9.03
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 | 8.85 | 9.08 | 8.83 | 9.03 | 21.0M |
| 2025-09-25 | 8.95 | 9.00 | 8.84 | 8.88 | 15.6M |
| 2025-09-24 | 8.92 | 8.97 | 8.84 | 8.94 | 14.9M |
| 2025-09-23 | 8.90 | 8.97 | 8.79 | 8.93 | 17.7M |
| 2025-09-22 | 8.89 | 8.90 | 8.82 | 8.88 | 12.3M |
| 2025-09-19 | 8.90 | 8.92 | 8.80 | 8.88 | 13.9M |
| 2025-09-18 | 9.04 | 9.07 | 8.81 | 8.90 | 20.7M |
| 2025-09-17 | 9.01 | 9.11 | 8.95 | 9.04 | 15.7M |
| 2025-09-16 | 9.09 | 9.13 | 8.92 | 9.00 | 19.6M |
| 2025-09-15 | 9.18 | 9.22 | 9.03 | 9.09 | 20.5M |
| 2025-09-12 | 9.31 | 9.34 | 9.17 | 9.18 | 19.2M |
| 2025-09-11 | 9.28 | 9.32 | 9.22 | 9.30 | 20.8M |
| 2025-09-10 | 9.31 | 9.34 | 9.17 | 9.27 | 16.6M |
| 2025-09-09 | 9.43 | 9.45 | 9.25 | 9.32 | 25.5M |
| 2025-09-08 | 9.12 | 9.56 | 9.10 | 9.38 | 50.5M |
| 2025-09-05 | 8.79 | 9.08 | 8.79 | 9.05 | 23.9M |
| 2025-09-04 | 8.81 | 8.85 | 8.71 | 8.80 | 14.5M |
| 2025-09-03 | 8.89 | 8.93 | 8.77 | 8.81 | 12.2M |
| 2025-09-02 | 8.92 | 9.02 | 8.84 | 8.87 | 17.1M |
| 2025-09-01 | 8.92 | 9.07 | 8.86 | 8.93 | 19.2M |
| 2025-08-29 | 9.09 | 9.14 | 8.87 | 8.90 | 20.8M |
| 2025-08-28 | 8.93 | 9.06 | 8.83 | 9.05 | 20.5M |
| 2025-08-27 | 9.11 | 9.18 | 8.92 | 8.92 | 20.7M |
| 2025-08-26 | 9.15 | 9.18 | 9.08 | 9.10 | 14.2M |
| 2025-08-25 | 9.09 | 9.19 | 9.03 | 9.12 | 22.8M |
| 2025-08-22 | 9.07 | 9.10 | 8.95 | 9.05 | 15.9M |
| 2025-08-21 | 9.05 | 9.13 | 9.03 | 9.07 | 14.1M |
| 2025-08-20 | 8.99 | 9.06 | 8.95 | 9.04 | 14.7M |
| 2025-08-19 | 9.03 | 9.12 | 8.98 | 9.01 | 17.1M |
| 2025-08-18 | 8.91 | 9.20 | 8.88 | 9.02 | 28.4M |
| 2025-08-15 | 8.80 | 8.91 | 8.78 | 8.91 | 14.6M |
| 2025-08-14 | 8.96 | 9.00 | 8.79 | 8.81 | 16.8M |
| 2025-08-13 | 8.80 | 9.15 | 8.76 | 8.95 | 28.8M |
| 2025-08-12 | 8.79 | 8.82 | 8.77 | 8.79 | 10.1M |
| 2025-08-11 | 8.81 | 8.86 | 8.75 | 8.79 | 12.1M |
| 2025-08-08 | 8.66 | 8.83 | 8.66 | 8.79 | 13.4M |
| 2025-08-07 | 8.73 | 8.73 | 8.65 | 8.69 | 8.1M |
| 2025-08-06 | 8.68 | 8.73 | 8.66 | 8.72 | 9.4M |
| 2025-08-05 | 8.69 | 8.71 | 8.64 | 8.67 | 11.0M |
| 2025-08-04 | 8.65 | 8.73 | 8.64 | 8.68 | 10.7M |
| 2025-08-01 | 8.64 | 8.76 | 8.64 | 8.69 | 10.4M |
| 2025-07-31 | 8.85 | 8.85 | 8.62 | 8.64 | 19.3M |
| 2025-07-30 | 8.84 | 8.98 | 8.83 | 8.86 | 17.3M |
| 2025-07-29 | 8.84 | 8.85 | 8.73 | 8.84 | 9.2M |
