8.35
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 | 8.23 | 8.41 | 8.10 | 8.35 | 0.5M |
| 2025-09-26 | 8.08 | 8.20 | 8.07 | 8.17 | 0.4M |
| 2025-09-25 | 8.20 | 8.26 | 8.03 | 8.07 | 0.5M |
| 2025-09-24 | 8.37 | 8.46 | 8.27 | 8.32 | 0.4M |
| 2025-09-23 | 8.54 | 8.59 | 8.31 | 8.31 | 0.6M |
| 2025-09-22 | 8.26 | 8.54 | 8.20 | 8.49 | 0.7M |
| 2025-09-19 | 8.35 | 8.46 | 8.24 | 8.26 | 0.7M |
| 2025-09-18 | 8.14 | 8.33 | 8.11 | 8.31 | 0.5M |
| 2025-09-17 | 8.02 | 8.24 | 7.97 | 8.05 | 0.6M |
| 2025-09-16 | 8.05 | 8.08 | 7.94 | 8.02 | 0.6M |
| 2025-09-15 | 8.09 | 8.17 | 8.03 | 8.05 | 0.7M |
| 2025-09-12 | 8.10 | 8.12 | 7.98 | 8.06 | 0.5M |
| 2025-09-11 | 7.96 | 8.16 | 7.96 | 8.14 | 0.6M |
| 2025-09-10 | 8.13 | 8.18 | 7.93 | 7.95 | 0.7M |
| 2025-09-09 | 8.16 | 8.21 | 8.07 | 8.13 | 0.5M |
| 2025-09-08 | 8.27 | 8.33 | 8.11 | 8.22 | 0.5M |
| 2025-09-05 | 8.21 | 8.34 | 8.04 | 8.26 | 0.7M |
| 2025-09-04 | 8.30 | 8.46 | 8.11 | 8.22 | 0.9M |
| 2025-09-03 | 8.35 | 8.45 | 8.23 | 8.30 | 0.7M |
| 2025-09-02 | 8.58 | 8.64 | 8.26 | 8.37 | 0.8M |
| 2025-08-29 | 8.55 | 8.79 | 8.52 | 8.73 | 0.6M |
| 2025-08-28 | 8.62 | 8.73 | 8.56 | 8.58 | 0.6M |
| 2025-08-27 | 8.50 | 8.66 | 8.45 | 8.56 | 0.5M |
| 2025-08-26 | 8.57 | 8.63 | 8.48 | 8.48 | 0.5M |
| 2025-08-25 | 8.52 | 8.80 | 8.48 | 8.57 | 0.6M |
| 2025-08-22 | 8.30 | 8.59 | 8.30 | 8.55 | 0.7M |
| 2025-08-21 | 8.40 | 8.52 | 8.27 | 8.30 | 0.9M |
| 2025-08-20 | 8.64 | 8.72 | 8.44 | 8.45 | 1.0M |
| 2025-08-19 | 8.87 | 8.87 | 8.57 | 8.64 | 1.1M |
| 2025-08-18 | 8.72 | 8.94 | 8.55 | 8.84 | 1.3M |
| 2025-08-15 | 8.79 | 9.18 | 8.50 | 8.61 | 4.5M |
| 2025-08-14 | 10.80 | 10.81 | 10.20 | 10.38 | 2.0M |
| 2025-08-13 | 10.73 | 10.82 | 10.40 | 10.81 | 0.6M |
| 2025-08-12 | 10.22 | 10.64 | 10.18 | 10.62 | 0.7M |
| 2025-08-11 | 10.18 | 10.49 | 9.99 | 10.00 | 0.5M |
| 2025-08-08 | 10.03 | 10.10 | 9.87 | 9.95 | 0.5M |
| 2025-08-07 | 10.24 | 10.34 | 9.83 | 9.92 | 0.5M |
| 2025-08-06 | 10.17 | 10.30 | 10.12 | 10.16 | 0.4M |
| 2025-08-05 | 10.30 | 10.33 | 10.03 | 10.13 | 0.4M |
| 2025-08-04 | 10.26 | 10.41 | 10.18 | 10.26 | 0.2M |
| 2025-08-01 | 10.36 | 10.48 | 10.08 | 10.17 | 0.4M |
| 2025-07-31 | 10.67 | 10.82 | 10.48 | 10.57 | 0.4M |
| 2025-07-30 | 10.57 | 10.75 | 10.51 | 10.61 | 0.2M |
| 2025-07-29 | 11.00 | 11.10 | 10.48 | 10.53 | 0.5M |
| 2025-07-28 | 11.05 | 11.24 | 10.95 | 10.96 | 0.2M |
| 2025-07-25 | 10.97 | 10.97 | 10.62 | 10.90 | 0.3M |
| 2025-07-24 | 11.16 | 11.16 | 10.76 | 10.78 | 0.4M |
