7.58
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.70 | 7.70 | 7.53 | 7.58 | 0.0M |
| 2025-09-26 | 7.47 | 7.53 | 7.47 | 7.53 | 0.0M |
| 2025-09-25 | 7.03 | 7.36 | 7.03 | 7.36 | 0.0M |
| 2025-09-23 | 7.01 | 7.09 | 6.97 | 6.97 | 0.0M |
| 2025-09-22 | 7.05 | 7.05 | 6.90 | 6.93 | 0.0M |
| 2025-09-19 | 7.06 | 7.06 | 6.97 | 6.97 | 0.0M |
| 2025-09-18 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0M |
| 2025-09-17 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0M |
| 2025-09-16 | 6.72 | 6.73 | 6.72 | 6.73 | 0.0M |
| 2025-09-15 | 6.79 | 6.79 | 6.74 | 6.74 | 0.0M |
| 2025-09-12 | 6.94 | 6.96 | 6.84 | 6.96 | 0.0M |
| 2025-09-11 | 6.77 | 6.80 | 6.65 | 6.80 | 0.0M |
| 2025-09-10 | 7.02 | 7.02 | 6.75 | 6.75 | 0.0M |
| 2025-09-09 | 6.36 | 7.09 | 6.33 | 7.09 | 0.0M |
| 2025-09-08 | 6.48 | 6.48 | 6.47 | 6.47 | 0.0M |
| 2025-09-05 | 6.46 | 6.53 | 6.41 | 6.53 | 0.0M |
| 2025-09-04 | 6.75 | 6.75 | 6.70 | 6.70 | 0.0M |
| 2025-09-03 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0M |
| 2025-09-02 | 7.03 | 7.20 | 7.03 | 7.15 | 0.0M |
| 2025-09-01 | 7.00 | 7.15 | 7.00 | 7.15 | 0.0M |
| 2025-08-29 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0M |
| 2025-08-28 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0M |
| 2025-08-27 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0M |
| 2025-08-26 | 7.77 | 7.77 | 7.36 | 7.36 | 0.0M |
| 2025-08-25 | 7.77 | 7.82 | 7.77 | 7.82 | 0.0M |
| 2025-08-22 | 7.97 | 7.98 | 7.88 | 7.91 | 0.0M |
| 2025-08-21 | 7.86 | 7.96 | 7.86 | 7.96 | 0.0M |
| 2025-08-20 | 7.75 | 7.75 | 7.71 | 7.71 | 0.0M |
| 2025-08-19 | 7.85 | 7.95 | 7.78 | 7.92 | 0.0M |
| 2025-08-18 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0M |
| 2025-08-15 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0M |
| 2025-08-14 | 7.37 | 7.37 | 7.37 | 7.37 | 0.0M |
| 2025-08-13 | 7.55 | 7.74 | 7.55 | 7.74 | 0.0M |
| 2025-08-12 | 7.30 | 7.61 | 7.30 | 7.61 | 0.0M |
| 2025-08-11 | 7.52 | 7.63 | 7.07 | 7.07 | 0.0M |
| 2025-08-08 | 7.09 | 7.90 | 7.09 | 7.37 | 0.0M |
| 2025-08-07 | 6.42 | 6.86 | 6.18 | 6.86 | 0.0M |
| 2025-08-06 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2025-08-05 | 5.21 | 5.21 | 5.17 | 5.18 | 0.0M |
| 2025-08-04 | 4.85 | 5.02 | 4.85 | 5.02 | 0.0M |
| 2025-08-01 | 5.16 | 5.16 | 5.07 | 5.07 | 0.0M |
| 2025-07-31 | 5.37 | 5.37 | 5.15 | 5.15 | 0.0M |
