9.50
最終更新: 2025-10-02
| 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 | 7.36 | 7.36 | 6.72 | 6.94 | 0.0M |
| 2024-12-27 | 6.00 | 6.14 | 6.00 | 6.14 | 0.0M |
| 2024-12-23 | 6.32 | 6.32 | 6.10 | 6.12 | 0.0M |
| 2024-12-20 | 6.20 | 6.40 | 5.80 | 6.40 | 0.0M |
| 2024-12-18 | 6.34 | 6.42 | 6.34 | 6.42 | 0.0M |
| 2024-12-17 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2024-12-16 | 6.42 | 6.42 | 6.04 | 6.42 | 0.0M |
| 2024-12-13 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0M |
| 2024-12-12 | 6.50 | 6.50 | 6.42 | 6.42 | 0.0M |
| 2024-12-11 | 6.42 | 6.44 | 6.42 | 6.44 | 0.0M |
| 2024-12-10 | 6.38 | 6.42 | 6.16 | 6.42 | 0.0M |
| 2024-12-09 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0M |
| 2024-12-06 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0M |
| 2024-12-05 | 5.98 | 6.36 | 5.98 | 6.36 | 0.0M |
| 2024-12-04 | 6.26 | 6.26 | 5.98 | 5.98 | 0.0M |
| 2024-12-03 | 6.28 | 6.86 | 5.90 | 6.26 | 0.0M |
| 2024-12-02 | 6.24 | 6.24 | 5.80 | 6.16 | 0.0M |
| 2024-11-29 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0M |
| 2024-11-28 | 6.18 | 6.18 | 6.16 | 6.16 | 0.0M |
| 2024-11-27 | 6.90 | 6.90 | 5.90 | 6.32 | 0.0M |
| 2024-11-26 | 6.28 | 6.96 | 6.28 | 6.92 | 0.0M |
| 2024-11-25 | 6.22 | 6.28 | 5.90 | 6.28 | 0.0M |
| 2024-11-22 | 6.08 | 6.22 | 5.98 | 6.20 | 0.0M |
| 2024-11-21 | 6.18 | 6.18 | 5.94 | 5.94 | 0.0M |
| 2024-11-20 | 6.24 | 6.24 | 6.14 | 6.14 | 0.0M |
| 2024-11-19 | 6.70 | 6.70 | 5.60 | 6.22 | 0.0M |
| 2024-11-18 | 6.70 | 6.70 | 6.20 | 6.70 | 0.0M |
| 2024-11-15 | 6.78 | 6.78 | 6.00 | 6.74 | 0.0M |
| 2024-11-14 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0M |
| 2024-11-13 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-11-12 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-11-08 | 6.70 | 6.90 | 6.70 | 6.90 | 0.0M |
| 2024-11-07 | 6.44 | 6.70 | 6.44 | 6.70 | 0.0M |
| 2024-11-06 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0M |
| 2024-11-05 | 6.66 | 6.66 | 6.42 | 6.42 | 0.0M |
| 2024-11-04 | 7.04 | 7.04 | 6.64 | 6.64 | 0.0M |
| 2024-10-31 | 7.50 | 7.80 | 6.28 | 6.94 | 0.0M |
| 2024-10-30 | 6.28 | 7.50 | 6.28 | 7.18 | 0.0M |
| 2024-10-29 | 6.00 | 6.22 | 5.84 | 6.22 | 0.0M |
| 2024-10-28 | 5.98 | 6.00 | 5.98 | 6.00 | 0.0M |
| 2024-10-25 | 5.52 | 6.00 | 5.52 | 6.00 | 0.0M |
| 2024-10-23 | 5.38 | 5.54 | 5.38 | 5.54 | 0.0M |
| 2024-10-21 | 5.30 | 5.40 | 5.30 | 5.40 | 0.0M |
| 2024-10-18 | 5.32 | 5.32 | 5.22 | 5.22 | 0.0M |
| 2024-10-17 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2024-10-15 | 5.36 | 5.42 | 5.20 | 5.26 | 0.0M |
| 2024-10-14 | 5.46 | 5.50 | 5.46 | 5.50 | 0.0M |
| 2024-10-10 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-10-09 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-10-08 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-10-07 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-10-04 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-10-03 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-10-02 | 5.30 | 5.48 | 5.20 | 5.48 | 0.0M |
| 2024-10-01 | 5.62 | 5.72 | 5.42 | 5.54 | 0.0M |
