13.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 13.45 | 13.46 | 12.86 | 13.00 | 37.4M |
| 2025-09-29 | 12.98 | 13.37 | 12.76 | 13.25 | 56.5M |
| 2025-09-26 | 12.92 | 13.04 | 12.70 | 12.88 | 33.6M |
| 2025-09-25 | 13.22 | 13.23 | 12.80 | 12.87 | 38.4M |
| 2025-09-24 | 12.12 | 13.16 | 11.97 | 13.00 | 61.0M |
| 2025-09-23 | 12.44 | 12.65 | 12.09 | 12.19 | 44.7M |
| 2025-09-22 | 12.46 | 12.63 | 12.24 | 12.44 | 30.3M |
| 2025-09-19 | 12.29 | 12.55 | 12.18 | 12.45 | 32.4M |
| 2025-09-18 | 12.30 | 12.86 | 12.22 | 12.36 | 51.8M |
| 2025-09-17 | 12.58 | 12.59 | 12.15 | 12.21 | 44.3M |
| 2025-09-16 | 12.56 | 12.65 | 12.31 | 12.61 | 40.0M |
| 2025-09-15 | 12.73 | 12.79 | 12.48 | 12.56 | 32.4M |
| 2025-09-12 | 12.69 | 12.95 | 12.61 | 12.74 | 30.2M |
| 2025-09-11 | 12.75 | 12.82 | 12.51 | 12.78 | 37.2M |
| 2025-09-10 | 12.46 | 13.29 | 12.36 | 12.76 | 82.1M |
| 2025-09-09 | 12.15 | 12.62 | 12.08 | 12.39 | 58.3M |
| 2025-09-08 | 11.79 | 12.15 | 11.66 | 12.06 | 45.4M |
| 2025-09-05 | 11.36 | 11.76 | 11.30 | 11.72 | 29.0M |
| 2025-09-04 | 11.64 | 11.76 | 11.16 | 11.36 | 26.4M |
| 2025-09-03 | 11.97 | 12.06 | 11.54 | 11.66 | 26.6M |
| 2025-09-02 | 12.12 | 12.13 | 11.76 | 11.88 | 34.5M |
| 2025-09-01 | 12.41 | 12.54 | 12.08 | 12.11 | 50.4M |
| 2025-08-29 | 12.09 | 12.29 | 11.87 | 12.03 | 50.0M |
| 2025-08-28 | 12.20 | 12.21 | 11.72 | 12.10 | 40.9M |
| 2025-08-27 | 12.20 | 12.65 | 12.09 | 12.11 | 46.3M |
| 2025-08-26 | 12.38 | 12.45 | 12.21 | 12.25 | 42.2M |
| 2025-08-25 | 12.66 | 12.79 | 12.38 | 12.46 | 50.3M |
| 2025-08-22 | 12.63 | 12.72 | 12.40 | 12.49 | 41.2M |
| 2025-08-21 | 13.10 | 13.15 | 12.56 | 12.62 | 42.8M |
| 2025-08-20 | 13.10 | 13.22 | 12.73 | 13.12 | 44.1M |
| 2025-08-19 | 13.35 | 13.50 | 12.93 | 13.18 | 61.1M |
| 2025-08-18 | 13.60 | 13.91 | 13.01 | 13.28 | 104.3M |
| 2025-08-15 | 12.12 | 13.35 | 11.93 | 13.35 | 96.6M |
| 2025-08-14 | 12.23 | 12.39 | 12.00 | 12.14 | 29.1M |
| 2025-08-13 | 11.97 | 12.25 | 11.89 | 12.19 | 37.6M |
| 2025-08-12 | 12.12 | 12.19 | 11.90 | 12.00 | 25.8M |
| 2025-08-11 | 12.26 | 12.28 | 11.93 | 12.14 | 38.6M |
| 2025-08-08 | 11.71 | 12.61 | 11.56 | 12.26 | 70.3M |
| 2025-08-07 | 12.17 | 12.28 | 11.68 | 11.75 | 45.1M |
| 2025-08-06 | 12.32 | 12.45 | 12.06 | 12.17 | 56.4M |
| 2025-08-05 | 12.11 | 12.60 | 12.11 | 12.39 | 90.9M |
| 2025-08-04 | 12.06 | 12.66 | 11.45 | 12.23 | 134.7M |
| 2025-08-01 | 11.58 | 12.06 | 11.39 | 11.90 | 122.7M |
