14.38
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 15.08 | 15.15 | 13.45 | 14.38 | 0.4M |
| 2025-09-29 | 15.20 | 15.35 | 14.70 | 14.99 | 0.6M |
| 2025-09-26 | 14.40 | 14.75 | 13.30 | 14.13 | 0.5M |
| 2025-09-25 | 16.07 | 16.40 | 11.50 | 13.08 | 0.9M |
| 2025-09-24 | 15.91 | 16.50 | 14.90 | 15.75 | 0.4M |
| 2025-09-23 | 16.00 | 16.76 | 14.60 | 15.20 | 0.7M |
| 2025-09-22 | 17.00 | 19.54 | 15.70 | 17.72 | 1.4M |
| 2025-09-19 | 11.50 | 13.75 | 11.42 | 13.60 | 0.9M |
| 2025-09-18 | 10.51 | 11.50 | 10.51 | 11.28 | 0.5M |
| 2025-09-17 | 10.50 | 11.40 | 10.05 | 10.46 | 0.6M |
| 2025-09-16 | 10.50 | 10.81 | 10.00 | 10.00 | 0.4M |
| 2025-09-15 | 9.39 | 10.50 | 9.00 | 10.50 | 0.5M |
| 2025-09-12 | 9.05 | 9.78 | 8.49 | 9.40 | 0.4M |
| 2025-09-11 | 10.30 | 10.30 | 8.13 | 8.80 | 0.7M |
| 2025-09-10 | 8.32 | 14.59 | 7.65 | 10.57 | 1.8M |
| 2025-09-09 | 8.00 | 8.32 | 7.06 | 8.00 | 0.3M |
| 2025-09-08 | 7.79 | 8.13 | 7.79 | 8.07 | 0.1M |
| 2025-09-05 | 7.75 | 8.24 | 7.64 | 8.15 | 0.2M |
| 2025-09-04 | 7.56 | 8.28 | 7.25 | 7.99 | 0.2M |
| 2025-09-03 | 7.88 | 7.88 | 7.17 | 7.24 | 0.3M |
| 2025-09-02 | 7.49 | 7.88 | 7.18 | 7.53 | 0.3M |
| 2025-08-29 | 7.60 | 8.03 | 7.23 | 7.56 | 0.2M |
| 2025-08-28 | 7.31 | 7.84 | 7.31 | 7.84 | 0.2M |
| 2025-08-27 | 7.86 | 8.00 | 7.19 | 7.31 | 0.2M |
| 2025-08-26 | 7.39 | 8.25 | 7.26 | 7.69 | 0.4M |
| 2025-08-25 | 7.13 | 7.39 | 7.09 | 7.26 | 0.2M |
| 2025-08-22 | 6.95 | 7.41 | 6.94 | 7.24 | 0.2M |
| 2025-08-21 | 6.79 | 7.69 | 6.78 | 7.12 | 0.4M |
| 2025-08-20 | 6.95 | 7.13 | 6.75 | 6.96 | 0.2M |
| 2025-08-19 | 6.79 | 7.26 | 6.72 | 7.00 | 0.2M |
| 2025-08-18 | 6.81 | 6.99 | 6.26 | 6.97 | 0.3M |
| 2025-08-15 | 6.81 | 6.81 | 6.25 | 6.60 | 0.2M |
| 2025-08-14 | 6.75 | 7.38 | 6.64 | 6.87 | 0.2M |
| 2025-08-13 | 6.56 | 7.44 | 6.38 | 7.13 | 0.3M |
| 2025-08-12 | 5.86 | 6.61 | 5.86 | 6.43 | 0.3M |
| 2025-08-11 | 5.58 | 6.00 | 5.56 | 5.77 | 0.2M |
| 2025-08-08 | 5.65 | 6.00 | 5.42 | 5.51 | 0.2M |
| 2025-08-07 | 5.88 | 5.92 | 5.64 | 5.81 | 0.2M |
| 2025-08-06 | 6.06 | 6.21 | 5.81 | 5.85 | 0.4M |
| 2025-08-05 | 6.58 | 6.75 | 5.73 | 6.31 | 0.4M |
| 2025-08-04 | 6.76 | 7.30 | 6.50 | 6.57 | 0.4M |
| 2025-08-01 | 6.48 | 7.21 | 6.38 | 6.98 | 0.4M |
| 2025-07-31 | 6.89 | 7.02 | 6.25 | 6.63 | 0.4M |
| 2025-07-30 | 6.81 | 7.00 | 6.54 | 6.99 | 0.6M |