| 2025-07-30 | 5.55 | 5.55 | 5.41 | 5.41 | 0.0M |
| 2025-07-29 | 5.76 | 6.02 | 5.50 | 6.02 | 0.0M |
| 2025-07-28 | 6.10 | 6.10 | 5.85 | 5.85 | 0.0M |
| 2025-07-25 | 6.15 | 6.15 | 6.14 | 6.14 | 0.0M |
| 2025-07-24 | 6.61 | 6.61 | 6.58 | 6.58 | 0.0M |
| 2025-07-23 | 6.04 | 6.45 | 6.04 | 6.45 | 0.0M |
| 2025-07-22 | 5.88 | 5.98 | 5.81 | 5.98 | 0.0M |
| 2025-07-21 | 6.02 | 6.03 | 5.95 | 5.95 | 0.0M |
| 2025-07-18 | 6.22 | 6.34 | 6.00 | 6.00 | 0.0M |
| 2025-07-17 | 6.11 | 6.18 | 6.11 | 6.18 | 0.0M |
| 2025-07-16 | 5.90 | 5.95 | 5.90 | 5.95 | 0.0M |
| 2025-07-15 | 6.04 | 6.15 | 6.04 | 6.15 | 0.0M |
| 2025-07-14 | 6.22 | 6.43 | 6.22 | 6.37 | 0.0M |
| 2025-07-11 | 6.29 | 6.35 | 6.18 | 6.21 | 0.0M |
| 2025-07-10 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0M |
| 2025-07-09 | 6.00 | 6.23 | 6.00 | 6.20 | 0.0M |
| 2025-07-08 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0M |
| 2025-07-07 | 6.00 | 6.00 | 5.77 | 5.77 | 0.0M |
| 2025-07-04 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |
| 2025-07-03 | 6.13 | 6.13 | 6.11 | 6.11 | 0.0M |
| 2025-07-02 | 5.56 | 6.08 | 5.56 | 6.03 | 0.0M |
| 2025-07-01 | 5.47 | 5.66 | 5.43 | 5.66 | 0.0M |
| 2025-06-30 | 5.55 | 5.55 | 5.38 | 5.41 | 0.0M |
| 2025-06-27 | 5.69 | 5.69 | 5.59 | 5.59 | 0.0M |
| 2025-06-26 | 5.81 | 5.81 | 5.75 | 5.75 | 0.0M |
| 2025-06-25 | 5.80 | 5.80 | 5.73 | 5.73 | 0.0M |
| 2025-06-24 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0M |
| 2025-06-23 | 5.20 | 5.60 | 5.20 | 5.60 | 0.0M |
| 2025-06-20 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2025-06-19 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2025-06-18 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2025-06-17 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0M |
| 2025-06-16 | 5.47 | 5.53 | 5.47 | 5.53 | 0.0M |
| 2025-06-13 | 5.59 | 5.59 | 5.40 | 5.40 | 0.0M |
| 2025-06-11 | 5.94 | 5.94 | 5.91 | 5.92 | 0.0M |
| 2025-06-09 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2025-06-06 | 5.45 | 5.75 | 5.45 | 5.75 | 0.0M |
| 2025-06-05 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2025-06-02 | 5.60 | 5.60 | 5.48 | 5.48 | 0.0M |
| 2025-05-29 | 5.90 | 5.93 | 5.76 | 5.76 | 0.0M |
| 2025-05-28 | 5.50 | 5.85 | 5.50 | 5.85 | 0.0M |
| 2025-05-27 | 5.75 | 5.75 | 5.56 | 5.56 | 0.0M |
| 2025-05-26 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0M |
