12.14
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 | 12.50 | 12.53 | 12.14 | 12.14 | 42.8M |
| 2025-09-25 | 12.78 | 12.94 | 12.43 | 12.47 | 93.9M |
| 2025-09-24 | 11.50 | 12.68 | 11.39 | 12.68 | 97.1M |
| 2025-09-23 | 11.90 | 11.90 | 11.28 | 11.53 | 31.1M |
| 2025-09-22 | 11.70 | 11.75 | 11.48 | 11.66 | 18.2M |
| 2025-09-19 | 11.62 | 11.83 | 11.59 | 11.60 | 24.5M |
| 2025-09-18 | 11.89 | 11.94 | 11.55 | 11.62 | 30.8M |
| 2025-09-17 | 11.91 | 12.01 | 11.82 | 11.89 | 18.6M |
| 2025-09-16 | 11.91 | 11.96 | 11.66 | 11.93 | 27.7M |
| 2025-09-15 | 12.08 | 12.14 | 11.92 | 11.96 | 24.2M |
| 2025-09-12 | 12.40 | 12.45 | 12.08 | 12.10 | 33.5M |
| 2025-09-11 | 12.01 | 12.52 | 11.88 | 12.36 | 37.6M |
| 2025-09-10 | 12.19 | 12.27 | 11.92 | 12.10 | 39.4M |
| 2025-09-09 | 12.65 | 13.00 | 12.27 | 12.34 | 59.8M |
| 2025-09-08 | 12.58 | 12.75 | 12.42 | 12.46 | 34.0M |
| 2025-09-05 | 11.84 | 12.56 | 11.69 | 12.45 | 45.3M |
| 2025-09-04 | 11.96 | 12.28 | 11.63 | 11.84 | 45.8M |
| 2025-09-03 | 12.40 | 12.62 | 11.92 | 11.97 | 51.3M |
| 2025-09-02 | 12.80 | 13.46 | 12.58 | 12.61 | 78.4M |
| 2025-09-01 | 12.72 | 12.96 | 12.60 | 12.80 | 50.3M |
| 2025-08-29 | 12.88 | 12.90 | 12.42 | 12.60 | 41.9M |
| 2025-08-28 | 12.52 | 12.70 | 12.12 | 12.58 | 55.6M |
| 2025-08-27 | 13.05 | 13.31 | 12.60 | 12.62 | 76.4M |
| 2025-08-26 | 13.24 | 13.71 | 12.75 | 13.25 | 102.8M |
| 2025-08-25 | 12.34 | 13.40 | 12.28 | 13.04 | 127.8M |
| 2025-08-22 | 12.18 | 12.48 | 12.06 | 12.33 | 58.6M |
| 2025-08-21 | 12.60 | 12.78 | 12.20 | 12.22 | 66.0M |
| 2025-08-20 | 12.30 | 12.36 | 12.03 | 12.17 | 43.1M |
| 2025-08-19 | 12.43 | 12.48 | 12.14 | 12.37 | 78.4M |
| 2025-08-18 | 12.22 | 12.58 | 11.99 | 12.54 | 89.2M |
| 2025-08-15 | 12.00 | 12.38 | 11.80 | 12.21 | 85.4M |
| 2025-08-14 | 11.61 | 12.38 | 11.61 | 12.20 | 118.5M |
| 2025-08-13 | 11.60 | 11.70 | 11.50 | 11.63 | 43.1M |
| 2025-08-12 | 11.51 | 11.63 | 11.43 | 11.60 | 34.8M |
| 2025-08-11 | 11.38 | 11.64 | 11.34 | 11.56 | 44.3M |
| 2025-08-08 | 11.43 | 11.65 | 11.39 | 11.47 | 49.9M |
| 2025-08-07 | 11.51 | 11.56 | 11.28 | 11.38 | 43.9M |
| 2025-08-06 | 11.50 | 11.59 | 11.41 | 11.52 | 35.0M |
| 2025-08-05 | 11.51 | 11.64 | 11.44 | 11.55 | 36.1M |
| 2025-08-04 | 11.51 | 11.64 | 11.46 | 11.55 | 38.1M |
| 2025-08-01 | 12.07 | 12.07 | 11.57 | 11.68 | 62.3M |
| 2025-07-31 | 12.23 | 12.43 | 12.05 | 12.16 | 47.5M |
| 2025-07-30 | 13.04 | 13.22 | 12.19 | 12.30 | 92.6M |
