.02 | 7.00 | 7.02 | 0.0M |
| 2024-01-25 | 7.90 | 7.90 | 7.70 | 7.70 | 0.0M |
| 2024-01-23 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-01-22 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2024-01-19 | 7.00 | 7.30 | 7.00 | 7.30 | 0.0M |
| 2024-01-18 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0M |
| 2024-01-17 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-01-16 | 7.20 | 7.40 | 6.80 | 7.40 | 0.0M |
| 2024-01-15 | 7.90 | 7.90 | 7.40 | 7.40 | 0.0M |
| 2024-01-12 | 7.50 | 7.80 | 7.50 | 7.80 | 0.0M |
| 2024-01-11 | 8.20 | 8.20 | 7.70 | 7.90 | 0.0M |
| 2024-01-09 | 7.80 | 8.28 | 7.70 | 8.28 | 0.0M |
| 2024-01-08 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-01-05 | 7.90 | 7.90 | 7.80 | 7.80 | 0.0M |
| 2024-01-04 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2024-01-03 | 8.52 | 8.58 | 8.00 | 8.00 | 0.0M |
| 2024-01-02 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0M |