| 2025-07-23 | 11.13 | 11.34 | 11.01 | 11.16 | 0.5M |
| 2025-07-22 | 11.03 | 11.12 | 10.94 | 10.98 | 0.3M |
| 2025-07-21 | 11.22 | 11.35 | 11.00 | 11.02 | 0.4M |
| 2025-07-18 | 11.50 | 11.50 | 11.05 | 11.09 | 0.4M |
| 2025-07-17 | 11.35 | 11.65 | 11.32 | 11.48 | 0.3M |
| 2025-07-16 | 11.91 | 12.08 | 11.27 | 11.30 | 0.6M |
| 2025-07-15 | 11.79 | 12.01 | 11.54 | 11.54 | 0.5M |
| 2025-07-14 | 11.50 | 11.72 | 11.43 | 11.69 | 0.2M |
| 2025-07-11 | 12.08 | 12.08 | 11.52 | 11.53 | 0.3M |
| 2025-07-10 | 12.16 | 12.16 | 11.98 | 12.05 | 0.2M |
| 2025-07-09 | 12.07 | 12.18 | 12.04 | 12.16 | 0.2M |
| 2025-07-08 | 11.90 | 12.09 | 11.83 | 12.04 | 0.3M |
| 2025-07-07 | 12.05 | 12.06 | 11.81 | 11.84 | 0.2M |
| 2025-07-03 | 11.85 | 12.17 | 11.85 | 12.12 | 0.1M |
| 2025-07-02 | 11.99 | 12.07 | 11.77 | 11.96 | 0.4M |
| 2025-07-01 | 11.85 | 12.11 | 11.78 | 11.96 | 0.2M |
| 2025-06-30 | 12.02 | 12.19 | 11.87 | 11.89 | 0.5M |
| 2025-06-27 | 11.73 | 12.21 | 11.71 | 12.02 | 0.7M |
| 2025-06-26 | 11.70 | 11.82 | 11.63 | 11.69 | 0.5M |
| 2025-06-25 | 12.08 | 12.08 | 11.72 | 11.73 | 0.3M |
| 2025-06-24 | 11.88 | 12.08 | 11.81 | 11.96 | 0.3M |
| 2025-06-23 | 11.56 | 11.93 | 11.42 | 11.76 | 0.4M |
| 2025-06-20 | 11.84 | 11.94 | 11.59 | 11.64 | 0.3M |
| 2025-06-18 | 11.81 | 11.85 | 11.53 | 11.66 | 0.7M |
| 2025-06-17 | 11.84 | 12.02 | 11.81 | 11.85 | 0.2M |
| 2025-06-16 | 11.79 | 12.12 | 11.79 | 11.96 | 0.4M |
| 2025-06-13 | 11.86 | 12.00 | 11.71 | 11.76 | 0.3M |
| 2025-06-12 | 12.45 | 12.74 | 12.10 | 12.11 | 0.4M |
| 2025-06-11 | 12.30 | 12.41 | 12.16 | 12.40 | 0.3M |
| 2025-06-10 | 12.10 | 12.39 | 12.03 | 12.24 | 0.3M |
| 2025-06-09 | 12.05 | 12.09 | 11.80 | 12.05 | 0.3M |
| 2025-06-06 | 11.73 | 12.04 | 11.55 | 11.99 | 0.4M |
| 2025-06-05 | 11.88 | 11.92 | 11.49 | 11.53 | 0.6M |
| 2025-06-04 | 11.54 | 11.90 | 11.33 | 11.89 | 1.1M |
| 2025-06-03 | 11.68 | 11.90 | 11.53 | 11.58 | 1.0M |
| 2025-06-02 | 11.81 | 11.87 | 11.52 | 11.66 | 0.3M |
| 2025-05-30 | 11.83 | 11.98 | 11.68 | 11.79 | 0.6M |
| 2025-05-29 | 12.22 | 12.22 | 11.89 | 11.92 | 0.2M |
| 2025-05-28 | 12.13 | 12.17 | 11.94 | 12.09 | 0.2M |
| 2025-05-27 | 12.07 | 12.29 | 11.89 | 12.12 | 0.4M |
| 2025-05-23 | 11.99 | 12.13 | 11.85 | 11.92 | 0.2M |
| 2025-05-22 | 12.05 | 12.39 | 11.70 | 12.20 | 0.6M |
| 2025-05-21 | 12.46 | 12.46 | 12.06 | 12.09 | 0.4M |
| 2025-05-20 | 12.36 | 13.05 | 12.23 | 12.48 | 1.0M |
| 2025-05-19 | 12.28 | 12.50 | 11.90 | 12.35 | 0.5M |
| 2025-05-16 | 12.61 | 12.71 | 12.01 | 12.43 | 0.8M |