| 2025-07-28 | 8.83 | 8.88 | 8.74 | 8.83 | 13.3M |
| 2025-07-25 | 8.91 | 8.92 | 8.81 | 8.83 | 10.9M |
| 2025-07-24 | 8.76 | 8.90 | 8.70 | 8.90 | 17.5M |
| 2025-07-23 | 8.89 | 8.91 | 8.74 | 8.75 | 15.4M |
| 2025-07-22 | 8.80 | 8.88 | 8.73 | 8.87 | 18.4M |
| 2025-07-21 | 8.62 | 8.79 | 8.60 | 8.77 | 17.9M |
| 2025-07-18 | 8.58 | 8.63 | 8.56 | 8.63 | 8.3M |
| 2025-07-17 | 8.56 | 8.59 | 8.52 | 8.58 | 9.3M |
| 2025-07-16 | 8.66 | 8.68 | 8.55 | 8.56 | 11.9M |
| 2025-07-15 | 8.75 | 8.81 | 8.58 | 8.64 | 17.3M |
| 2025-07-14 | 8.60 | 8.69 | 8.58 | 8.67 | 13.0M |
| 2025-07-11 | 8.63 | 8.64 | 8.55 | 8.60 | 12.5M |
| 2025-07-10 | 8.60 | 8.68 | 8.57 | 8.63 | 12.9M |
| 2025-07-09 | 8.52 | 8.72 | 8.50 | 8.58 | 17.9M |
| 2025-07-08 | 8.59 | 8.59 | 8.45 | 8.52 | 19.4M |
| 2025-07-07 | 8.55 | 8.60 | 8.47 | 8.59 | 21.9M |
| 2025-07-04 | 8.50 | 8.65 | 8.45 | 8.46 | 16.6M |
| 2025-07-03 | 8.42 | 8.51 | 8.36 | 8.50 | 15.2M |
| 2025-07-02 | 8.40 | 8.40 | 8.36 | 8.40 | 8.9M |
| 2025-07-01 | 8.34 | 8.42 | 8.33 | 8.39 | 9.0M |
| 2025-06-30 | 8.27 | 8.39 | 8.22 | 8.36 | 11.3M |
| 2025-06-27 | 8.24 | 8.30 | 8.23 | 8.25 | 5.7M |
| 2025-06-26 | 8.26 | 8.28 | 8.20 | 8.24 | 7.4M |
| 2025-06-25 | 8.20 | 8.27 | 8.17 | 8.26 | 9.5M |
| 2025-06-24 | 8.29 | 8.37 | 8.27 | 8.36 | 7.7M |
| 2025-06-23 | 8.24 | 8.30 | 8.23 | 8.28 | 6.3M |
| 2025-06-20 | 8.29 | 8.33 | 8.27 | 8.28 | 4.9M |
| 2025-06-19 | 8.39 | 8.39 | 8.23 | 8.28 | 9.4M |
| 2025-06-18 | 8.45 | 8.49 | 8.38 | 8.39 | 6.5M |
| 2025-06-17 | 8.40 | 8.48 | 8.38 | 8.48 | 6.0M |
| 2025-06-16 | 8.43 | 8.47 | 8.39 | 8.40 | 6.6M |
| 2025-06-13 | 8.49 | 8.55 | 8.43 | 8.43 | 13.2M |
| 2025-06-12 | 8.56 | 8.57 | 8.47 | 8.51 | 9.1M |
| 2025-06-11 | 8.58 | 8.60 | 8.54 | 8.57 | 6.4M |
| 2025-06-10 | 8.58 | 8.62 | 8.54 | 8.57 | 9.9M |
| 2025-06-09 | 8.58 | 8.60 | 8.55 | 8.57 | 7.3M |
| 2025-06-06 | 8.59 | 8.63 | 8.55 | 8.57 | 6.6M |
| 2025-06-05 | 8.64 | 8.70 | 8.57 | 8.58 | 9.0M |
| 2025-06-04 | 8.58 | 8.60 | 8.54 | 8.57 | 6.9M |
| 2025-06-03 | 8.59 | 8.63 | 8.54 | 8.55 | 8.8M |
| 2025-05-30 | 8.53 | 8.63 | 8.47 | 8.55 | 11.1M |
| 2025-05-29 | 8.37 | 8.52 | 8.35 | 8.48 | 7.7M |
| 2025-05-28 | 8.43 | 8.43 | 8.35 | 8.36 | 5.0M |
| 2025-05-27 | 8.44 | 8.45 | 8.37 | 8.43 | 4.3M |
| 2025-05-26 | 8.42 | 8.50 | 8.37 | 8.44 | 5.2M |
| 2025-05-23 | 8.45 | 8.55 | 8.39 | 8.40 | 7.9M |