| 2025-07-29 | 6.75 | 7.66 | 6.51 | 6.64 | 0.6M |
| 2025-07-28 | 6.88 | 7.37 | 6.48 | 6.75 | 0.6M |
| 2025-07-25 | 6.90 | 7.04 | 6.02 | 6.40 | 0.4M |
| 2025-07-24 | 7.43 | 7.44 | 6.96 | 7.04 | 0.2M |
| 2025-07-23 | 7.31 | 7.50 | 7.06 | 7.43 | 0.2M |
| 2025-07-22 | 7.20 | 7.46 | 6.98 | 7.01 | 0.2M |
| 2025-07-21 | 7.56 | 7.99 | 7.06 | 7.14 | 0.2M |
| 2025-07-18 | 8.56 | 8.56 | 7.40 | 7.68 | 0.2M |
| 2025-07-17 | 8.23 | 8.56 | 7.91 | 8.28 | 0.3M |
| 2025-07-16 | 7.62 | 8.53 | 7.07 | 8.23 | 1.0M |
| 2025-07-15 | 7.69 | 7.75 | 7.38 | 7.41 | 0.2M |
| 2025-07-14 | 7.29 | 8.00 | 7.25 | 7.75 | 0.5M |
| 2025-07-11 | 8.45 | 8.91 | 7.50 | 8.31 | 0.5M |
| 2025-07-10 | 7.10 | 8.91 | 6.84 | 7.88 | 0.9M |
| 2025-07-09 | 6.63 | 6.90 | 6.42 | 6.81 | 0.3M |
| 2025-07-08 | 5.91 | 7.00 | 5.88 | 6.42 | 0.3M |
| 2025-07-07 | 5.56 | 5.93 | 5.56 | 5.91 | 0.1M |
| 2025-07-03 | 5.87 | 6.00 | 5.50 | 5.51 | 0.2M |
| 2025-07-02 | 6.09 | 6.09 | 5.63 | 5.92 | 0.1M |
| 2025-07-01 | 6.49 | 6.49 | 5.80 | 6.08 | 0.1M |
| 2025-06-30 | 6.35 | 6.55 | 5.89 | 6.43 | 0.2M |
| 2025-06-27 | 5.69 | 6.63 | 5.32 | 6.41 | 0.4M |
| 2025-06-26 | 6.25 | 6.39 | 5.54 | 5.75 | 0.2M |
| 2025-06-25 | 6.25 | 6.94 | 6.13 | 6.32 | 0.4M |
| 2025-06-24 | 5.21 | 5.94 | 5.11 | 5.82 | 0.3M |
| 2025-06-23 | 5.14 | 5.54 | 5.14 | 5.29 | 0.2M |
| 2025-06-20 | 5.70 | 5.78 | 5.25 | 5.63 | 0.3M |
| 2025-06-18 | 5.84 | 6.04 | 5.68 | 5.81 | 0.2M |
| 2025-06-17 | 5.75 | 6.43 | 5.53 | 5.98 | 0.3M |
| 2025-06-16 | 6.02 | 6.44 | 5.65 | 5.77 | 0.4M |
| 2025-06-13 | 6.28 | 6.56 | 5.81 | 6.24 | 0.2M |
| 2025-06-12 | 6.63 | 6.75 | 6.25 | 6.56 | 0.2M |
| 2025-06-11 | 7.58 | 7.77 | 6.50 | 7.12 | 0.4M |
| 2025-06-10 | 8.87 | 8.87 | 6.75 | 7.10 | 0.6M |
| 2025-06-09 | 9.25 | 9.25 | 7.55 | 8.04 | 0.6M |
| 2025-06-06 | 5.61 | 8.44 | 5.58 | 7.88 | 0.9M |
| 2025-06-05 | 5.63 | 5.87 | 5.20 | 5.31 | 0.3M |
| 2025-06-04 | 5.38 | 5.88 | 5.38 | 5.74 | 0.2M |
| 2025-06-03 | 5.76 | 5.91 | 4.88 | 5.75 | 0.6M |
| 2025-06-02 | 6.81 | 7.00 | 5.63 | 5.71 | 0.5M |
| 2025-05-30 | 7.52 | 7.59 | 6.73 | 6.73 | 0.4M |
| 2025-05-29 | 7.81 | 8.00 | 7.25 | 7.28 | 0.3M |
| 2025-05-28 | 7.91 | 8.38 | 7.14 | 7.69 | 0.4M |
| 2025-05-27 | 8.01 | 8.57 | 7.33 | 7.58 | 0.6M |
| 2025-05-23 | 8.13 | 8.44 | 6.88 | 7.13 | 0.7M |
| 2025-05-22 | 9.00 | 9.56 | 7.38 | 8.10 | 0.6M |