| 2025-05-15 | 14.95 | 14.95 | 12.37 | 12.52 | 1.7M |
| 2025-05-14 | 14.56 | 14.82 | 14.45 | 14.72 | 0.4M |
| 2025-05-13 | 14.33 | 14.65 | 14.30 | 14.58 | 0.2M |
| 2025-05-12 | 14.21 | 14.34 | 13.79 | 14.21 | 0.3M |
| 2025-05-09 | 13.68 | 13.83 | 13.52 | 13.67 | 0.2M |
| 2025-05-08 | 13.59 | 13.75 | 13.20 | 13.51 | 0.2M |
| 2025-05-07 | 13.30 | 13.50 | 12.98 | 13.36 | 0.3M |
| 2025-05-06 | 13.05 | 13.31 | 12.91 | 13.24 | 0.2M |
| 2025-05-05 | 13.04 | 13.33 | 13.04 | 13.22 | 0.2M |
| 2025-05-02 | 12.95 | 13.36 | 12.90 | 13.17 | 0.3M |
| 2025-05-01 | 12.95 | 12.98 | 12.74 | 12.86 | 0.2M |
| 2025-04-30 | 12.62 | 12.91 | 12.45 | 12.87 | 0.3M |
| 2025-04-29 | 12.78 | 12.97 | 12.64 | 12.88 | 0.2M |
| 2025-04-28 | 12.78 | 12.97 | 12.47 | 12.79 | 0.2M |
| 2025-04-25 | 12.52 | 12.79 | 12.40 | 12.78 | 0.2M |
| 2025-04-24 | 12.16 | 12.61 | 12.10 | 12.55 | 0.4M |
| 2025-04-23 | 12.43 | 12.61 | 12.14 | 12.22 | 0.3M |
| 2025-04-22 | 11.75 | 12.19 | 11.72 | 12.03 | 0.3M |
| 2025-04-21 | 11.81 | 11.88 | 11.52 | 11.65 | 0.1M |
| 2025-04-17 | 11.97 | 12.13 | 11.76 | 11.97 | 0.2M |
| 2025-04-16 | 11.86 | 12.10 | 11.66 | 11.91 | 0.2M |
| 2025-04-15 | 11.86 | 12.20 | 11.86 | 12.08 | 0.2M |
| 2025-04-14 | 12.33 | 12.39 | 11.70 | 11.89 | 0.2M |
| 2025-04-11 | 11.85 | 11.93 | 11.44 | 11.83 | 0.3M |
| 2025-04-10 | 12.21 | 12.25 | 11.64 | 11.89 | 0.3M |
| 2025-04-09 | 11.39 | 12.71 | 11.37 | 12.47 | 0.7M |
| 2025-04-08 | 12.05 | 12.36 | 11.37 | 11.54 | 0.3M |
| 2025-04-07 | 10.95 | 12.12 | 10.82 | 11.55 | 0.5M |
| 2025-04-04 | 11.80 | 11.99 | 11.16 | 11.59 | 0.5M |
| 2025-04-03 | 12.13 | 12.45 | 11.97 | 12.25 | 0.3M |
| 2025-04-02 | 12.64 | 13.07 | 12.64 | 12.96 | 0.2M |
| 2025-04-01 | 12.59 | 12.86 | 12.34 | 12.70 | 0.6M |
| 2025-03-31 | 12.38 | 12.81 | 12.18 | 12.62 | 0.3M |
| 2025-03-28 | 13.28 | 13.48 | 12.58 | 12.67 | 0.4M |
| 2025-03-27 | 13.35 | 13.54 | 13.23 | 13.35 | 0.3M |
| 2025-03-26 | 13.67 | 13.87 | 13.41 | 13.41 | 0.3M |
| 2025-03-25 | 13.93 | 14.02 | 13.61 | 13.75 | 0.4M |
| 2025-03-24 | 13.27 | 13.94 | 13.27 | 13.92 | 0.5M |
| 2025-03-21 | 13.05 | 13.48 | 12.88 | 13.20 | 0.6M |
| 2025-03-20 | 13.01 | 13.82 | 12.61 | 13.33 | 1.1M |
| 2025-03-19 | 12.26 | 12.64 | 12.02 | 12.48 | 0.7M |
| 2025-03-18 | 12.30 | 12.46 | 12.00 | 12.14 | 0.7M |
| 2025-03-17 | 12.41 | 12.54 | 12.08 | 12.36 | 0.4M |
| 2025-03-14 | 11.81 | 12.43 | 11.81 | 12.29 | 0.5M |
| 2025-03-13 | 12.08 | 12.14 | 11.65 | 11.67 | 0.3M |
| 2025-03-12 | 12.25 | 12.57 | 12.10 | 12.15 | 0.3M |
| 2025-03-11 | 11.82 | 12.22 | 11.66 | 12.06 | 0.3M |
| 2025-03-10 | 12.28 | 12.37 | 11.56 | 11.89 | 0.5M |
| 2025-03-07 | 12.87 | 13.03 | 12.23 | 12.53 | 0.5M |
| 2025-03-06 | 13.49 | 13.51 | 12.86 | 12.89 | 0.3M |
| 2025-03-05 | 13.66 | 13.68 | 13.34 | 13.63 | 0.3M |
| 2025-03-04 | 13.28 | 13.45 | 13.00 | 13.26 | 0.4M |
| 2025-03-03 | 14.25 | 14.25 | 13.57 | 13.68 | 0.4M |
| 2025-02-28 | 14.20 | 14.30 | 13.94 | 14.22 | 0.4M |
| 2025-02-27 | 14.45 | 14.45 | 13.82 | 14.20 | 0.3M |
| 2025-02-26 | 14.18 | 14.60 | 14.12 | 14.37 | 0.3M |
| 2025-02-25 | 14.34 | 14.47 | 13.93 | 14.16 | 0.4M |
| 2025-02-24 | 14.63 | 14.63 | 14.06 | 14.41 | 0.5M |
| 2025-02-21 | 15.99 | 16.10 | 14.41 | 14.63 | 0.8M |
| 2025-02-20 | 15.93 | 16.22 | 15.52 | 15.85 | 0.3M |
| 2025-02-19 | 16.72 | 16.75 | 14.80 | 15.92 | 1.4M |
| 2025-02-18 | 16.90 | 16.99 | 16.20 | 16.56 | 0.6M |
| 2025-02-14 | 16.71 | 17.14 | 16.35 | 16.75 | 0.6M |
| 2025-02-13 | 16.08 | 16.50 | 15.99 | 16.44 | 0.3M |
| 2025-02-12 | 15.65 | 16.12 | 15.65 | 16.10 | 0.4M |
| 2025-02-11 | 15.81 | 16.05 | 15.61 | 15.86 | 0.3M |
| 2025-02-10 | 16.50 | 16.59 | 15.44 | 15.99 | 0.7M |
| 2025-02-07 | 16.47 | 16.78 | 16.01 | 16.18 | 1.0M |
| 2025-02-06 | 16.12 | 16.50 | 15.57 | 15.99 | 1.1M |
| 2025-02-05 | 15.04 | 16.02 | 14.71 | 15.74 | 0.9M |
| 2025-02-04 | 14.29 | 14.55 | 14.18 | 14.53 | 0.3M |
| 2025-02-03 | 13.68 | 14.30 | 13.10 | 14.17 | 0.3M |
| 2025-01-31 | 14.73 | 14.81 | 13.89 | 14.09 | 0.4M |
| 2025-01-30 | 14.30 | 14.93 | 14.20 | 14.47 | 1.0M |
| 2025-01-29 | 14.52 | 14.57 | 14.19 | 14.21 | 0.1M |
| 2025-01-28 | 14.14 | 14.49 | 14.04 | 14.45 | 0.2M |
| 2025-01-27 | 14.64 | 14.88 | 14.14 | 14.15 | 0.2M |
| 2025-01-24 | 14.41 | 14.65 | 14.34 | 14.61 | 0.2M |
| 2025-01-23 | 14.15 | 14.72 | 14.05 | 14.40 | 0.3M |
| 2025-01-22 | 14.39 | 14.39 | 13.89 | 14.13 | 0.2M |
| 2025-01-21 | 14.32 | 14.44 | 13.95 | 14.22 | 0.2M |
| 2025-01-17 | 13.88 | 14.12 | 13.62 | 14.08 | 0.2M |
| 2025-01-16 | 14.17 | 14.17 | 13.72 | 13.77 | 0.2M |
| 2025-01-15 | 13.92 | 14.15 | 13.69 | 14.09 | 0.3M |
| 2025-01-14 | 13.53 | 13.68 | 13.25 | 13.52 | 0.2M |
| 2025-01-13 | 13.71 | 13.89 | 13.34 | 13.44 | 0.3M |
| 2025-01-10 | 14.37 | 14.40 | 13.56 | 13.80 | 0.3M |
| 2025-01-08 | 13.79 | 14.37 | 13.60 | 14.23 | 0.2M |
| 2025-01-07 | 13.87 | 14.00 | 13.50 | 13.81 | 0.2M |
| 2025-01-06 | 14.10 | 14.32 | 13.76 | 13.97 | 0.3M |
| 2025-01-03 | 14.76 | 14.92 | 14.21 | 14.33 | 0.2M |
| 2025-01-02 | 13.94 | 14.72 | 13.94 | 14.66 | 0.3M |