9.98
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 9.99 | 10.02 | 9.97 | 9.98 | 0.5M |
| 2025-09-30 | 9.98 | 10.01 | 9.96 | 10.01 | 0.5M |
| 2025-09-29 | 10.00 | 10.03 | 9.96 | 10.02 | 0.6M |
| 2025-09-26 | 9.94 | 10.01 | 9.94 | 10.00 | 0.5M |
| 2025-09-25 | 9.98 | 10.00 | 9.92 | 9.94 | 0.6M |
| 2025-09-24 | 9.99 | 10.02 | 9.98 | 9.99 | 0.5M |
| 2025-09-23 | 9.94 | 9.99 | 9.94 | 9.98 | 0.5M |
| 2025-09-22 | 9.94 | 9.96 | 9.91 | 9.92 | 0.5M |
| 2025-09-19 | 9.92 | 9.95 | 9.92 | 9.94 | 0.4M |
| 2025-09-18 | 9.94 | 9.96 | 9.91 | 9.95 | 0.4M |
| 2025-09-17 | 9.91 | 9.99 | 9.91 | 9.93 | 0.5M |
| 2025-09-16 | 9.99 | 10.00 | 9.90 | 9.91 | 0.6M |
| 2025-09-15 | 10.03 | 10.04 | 9.95 | 9.95 | 0.6M |
| 2025-09-12 | 9.96 | 10.02 | 9.95 | 10.00 | 0.4M |
| 2025-09-11 | 10.00 | 10.02 | 9.92 | 9.95 | 0.6M |
| 2025-09-10 | 9.95 | 10.00 | 9.93 | 9.99 | 0.9M |
| 2025-09-09 | 9.80 | 9.95 | 9.80 | 9.95 | 0.6M |
| 2025-09-08 | 9.85 | 9.85 | 9.78 | 9.79 | 0.6M |
| 2025-09-05 | 9.87 | 9.87 | 9.81 | 9.85 | 0.5M |
| 2025-09-04 | 9.85 | 9.88 | 9.81 | 9.81 | 0.3M |
| 2025-09-03 | 9.81 | 9.87 | 9.79 | 9.85 | 0.7M |
| 2025-09-02 | 9.81 | 9.87 | 9.79 | 9.80 | 0.6M |
| 2025-08-29 | 9.84 | 9.90 | 9.82 | 9.87 | 0.4M |
| 2025-08-28 | 9.93 | 9.97 | 9.91 | 9.94 | 0.7M |
| 2025-08-27 | 9.89 | 9.92 | 9.88 | 9.91 | 0.4M |
| 2025-08-26 | 9.87 | 9.90 | 9.86 | 9.88 | 0.4M |
| 2025-08-25 | 9.85 | 9.90 | 9.85 | 9.88 | 0.6M |
| 2025-08-22 | 9.85 | 9.90 | 9.85 | 9.87 | 0.8M |
| 2025-08-21 | 9.83 | 9.87 | 9.83 | 9.85 | 0.4M |
| 2025-08-20 | 9.85 | 9.88 | 9.84 | 9.88 | 0.4M |
| 2025-08-19 | 9.83 | 9.85 | 9.82 | 9.84 | 0.4M |
| 2025-08-18 | 9.85 | 9.85 | 9.82 | 9.83 | 0.3M |
| 2025-08-15 | 9.84 | 9.87 | 9.81 | 9.82 | 0.6M |
| 2025-08-14 | 9.86 | 9.88 | 9.83 | 9.85 | 0.3M |
| 2025-08-13 | 9.84 | 9.86 | 9.80 | 9.86 | 0.5M |
| 2025-08-12 | 9.82 | 9.84 | 9.77 | 9.83 | 0.6M |
| 2025-08-11 | 9.80 | 9.85 | 9.78 | 9.78 | 0.7M |
| 2025-08-08 | 9.84 | 9.85 | 9.79 | 9.82 | 0.5M |
| 2025-08-07 | 9.81 | 9.83 | 9.77 | 9.83 | 0.4M |
| 2025-08-06 | 9.77 | 9.81 | 9.75 | 9.75 | 0.5M |
| 2025-08-05 | 9.84 | 9.85 | 9.76 | 9.77 | 0.4M |
| 2025-08-04 | 9.80 | 9.86 | 9.75 | 9.85 | 0.7M |
| 2025-08-01 | 9.78 | 9.81 | 9.71 | 9.75 | 0.4M |
| 2025-07-31 | 9.79 | 9.82 | 9.76 | 9.79 | 0.5M |
| 2025-07-30 | 9.87 | 9.89 | 9.82 | 9.85 | 0.6M |
| 2025-07-29 | 9.82 | 9.85 | 9.81 | 9.84 | 0.4M |