| 2025-05-23 | 5.80 | 5.80 | 5.66 | 5.77 | 0.0M |
| 2025-05-22 | 5.63 | 5.69 | 5.63 | 5.69 | 0.0M |
| 2025-05-21 | 6.03 | 6.03 | 5.71 | 5.71 | 0.0M |
| 2025-05-20 | 6.07 | 6.15 | 6.06 | 6.15 | 0.0M |
| 2025-05-19 | 5.79 | 5.99 | 5.79 | 5.99 | 0.0M |
| 2025-05-16 | 5.60 | 5.95 | 5.42 | 5.95 | 0.0M |
| 2025-05-15 | 5.04 | 5.04 | 4.83 | 4.88 | 0.0M |
| 2025-05-14 | 5.21 | 5.27 | 5.21 | 5.27 | 0.0M |
| 2025-05-13 | 5.20 | 5.30 | 5.16 | 5.16 | 0.0M |
| 2025-05-12 | 5.23 | 5.45 | 5.10 | 5.45 | 0.0M |
| 2025-05-09 | 5.76 | 5.76 | 5.04 | 5.04 | 0.0M |
| 2025-05-08 | 4.95 | 5.88 | 4.92 | 5.75 | 0.0M |
| 2025-05-06 | 4.38 | 4.39 | 4.38 | 4.39 | 0.0M |
| 2025-05-05 | 4.46 | 4.57 | 4.43 | 4.43 | 0.0M |
| 2025-05-02 | 4.36 | 4.63 | 4.36 | 4.63 | 0.0M |
| 2025-04-29 | 4.66 | 4.74 | 4.66 | 4.74 | 0.0M |
| 2025-04-28 | 4.80 | 4.80 | 4.70 | 4.70 | 0.0M |
| 2025-04-24 | 4.30 | 4.57 | 4.30 | 4.55 | 0.0M |
| 2025-04-23 | 4.40 | 4.45 | 4.40 | 4.41 | 0.0M |
| 2025-04-22 | 3.97 | 4.17 | 3.97 | 4.17 | 0.0M |
| 2025-04-15 | 4.07 | 4.07 | 3.94 | 3.94 | 0.0M |
| 2025-04-11 | 3.84 | 3.92 | 3.72 | 3.92 | 0.0M |
| 2025-04-10 | 4.40 | 4.40 | 3.80 | 3.80 | 0.0M |
| 2025-04-09 | 3.90 | 4.30 | 3.76 | 4.30 | 0.0M |
| 2025-04-08 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0M |
| 2025-04-07 | 3.90 | 4.15 | 3.80 | 4.09 | 0.0M |
| 2025-04-04 | 4.31 | 4.40 | 4.00 | 4.09 | 0.0M |
| 2025-04-03 | 4.51 | 4.51 | 4.45 | 4.45 | 0.0M |
| 2025-04-02 | 4.69 | 4.84 | 4.69 | 4.80 | 0.0M |
| 2025-04-01 | 4.50 | 4.55 | 4.36 | 4.55 | 0.0M |
| 2025-03-31 | 4.50 | 4.58 | 4.49 | 4.55 | 0.0M |
| 2025-03-28 | 4.49 | 4.49 | 4.21 | 4.23 | 0.0M |
| 2025-03-27 | 4.77 | 4.77 | 4.54 | 4.60 | 0.0M |
| 2025-03-26 | 5.19 | 5.19 | 4.77 | 4.85 | 0.0M |
| 2025-03-25 | 5.37 | 5.42 | 5.05 | 5.05 | 0.0M |
| 2025-03-24 | 5.35 | 5.42 | 5.27 | 5.38 | 0.0M |
| 2025-03-21 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-03-20 | 5.33 | 5.40 | 5.30 | 5.33 | 0.0M |
| 2025-03-19 | 5.27 | 5.36 | 5.26 | 5.36 | 0.0M |
| 2025-03-18 | 5.07 | 5.20 | 5.07 | 5.20 | 0.0M |
| 2025-03-17 | 5.26 | 5.37 | 5.17 | 5.33 | 0.0M |
| 2025-03-14 | 5.36 | 5.44 | 5.30 | 5.30 | 0.0M |
| 2025-03-13 | 5.30 | 5.30 | 5.16 | 5.19 | 0.0M |
| 2025-03-12 | 5.02 | 5.64 | 5.02 | 5.64 | 0.0M |
| 2025-03-11 | 5.00 | 5.00 | 4.90 | 4.90 | 0.0M |
| 2025-03-10 | 5.21 | 5.21 | 5.09 | 5.09 | 0.0M |