| 2025-05-21 | 10.10 | 10.51 | 7.64 | 8.31 | 0.6M |
| 2025-05-20 | 12.00 | 12.00 | 10.63 | 11.00 | 0.4M |
| 2025-05-19 | 12.14 | 12.59 | 11.20 | 11.64 | 0.5M |
| 2025-05-16 | 11.88 | 11.88 | 10.96 | 11.35 | 0.3M |
| 2025-05-15 | 11.33 | 11.63 | 10.88 | 11.03 | 0.4M |
| 2025-05-14 | 9.92 | 10.50 | 9.92 | 10.50 | 0.5M |
| 2025-05-13 | 10.13 | 10.37 | 9.44 | 9.63 | 0.4M |
| 2025-05-12 | 9.84 | 10.13 | 8.44 | 9.15 | 0.3M |
| 2025-05-09 | 7.70 | 8.99 | 7.29 | 8.20 | 0.3M |
| 2025-05-08 | 7.52 | 8.12 | 7.13 | 7.19 | 0.2M |
| 2025-05-07 | 8.81 | 9.00 | 6.88 | 6.88 | 0.3M |
| 2025-05-06 | 10.01 | 10.25 | 8.75 | 9.52 | 0.2M |
| 2025-05-05 | 10.88 | 11.25 | 10.38 | 10.61 | 0.1M |
| 2025-05-02 | 11.03 | 11.56 | 10.86 | 11.26 | 0.2M |
| 2025-05-01 | 10.55 | 11.28 | 10.55 | 11.28 | 0.2M |
| 2025-04-30 | 11.50 | 11.63 | 10.29 | 11.10 | 0.2M |
| 2025-04-29 | 11.03 | 11.50 | 10.50 | 11.28 | 0.3M |
| 2025-04-28 | 11.50 | 12.32 | 10.16 | 11.56 | 0.3M |
| 2025-04-25 | 12.52 | 12.52 | 11.50 | 11.59 | 0.2M |
| 2025-04-24 | 93.17 | 101.50 | 91.00 | 101.00 | 0.0M |
| 2025-04-23 | 108.00 | 108.00 | 90.00 | 93.00 | 0.1M |
| 2025-04-22 | 117.99 | 117.99 | 100.00 | 103.50 | 0.0M |
| 2025-04-21 | 116.99 | 119.15 | 100.21 | 104.50 | 0.0M |
| 2025-04-17 | 134.30 | 134.30 | 106.51 | 115.10 | 0.0M |
| 2025-04-16 | 146.00 | 150.00 | 111.50 | 121.00 | 0.1M |
| 2025-04-15 | 128.28 | 155.00 | 119.20 | 138.01 | 0.1M |
| 2025-04-14 | 114.74 | 120.74 | 111.00 | 118.98 | 0.0M |
| 2025-04-11 | 104.50 | 116.50 | 100.00 | 107.14 | 0.0M |
| 2025-04-10 | 93.01 | 109.81 | 93.01 | 104.00 | 0.0M |
| 2025-04-09 | 94.60 | 100.18 | 90.00 | 95.57 | 0.0M |
| 2025-04-08 | 99.84 | 99.94 | 94.39 | 95.00 | 0.0M |
| 2025-04-07 | 94.05 | 99.40 | 91.00 | 95.90 | 0.0M |
| 2025-04-04 | 98.97 | 102.00 | 92.26 | 96.89 | 0.0M |
| 2025-04-03 | 90.05 | 103.00 | 88.00 | 102.55 | 0.0M |
| 2025-04-02 | 95.40 | 95.40 | 86.62 | 94.99 | 0.0M |
| 2025-04-01 | 88.88 | 95.86 | 88.88 | 93.90 | 0.0M |
| 2025-03-31 | 92.10 | 95.00 | 80.00 | 88.70 | 0.0M |
| 2025-03-28 | 103.01 | 105.00 | 92.07 | 94.90 | 0.0M |
| 2025-03-27 | 100.00 | 111.71 | 95.00 | 101.00 | 0.1M |
| 2025-03-26 | 100.00 | 108.12 | 90.38 | 107.29 | 0.0M |
| 2025-03-25 | 100.10 | 104.99 | 90.00 | 96.99 | 0.1M |
| 2025-03-24 | 110.00 | 123.62 | 65.61 | 91.42 | 0.1M |
