11.71
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 | 11.75 | 11.90 | 11.58 | 11.71 | 17.4M |
| 2025-09-26 | 11.96 | 12.10 | 11.76 | 11.76 | 20.7M |
| 2025-09-25 | 11.71 | 12.28 | 11.66 | 12.03 | 38.6M |
| 2025-09-24 | 11.66 | 11.70 | 11.51 | 11.70 | 15.8M |
| 2025-09-23 | 11.45 | 11.72 | 11.30 | 11.72 | 26.9M |
| 2025-09-22 | 11.55 | 11.61 | 11.33 | 11.44 | 12.1M |
| 2025-09-19 | 11.60 | 11.66 | 11.45 | 11.56 | 14.3M |
| 2025-09-18 | 11.59 | 11.84 | 11.48 | 11.60 | 29.6M |
| 2025-09-17 | 11.42 | 11.73 | 11.38 | 11.65 | 25.7M |
| 2025-09-16 | 11.28 | 11.40 | 11.13 | 11.40 | 15.7M |
| 2025-09-15 | 11.31 | 11.45 | 11.23 | 11.28 | 12.3M |
| 2025-09-12 | 11.40 | 11.46 | 11.30 | 11.34 | 12.5M |
| 2025-09-11 | 11.20 | 11.44 | 11.08 | 11.39 | 16.1M |
| 2025-09-10 | 11.26 | 11.37 | 11.08 | 11.15 | 13.4M |
| 2025-09-09 | 11.45 | 11.48 | 11.21 | 11.33 | 17.7M |
| 2025-09-08 | 11.24 | 11.38 | 11.14 | 11.35 | 19.8M |
| 2025-09-05 | 10.96 | 11.20 | 10.96 | 11.18 | 19.0M |
| 2025-09-04 | 11.08 | 11.29 | 10.81 | 10.96 | 17.6M |
| 2025-09-03 | 11.14 | 11.20 | 10.97 | 11.08 | 15.0M |
| 2025-09-02 | 11.46 | 11.47 | 10.92 | 11.13 | 27.2M |
| 2025-09-01 | 11.49 | 11.56 | 11.39 | 11.43 | 17.0M |
| 2025-08-29 | 11.43 | 11.64 | 11.33 | 11.49 | 18.9M |
| 2025-08-28 | 11.43 | 11.62 | 11.12 | 11.49 | 26.1M |
| 2025-08-27 | 11.72 | 11.93 | 11.42 | 11.43 | 28.8M |
| 2025-08-26 | 11.73 | 11.94 | 11.53 | 11.78 | 26.1M |
| 2025-08-25 | 11.63 | 11.95 | 11.59 | 11.74 | 29.0M |
| 2025-08-22 | 11.63 | 11.77 | 11.55 | 11.61 | 23.7M |
| 2025-08-21 | 11.79 | 11.97 | 11.61 | 11.68 | 25.7M |
| 2025-08-20 | 11.73 | 11.82 | 11.61 | 11.75 | 23.1M |
| 2025-08-19 | 11.75 | 11.88 | 11.57 | 11.75 | 25.8M |
| 2025-08-18 | 11.89 | 11.89 | 11.60 | 11.70 | 30.4M |
| 2025-08-15 | 11.09 | 11.97 | 11.05 | 11.74 | 52.3M |
| 2025-08-14 | 11.44 | 11.45 | 11.05 | 11.11 | 32.8M |
| 2025-08-13 | 11.26 | 11.52 | 11.23 | 11.46 | 36.1M |
| 2025-08-12 | 11.26 | 11.34 | 11.16 | 11.29 | 29.2M |
| 2025-08-11 | 11.33 | 11.59 | 11.19 | 11.29 | 42.2M |
| 2025-08-08 | 10.85 | 11.56 | 10.81 | 11.32 | 72.5M |
| 2025-08-07 | 10.96 | 11.02 | 10.81 | 10.86 | 27.6M |
| 2025-08-06 | 10.98 | 11.04 | 10.90 | 10.94 | 35.4M |
| 2025-08-05 | 11.03 | 11.14 | 10.91 | 10.97 | 55.3M |
| 2025-08-04 | 11.31 | 11.48 | 10.73 | 10.94 | 95.4M |
| 2025-08-01 | 10.08 | 11.06 | 10.07 | 11.06 | 98.9M |
| 2025-07-31 | 10.31 | 10.34 | 10.03 | 10.05 | 20.7M |
