10.32
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 | 9.97 | 10.35 | 9.95 | 10.32 | 1.0M |
| 2025-09-30 | 9.63 | 10.03 | 9.60 | 9.93 | 1.4M |
| 2025-09-29 | 9.80 | 9.83 | 9.60 | 9.66 | 1.7M |
| 2025-09-26 | 9.77 | 9.82 | 9.62 | 9.78 | 1.5M |
| 2025-09-25 | 9.98 | 10.03 | 9.65 | 9.73 | 1.3M |
| 2025-09-24 | 9.60 | 9.99 | 9.53 | 9.97 | 1.6M |
| 2025-09-23 | 9.68 | 9.84 | 9.57 | 9.59 | 1.3M |
| 2025-09-22 | 9.69 | 9.74 | 9.60 | 9.70 | 0.9M |
| 2025-09-19 | 9.76 | 9.82 | 9.58 | 9.69 | 5.6M |
| 2025-09-18 | 9.61 | 9.84 | 9.53 | 9.75 | 1.7M |
| 2025-09-17 | 9.75 | 9.77 | 9.53 | 9.57 | 2.0M |
| 2025-09-16 | 9.35 | 9.71 | 9.35 | 9.70 | 1.8M |
| 2025-09-15 | 9.39 | 9.44 | 9.20 | 9.36 | 1.8M |
| 2025-09-12 | 9.67 | 9.67 | 9.40 | 9.41 | 1.7M |
| 2025-09-11 | 9.70 | 9.77 | 9.58 | 9.74 | 1.7M |
| 2025-09-10 | 9.91 | 9.94 | 9.72 | 9.72 | 1.4M |
| 2025-09-09 | 9.73 | 9.92 | 9.70 | 9.92 | 1.3M |
| 2025-09-08 | 10.03 | 10.03 | 9.51 | 9.70 | 3.3M |
| 2025-09-05 | 9.98 | 10.09 | 9.90 | 10.06 | 1.4M |
| 2025-09-04 | 10.16 | 10.28 | 9.90 | 9.98 | 1.8M |
| 2025-09-03 | 9.78 | 10.18 | 9.77 | 10.13 | 1.7M |
| 2025-09-02 | 10.12 | 10.29 | 9.77 | 9.91 | 2.3M |
| 2025-08-29 | 10.30 | 10.30 | 10.04 | 10.12 | 1.2M |
| 2025-08-28 | 10.26 | 10.36 | 10.18 | 10.27 | 1.9M |
| 2025-08-27 | 10.41 | 10.43 | 10.20 | 10.26 | 1.6M |
| 2025-08-26 | 10.38 | 10.50 | 10.34 | 10.44 | 2.3M |
| 2025-08-25 | 10.53 | 10.57 | 10.27 | 10.39 | 2.6M |
| 2025-08-22 | 10.93 | 10.98 | 10.48 | 10.50 | 3.7M |
| 2025-08-21 | 11.21 | 11.45 | 10.90 | 10.95 | 4.5M |
| 2025-08-20 | 10.51 | 10.58 | 10.28 | 10.42 | 0.9M |
| 2025-08-19 | 10.73 | 10.76 | 10.44 | 10.49 | 0.9M |
| 2025-08-18 | 10.83 | 10.96 | 10.72 | 10.76 | 0.8M |
| 2025-08-15 | 10.68 | 10.81 | 10.64 | 10.79 | 1.0M |
| 2025-08-14 | 10.70 | 10.70 | 10.48 | 10.62 | 1.1M |
| 2025-08-13 | 10.65 | 10.86 | 10.53 | 10.82 | 1.9M |
| 2025-08-12 | 10.50 | 10.86 | 10.47 | 10.58 | 1.5M |
| 2025-08-11 | 10.31 | 10.57 | 10.21 | 10.48 | 1.7M |
| 2025-08-08 | 12.06 | 12.06 | 9.86 | 10.33 | 4.8M |
| 2025-08-07 | 11.20 | 11.30 | 10.94 | 11.06 | 1.6M |
| 2025-08-06 | 11.07 | 11.24 | 11.06 | 11.19 | 0.9M |
| 2025-08-05 | 11.08 | 11.31 | 11.03 | 11.15 | 1.2M |
| 2025-08-04 | 10.88 | 11.16 | 10.79 | 11.14 | 1.5M |
| 2025-08-01 | 10.95 | 11.06 | 10.77 | 10.86 | 1.3M |
| 2025-07-31 | 11.06 | 11.28 | 10.67 | 10.98 | 1.2M |
| 2025-07-30 | 11.30 | 11.41 | 11.13 | 11.17 | 0.8M |
| 2025-07-29 | 11.33 | 11.34 | 11.09 | 11.19 | 0.8M |
| 2025-07-28 | 11.36 | 11.44 | 11.28 | 11.29 | 0.7M |