| 2025-03-07 | 5.19 | 5.29 | 5.15 | 5.29 | 0.0M |
| 2025-03-06 | 5.25 | 5.60 | 5.25 | 5.40 | 0.0M |
| 2025-03-05 | 5.98 | 6.06 | 5.45 | 5.53 | 0.0M |
| 2025-03-04 | 5.74 | 6.10 | 4.80 | 6.09 | 0.0M |
| 2025-03-03 | 7.27 | 7.30 | 6.44 | 6.44 | 0.0M |
| 2025-02-28 | 6.83 | 7.15 | 6.79 | 7.03 | 0.0M |
| 2025-02-27 | 7.14 | 7.14 | 6.98 | 7.14 | 0.0M |
| 2025-02-26 | 6.83 | 7.10 | 6.83 | 6.94 | 0.0M |
| 2025-02-25 | 6.78 | 6.95 | 6.64 | 6.80 | 0.0M |
| 2025-02-24 | 7.26 | 7.26 | 6.82 | 6.82 | 0.0M |
| 2025-02-21 | 7.58 | 7.58 | 7.31 | 7.48 | 0.0M |
| 2025-02-20 | 7.61 | 8.00 | 7.61 | 7.64 | 0.0M |
| 2025-02-19 | 8.18 | 8.29 | 7.32 | 7.40 | 0.0M |
| 2025-02-18 | 9.22 | 9.32 | 8.05 | 8.05 | 0.0M |
| 2025-02-14 | 9.00 | 9.30 | 8.96 | 9.10 | 0.0M |
| 2025-02-13 | 9.00 | 9.14 | 8.74 | 8.74 | 0.0M |
| 2025-02-12 | 9.43 | 9.43 | 9.15 | 9.17 | 0.0M |
| 2025-02-11 | 9.68 | 9.92 | 9.22 | 9.22 | 0.0M |
| 2025-02-10 | 9.61 | 9.86 | 9.51 | 9.79 | 0.0M |
| 2025-02-07 | 10.17 | 10.22 | 9.67 | 9.67 | 0.0M |
| 2025-02-06 | 10.40 | 10.51 | 9.97 | 10.14 | 0.0M |
| 2025-02-05 | 10.16 | 10.27 | 10.16 | 10.27 | 0.0M |
| 2025-02-04 | 10.02 | 10.30 | 9.98 | 10.21 | 0.0M |
| 2025-02-03 | 10.96 | 10.96 | 9.96 | 10.19 | 0.0M |
| 2025-01-31 | 10.97 | 11.20 | 10.78 | 10.83 | 0.0M |
| 2025-01-30 | 10.38 | 10.79 | 10.25 | 10.77 | 0.0M |
| 2025-01-29 | 10.48 | 10.78 | 10.47 | 10.47 | 0.0M |
| 2025-01-28 | 10.58 | 10.69 | 10.16 | 10.16 | 0.0M |
| 2025-01-27 | 11.17 | 11.17 | 10.20 | 10.63 | 0.0M |
| 2025-01-24 | 10.87 | 11.28 | 10.63 | 11.00 | 0.0M |
| 2025-01-23 | 10.35 | 11.00 | 10.30 | 11.00 | 0.0M |
| 2025-01-22 | 9.73 | 10.38 | 9.70 | 10.36 | 0.0M |
| 2025-01-21 | 9.50 | 9.69 | 9.50 | 9.56 | 0.0M |
| 2025-01-20 | 9.52 | 9.62 | 9.46 | 9.62 | 0.0M |
| 2025-01-17 | 9.65 | 9.88 | 9.50 | 9.70 | 0.0M |
| 2025-01-16 | 9.39 | 9.75 | 8.92 | 9.75 | 0.0M |
| 2025-01-15 | 9.19 | 9.42 | 9.11 | 9.42 | 0.0M |
| 2025-01-14 | 9.10 | 9.74 | 9.10 | 9.28 | 0.0M |
| 2025-01-13 | 9.73 | 9.83 | 9.08 | 9.14 | 0.0M |
| 2025-01-10 | 9.76 | 9.76 | 9.19 | 9.58 | 0.0M |
| 2025-01-09 | 9.88 | 9.95 | 9.75 | 9.75 | 0.0M |
| 2025-01-08 | 9.83 | 10.11 | 9.69 | 9.75 | 0.0M |
| 2025-01-07 | 9.76 | 9.94 | 9.61 | 9.92 | 0.0M |
| 2025-01-06 | 10.11 | 10.11 | 9.61 | 9.80 | 0.0M |
| 2025-01-03 | 10.00 | 10.11 | 9.59 | 9.75 | 0.0M |
| 2025-01-02 | 9.33 | 9.96 | 9.17 | 9.92 | 0.0M |