| 2024-09-30 | 5.86 | 5.88 | 5.28 | 5.28 | 0.0M |
| 2024-09-27 | 5.82 | 5.84 | 5.30 | 5.84 | 0.0M |
| 2024-09-26 | 5.88 | 5.88 | 5.70 | 5.70 | 0.0M |
| 2024-09-25 | 5.86 | 5.88 | 5.86 | 5.88 | 0.0M |
| 2024-09-24 | 5.82 | 5.84 | 5.82 | 5.84 | 0.0M |
| 2024-09-20 | 5.70 | 5.82 | 5.66 | 5.82 | 0.0M |
| 2024-09-19 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0M |
| 2024-09-18 | 5.62 | 5.80 | 5.46 | 5.46 | 0.0M |
| 2024-09-17 | 5.72 | 5.74 | 4.80 | 5.54 | 0.0M |
| 2024-09-16 | 5.94 | 5.94 | 5.66 | 5.72 | 0.0M |
| 2024-09-13 | 6.20 | 6.20 | 5.94 | 5.94 | 0.0M |
| 2024-09-12 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2024-09-11 | 6.00 | 6.28 | 5.98 | 6.28 | 0.0M |
| 2024-09-10 | 6.36 | 6.50 | 6.00 | 6.22 | 0.0M |
| 2024-09-09 | 6.30 | 6.36 | 6.30 | 6.36 | 0.0M |
| 2024-09-06 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-09-05 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0M |
| 2024-09-04 | 6.20 | 6.42 | 6.10 | 6.10 | 0.0M |
| 2024-09-03 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0M |
| 2024-09-02 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-08-30 | 7.04 | 7.04 | 6.00 | 6.00 | 0.0M |
| 2024-08-29 | 7.14 | 7.14 | 6.84 | 6.84 | 0.0M |
| 2024-08-28 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2024-08-27 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2024-08-26 | 6.76 | 7.26 | 6.76 | 7.20 | 0.0M |
| 2024-08-23 | 6.86 | 6.86 | 6.66 | 6.66 | 0.0M |
| 2024-08-22 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-08-20 | 7.02 | 7.02 | 6.50 | 6.62 | 0.0M |
| 2024-08-19 | 7.06 | 7.06 | 7.04 | 7.04 | 0.0M |
| 2024-08-16 | 7.00 | 7.06 | 6.82 | 7.06 | 0.0M |
| 2024-08-14 | 6.92 | 6.92 | 6.62 | 6.92 | 0.0M |
| 2024-08-13 | 6.44 | 7.00 | 6.40 | 6.94 | 0.0M |
| 2024-08-12 | 6.20 | 6.52 | 6.20 | 6.52 | 0.0M |
| 2024-08-09 | 6.50 | 6.56 | 6.50 | 6.56 | 0.0M |
| 2024-08-08 | 6.74 | 6.74 | 6.10 | 6.20 | 0.0M |
| 2024-08-07 | 6.96 | 6.96 | 6.20 | 6.84 | 0.0M |
| 2024-08-06 | 6.98 | 6.98 | 6.52 | 6.98 | 0.0M |
| 2024-08-05 | 7.06 | 7.06 | 6.54 | 6.98 | 0.0M |
| 2024-08-02 | 7.30 | 7.30 | 7.04 | 7.04 | 0.0M |
| 2024-08-01 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-31 | 7.08 | 7.30 | 6.84 | 7.30 | 0.0M |
| 2024-07-30 | 7.20 | 7.20 | 7.08 | 7.08 | 0.0M |
| 2024-07-29 | 7.50 | 7.74 | 7.20 | 7.20 | 0.0M |
| 2024-07-26 | 7.28 | 7.50 | 7.28 | 7.50 | 0.0M |
| 2024-07-25 | 7.06 | 7.30 | 7.06 | 7.30 | 0.0M |
| 2024-07-24 | 6.76 | 7.00 | 6.50 | 7.00 | 0.0M |
| 2024-07-23 | 7.06 | 7.06 | 6.50 | 6.50 | 0.0M |
| 2024-07-22 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-07-19 | 6.92 | 7.26 | 6.78 | 6.80 | 0.0M |
| 2024-07-18 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0M |
| 2024-07-17 | 6.98 | 7.24 | 6.92 | 6.92 | 0.0M |
| 2024-07-16 | 6.94 | 6.94 | 6.82 | 6.94 | 0.0M |
| 2024-07-15 | 7.08 | 7.10 | 6.86 | 6.86 | 0.0M |
| 2024-07-12 | 6.90 | 6.90 | 6.88 | 6.88 | 0.0M |
| 2024-07-11 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-07-10 | 6.90 | 7.00 | 6.88 | 6.88 | 0.0M |
| 2024-07-09 | 7.02 | 7.02 | 6.88 | 6.88 | 0.0M |
| 2024-07-08 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0M |