| 2025-07-30 | 10.32 | 10.55 | 10.24 | 10.34 | 32.0M |
| 2025-07-29 | 10.17 | 10.18 | 10.02 | 10.16 | 13.2M |
| 2025-07-28 | 10.18 | 10.22 | 10.11 | 10.16 | 10.4M |
| 2025-07-25 | 10.31 | 10.32 | 10.14 | 10.17 | 13.9M |
| 2025-07-24 | 10.29 | 10.38 | 10.25 | 10.31 | 16.1M |
| 2025-07-23 | 10.51 | 10.64 | 10.30 | 10.30 | 32.3M |
| 2025-07-22 | 10.32 | 10.38 | 10.20 | 10.38 | 22.7M |
| 2025-07-21 | 10.05 | 10.33 | 10.05 | 10.30 | 29.5M |
| 2025-07-18 | 10.02 | 10.04 | 9.94 | 9.98 | 9.3M |
| 2025-07-17 | 9.99 | 10.03 | 9.93 | 10.00 | 7.9M |
| 2025-07-16 | 9.98 | 10.03 | 9.94 | 9.98 | 10.2M |
| 2025-07-15 | 10.02 | 10.07 | 9.91 | 9.96 | 12.2M |
| 2025-07-14 | 9.90 | 10.04 | 9.89 | 9.97 | 12.7M |
| 2025-07-11 | 9.92 | 9.96 | 9.87 | 9.88 | 11.0M |
| 2025-07-10 | 9.88 | 9.94 | 9.85 | 9.92 | 11.4M |
| 2025-07-09 | 9.98 | 10.09 | 9.90 | 9.92 | 16.7M |
| 2025-07-08 | 10.04 | 10.07 | 9.91 | 9.97 | 15.1M |
| 2025-07-07 | 9.82 | 10.01 | 9.79 | 10.01 | 14.7M |
| 2025-07-04 | 9.86 | 9.91 | 9.78 | 9.81 | 9.3M |
| 2025-07-03 | 9.83 | 9.89 | 9.80 | 9.89 | 9.0M |
| 2025-07-02 | 9.76 | 9.90 | 9.74 | 9.87 | 14.7M |
| 2025-07-01 | 9.75 | 9.80 | 9.71 | 9.77 | 9.2M |
| 2025-06-30 | 9.70 | 9.76 | 9.70 | 9.74 | 10.3M |
| 2025-06-27 | 9.64 | 9.76 | 9.62 | 9.72 | 9.9M |
| 2025-06-26 | 9.70 | 9.72 | 9.60 | 9.63 | 9.8M |
| 2025-06-25 | 9.68 | 9.73 | 9.60 | 9.72 | 10.7M |
| 2025-06-24 | 9.46 | 9.67 | 9.46 | 9.67 | 9.9M |
| 2025-06-23 | 9.31 | 9.45 | 9.25 | 9.44 | 8.1M |
| 2025-06-20 | 9.48 | 9.51 | 9.35 | 9.35 | 8.6M |
| 2025-06-19 | 9.67 | 9.70 | 9.42 | 9.46 | 14.5M |
| 2025-06-18 | 9.71 | 9.77 | 9.64 | 9.70 | 9.1M |
| 2025-06-17 | 9.82 | 9.83 | 9.70 | 9.75 | 11.1M |
| 2025-06-16 | 9.81 | 9.88 | 9.78 | 9.83 | 9.6M |
| 2025-06-13 | 10.00 | 10.01 | 9.82 | 9.82 | 15.5M |
| 2025-06-12 | 10.05 | 10.08 | 9.97 | 10.01 | 10.2M |
| 2025-06-11 | 9.98 | 10.11 | 9.98 | 10.03 | 12.8M |
| 2025-06-10 | 10.10 | 10.20 | 9.90 | 9.95 | 18.8M |
| 2025-06-09 | 10.09 | 10.13 | 10.05 | 10.10 | 12.0M |
| 2025-06-06 | 10.16 | 10.16 | 10.02 | 10.05 | 12.8M |
| 2025-06-05 | 10.14 | 10.18 | 10.10 | 10.16 | 14.2M |
| 2025-06-04 | 10.16 | 10.27 | 10.09 | 10.11 | 16.8M |
| 2025-06-03 | 10.13 | 10.18 | 10.06 | 10.11 | 21.4M |
| 2025-05-30 | 10.52 | 10.56 | 10.18 | 10.20 | 29.7M |
| 2025-05-29 | 10.63 | 10.85 | 10.45 | 10.69 | 39.7M |
| 2025-05-28 | 10.29 | 10.77 | 10.12 | 10.65 | 49.4M |
| 2025-05-27 | 10.34 | 10.44 | 10.14 | 10.29 | 34.6M |