| 2025-07-25 | 11.17 | 11.38 | 11.07 | 11.36 | 0.8M |
| 2025-07-24 | 11.35 | 11.48 | 11.14 | 11.16 | 0.8M |
| 2025-07-23 | 11.21 | 11.45 | 11.15 | 11.35 | 1.0M |
| 2025-07-22 | 11.00 | 11.27 | 10.94 | 11.18 | 2.0M |
| 2025-07-21 | 10.77 | 11.02 | 10.74 | 10.94 | 1.1M |
| 2025-07-18 | 10.79 | 10.83 | 10.63 | 10.72 | 0.9M |
| 2025-07-17 | 10.71 | 10.78 | 10.63 | 10.67 | 0.9M |
| 2025-07-16 | 10.50 | 10.73 | 10.46 | 10.67 | 0.9M |
| 2025-07-15 | 10.78 | 10.78 | 10.38 | 10.44 | 1.5M |
| 2025-07-14 | 10.66 | 10.78 | 10.50 | 10.74 | 1.3M |
| 2025-07-11 | 10.72 | 10.88 | 10.56 | 10.58 | 3.8M |
| 2025-07-10 | 10.77 | 11.00 | 10.74 | 10.90 | 1.3M |
| 2025-07-09 | 10.69 | 10.90 | 10.64 | 10.81 | 2.2M |
| 2025-07-08 | 10.27 | 10.73 | 10.23 | 10.59 | 1.9M |
| 2025-07-07 | 10.19 | 10.43 | 10.11 | 10.30 | 1.8M |
| 2025-07-03 | 10.13 | 10.31 | 10.12 | 10.27 | 0.5M |
| 2025-07-02 | 10.03 | 10.24 | 9.97 | 10.16 | 1.4M |
| 2025-07-01 | 9.87 | 10.38 | 9.79 | 10.06 | 1.3M |
| 2025-06-30 | 9.89 | 10.13 | 9.81 | 9.92 | 1.5M |
| 2025-06-27 | 9.94 | 10.03 | 9.77 | 9.91 | 4.8M |
| 2025-06-26 | 9.85 | 9.94 | 9.76 | 9.94 | 0.9M |
| 2025-06-25 | 9.91 | 9.91 | 9.74 | 9.86 | 1.3M |
| 2025-06-24 | 9.88 | 9.99 | 9.73 | 9.91 | 1.1M |
| 2025-06-23 | 10.00 | 10.04 | 9.65 | 9.77 | 1.3M |
| 2025-06-20 | 10.37 | 10.38 | 9.91 | 9.99 | 5.2M |
| 2025-06-18 | 9.99 | 10.68 | 9.89 | 10.30 | 3.1M |
| 2025-06-17 | 10.11 | 10.31 | 9.98 | 9.99 | 2.0M |
| 2025-06-16 | 10.29 | 10.45 | 10.14 | 10.17 | 1.6M |
| 2025-06-13 | 10.27 | 10.42 | 10.21 | 10.27 | 1.1M |
| 2025-06-12 | 10.07 | 10.48 | 10.06 | 10.40 | 1.1M |
| 2025-06-11 | 10.42 | 10.48 | 10.18 | 10.18 | 1.3M |
| 2025-06-10 | 10.31 | 10.46 | 10.11 | 10.43 | 1.5M |
| 2025-06-09 | 10.23 | 10.49 | 10.15 | 10.28 | 1.4M |
| 2025-06-06 | 10.09 | 10.25 | 10.00 | 10.24 | 1.4M |
| 2025-06-05 | 9.81 | 10.05 | 9.80 | 9.95 | 1.3M |
| 2025-06-04 | 9.98 | 10.12 | 9.75 | 9.89 | 1.4M |
| 2025-06-03 | 9.85 | 10.04 | 9.68 | 10.01 | 1.7M |
| 2025-06-02 | 9.81 | 10.00 | 9.74 | 9.84 | 1.6M |
| 2025-05-30 | 9.72 | 9.87 | 9.59 | 9.79 | 1.9M |
| 2025-05-29 | 9.60 | 9.85 | 9.50 | 9.76 | 2.1M |
| 2025-05-28 | 9.83 | 9.83 | 9.49 | 9.50 | 2.3M |
| 2025-05-27 | 9.90 | 9.94 | 9.78 | 9.78 | 1.3M |
| 2025-05-23 | 9.70 | 9.84 | 9.61 | 9.80 | 1.3M |
| 2025-05-22 | 9.85 | 10.06 | 9.81 | 9.82 | 1.4M |
| 2025-05-21 | 10.31 | 10.35 | 9.87 | 9.90 | 2.5M |
| 2025-05-20 | 9.83 | 10.44 | 9.79 | 10.42 | 2.4M |
| 2025-05-19 | 9.62 | 9.89 | 9.62 | 9.83 | 1.5M |