| 2024-07-05 | 7.00 | 7.18 | 7.00 | 7.02 | 0.0M |
| 2024-07-03 | 7.04 | 7.48 | 6.96 | 7.00 | 0.0M |
| 2024-07-02 | 7.68 | 7.68 | 6.90 | 7.28 | 0.0M |
| 2024-07-01 | 7.50 | 7.68 | 7.50 | 7.68 | 0.0M |
| 2024-06-28 | 7.66 | 7.66 | 7.48 | 7.48 | 0.0M |
| 2024-06-27 | 8.40 | 8.40 | 7.14 | 7.68 | 0.0M |
| 2024-06-26 | 8.42 | 8.42 | 8.40 | 8.40 | 0.0M |
| 2024-06-25 | 7.48 | 8.86 | 7.14 | 8.46 | 0.0M |
| 2024-06-24 | 8.08 | 8.08 | 7.10 | 7.66 | 0.0M |
| 2024-06-21 | 8.26 | 8.58 | 7.30 | 7.62 | 0.0M |
| 2024-06-20 | 7.68 | 9.10 | 7.10 | 8.10 | 0.0M |
| 2024-06-19 | 6.28 | 7.98 | 6.28 | 7.68 | 0.0M |
| 2024-06-18 | 6.26 | 6.28 | 5.86 | 6.28 | 0.0M |
| 2024-06-17 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0M |
| 2024-06-14 | 6.60 | 6.62 | 5.72 | 6.28 | 0.0M |
| 2024-06-13 | 5.88 | 7.04 | 5.64 | 6.26 | 0.0M |
| 2024-06-12 | 6.00 | 6.04 | 5.60 | 5.88 | 0.0M |
| 2024-06-11 | 6.42 | 6.42 | 5.64 | 5.98 | 0.0M |
| 2024-06-10 | 6.50 | 6.50 | 5.20 | 6.42 | 0.0M |
| 2024-06-07 | 7.58 | 7.98 | 6.60 | 6.88 | 0.0M |
| 2024-06-06 | 9.24 | 9.40 | 7.50 | 7.58 | 0.0M |
| 2024-06-05 | 10.45 | 10.45 | 8.38 | 9.24 | 0.0M |
| 2024-06-04 | 10.40 | 10.50 | 9.80 | 10.45 | 0.0M |
| 2024-06-03 | 10.35 | 10.45 | 10.30 | 10.35 | 0.0M |
| 2024-05-31 | 10.55 | 10.90 | 9.32 | 10.35 | 0.0M |
| 2024-05-29 | 11.60 | 11.65 | 10.50 | 11.40 | 0.0M |
| 2024-05-28 | 10.85 | 12.60 | 10.50 | 11.30 | 0.0M |
| 2024-05-27 | 10.00 | 10.80 | 9.70 | 10.55 | 0.0M |
| 2024-05-24 | 9.64 | 10.30 | 9.02 | 10.05 | 0.0M |
| 2024-05-23 | 11.55 | 11.80 | 9.50 | 9.62 | 0.0M |
| 2024-05-22 | 10.80 | 12.10 | 10.35 | 11.60 | 0.0M |
| 2024-05-21 | 9.98 | 12.60 | 9.90 | 10.60 | 0.0M |
| 2024-05-20 | 8.90 | 11.70 | 8.42 | 9.98 | 0.0M |
| 2024-05-17 | 9.84 | 9.84 | 8.00 | 8.90 | 0.0M |
| 2024-05-16 | 9.80 | 11.00 | 8.50 | 9.90 | 0.0M |
| 2024-05-15 | 13.15 | 13.20 | 10.55 | 11.80 | 0.0M |
| 2024-05-14 | 13.95 | 14.95 | 12.20 | 13.15 | 0.0M |
| 2024-05-13 | 14.10 | 15.30 | 13.00 | 13.95 | 0.0M |
| 2024-05-10 | 13.85 | 15.00 | 11.50 | 13.30 | 0.0M |
| 2024-05-09 | 15.10 | 15.85 | 12.20 | 13.95 | 0.0M |
| 2024-05-08 | 16.50 | 18.50 | 15.00 | 15.85 | 0.0M |
| 2024-05-07 | 16.05 | 19.25 | 14.85 | 16.35 | 0.0M |
| 2024-05-06 | 15.95 | 20.00 | 11.60 | 16.00 | 0.0M |
| 2024-05-02 | 10.00 | 14.40 | 9.70 | 14.40 | 0.0M |
| 2024-04-30 | 7.90 | 11.30 | 7.90 | 9.90 | 0.0M |
| 2024-04-29 | 6.60 | 7.92 | 6.30 | 7.90 | 0.0M |
| 2024-04-26 | 3.88 | 5.58 | 3.65 | 5.58 | 0.0M |
| 2024-04-25 | 3.22 | 3.86 | 3.03 | 3.86 | 0.0M |
| 2024-04-24 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-04-23 | 3.36 | 3.40 | 3.02 | 3.10 | 0.0M |
| 2024-04-22 | 3.32 | 3.36 | 3.32 | 3.36 | 0.0M |
| 2024-04-19 | 3.35 | 3.35 | 3.32 | 3.32 | 0.0M |
| 2024-04-18 | 3.35 | 3.35 | 3.19 | 3.19 | 0.0M |
| 2024-04-17 | 2.92 | 3.36 | 2.92 | 3.36 | 0.0M |
| 2024-04-16 | 3.06 | 3.06 | 2.91 | 2.91 | 0.0M |
| 2024-04-15 | 3.26 | 3.26 | 3.21 | 3.21 | 0.0M |
| 2024-04-12 | 3.28 | 3.28 | 3.26 | 3.26 | 0.0M |
| 2024-04-09 | 3.56 | 3.57 | 3.30 | 3.30 | 0.0M |
| 2024-04-08 | 3.60 | 3.69 | 3.52 | 3.52 | 0.0M |