| 2025-07-28 | 9.87 | 9.87 | 9.81 | 9.81 | 0.6M |
| 2025-07-25 | 9.80 | 9.85 | 9.80 | 9.83 | 0.3M |
| 2025-07-24 | 9.77 | 9.88 | 9.76 | 9.81 | 0.5M |
| 2025-07-23 | 9.85 | 9.88 | 9.75 | 9.80 | 1.0M |
| 2025-07-22 | 9.81 | 9.84 | 9.81 | 9.84 | 0.3M |
| 2025-07-21 | 9.83 | 9.83 | 9.77 | 9.81 | 0.4M |
| 2025-07-18 | 9.76 | 9.79 | 9.75 | 9.77 | 0.4M |
| 2025-07-17 | 9.70 | 9.74 | 9.70 | 9.74 | 0.4M |
| 2025-07-16 | 9.67 | 9.71 | 9.65 | 9.70 | 0.5M |
| 2025-07-15 | 9.69 | 9.69 | 9.65 | 9.69 | 0.6M |
| 2025-07-14 | 9.71 | 9.74 | 9.67 | 9.69 | 0.4M |
| 2025-07-11 | 9.72 | 9.74 | 9.67 | 9.69 | 0.4M |
| 2025-07-10 | 9.76 | 9.82 | 9.70 | 9.70 | 1.1M |
| 2025-07-09 | 9.70 | 9.75 | 9.65 | 9.75 | 0.5M |
| 2025-07-08 | 9.69 | 9.71 | 9.62 | 9.65 | 0.8M |
| 2025-07-07 | 9.79 | 9.80 | 9.71 | 9.76 | 0.6M |
| 2025-07-03 | 9.73 | 9.78 | 9.73 | 9.77 | 0.2M |
| 2025-07-02 | 9.80 | 9.81 | 9.71 | 9.74 | 0.5M |
| 2025-07-01 | 9.75 | 9.82 | 9.73 | 9.77 | 0.5M |
| 2025-06-30 | 9.75 | 9.80 | 9.72 | 9.79 | 0.7M |
| 2025-06-27 | 9.83 | 9.85 | 9.79 | 9.81 | 0.6M |
| 2025-06-26 | 9.79 | 9.82 | 9.76 | 9.82 | 0.5M |
| 2025-06-25 | 9.76 | 9.80 | 9.71 | 9.77 | 0.5M |
| 2025-06-24 | 9.73 | 9.79 | 9.72 | 9.76 | 0.4M |
| 2025-06-23 | 9.66 | 9.73 | 9.66 | 9.70 | 0.5M |
| 2025-06-20 | 9.59 | 9.70 | 9.59 | 9.66 | 0.4M |
| 2025-06-18 | 9.63 | 9.68 | 9.63 | 9.64 | 0.4M |
| 2025-06-17 | 9.70 | 9.73 | 9.61 | 9.66 | 0.7M |
| 2025-06-16 | 9.73 | 9.78 | 9.64 | 9.69 | 0.5M |
| 2025-06-13 | 9.72 | 9.81 | 9.71 | 9.73 | 0.6M |
| 2025-06-12 | 9.74 | 9.81 | 9.74 | 9.77 | 0.6M |
| 2025-06-11 | 9.72 | 9.77 | 9.72 | 9.74 | 0.3M |
| 2025-06-10 | 9.76 | 9.81 | 9.70 | 9.71 | 0.8M |
| 2025-06-09 | 9.68 | 9.73 | 9.63 | 9.70 | 0.5M |
| 2025-06-06 | 9.67 | 9.73 | 9.67 | 9.70 | 0.4M |
| 2025-06-05 | 9.70 | 9.74 | 9.67 | 9.68 | 0.4M |
| 2025-06-04 | 9.78 | 9.79 | 9.69 | 9.69 | 0.4M |
| 2025-06-03 | 9.79 | 9.79 | 9.73 | 9.79 | 0.5M |
| 2025-06-02 | 9.77 | 9.80 | 9.73 | 9.77 | 0.4M |
| 2025-05-30 | 9.79 | 9.81 | 9.74 | 9.80 | 0.5M |
| 2025-05-29 | 9.76 | 9.81 | 9.71 | 9.80 | 0.6M |
| 2025-05-28 | 9.77 | 9.78 | 9.67 | 9.72 | 0.6M |
| 2025-05-27 | 9.78 | 9.79 | 9.71 | 9.75 | 0.9M |
| 2025-05-23 | 9.70 | 9.77 | 9.63 | 9.74 | 0.6M |
| 2025-05-22 | 9.75 | 9.80 | 9.62 | 9.68 | 0.4M |
| 2025-05-21 | 9.88 | 9.88 | 9.71 | 9.75 | 0.5M |
| 2025-05-20 | 9.78 | 9.88 | 9.77 | 9.88 | 0.5M |