| 2025-05-16 | 9.51 | 9.81 | 9.45 | 9.67 | 1.6M |
| 2025-05-15 | 9.42 | 9.55 | 9.34 | 9.51 | 1.4M |
| 2025-05-14 | 9.59 | 9.67 | 9.22 | 9.40 | 3.5M |
| 2025-05-13 | 9.85 | 9.90 | 9.51 | 9.62 | 1.7M |
| 2025-05-12 | 9.54 | 10.16 | 9.53 | 9.85 | 4.5M |
| 2025-05-09 | 9.74 | 9.88 | 9.38 | 9.41 | 2.0M |
| 2025-05-08 | 9.63 | 9.91 | 9.28 | 9.69 | 3.2M |
| 2025-05-07 | 10.55 | 10.79 | 9.62 | 9.72 | 6.2M |
| 2025-05-06 | 11.11 | 11.21 | 10.89 | 10.92 | 3.5M |
| 2025-05-05 | 11.28 | 11.43 | 11.20 | 11.26 | 1.5M |
| 2025-05-02 | 11.47 | 11.61 | 11.23 | 11.33 | 1.8M |
| 2025-05-01 | 11.72 | 11.72 | 11.38 | 11.48 | 1.6M |
| 2025-04-30 | 11.52 | 11.77 | 11.41 | 11.75 | 2.6M |
| 2025-04-29 | 11.27 | 11.64 | 11.13 | 11.55 | 2.4M |
| 2025-04-28 | 10.88 | 11.28 | 10.82 | 11.27 | 1.8M |
| 2025-04-25 | 10.81 | 10.92 | 10.68 | 10.82 | 1.5M |
| 2025-04-24 | 10.74 | 11.10 | 10.68 | 10.90 | 2.4M |
| 2025-04-23 | 10.80 | 11.19 | 10.70 | 10.77 | 2.4M |
| 2025-04-22 | 10.54 | 10.80 | 10.31 | 10.72 | 2.5M |
| 2025-04-21 | 10.30 | 10.49 | 10.04 | 10.44 | 2.7M |
| 2025-04-17 | 10.61 | 10.79 | 10.26 | 10.31 | 3.0M |
| 2025-04-16 | 11.30 | 11.38 | 10.59 | 10.65 | 2.7M |
| 2025-04-15 | 11.38 | 11.47 | 11.27 | 11.41 | 2.2M |
| 2025-04-14 | 11.39 | 11.47 | 11.19 | 11.44 | 2.3M |
| 2025-04-11 | 11.02 | 11.41 | 10.84 | 11.25 | 2.1M |
| 2025-04-10 | 11.88 | 11.90 | 10.86 | 10.97 | 4.8M |
| 2025-04-09 | 11.48 | 12.25 | 11.45 | 12.03 | 8.4M |
| 2025-04-08 | 12.63 | 12.81 | 11.65 | 11.75 | 4.5M |
| 2025-04-07 | 12.11 | 12.92 | 12.09 | 12.49 | 2.5M |
| 2025-04-04 | 12.74 | 12.87 | 12.49 | 12.65 | 2.3M |
| 2025-04-03 | 12.77 | 13.02 | 12.71 | 12.85 | 2.5M |
| 2025-04-02 | 12.62 | 13.03 | 12.57 | 12.87 | 1.7M |
| 2025-04-01 | 12.95 | 12.97 | 12.63 | 12.71 | 1.8M |
| 2025-03-31 | 13.43 | 13.46 | 12.92 | 12.97 | 3.0M |
| 2025-03-28 | 13.72 | 13.80 | 13.53 | 13.68 | 1.4M |
| 2025-03-27 | 13.64 | 13.91 | 13.55 | 13.72 | 1.2M |
| 2025-03-26 | 14.03 | 14.08 | 13.54 | 13.58 | 1.3M |
| 2025-03-25 | 13.77 | 14.01 | 13.74 | 13.98 | 1.5M |
| 2025-03-24 | 13.95 | 14.07 | 13.75 | 13.84 | 1.4M |
| 2025-03-21 | 13.65 | 13.84 | 13.56 | 13.82 | 3.4M |
| 2025-03-20 | 13.57 | 13.74 | 13.53 | 13.62 | 1.3M |
| 2025-03-19 | 13.90 | 13.99 | 13.59 | 13.64 | 3.0M |
| 2025-03-18 | 13.60 | 13.93 | 13.46 | 13.90 | 2.1M |
| 2025-03-17 | 13.83 | 13.90 | 13.60 | 13.63 | 1.6M |
| 2025-03-14 | 13.66 | 14.01 | 13.66 | 13.87 | 2.5M |
| 2025-03-13 | 13.78 | 13.91 | 13.64 | 13.69 | 1.1M |
| 2025-03-12 | 13.74 | 13.89 | 13.65 | 13.74 | 2.8M |