| 2025-05-22 | 8.63 | 8.63 | 8.45 | 8.46 | 11.4M |
| 2025-05-21 | 8.61 | 8.69 | 8.59 | 8.65 | 10.5M |
| 2025-05-20 | 8.55 | 8.63 | 8.49 | 8.62 | 11.5M |
| 2025-05-19 | 8.53 | 8.55 | 8.49 | 8.54 | 5.7M |
| 2025-05-16 | 8.54 | 8.61 | 8.51 | 8.51 | 8.5M |
| 2025-05-15 | 8.59 | 8.64 | 8.56 | 8.57 | 8.9M |
| 2025-05-14 | 8.56 | 8.60 | 8.49 | 8.58 | 12.6M |
| 2025-05-13 | 8.62 | 8.63 | 8.53 | 8.56 | 9.7M |
| 2025-05-12 | 8.64 | 8.64 | 8.55 | 8.60 | 9.8M |
| 2025-05-09 | 8.62 | 8.64 | 8.58 | 8.59 | 8.2M |
| 2025-05-08 | 8.60 | 8.66 | 8.57 | 8.60 | 10.4M |
| 2025-05-07 | 8.67 | 8.71 | 8.58 | 8.62 | 11.3M |
| 2025-05-06 | 8.60 | 8.65 | 8.53 | 8.62 | 12.9M |
| 2025-04-30 | 8.65 | 8.71 | 8.55 | 8.57 | 13.6M |
| 2025-04-29 | 8.84 | 8.84 | 8.61 | 8.62 | 16.6M |
| 2025-04-28 | 8.92 | 8.95 | 8.77 | 8.86 | 17.1M |
| 2025-04-25 | 8.71 | 8.97 | 8.71 | 8.89 | 22.3M |
| 2025-04-24 | 8.59 | 8.77 | 8.58 | 8.71 | 11.8M |
| 2025-04-23 | 8.65 | 8.69 | 8.55 | 8.60 | 8.5M |
| 2025-04-22 | 8.62 | 8.72 | 8.60 | 8.65 | 12.4M |
| 2025-04-21 | 8.43 | 8.71 | 8.38 | 8.67 | 17.4M |
| 2025-04-18 | 8.41 | 8.41 | 8.30 | 8.36 | 7.0M |
| 2025-04-17 | 8.35 | 8.43 | 8.30 | 8.41 | 8.4M |
| 2025-04-16 | 8.39 | 8.46 | 8.32 | 8.37 | 11.0M |
| 2025-04-15 | 8.36 | 8.36 | 8.26 | 8.33 | 8.5M |
| 2025-04-14 | 8.28 | 8.36 | 8.27 | 8.35 | 12.2M |
| 2025-04-11 | 8.18 | 8.27 | 8.14 | 8.27 | 10.9M |
| 2025-04-10 | 8.38 | 8.38 | 8.23 | 8.27 | 17.2M |
| 2025-04-09 | 8.10 | 8.32 | 7.97 | 8.25 | 19.0M |
| 2025-04-08 | 8.00 | 8.25 | 8.00 | 8.21 | 19.9M |
| 2025-04-07 | 8.40 | 8.50 | 7.89 | 7.91 | 29.1M |
| 2025-04-03 | 8.61 | 8.77 | 8.58 | 8.77 | 13.2M |
| 2025-04-02 | 8.72 | 8.72 | 8.63 | 8.67 | 9.0M |
| 2025-04-01 | 8.51 | 8.75 | 8.50 | 8.72 | 16.4M |
| 2025-03-31 | 8.56 | 8.64 | 8.45 | 8.48 | 10.2M |
| 2025-03-28 | 8.63 | 8.64 | 8.55 | 8.57 | 8.6M |
| 2025-03-27 | 8.67 | 8.72 | 8.58 | 8.61 | 13.6M |
| 2025-03-26 | 8.77 | 8.77 | 8.64 | 8.68 | 12.8M |
| 2025-03-25 | 8.72 | 8.80 | 8.66 | 8.74 | 17.9M |
| 2025-03-24 | 8.73 | 8.76 | 8.61 | 8.72 | 13.5M |
| 2025-03-21 | 8.63 | 8.79 | 8.63 | 8.71 | 16.7M |
| 2025-03-20 | 8.67 | 8.78 | 8.64 | 8.67 | 16.8M |
| 2025-03-19 | 8.55 | 8.72 | 8.48 | 8.63 | 23.1M |
| 2025-03-18 | 8.51 | 8.53 | 8.45 | 8.50 | 10.8M |
| 2025-03-17 | 8.50 | 8.56 | 8.49 | 8.50 | 12.1M |