| 2025-05-19 | 9.79 | 9.82 | 9.77 | 9.80 | 0.4M |
| 2025-05-16 | 9.74 | 9.84 | 9.68 | 9.84 | 0.5M |
| 2025-05-15 | 9.63 | 9.73 | 9.60 | 9.70 | 0.4M |
| 2025-05-14 | 9.68 | 9.68 | 9.59 | 9.60 | 0.6M |
| 2025-05-13 | 9.68 | 9.69 | 9.62 | 9.65 | 0.7M |
| 2025-05-12 | 9.75 | 9.76 | 9.60 | 9.65 | 1.0M |
| 2025-05-09 | 9.58 | 9.63 | 9.56 | 9.63 | 0.3M |
| 2025-05-08 | 9.66 | 9.68 | 9.57 | 9.58 | 0.5M |
| 2025-05-07 | 9.61 | 9.66 | 9.60 | 9.62 | 0.4M |
| 2025-05-06 | 9.59 | 9.63 | 9.58 | 9.61 | 0.5M |
| 2025-05-05 | 9.62 | 9.65 | 9.55 | 9.59 | 0.5M |
| 2025-05-02 | 9.57 | 9.63 | 9.53 | 9.60 | 0.6M |
| 2025-05-01 | 9.59 | 9.65 | 9.55 | 9.60 | 0.5M |
| 2025-04-30 | 9.55 | 9.62 | 9.45 | 9.60 | 0.6M |
| 2025-04-29 | 9.62 | 9.70 | 9.60 | 9.68 | 0.4M |
| 2025-04-28 | 9.55 | 9.65 | 9.52 | 9.62 | 0.7M |
| 2025-04-25 | 9.58 | 9.58 | 9.45 | 9.54 | 0.5M |
| 2025-04-24 | 9.50 | 9.57 | 9.45 | 9.55 | 0.4M |
| 2025-04-23 | 9.56 | 9.57 | 9.43 | 9.47 | 0.4M |
| 2025-04-22 | 9.41 | 9.54 | 9.39 | 9.48 | 0.8M |
| 2025-04-21 | 9.41 | 9.48 | 9.28 | 9.34 | 0.7M |
| 2025-04-17 | 9.36 | 9.57 | 9.35 | 9.46 | 0.5M |
| 2025-04-16 | 9.42 | 9.50 | 9.32 | 9.33 | 0.5M |
| 2025-04-15 | 9.38 | 9.48 | 9.37 | 9.46 | 0.8M |
| 2025-04-14 | 9.33 | 9.42 | 9.29 | 9.38 | 0.7M |
| 2025-04-11 | 9.11 | 9.33 | 9.09 | 9.25 | 0.6M |
| 2025-04-10 | 9.37 | 9.52 | 9.16 | 9.23 | 1.1M |
| 2025-04-09 | 8.85 | 9.44 | 8.81 | 9.39 | 1.1M |
| 2025-04-08 | 9.25 | 9.43 | 8.80 | 8.89 | 1.3M |
| 2025-04-07 | 8.80 | 9.14 | 8.69 | 8.98 | 1.6M |
| 2025-04-04 | 9.56 | 9.58 | 9.02 | 9.07 | 2.0M |
| 2025-04-03 | 9.70 | 9.82 | 9.58 | 9.58 | 0.9M |
| 2025-04-02 | 9.75 | 9.82 | 9.75 | 9.78 | 0.4M |
| 2025-04-01 | 9.89 | 9.89 | 9.73 | 9.81 | 0.7M |
| 2025-03-31 | 9.89 | 9.90 | 9.83 | 9.89 | 0.7M |
| 2025-03-28 | 9.82 | 9.93 | 9.81 | 9.92 | 0.8M |
| 2025-03-27 | 9.69 | 9.87 | 9.69 | 9.78 | 0.7M |
| 2025-03-26 | 9.65 | 9.77 | 9.64 | 9.76 | 0.5M |
| 2025-03-25 | 9.70 | 9.71 | 9.63 | 9.65 | 0.4M |
| 2025-03-24 | 9.62 | 9.74 | 9.61 | 9.67 | 0.4M |
| 2025-03-21 | 9.65 | 9.65 | 9.60 | 9.60 | 0.4M |
| 2025-03-20 | 9.58 | 9.64 | 9.58 | 9.62 | 0.4M |
| 2025-03-19 | 9.56 | 9.65 | 9.56 | 9.61 | 0.4M |
| 2025-03-18 | 9.63 | 9.63 | 9.56 | 9.56 | 0.3M |
| 2025-03-17 | 9.51 | 9.68 | 9.50 | 9.63 | 0.9M |
| 2025-03-14 | 9.41 | 9.53 | 9.40 | 9.51 | 0.5M |
| 2025-03-13 | 9.43 | 9.50 | 9.40 | 9.43 | 0.5M |