| 2025-03-21 | 120.00 | 120.00 | 100.00 | 110.00 | 0.1M |
| 2025-03-20 | 108.97 | 141.86 | 90.05 | 108.79 | 0.2M |
| 2025-03-19 | 72.75 | 111.74 | 72.00 | 103.00 | 0.1M |
| 2025-03-18 | 74.99 | 74.99 | 70.00 | 72.06 | 0.1M |
| 2025-03-17 | 58.50 | 67.51 | 56.12 | 64.80 | 0.1M |
| 2025-03-14 | 51.25 | 54.52 | 51.10 | 52.81 | 0.0M |
| 2025-03-13 | 50.00 | 54.55 | 47.00 | 51.23 | 0.1M |
| 2025-03-12 | 51.07 | 55.99 | 48.50 | 51.00 | 0.0M |
| 2025-03-11 | 48.63 | 52.45 | 47.50 | 50.69 | 0.0M |
| 2025-03-10 | 54.97 | 54.97 | 46.00 | 50.16 | 0.0M |
| 2025-03-07 | 58.55 | 60.00 | 47.04 | 54.13 | 0.1M |
| 2025-03-06 | 71.19 | 72.72 | 58.00 | 60.10 | 0.1M |
| 2025-03-05 | 81.62 | 81.62 | 65.00 | 68.99 | 0.1M |
| 2025-03-04 | 74.60 | 82.51 | 72.15 | 75.99 | 0.1M |
| 2025-03-03 | 71.56 | 80.58 | 68.70 | 76.82 | 0.1M |
| 2025-02-28 | 72.56 | 72.56 | 61.00 | 68.72 | 0.1M |
| 2025-02-27 | 63.90 | 68.00 | 51.00 | 67.87 | 0.1M |
| 2025-02-26 | 55.99 | 61.91 | 49.00 | 57.99 | 0.1M |
| 2025-02-25 | 74.40 | 75.99 | 35.00 | 52.45 | 0.3M |
| 2025-02-24 | 59.69 | 73.34 | 51.50 | 69.34 | 0.2M |
| 2025-02-21 | 47.49 | 62.62 | 46.02 | 50.00 | 0.3M |
| 2025-02-20 | 43.33 | 44.98 | 42.50 | 43.80 | 0.0M |
| 2025-02-19 | 42.79 | 45.50 | 40.02 | 42.00 | 0.3M |
| 2025-02-18 | 46.97 | 49.41 | 40.00 | 42.01 | 0.1M |
| 2025-02-14 | 57.99 | 58.50 | 44.00 | 44.75 | 0.1M |
| 2025-02-13 | 49.99 | 55.00 | 49.99 | 51.91 | 0.1M |
| 2025-02-12 | 40.75 | 49.54 | 40.75 | 47.60 | 0.1M |
| 2025-02-11 | 39.10 | 43.99 | 38.50 | 41.34 | 0.1M |
| 2025-02-10 | 49.60 | 51.45 | 43.00 | 44.48 | 0.2M |
| 2025-02-07 | 39.83 | 53.00 | 39.83 | 45.25 | 0.4M |
| 2025-02-06 | 39.49 | 40.85 | 34.42 | 39.30 | 0.2M |
| 2025-02-05 | 37.08 | 41.00 | 32.31 | 36.55 | 0.1M |
| 2025-02-04 | 33.22 | 40.55 | 31.73 | 36.55 | 0.3M |
| 2025-02-03 | 33.28 | 34.73 | 24.00 | 31.42 | 0.2M |
| 2025-01-31 | 50.66 | 50.66 | 25.00 | 29.25 | 0.7M |
| 2025-01-30 | 43.49 | 49.50 | 32.51 | 35.01 | 0.5M |
| 2025-01-29 | 15.69 | 50.15 | 13.72 | 50.15 | 3.3M |
| 2025-01-28 | 8.68 | 17.80 | 8.40 | 14.99 | 1.7M |
| 2025-01-27 | 7.60 | 10.29 | 6.95 | 9.42 | 0.4M |
| 2025-01-24 | 10.00 | 10.26 | 6.64 | 8.55 | 0.6M |
| 2025-01-23 | 15.36 | 22.95 | 10.11 | 12.75 | 9.8M |
| 2025-01-22 | 4.26 | 7.50 | 3.60 | 7.50 | 3.5M |