| 2025-05-26 | 9.81 | 10.39 | 9.77 | 10.34 | 55.2M |
| 2025-05-23 | 9.57 | 9.83 | 9.50 | 9.64 | 21.0M |
| 2025-05-22 | 9.75 | 9.85 | 9.56 | 9.57 | 17.9M |
| 2025-05-21 | 10.03 | 10.36 | 9.98 | 10.00 | 26.8M |
| 2025-05-20 | 9.95 | 10.01 | 9.88 | 9.99 | 11.1M |
| 2025-05-19 | 9.91 | 9.99 | 9.81 | 9.95 | 11.5M |
| 2025-05-16 | 9.78 | 10.05 | 9.76 | 9.94 | 17.6M |
| 2025-05-15 | 9.92 | 9.95 | 9.78 | 9.79 | 10.3M |
| 2025-05-14 | 9.95 | 9.98 | 9.84 | 9.93 | 12.0M |
| 2025-05-13 | 10.09 | 10.11 | 9.95 | 9.98 | 10.5M |
| 2025-05-12 | 9.97 | 10.02 | 9.90 | 9.98 | 12.2M |
| 2025-05-09 | 10.06 | 10.07 | 9.84 | 9.87 | 16.4M |
| 2025-05-08 | 9.89 | 10.13 | 9.85 | 10.08 | 20.8M |
| 2025-05-07 | 10.08 | 10.11 | 9.80 | 9.89 | 26.7M |
| 2025-05-06 | 9.81 | 10.05 | 9.80 | 10.03 | 21.2M |
| 2025-04-30 | 9.64 | 9.84 | 9.61 | 9.73 | 12.0M |
| 2025-04-29 | 9.61 | 9.77 | 9.59 | 9.64 | 12.4M |
| 2025-04-28 | 9.95 | 9.97 | 9.58 | 9.58 | 14.2M |
| 2025-04-25 | 9.85 | 9.92 | 9.80 | 9.84 | 10.3M |
| 2025-04-24 | 9.92 | 10.05 | 9.81 | 9.84 | 14.5M |
| 2025-04-23 | 9.76 | 9.97 | 9.76 | 9.88 | 15.3M |
| 2025-04-22 | 9.68 | 9.78 | 9.66 | 9.74 | 8.6M |
| 2025-04-21 | 9.58 | 9.75 | 9.51 | 9.72 | 11.7M |
| 2025-04-18 | 9.51 | 9.66 | 9.44 | 9.56 | 11.7M |
| 2025-04-17 | 9.44 | 9.63 | 9.39 | 9.54 | 13.4M |
| 2025-04-16 | 9.69 | 9.70 | 9.38 | 9.45 | 16.2M |
| 2025-04-15 | 9.85 | 9.89 | 9.67 | 9.75 | 13.0M |
| 2025-04-14 | 9.80 | 10.09 | 9.73 | 9.88 | 24.3M |
| 2025-04-11 | 9.92 | 9.92 | 9.63 | 9.65 | 32.9M |
| 2025-04-10 | 9.34 | 9.92 | 9.34 | 9.92 | 32.0M |
| 2025-04-09 | 8.60 | 9.15 | 8.27 | 9.02 | 24.8M |
| 2025-04-08 | 9.23 | 9.40 | 8.64 | 8.88 | 37.5M |
| 2025-04-07 | 9.90 | 9.91 | 9.39 | 9.39 | 19.0M |
| 2025-04-03 | 10.55 | 10.70 | 10.36 | 10.43 | 18.0M |
| 2025-04-02 | 10.67 | 11.00 | 10.55 | 10.67 | 25.3M |
| 2025-04-01 | 10.46 | 10.83 | 10.37 | 10.68 | 22.0M |
| 2025-03-31 | 10.61 | 10.67 | 10.33 | 10.46 | 24.2M |
| 2025-03-28 | 11.01 | 11.08 | 10.81 | 10.91 | 13.0M |
| 2025-03-27 | 11.11 | 11.16 | 10.94 | 11.01 | 18.1M |
| 2025-03-26 | 11.25 | 11.40 | 11.07 | 11.19 | 21.1M |
| 2025-03-25 | 11.14 | 11.60 | 11.08 | 11.31 | 36.0M |
| 2025-03-24 | 11.22 | 11.36 | 10.86 | 11.18 | 31.7M |
| 2025-03-21 | 11.42 | 11.60 | 11.12 | 11.22 | 37.3M |
| 2025-03-20 | 12.00 | 12.06 | 11.45 | 11.53 | 42.6M |
| 2025-03-19 | 11.59 | 11.99 | 11.40 | 11.95 | 49.8M |
| 2025-03-18 | 11.77 | 11.85 | 11.43 | 11.54 | 36.3M |