| 2025-07-29 | 13.02 | 13.34 | 12.66 | 13.04 | 72.9M |
| 2025-07-28 | 12.68 | 13.30 | 12.55 | 13.14 | 69.8M |
| 2025-07-25 | 12.96 | 13.28 | 12.76 | 12.77 | 71.5M |
| 2025-07-24 | 12.90 | 13.23 | 12.83 | 13.05 | 78.7M |
| 2025-07-23 | 12.30 | 13.50 | 12.03 | 13.11 | 162.9M |
| 2025-07-22 | 12.25 | 12.56 | 12.21 | 12.50 | 78.1M |
| 2025-07-21 | 12.12 | 12.55 | 12.11 | 12.36 | 75.7M |
| 2025-07-18 | 12.80 | 13.03 | 12.45 | 12.57 | 83.4M |
| 2025-07-17 | 12.50 | 12.87 | 12.49 | 12.52 | 63.8M |
| 2025-07-16 | 12.93 | 12.95 | 12.29 | 12.49 | 100.1M |
| 2025-07-15 | 13.26 | 13.36 | 12.82 | 13.13 | 80.9M |
| 2025-07-14 | 13.33 | 13.37 | 12.85 | 13.06 | 74.8M |
| 2025-07-11 | 13.07 | 13.36 | 12.93 | 13.01 | 90.2M |
| 2025-07-10 | 13.30 | 13.47 | 12.81 | 12.98 | 128.3M |
| 2025-07-09 | 14.10 | 14.24 | 13.50 | 13.53 | 135.3M |
| 2025-07-08 | 13.92 | 14.35 | 13.70 | 14.10 | 164.2M |
| 2025-07-07 | 13.72 | 14.44 | 13.33 | 14.39 | 233.5M |
| 2025-07-04 | 13.02 | 14.16 | 12.85 | 13.80 | 251.2M |
| 2025-07-03 | 13.07 | 13.17 | 12.45 | 12.87 | 139.7M |
| 2025-07-02 | 14.37 | 14.61 | 12.84 | 12.84 | 202.1M |
| 2025-07-01 | 15.00 | 15.00 | 13.11 | 14.26 | 285.6M |
| 2025-06-30 | 13.84 | 13.93 | 13.58 | 13.93 | 44.8M |
| 2025-06-27 | 12.21 | 13.15 | 12.02 | 12.66 | 186.2M |
| 2025-06-26 | 11.96 | 12.74 | 11.90 | 12.06 | 198.3M |
| 2025-06-25 | 11.04 | 12.09 | 11.04 | 11.87 | 181.6M |
| 2025-06-24 | 11.22 | 11.70 | 11.15 | 11.30 | 166.3M |
| 2025-06-23 | 10.50 | 11.39 | 10.50 | 11.19 | 195.6M |
| 2025-06-20 | 11.28 | 11.45 | 10.68 | 10.68 | 221.8M |
| 2025-06-19 | 14.20 | 14.20 | 11.66 | 11.87 | 314.4M |
| 2025-06-18 | 12.80 | 12.96 | 12.51 | 12.96 | 95.1M |
| 2025-06-17 | 11.78 | 11.78 | 11.78 | 11.78 | 11.7M |
| 2025-06-16 | 10.71 | 10.71 | 10.51 | 10.71 | 58.0M |
| 2025-06-13 | 9.74 | 9.74 | 9.74 | 9.74 | 20.1M |
| 2025-06-12 | 8.59 | 9.22 | 8.45 | 8.85 | 73.6M |
| 2025-06-11 | 8.66 | 8.77 | 8.48 | 8.62 | 44.1M |
| 2025-06-10 | 8.89 | 8.95 | 8.62 | 8.70 | 73.9M |
| 2025-06-09 | 8.60 | 9.28 | 8.53 | 9.05 | 94.2M |
| 2025-06-06 | 8.45 | 8.90 | 8.39 | 8.52 | 82.5M |
| 2025-06-05 | 8.53 | 9.00 | 8.50 | 8.60 | 111.8M |
| 2025-06-04 | 7.98 | 8.37 | 7.91 | 8.28 | 76.1M |
| 2025-06-03 | 8.17 | 8.30 | 7.90 | 7.97 | 73.5M |
| 2025-05-30 | 8.56 | 8.61 | 7.89 | 7.90 | 115.1M |
| 2025-05-29 | 7.32 | 8.05 | 7.28 | 8.05 | 57.4M |
| 2025-05-28 | 7.33 | 7.44 | 7.29 | 7.32 | 19.0M |