| 2025-03-14 | 8.49 | 8.51 | 8.43 | 8.50 | 12.8M |
| 2025-03-13 | 8.39 | 8.49 | 8.37 | 8.48 | 17.1M |
| 2025-03-12 | 8.33 | 8.41 | 8.30 | 8.39 | 10.7M |
| 2025-03-11 | 8.25 | 8.32 | 8.21 | 8.32 | 7.7M |
| 2025-03-10 | 8.31 | 8.33 | 8.25 | 8.28 | 6.5M |
| 2025-03-07 | 8.32 | 8.33 | 8.27 | 8.29 | 7.4M |
| 2025-03-06 | 8.22 | 8.43 | 8.19 | 8.36 | 17.9M |
| 2025-03-05 | 8.24 | 8.25 | 8.15 | 8.19 | 8.2M |
| 2025-03-04 | 8.26 | 8.26 | 8.21 | 8.24 | 8.3M |
| 2025-03-03 | 8.30 | 8.33 | 8.25 | 8.27 | 11.6M |
| 2025-02-28 | 8.34 | 8.36 | 8.28 | 8.29 | 10.2M |
| 2025-02-27 | 8.40 | 8.42 | 8.30 | 8.35 | 10.0M |
| 2025-02-26 | 8.33 | 8.39 | 8.33 | 8.38 | 9.1M |
| 2025-02-25 | 8.39 | 8.39 | 8.31 | 8.32 | 11.1M |
| 2025-02-24 | 8.43 | 8.52 | 8.37 | 8.41 | 13.1M |
| 2025-02-21 | 8.41 | 8.46 | 8.37 | 8.43 | 11.0M |
| 2025-02-20 | 8.44 | 8.50 | 8.40 | 8.42 | 9.1M |
| 2025-02-19 | 8.38 | 8.47 | 8.36 | 8.47 | 9.4M |
| 2025-02-18 | 8.54 | 8.55 | 8.36 | 8.39 | 12.2M |
| 2025-02-17 | 8.42 | 8.51 | 8.35 | 8.50 | 17.9M |
| 2025-02-14 | 8.42 | 8.44 | 8.36 | 8.40 | 11.9M |
| 2025-02-13 | 8.48 | 8.49 | 8.42 | 8.43 | 12.3M |
| 2025-02-12 | 8.45 | 8.47 | 8.38 | 8.47 | 12.0M |
| 2025-02-11 | 8.61 | 8.61 | 8.44 | 8.45 | 14.2M |
| 2025-02-10 | 8.65 | 8.73 | 8.56 | 8.64 | 17.4M |
| 2025-02-07 | 8.56 | 8.71 | 8.55 | 8.64 | 19.5M |
| 2025-02-06 | 8.34 | 8.56 | 8.30 | 8.55 | 20.5M |
| 2025-02-05 | 8.46 | 8.46 | 8.32 | 8.36 | 11.9M |
| 2025-01-27 | 8.50 | 8.56 | 8.42 | 8.42 | 11.2M |
| 2025-01-24 | 8.53 | 8.55 | 8.43 | 8.45 | 13.7M |
| 2025-01-23 | 8.52 | 8.65 | 8.51 | 8.53 | 9.8M |
| 2025-01-22 | 8.57 | 8.57 | 8.43 | 8.48 | 8.4M |
| 2025-01-21 | 8.59 | 8.63 | 8.51 | 8.57 | 10.0M |
| 2025-01-20 | 8.60 | 8.65 | 8.46 | 8.58 | 12.9M |
| 2025-01-17 | 8.52 | 8.60 | 8.46 | 8.60 | 9.1M |
| 2025-01-16 | 8.60 | 8.70 | 8.45 | 8.55 | 12.9M |
| 2025-01-15 | 8.69 | 8.70 | 8.56 | 8.59 | 7.3M |
| 2025-01-14 | 8.62 | 8.70 | 8.55 | 8.69 | 9.5M |
| 2025-01-13 | 8.46 | 8.62 | 8.44 | 8.60 | 6.2M |
| 2025-01-10 | 8.69 | 8.73 | 8.50 | 8.51 | 8.6M |
| 2025-01-09 | 8.80 | 8.80 | 8.68 | 8.69 | 5.9M |
| 2025-01-08 | 8.83 | 8.90 | 8.68 | 8.81 | 7.9M |
| 2025-01-07 | 8.94 | 8.98 | 8.73 | 8.83 | 8.4M |
| 2025-01-06 | 8.86 | 8.97 | 8.79 | 8.95 | 6.6M |
| 2025-01-03 | 8.93 | 9.04 | 8.84 | 8.86 | 10.3M |
| 2025-01-02 | 9.14 | 9.23 | 8.86 | 8.91 | 10.9M |