| 2024-04-04 | 3.98 | 3.98 | 3.20 | 3.39 | 0.0M |
| 2024-04-03 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0M |
| 2024-04-02 | 4.20 | 4.20 | 3.99 | 3.99 | 0.0M |
| 2024-03-27 | 4.36 | 4.36 | 4.20 | 4.20 | 0.0M |
| 2024-03-26 | 4.40 | 4.64 | 4.36 | 4.36 | 0.0M |
| 2024-03-22 | 4.64 | 4.64 | 4.50 | 4.50 | 0.0M |
| 2024-03-19 | 4.72 | 4.72 | 4.66 | 4.66 | 0.0M |
| 2024-03-18 | 4.74 | 4.74 | 4.72 | 4.72 | 0.0M |
| 2024-03-15 | 4.98 | 4.98 | 4.74 | 4.74 | 0.0M |
| 2024-03-14 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2024-03-13 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2024-03-12 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2024-03-11 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2024-03-08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-07 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2024-03-06 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2024-03-05 | 4.76 | 4.76 | 4.74 | 4.74 | 0.0M |
| 2024-03-04 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-29 | 4.70 | 5.25 | 4.70 | 4.78 | 0.0M |
| 2024-02-28 | 4.02 | 4.80 | 4.02 | 4.68 | 0.0M |
| 2024-02-26 | 5.35 | 5.35 | 4.96 | 4.96 | 0.0M |
| 2024-02-23 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-02-22 | 5.20 | 6.10 | 4.88 | 5.75 | 0.0M |
| 2024-02-21 | 5.50 | 5.50 | 4.88 | 4.88 | 0.0M |
| 2024-02-20 | 5.25 | 5.25 | 5.10 | 5.25 | 0.0M |
| 2024-02-19 | 6.10 | 6.10 | 5.00 | 5.65 | 0.0M |
| 2024-02-16 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-02-15 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-02-14 | 6.10 | 6.10 | 6.00 | 6.00 | 0.0M |
| 2024-02-13 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-02-12 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-02-09 | 5.60 | 6.10 | 5.40 | 6.10 | 0.0M |
| 2024-02-08 | 6.05 | 6.05 | 5.95 | 5.95 | 0.0M |
| 2024-02-07 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-02-06 | 5.60 | 6.10 | 5.60 | 6.00 | 0.0M |
| 2024-02-05 | 5.00 | 5.80 | 5.00 | 5.60 | 0.0M |
| 2024-02-02 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-02-01 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-01-30 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-01-29 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-01-26 | 5.30 | 5.30 | 5.00 | 5.00 | 0.0M |
| 2024-01-25 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-01-24 | 5.50 | 5.50 | 5.25 | 5.30 | 0.0M |
| 2024-01-23 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-01-18 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-01-17 | 5.85 | 5.85 | 5.50 | 5.50 | 0.0M |
| 2024-01-16 | 5.40 | 5.80 | 5.20 | 5.80 | 0.0M |
| 2024-01-15 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-01-12 | 6.00 | 6.00 | 5.90 | 5.90 | 0.0M |
| 2024-01-11 | 5.90 | 5.90 | 5.20 | 5.20 | 0.0M |
| 2024-01-10 | 5.95 | 5.95 | 5.90 | 5.90 | 0.0M |
| 2024-01-09 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-01-05 | 6.10 | 6.10 | 6.00 | 6.00 | 0.0M |
| 2024-01-04 | 6.50 | 6.50 | 6.10 | 6.10 | 0.0M |
| 2024-01-03 | 6.80 | 6.80 | 6.70 | 6.70 | 0.0M |
| 2024-01-02 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |