6.20
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.18 | 6.28 | 6.16 | 6.20 | 10.6M |
| 2025-09-25 | 6.23 | 6.24 | 6.15 | 6.17 | 8.3M |
| 2025-09-24 | 6.17 | 6.23 | 6.16 | 6.23 | 9.5M |
| 2025-09-23 | 6.22 | 6.22 | 6.09 | 6.19 | 13.8M |
| 2025-09-22 | 6.30 | 6.31 | 6.18 | 6.23 | 11.5M |
| 2025-09-19 | 6.32 | 6.35 | 6.26 | 6.28 | 10.5M |
| 2025-09-18 | 6.41 | 6.42 | 6.30 | 6.34 | 17.3M |
| 2025-09-17 | 6.45 | 6.47 | 6.39 | 6.42 | 14.2M |
| 2025-09-16 | 6.51 | 6.51 | 6.39 | 6.46 | 19.4M |
| 2025-09-15 | 6.49 | 6.58 | 6.46 | 6.53 | 17.4M |
| 2025-09-12 | 6.45 | 6.54 | 6.43 | 6.49 | 23.0M |
| 2025-09-11 | 6.44 | 6.47 | 6.39 | 6.47 | 16.4M |
| 2025-09-10 | 6.40 | 6.45 | 6.38 | 6.42 | 9.8M |
| 2025-09-09 | 6.50 | 6.50 | 6.38 | 6.42 | 12.9M |
| 2025-09-08 | 6.40 | 6.49 | 6.38 | 6.48 | 18.9M |
| 2025-09-05 | 6.42 | 6.42 | 6.26 | 6.41 | 22.8M |
| 2025-09-04 | 6.36 | 6.48 | 6.32 | 6.42 | 22.7M |
| 2025-09-03 | 6.56 | 6.58 | 6.32 | 6.36 | 29.9M |
| 2025-09-02 | 6.62 | 6.63 | 6.55 | 6.57 | 24.3M |
| 2025-09-01 | 6.62 | 6.64 | 6.55 | 6.63 | 23.9M |
| 2025-08-29 | 6.68 | 6.84 | 6.61 | 6.62 | 37.0M |
| 2025-08-28 | 6.76 | 6.83 | 6.55 | 6.70 | 42.0M |
| 2025-08-27 | 6.83 | 6.89 | 6.71 | 6.81 | 49.9M |
| 2025-08-26 | 6.72 | 6.89 | 6.69 | 6.84 | 49.4M |
| 2025-08-25 | 6.66 | 6.74 | 6.63 | 6.72 | 36.5M |
| 2025-08-22 | 6.74 | 6.75 | 6.57 | 6.67 | 36.3M |
| 2025-08-21 | 6.73 | 6.83 | 6.68 | 6.73 | 36.2M |
| 2025-08-20 | 6.66 | 6.75 | 6.62 | 6.74 | 31.9M |
| 2025-08-19 | 6.65 | 6.74 | 6.65 | 6.67 | 30.4M |
| 2025-08-18 | 6.65 | 6.72 | 6.62 | 6.67 | 39.9M |
| 2025-08-15 | 6.62 | 6.66 | 6.53 | 6.64 | 49.2M |
| 2025-08-14 | 6.80 | 6.82 | 6.62 | 6.66 | 29.0M |
| 2025-08-13 | 6.82 | 6.86 | 6.73 | 6.81 | 22.3M |
| 2025-08-12 | 6.95 | 6.99 | 6.79 | 6.81 | 32.4M |
| 2025-08-11 | 6.90 | 6.98 | 6.80 | 6.97 | 31.2M |
| 2025-08-08 | 6.88 | 6.97 | 6.85 | 6.91 | 39.2M |
| 2025-08-07 | 6.74 | 7.13 | 6.72 | 7.00 | 63.8M |
| 2025-08-06 | 6.68 | 6.75 | 6.63 | 6.75 | 23.7M |
| 2025-08-05 | 6.63 | 6.73 | 6.63 | 6.68 | 25.2M |
| 2025-08-04 | 6.54 | 6.72 | 6.46 | 6.63 | 26.5M |
| 2025-08-01 | 6.68 | 6.72 | 6.56 | 6.57 | 23.7M |
| 2025-07-31 | 6.71 | 6.74 | 6.58 | 6.69 | 44.4M |
| 2025-07-30 | 6.45 | 6.80 | 6.45 | 6.71 | 53.6M |
| 2025-07-29 | 6.57 | 6.60 | 6.42 | 6.49 | 23.9M |
| 2025-07-28 | 6.61 | 6.65 | 6.55 | 6.60 | 21.6M |
| 2025-07-25 | 6.70 | 6.78 | 6.59 | 6.59 | 31.1M |
| 2025-07-24 | 6.55 | 6.70 | 6.51 | 6.67 | 41.8M |
| 2025-07-23 | 6.60 | 6.65 | 6.51 | 6.54 | 20.7M |
| 2025-07-22 | 6.55 | 6.60 | 6.49 | 6.60 | 23.4M |
| 2025-07-21 | 6.46 | 6.63 | 6.41 | 6.57 | 26.2M |
| 2025-07-18 | 6.44 | 6.47 | 6.41 | 6.46 | 16.6M |
| 2025-07-17 | 6.40 | 6.49 | 6.38 | 6.41 | 18.2M |
| 2025-07-16 | 6.33 | 6.42 | 6.31 | 6.41 | 20.9M |
| 2025-07-15 | 6.53 | 6.54 | 6.29 | 6.34 | 36.2M |
| 2025-07-14 | 6.56 | 6.61 | 6.53 | 6.55 | 20.4M |
| 2025-07-11 | 6.58 | 6.60 | 6.51 | 6.59 | 27.1M |
| 2025-07-10 | 6.61 | 6.65 | 6.51 | 6.60 | 29.9M |
| 2025-07-09 | 6.67 | 6.80 | 6.57 | 6.60 | 40.4M |
| 2025-07-08 | 6.57 | 6.73 | 6.50 | 6.69 | 60.0M |
| 2025-07-07 | 6.37 | 6.76 | 6.33 | 6.60 | 87.3M |
| 2025-07-04 | 6.32 | 6.37 | 6.27 | 6.35 | 32.9M |
| 2025-07-03 | 6.29 | 6.33 | 6.25 | 6.32 | 22.2M |
| 2025-07-02 | 6.27 | 6.32 | 6.23 | 6.30 | 22.7M |
| 2025-07-01 | 6.19 | 6.27 | 6.18 | 6.27 | 24.8M |
| 2025-06-30 | 6.17 | 6.20 | 6.13 | 6.19 | 15.6M |
| 2025-06-27 | 6.14 | 6.19 | 6.13 | 6.16 | 14.5M |
| 2025-06-26 | 6.14 | 6.18 | 6.12 | 6.14 | 17.7M |
| 2025-06-25 | 6.13 | 6.19 | 6.10 | 6.16 | 18.4M |
| 2025-06-24 | 6.09 | 6.15 | 6.05 | 6.14 | 18.9M |
| 2025-06-23 | 6.00 | 6.11 | 5.96 | 6.09 | 17.1M |
| 2025-06-20 | 6.04 | 6.10 | 6.02 | 6.03 | 16.4M |
| 2025-06-19 | 6.22 | 6.25 | 6.01 | 6.02 | 34.7M |
| 2025-06-18 | 6.33 | 6.37 | 6.21 | 6.26 | 29.8M |
| 2025-06-17 | 6.30 | 6.40 | 6.27 | 6.35 | 37.2M |
| 2025-06-16 | 6.24 | 6.33 | 6.22 | 6.28 | 25.9M |
| 2025-06-13 | 6.29 | 6.35 | 6.21 | 6.27 | 35.5M |
| 2025-06-12 | 6.36 | 6.38 | 6.20 | 6.29 | 37.3M |
| 2025-06-11 | 6.30 | 6.44 | 6.28 | 6.36 | 59.8M |
| 2025-06-10 | 6.21 | 6.56 | 6.07 | 6.40 | 87.8M |
| 2025-06-09 | 6.17 | 6.22 | 6.14 | 6.19 | 18.3M |
| 2025-06-06 | 6.16 | 6.24 | 6.13 | 6.18 | 18.7M |
| 2025-06-05 | 6.22 | 6.27 | 6.15 | 6.17 | 20.1M |
| 2025-06-04 | 6.15 | 6.28 | 6.07 | 6.27 | 27.9M |
| 2025-06-03 | 6.06 | 6.20 | 6.03 | 6.15 | 19.2M |
| 2025-05-30 | 6.08 | 6.17 | 6.06 | 6.11 | 16.9M |
| 2025-05-29 | 6.07 | 6.14 | 6.02 | 6.10 | 12.2M |
| 2025-05-28 | 6.15 | 6.20 | 6.05 | 6.08 | 12.0M |
| 2025-05-27 | 6.07 | 6.19 | 6.07 | 6.18 | 15.7M |
| 2025-05-26 | 6.02 | 6.12 | 6.02 | 6.09 | 12.5M |
| 2025-05-23 | 6.17 | 6.19 | 6.02 | 6.04 | 19.9M |
| 2025-05-22 | 6.26 | 6.31 | 6.14 | 6.15 | 18.6M |
| 2025-05-21 | 6.31 | 6.36 | 6.22 | 6.29 | 18.5M |
| 2025-05-20 | 6.24 | 6.33 | 6.24 | 6.32 | 25.0M |
| 2025-05-19 | 6.20 | 6.26 | 6.18 | 6.25 | 21.0M |
| 2025-05-16 | 6.28 | 6.28 | 6.11 | 6.20 | 25.9M |
| 2025-05-15 | 6.18 | 6.33 | 6.13 | 6.28 | 37.8M |
| 2025-05-14 | 6.18 | 6.21 | 6.09 | 6.21 | 24.6M |
| 2025-05-13 | 6.13 | 6.20 | 6.12 | 6.16 | 23.7M |
| 2025-05-12 | 6.19 | 6.26 | 6.10 | 6.14 | 44.3M |
| 2025-05-09 | 6.24 | 6.46 | 6.24 | 6.27 | 51.4M |
| 2025-05-08 | 6.22 | 6.28 | 6.15 | 6.25 | 33.8M |
| 2025-05-07 | 6.17 | 6.38 | 6.14 | 6.30 | 60.2M |
| 2025-05-06 | 6.12 | 6.20 | 6.01 | 6.16 | 42.7M |
| 2025-04-30 | 5.94 | 6.18 | 5.94 | 6.05 | 63.8M |
| 2025-04-29 | 5.76 | 5.83 | 5.72 | 5.80 | 17.5M |
| 2025-04-28 | 5.91 | 5.96 | 5.75 | 5.77 | 25.9M |
| 2025-04-25 | 5.95 | 6.00 | 5.91 | 5.91 | 24.6M |
| 2025-04-24 | 6.05 | 6.10 | 5.94 | 5.96 | 32.9M |
| 2025-04-23 | 6.22 | 6.22 | 6.07 | 6.09 | 49.3M |
| 2025-04-22 | 6.10 | 6.34 | 6.10 | 6.34 | 50.7M |
| 2025-04-21 | 6.06 | 6.19 | 6.04 | 6.15 | 31.1M |
| 2025-04-18 | 6.31 | 6.37 | 6.11 | 6.16 | 42.5M |
| 2025-04-17 | 6.31 | 6.38 | 6.20 | 6.31 | 46.9M |
| 2025-04-16 | 6.50 | 6.65 | 6.17 | 6.35 | 76.0M |
| 2025-04-15 | 6.46 | 6.89 | 6.28 | 6.60 | 97.3M |
| 2025-04-14 | 6.28 | 6.64 | 6.28 | 6.50 | 85.3M |
| 2025-04-11 | 6.79 | 6.82 | 6.37 | 6.38 | 110.6M |
| 2025-04-10 | 6.50 | 7.30 | 6.50 | 7.03 | 152.2M |
| 2025-04-09 | 7.15 | 7.69 | 6.70 | 7.10 | 194.7M |
| 2025-04-08 | 6.36 | 6.99 | 6.01 | 6.99 | 151.8M |
| 2025-04-07 | 5.99 | 6.35 | 5.85 | 6.35 | 142.0M |
| 2025-04-03 | 5.60 | 5.97 | 5.60 | 5.77 | 30.9M |
| 2025-04-02 | 5.57 | 5.61 | 5.55 | 5.58 | 6.3M |
| 2025-04-01 | 5.52 | 5.62 | 5.51 | 5.58 | 8.5M |
| 2025-03-31 | 5.60 | 5.60 | 5.46 | 5.50 | 8.0M |
| 2025-03-28 | 5.68 | 5.68 | 5.57 | 5.59 | 8.9M |
| 2025-03-27 | 5.67 | 5.71 | 5.63 | 5.68 | 8.1M |
| 2025-03-26 | 5.65 | 5.72 | 5.62 | 5.70 | 8.8M |
| 2025-03-25 | 5.60 | 5.69 | 5.57 | 5.67 | 9.5M |
| 2025-03-24 | 5.65 | 5.69 | 5.55 | 5.63 | 12.5M |
| 2025-03-21 | 5.67 | 5.70 | 5.63 | 5.63 | 9.7M |
| 2025-03-20 | 5.72 | 5.73 | 5.68 | 5.69 | 8.4M |
| 2025-03-19 | 5.74 | 5.76 | 5.69 | 5.71 | 9.0M |
| 2025-03-18 | 5.77 | 5.77 | 5.70 | 5.74 | 8.3M |
| 2025-03-17 | 5.75 | 5.77 | 5.73 | 5.75 | 13.1M |
| 2025-03-14 | 5.64 | 5.72 | 5.62 | 5.72 | 13.9M |
| 2025-03-13 | 5.69 | 5.71 | 5.59 | 5.63 | 11.7M |
| 2025-03-12 | 5.71 | 5.74 | 5.68 | 5.69 | 10.9M |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.73 | 12.5M |
| 2025-03-10 | 5.73 | 5.75 | 5.66 | 5.70 | 10.2M |
| 2025-03-07 | 5.75 | 5.77 | 5.70 | 5.71 | 14.5M |
| 2025-03-06 | 5.76 | 5.78 | 5.71 | 5.77 | 16.0M |
| 2025-03-05 | 5.87 | 5.87 | 5.71 | 5.76 | 17.2M |
| 2025-03-04 | 5.83 | 5.90 | 5.76 | 5.87 | 21.5M |
| 2025-03-03 | 5.71 | 5.85 | 5.71 | 5.81 | 19.9M |
| 2025-02-28 | 5.81 | 5.81 | 5.68 | 5.70 | 16.5M |
| 2025-02-27 | 5.78 | 5.83 | 5.76 | 5.82 | 19.2M |
| 2025-02-26 | 5.81 | 5.83 | 5.72 | 5.80 | 24.9M |
| 2025-02-25 | 5.95 | 5.99 | 5.80 | 5.83 | 45.5M |
| 2025-02-24 | 6.36 | 6.50 | 6.11 | 6.13 | 75.5M |
| 2025-02-21 | 6.08 | 6.18 | 6.07 | 6.14 | 24.5M |
| 2025-02-20 | 6.04 | 6.15 | 6.00 | 6.13 | 24.4M |
| 2025-02-19 | 6.01 | 6.07 | 5.97 | 6.05 | 18.3M |
| 2025-02-18 | 6.21 | 6.22 | 5.96 | 5.99 | 32.5M |
| 2025-02-17 | 6.14 | 6.32 | 6.12 | 6.26 | 42.7M |
| 2025-02-14 | 6.08 | 6.20 | 6.01 | 6.18 | 32.5M |
| 2025-02-13 | 6.09 | 6.30 | 6.04 | 6.04 | 40.0M |
| 2025-02-12 | 6.02 | 6.09 | 5.97 | 6.05 | 24.6M |
| 2025-02-11 | 6.04 | 6.10 | 5.99 | 6.05 | 21.5M |
| 2025-02-10 | 5.98 | 6.06 | 5.96 | 6.06 | 23.5M |
| 2025-02-07 | 5.99 | 6.06 | 5.92 | 6.02 | 33.8M |
| 2025-02-06 | 5.90 | 6.01 | 5.83 | 6.01 | 25.9M |
| 2025-02-05 | 5.89 | 5.99 | 5.78 | 5.94 | 28.7M |
| 2025-01-27 | 5.76 | 5.94 | 5.76 | 5.85 | 27.1M |
| 2025-01-24 | 5.62 | 5.75 | 5.59 | 5.73 | 20.5M |
| 2025-01-23 | 5.67 | 6.05 | 5.67 | 5.71 | 30.4M |
| 2025-01-22 | 5.66 | 5.68 | 5.55 | 5.58 | 12.1M |
| 2025-01-21 | 5.81 | 5.85 | 5.60 | 5.66 | 15.3M |
| 2025-01-20 | 5.90 | 5.92 | 5.76 | 5.81 | 15.4M |
| 2025-01-17 | 5.81 | 5.89 | 5.79 | 5.87 | 16.3M |
| 2025-01-16 | 5.78 | 5.93 | 5.75 | 5.84 | 24.2M |
| 2025-01-15 | 5.66 | 5.83 | 5.62 | 5.76 | 20.5M |
| 2025-01-14 | 5.49 | 5.69 | 5.47 | 5.69 | 20.2M |
| 2025-01-13 | 5.41 | 5.53 | 5.33 | 5.48 | 15.6M |
| 2025-01-10 | 5.57 | 5.65 | 5.45 | 5.46 | 20.6M |
| 2025-01-09 | 5.46 | 5.71 | 5.40 | 5.58 | 24.2M |
| 2025-01-08 | 5.59 | 5.63 | 5.34 | 5.51 | 25.9M |
| 2025-01-07 | 5.40 | 5.70 | 5.40 | 5.64 | 31.2M |
| 2025-01-06 | 5.50 | 5.57 | 5.27 | 5.40 | 22.0M |
| 2025-01-03 | 5.95 | 5.96 | 5.51 | 5.52 | 31.1M |
| 2025-01-02 | 5.99 | 6.09 | 5.84 | 5.89 | 31.7M |