| 2025-05-27 | 7.18 | 7.46 | 7.16 | 7.30 | 26.6M |
| 2025-05-26 | 7.02 | 7.22 | 7.00 | 7.18 | 12.6M |
| 2025-05-23 | 7.15 | 7.18 | 7.02 | 7.02 | 11.8M |
| 2025-05-22 | 7.28 | 7.30 | 7.15 | 7.15 | 11.7M |
| 2025-05-21 | 7.23 | 7.37 | 7.23 | 7.27 | 11.8M |
| 2025-05-20 | 7.20 | 7.26 | 7.20 | 7.26 | 9.9M |
| 2025-05-19 | 7.19 | 7.22 | 7.16 | 7.20 | 7.9M |
| 2025-05-16 | 7.21 | 7.25 | 7.18 | 7.19 | 8.4M |
| 2025-05-15 | 7.30 | 7.30 | 7.20 | 7.21 | 10.7M |
| 2025-05-14 | 7.34 | 7.35 | 7.24 | 7.33 | 11.7M |
| 2025-05-13 | 7.40 | 7.43 | 7.32 | 7.35 | 14.7M |
| 2025-05-12 | 7.29 | 7.32 | 7.24 | 7.32 | 13.6M |
| 2025-05-09 | 7.27 | 7.27 | 7.17 | 7.24 | 14.6M |
| 2025-05-08 | 7.27 | 7.32 | 7.23 | 7.27 | 14.0M |
| 2025-05-07 | 7.37 | 7.41 | 7.23 | 7.28 | 17.8M |
| 2025-05-06 | 7.21 | 7.33 | 7.18 | 7.30 | 18.2M |
| 2025-04-30 | 7.23 | 7.32 | 7.15 | 7.16 | 22.3M |
| 2025-04-29 | 7.15 | 7.38 | 7.12 | 7.26 | 38.0M |
| 2025-04-28 | 7.05 | 7.07 | 6.91 | 6.96 | 13.6M |
| 2025-04-25 | 6.89 | 7.08 | 6.89 | 7.05 | 19.0M |
| 2025-04-24 | 6.90 | 6.98 | 6.86 | 6.89 | 12.6M |
| 2025-04-23 | 6.91 | 6.98 | 6.87 | 6.91 | 11.3M |
| 2025-04-22 | 6.95 | 7.00 | 6.86 | 6.90 | 12.0M |
| 2025-04-21 | 6.92 | 6.98 | 6.89 | 6.98 | 10.2M |
| 2025-04-18 | 6.91 | 6.92 | 6.78 | 6.86 | 9.6M |
| 2025-04-17 | 6.95 | 7.00 | 6.90 | 6.90 | 9.7M |
| 2025-04-16 | 7.02 | 7.04 | 6.86 | 7.00 | 13.2M |
| 2025-04-15 | 7.12 | 7.13 | 6.97 | 7.03 | 12.1M |
| 2025-04-14 | 7.10 | 7.19 | 7.06 | 7.11 | 16.7M |
| 2025-04-11 | 6.86 | 7.01 | 6.82 | 6.96 | 13.8M |
| 2025-04-10 | 6.96 | 7.08 | 6.88 | 6.91 | 21.1M |
| 2025-04-09 | 6.67 | 6.90 | 6.34 | 6.85 | 27.1M |
| 2025-04-08 | 6.83 | 6.98 | 6.67 | 6.80 | 31.9M |
| 2025-04-07 | 7.20 | 7.27 | 6.84 | 6.84 | 25.9M |
| 2025-04-03 | 7.50 | 7.64 | 7.48 | 7.60 | 14.4M |
| 2025-04-02 | 7.68 | 7.70 | 7.56 | 7.59 | 15.3M |
| 2025-04-01 | 7.58 | 7.85 | 7.58 | 7.67 | 20.5M |
| 2025-03-31 | 7.53 | 7.65 | 7.45 | 7.57 | 19.2M |
| 2025-03-28 | 7.87 | 7.89 | 7.61 | 7.61 | 27.5M |
| 2025-03-27 | 8.11 | 8.26 | 7.85 | 7.87 | 37.5M |
| 2025-03-26 | 7.78 | 8.14 | 7.71 | 7.97 | 36.0M |
| 2025-03-25 | 7.81 | 7.89 | 7.76 | 7.79 | 21.2M |
| 2025-03-24 | 7.93 | 7.98 | 7.65 | 7.83 | 27.3M |
| 2025-03-21 | 8.00 | 8.20 | 7.90 | 7.92 | 33.7M |
| 2025-03-20 | 8.10 | 8.18 | 7.97 | 8.00 | 44.1M |
| 2025-03-19 | 8.12 | 8.32 | 8.03 | 8.16 | 67.4M |
| 2025-03-18 | 7.82 | 8.18 | 7.82 | 8.04 | 50.8M |