| 2025-03-12 | 9.48 | 9.51 | 9.36 | 9.46 | 1.1M |
| 2025-03-11 | 9.49 | 9.56 | 9.42 | 9.46 | 0.7M |
| 2025-03-10 | 9.48 | 9.59 | 9.46 | 9.54 | 1.1M |
| 2025-03-07 | 9.30 | 9.48 | 9.30 | 9.47 | 0.6M |
| 2025-03-06 | 9.47 | 9.48 | 9.33 | 9.35 | 1.0M |
| 2025-03-05 | 9.43 | 9.54 | 9.38 | 9.52 | 1.2M |
| 2025-03-04 | 9.44 | 9.59 | 9.42 | 9.42 | 1.2M |
| 2025-03-03 | 9.57 | 9.68 | 9.47 | 9.54 | 0.9M |
| 2025-02-28 | 9.39 | 9.58 | 9.38 | 9.58 | 0.5M |
| 2025-02-27 | 9.50 | 9.54 | 9.45 | 9.45 | 0.7M |
| 2025-02-26 | 9.50 | 9.57 | 9.48 | 9.50 | 0.6M |
| 2025-02-25 | 9.49 | 9.50 | 9.44 | 9.50 | 0.7M |
| 2025-02-24 | 9.44 | 9.50 | 9.43 | 9.45 | 0.5M |
| 2025-02-21 | 9.45 | 9.48 | 9.43 | 9.45 | 0.5M |
| 2025-02-20 | 9.46 | 9.49 | 9.38 | 9.45 | 0.6M |
| 2025-02-19 | 9.41 | 9.46 | 9.38 | 9.46 | 0.4M |
| 2025-02-18 | 9.35 | 9.44 | 9.33 | 9.41 | 0.5M |
| 2025-02-14 | 9.34 | 9.45 | 9.33 | 9.36 | 0.5M |
| 2025-02-13 | 9.33 | 9.37 | 9.31 | 9.32 | 0.6M |
| 2025-02-12 | 9.29 | 9.42 | 9.20 | 9.33 | 1.1M |
| 2025-02-11 | 9.45 | 9.50 | 9.38 | 9.50 | 0.6M |
| 2025-02-10 | 9.41 | 9.52 | 9.39 | 9.42 | 0.7M |
| 2025-02-07 | 9.44 | 9.45 | 9.37 | 9.44 | 0.4M |
| 2025-02-06 | 9.43 | 9.45 | 9.36 | 9.43 | 0.6M |
| 2025-02-05 | 9.39 | 9.44 | 9.33 | 9.39 | 0.4M |
| 2025-02-04 | 9.35 | 9.40 | 9.29 | 9.33 | 0.5M |
| 2025-02-03 | 9.30 | 9.45 | 9.28 | 9.40 | 0.7M |
| 2025-01-31 | 9.44 | 9.52 | 9.36 | 9.47 | 0.6M |
| 2025-01-30 | 9.41 | 9.48 | 9.36 | 9.47 | 0.6M |
| 2025-01-29 | 9.25 | 9.38 | 9.25 | 9.35 | 0.7M |
| 2025-01-28 | 9.25 | 9.30 | 9.25 | 9.27 | 0.6M |
| 2025-01-27 | 9.25 | 9.30 | 9.14 | 9.25 | 0.8M |
| 2025-01-24 | 9.26 | 9.35 | 9.26 | 9.27 | 0.4M |
| 2025-01-23 | 9.28 | 9.32 | 9.22 | 9.24 | 0.6M |
| 2025-01-22 | 9.48 | 9.50 | 9.27 | 9.28 | 0.7M |
| 2025-01-21 | 9.48 | 9.55 | 9.39 | 9.47 | 0.8M |
| 2025-01-17 | 9.39 | 9.45 | 9.35 | 9.39 | 0.6M |
| 2025-01-16 | 9.25 | 9.39 | 9.24 | 9.38 | 0.5M |
| 2025-01-15 | 9.36 | 9.36 | 9.23 | 9.24 | 0.6M |
| 2025-01-14 | 9.11 | 9.29 | 9.11 | 9.25 | 0.7M |
| 2025-01-13 | 9.18 | 9.22 | 9.12 | 9.16 | 0.6M |
| 2025-01-10 | 9.16 | 9.23 | 9.12 | 9.23 | 1.2M |
| 2025-01-08 | 9.10 | 9.20 | 9.06 | 9.19 | 0.6M |
| 2025-01-07 | 9.18 | 9.21 | 9.10 | 9.10 | 0.7M |
| 2025-01-06 | 9.24 | 9.24 | 9.13 | 9.16 | 1.1M |
| 2025-01-03 | 9.02 | 9.24 | 9.02 | 9.23 | 1.5M |
| 2025-01-02 | 8.84 | 8.93 | 8.83 | 8.93 | 0.8M |