| 2025-03-17 | 11.65 | 11.70 | 11.48 | 11.57 | 44.9M |
| 2025-03-14 | 11.72 | 11.82 | 11.31 | 11.57 | 46.5M |
| 2025-03-13 | 11.81 | 12.21 | 11.60 | 11.70 | 95.5M |
| 2025-03-12 | 10.63 | 11.73 | 10.59 | 11.73 | 65.0M |
| 2025-03-11 | 10.62 | 10.78 | 10.52 | 10.66 | 14.0M |
| 2025-03-10 | 10.91 | 11.01 | 10.64 | 10.77 | 17.7M |
| 2025-03-07 | 11.08 | 11.16 | 10.85 | 10.93 | 19.5M |
| 2025-03-06 | 11.05 | 11.23 | 10.98 | 11.14 | 24.4M |
| 2025-03-05 | 10.93 | 11.52 | 10.85 | 11.10 | 28.5M |
| 2025-03-04 | 10.51 | 10.97 | 10.45 | 10.89 | 23.8M |
| 2025-03-03 | 10.46 | 10.85 | 10.35 | 10.59 | 21.3M |
| 2025-02-28 | 10.90 | 10.97 | 10.38 | 10.45 | 28.8M |
| 2025-02-27 | 10.89 | 11.02 | 10.66 | 10.89 | 22.7M |
| 2025-02-26 | 10.67 | 11.16 | 10.65 | 10.92 | 32.9M |
| 2025-02-25 | 10.63 | 10.96 | 10.53 | 10.65 | 30.4M |
| 2025-02-24 | 10.50 | 11.00 | 10.33 | 10.66 | 42.6M |
| 2025-02-21 | 10.02 | 10.64 | 10.02 | 10.48 | 56.0M |
| 2025-02-20 | 9.65 | 10.51 | 9.60 | 10.11 | 67.7M |
| 2025-02-19 | 9.37 | 9.60 | 9.35 | 9.57 | 16.6M |
| 2025-02-18 | 9.45 | 9.50 | 9.26 | 9.31 | 11.4M |
| 2025-02-17 | 9.43 | 9.46 | 9.31 | 9.41 | 11.0M |
| 2025-02-14 | 9.42 | 9.48 | 9.41 | 9.43 | 7.9M |
| 2025-02-13 | 9.65 | 9.66 | 9.41 | 9.42 | 13.8M |
| 2025-02-12 | 9.62 | 9.75 | 9.56 | 9.64 | 12.1M |
| 2025-02-11 | 9.69 | 9.71 | 9.53 | 9.64 | 9.2M |
| 2025-02-10 | 9.75 | 9.77 | 9.61 | 9.71 | 11.9M |
| 2025-02-07 | 9.61 | 9.98 | 9.55 | 9.74 | 17.5M |
| 2025-02-06 | 9.42 | 9.63 | 9.35 | 9.61 | 12.3M |
| 2025-02-05 | 9.83 | 9.92 | 9.38 | 9.42 | 17.3M |
| 2025-01-27 | 9.89 | 9.92 | 9.74 | 9.76 | 9.2M |
| 2025-01-24 | 9.74 | 9.88 | 9.70 | 9.84 | 6.3M |
| 2025-01-23 | 9.86 | 9.92 | 9.71 | 9.72 | 9.3M |
| 2025-01-22 | 9.89 | 9.90 | 9.75 | 9.80 | 7.4M |
| 2025-01-21 | 9.98 | 9.98 | 9.81 | 9.88 | 7.8M |
| 2025-01-20 | 9.79 | 10.03 | 9.78 | 9.89 | 13.9M |
| 2025-01-17 | 9.54 | 9.73 | 9.50 | 9.72 | 8.1M |
| 2025-01-16 | 9.49 | 9.63 | 9.46 | 9.55 | 7.6M |
| 2025-01-15 | 9.54 | 9.59 | 9.42 | 9.46 | 6.8M |
| 2025-01-14 | 9.19 | 9.57 | 9.15 | 9.56 | 11.4M |
| 2025-01-13 | 9.31 | 9.31 | 9.11 | 9.13 | 9.4M |
| 2025-01-10 | 9.51 | 9.56 | 9.31 | 9.31 | 7.9M |
| 2025-01-09 | 9.59 | 9.73 | 9.52 | 9.53 | 6.4M |
| 2025-01-08 | 9.74 | 9.77 | 9.35 | 9.62 | 14.0M |
| 2025-01-07 | 9.51 | 9.79 | 9.49 | 9.79 | 10.4M |
| 2025-01-06 | 9.39 | 9.69 | 9.27 | 9.55 | 11.0M |
| 2025-01-03 | 9.55 | 9.77 | 9.39 | 9.42 | 13.8M |
| 2025-01-02 | 9.84 | 9.89 | 9.39 | 9.49 | 16.3M |