| 2025-03-17 | 7.89 | 7.89 | 7.77 | 7.80 | 17.7M |
| 2025-03-14 | 7.82 | 7.90 | 7.75 | 7.90 | 20.9M |
| 2025-03-13 | 7.94 | 7.99 | 7.76 | 7.86 | 22.7M |
| 2025-03-12 | 7.69 | 8.04 | 7.67 | 7.90 | 42.3M |
| 2025-03-11 | 7.51 | 7.79 | 7.47 | 7.72 | 23.1M |
| 2025-03-10 | 7.69 | 7.72 | 7.54 | 7.58 | 14.4M |
| 2025-03-07 | 7.79 | 7.81 | 7.66 | 7.69 | 18.6M |
| 2025-03-06 | 7.49 | 7.90 | 7.45 | 7.79 | 34.5M |
| 2025-03-05 | 7.53 | 7.53 | 7.37 | 7.46 | 12.5M |
| 2025-03-04 | 7.46 | 7.55 | 7.45 | 7.52 | 11.9M |
| 2025-03-03 | 7.58 | 7.65 | 7.50 | 7.52 | 14.4M |
| 2025-02-28 | 7.78 | 7.81 | 7.56 | 7.59 | 18.0M |
| 2025-02-27 | 7.93 | 7.95 | 7.70 | 7.80 | 17.7M |
| 2025-02-26 | 7.79 | 7.88 | 7.76 | 7.86 | 17.8M |
| 2025-02-25 | 7.81 | 7.88 | 7.71 | 7.80 | 20.9M |
| 2025-02-24 | 7.69 | 8.10 | 7.64 | 7.89 | 46.6M |
| 2025-02-21 | 7.64 | 7.70 | 7.60 | 7.69 | 17.1M |
| 2025-02-20 | 7.75 | 7.75 | 7.58 | 7.62 | 14.8M |
| 2025-02-19 | 7.72 | 7.78 | 7.64 | 7.75 | 16.6M |
| 2025-02-18 | 7.96 | 8.03 | 7.67 | 7.72 | 19.9M |
| 2025-02-17 | 7.77 | 7.84 | 7.75 | 7.80 | 15.5M |
| 2025-02-14 | 7.78 | 7.84 | 7.73 | 7.77 | 13.8M |
| 2025-02-13 | 7.83 | 7.89 | 7.79 | 7.80 | 16.2M |
| 2025-02-12 | 7.74 | 7.83 | 7.68 | 7.82 | 15.5M |
| 2025-02-11 | 7.78 | 7.81 | 7.59 | 7.69 | 18.4M |
| 2025-02-10 | 7.70 | 7.84 | 7.66 | 7.78 | 24.5M |
| 2025-02-07 | 7.50 | 7.70 | 7.47 | 7.62 | 21.0M |
| 2025-02-06 | 7.36 | 7.51 | 7.30 | 7.51 | 17.4M |
| 2025-02-05 | 7.40 | 7.48 | 7.32 | 7.38 | 12.8M |
| 2025-01-27 | 7.34 | 7.45 | 7.32 | 7.36 | 12.3M |
| 2025-01-24 | 7.25 | 7.35 | 7.18 | 7.32 | 11.4M |
| 2025-01-23 | 7.23 | 7.44 | 7.23 | 7.25 | 17.3M |
| 2025-01-22 | 7.19 | 7.24 | 7.15 | 7.20 | 8.4M |
| 2025-01-21 | 7.37 | 7.41 | 7.12 | 7.21 | 12.1M |
| 2025-01-20 | 7.28 | 7.51 | 7.28 | 7.34 | 12.4M |
| 2025-01-17 | 7.22 | 7.28 | 7.19 | 7.26 | 9.3M |
| 2025-01-16 | 7.25 | 7.37 | 7.19 | 7.23 | 11.1M |
| 2025-01-15 | 7.34 | 7.35 | 7.20 | 7.23 | 12.5M |
| 2025-01-14 | 7.16 | 7.30 | 7.11 | 7.29 | 14.0M |
| 2025-01-13 | 7.05 | 7.16 | 6.95 | 7.11 | 9.3M |
| 2025-01-10 | 7.36 | 7.40 | 7.12 | 7.12 | 15.3M |
| 2025-01-09 | 7.44 | 7.50 | 7.26 | 7.37 | 16.4M |
| 2025-01-08 | 7.37 | 7.40 | 7.17 | 7.32 | 17.5M |
| 2025-01-07 | 7.44 | 7.51 | 7.28 | 7.43 | 18.2M |
| 2025-01-06 | 7.40 | 7.69 | 7.29 | 7.56 | 27.2M |
| 2025-01-03 | 7.43 | 7.49 | 7.19 | 7.22 | 21.6M |
| 2025-01-02 | 7.76 | 7.79 | 7.39 | 7.45 | 23.7M |