| 2025-03-11 | 14.33 | 14.39 | 13.78 | 13.79 | 3.5M |
| 2025-03-10 | 14.26 | 14.57 | 14.26 | 14.39 | 2.7M |
| 2025-03-07 | 14.52 | 14.63 | 14.22 | 14.40 | 3.0M |
| 2025-03-06 | 14.17 | 14.43 | 13.90 | 14.34 | 17.8M |
| 2025-03-05 | 13.89 | 14.11 | 13.81 | 14.01 | 1.5M |
| 2025-03-04 | 13.47 | 13.99 | 13.39 | 13.88 | 2.5M |
| 2025-03-03 | 13.83 | 13.92 | 13.48 | 13.53 | 2.0M |
| 2025-02-28 | 13.63 | 13.81 | 13.51 | 13.79 | 1.2M |
| 2025-02-27 | 13.60 | 13.93 | 13.54 | 13.58 | 1.4M |
| 2025-02-26 | 13.50 | 13.85 | 13.42 | 13.69 | 2.2M |
| 2025-02-25 | 13.38 | 13.69 | 13.36 | 13.41 | 1.8M |
| 2025-02-24 | 13.20 | 13.53 | 13.15 | 13.42 | 2.0M |
| 2025-02-21 | 13.83 | 14.05 | 13.29 | 13.33 | 2.9M |
| 2025-02-20 | 13.08 | 13.35 | 13.02 | 13.33 | 2.0M |
| 2025-02-19 | 12.90 | 13.38 | 12.76 | 13.09 | 2.9M |
| 2025-02-18 | 12.74 | 13.04 | 12.74 | 12.93 | 1.5M |
| 2025-02-14 | 12.66 | 12.91 | 12.55 | 12.82 | 0.9M |
| 2025-02-13 | 12.67 | 12.88 | 12.53 | 12.69 | 1.6M |
| 2025-02-12 | 12.48 | 12.49 | 12.10 | 12.45 | 2.0M |
| 2025-02-11 | 12.05 | 12.70 | 11.81 | 12.70 | 3.3M |
| 2025-02-10 | 13.03 | 13.34 | 13.03 | 13.20 | 1.1M |
| 2025-02-07 | 13.09 | 13.20 | 12.97 | 13.15 | 1.6M |
| 2025-02-06 | 13.18 | 13.19 | 12.99 | 13.11 | 1.5M |
| 2025-02-05 | 13.00 | 13.26 | 13.00 | 13.16 | 1.5M |
| 2025-02-04 | 12.90 | 13.08 | 12.72 | 13.00 | 1.2M |
| 2025-02-03 | 12.79 | 13.05 | 12.73 | 12.94 | 1.2M |
| 2025-01-31 | 13.03 | 13.19 | 12.91 | 13.05 | 1.1M |
| 2025-01-30 | 13.02 | 13.18 | 12.96 | 13.01 | 1.6M |
| 2025-01-29 | 12.96 | 13.31 | 12.92 | 12.98 | 1.7M |
| 2025-01-28 | 12.62 | 12.99 | 12.56 | 12.94 | 2.8M |
| 2025-01-27 | 12.68 | 13.14 | 12.50 | 12.56 | 1.8M |
| 2025-01-24 | 12.76 | 13.08 | 12.54 | 12.74 | 1.9M |
| 2025-01-23 | 12.44 | 12.83 | 12.30 | 12.80 | 2.4M |
| 2025-01-22 | 12.64 | 12.71 | 12.40 | 12.42 | 1.1M |
| 2025-01-21 | 12.51 | 12.71 | 12.46 | 12.68 | 1.8M |
| 2025-01-17 | 12.44 | 12.53 | 12.21 | 12.45 | 1.3M |
| 2025-01-16 | 12.41 | 12.51 | 12.30 | 12.39 | 1.3M |
| 2025-01-15 | 12.68 | 12.68 | 12.27 | 12.48 | 1.8M |
| 2025-01-14 | 12.70 | 12.74 | 12.31 | 12.48 | 1.5M |
| 2025-01-13 | 12.02 | 12.64 | 12.02 | 12.48 | 1.7M |
| 2025-01-10 | 12.44 | 12.65 | 12.27 | 12.63 | 1.7M |
| 2025-01-08 | 12.80 | 12.87 | 12.56 | 12.62 | 5.4M |
| 2025-01-07 | 12.76 | 13.12 | 12.66 | 12.83 | 1.6M |
| 2025-01-06 | 12.88 | 13.17 | 12.60 | 12.76 | 2.1M |
| 2025-01-03 | 12.99 | 13.14 | 12.86 | 12.94 | 1.7M |
| 2025-01-02 | 12.87 | 13.06 | 12.78 | 12.90 | 0.9M |