| 2025-07-31 | 10.30 | 11.26 | 10.01 | 10.96 | 69.1M |
| 2025-07-30 | 10.41 | 10.48 | 10.18 | 10.24 | 10.0M |
| 2025-07-29 | 10.52 | 10.59 | 10.39 | 10.41 | 8.4M |
| 2025-07-28 | 10.70 | 10.76 | 10.48 | 10.52 | 10.4M |
| 2025-07-25 | 10.81 | 10.89 | 10.68 | 10.73 | 9.5M |
| 2025-07-24 | 10.84 | 10.92 | 10.74 | 10.79 | 9.2M |
| 2025-07-23 | 10.80 | 10.99 | 10.74 | 10.86 | 9.7M |
| 2025-07-22 | 10.86 | 10.90 | 10.71 | 10.84 | 7.2M |
| 2025-07-21 | 10.72 | 10.88 | 10.69 | 10.87 | 10.0M |
| 2025-07-18 | 10.51 | 10.82 | 10.42 | 10.72 | 11.0M |
| 2025-07-17 | 10.43 | 10.51 | 10.41 | 10.49 | 6.6M |
| 2025-07-16 | 10.44 | 10.55 | 10.41 | 10.42 | 7.3M |
| 2025-07-15 | 10.53 | 10.60 | 10.44 | 10.48 | 5.5M |
| 2025-07-14 | 10.64 | 10.69 | 10.41 | 10.56 | 11.2M |
| 2025-07-11 | 10.40 | 10.60 | 10.38 | 10.43 | 11.7M |
| 2025-07-10 | 10.35 | 10.45 | 10.30 | 10.40 | 5.4M |
| 2025-07-09 | 10.60 | 10.65 | 10.31 | 10.39 | 5.7M |
| 2025-07-08 | 10.32 | 10.44 | 10.31 | 10.39 | 5.8M |
| 2025-07-07 | 10.43 | 10.52 | 10.27 | 10.32 | 6.9M |
| 2025-07-04 | 10.50 | 10.60 | 10.28 | 10.46 | 9.7M |
| 2025-07-03 | 10.72 | 10.77 | 10.55 | 10.61 | 6.7M |
| 2025-07-02 | 10.36 | 10.76 | 10.27 | 10.69 | 18.5M |
| 2025-07-01 | 10.31 | 10.38 | 10.20 | 10.36 | 5.9M |
| 2025-06-30 | 10.33 | 10.40 | 10.20 | 10.32 | 8.3M |
| 2025-06-27 | 10.26 | 10.34 | 10.18 | 10.24 | 6.2M |
| 2025-06-26 | 10.34 | 10.44 | 10.18 | 10.20 | 9.6M |
| 2025-06-25 | 10.04 | 10.36 | 10.04 | 10.27 | 10.7M |
| 2025-06-24 | 9.86 | 10.08 | 9.82 | 10.08 | 10.0M |
| 2025-06-23 | 10.07 | 10.16 | 9.81 | 9.85 | 12.3M |
| 2025-06-20 | 9.98 | 10.21 | 9.89 | 10.12 | 8.7M |
| 2025-06-19 | 9.94 | 10.05 | 9.88 | 9.97 | 6.2M |
| 2025-06-18 | 10.03 | 10.10 | 9.80 | 10.00 | 8.4M |
| 2025-06-17 | 9.96 | 10.04 | 9.94 | 10.04 | 5.0M |
| 2025-06-16 | 10.02 | 10.10 | 9.90 | 9.99 | 5.8M |
| 2025-06-13 | 10.00 | 10.10 | 9.89 | 10.05 | 7.8M |
| 2025-06-12 | 10.01 | 10.10 | 9.91 | 10.02 | 5.0M |
| 2025-06-11 | 9.93 | 10.09 | 9.92 | 10.00 | 5.4M |
| 2025-06-10 | 10.07 | 10.10 | 9.91 | 9.96 | 5.1M |
| 2025-06-09 | 10.01 | 10.09 | 9.93 | 10.07 | 5.3M |
| 2025-06-06 | 10.03 | 10.12 | 9.98 | 10.01 | 4.1M |
| 2025-06-05 | 10.07 | 10.10 | 9.94 | 10.00 | 3.8M |
| 2025-06-04 | 10.05 | 10.16 | 10.01 | 10.01 | 3.1M |
| 2025-06-03 | 10.01 | 10.09 | 9.95 | 10.04 | 3.6M |
| 2025-05-30 | 10.08 | 10.10 | 9.93 | 10.03 | 4.7M |
| 2025-05-29 | 10.12 | 10.21 | 10.06 | 10.08 | 5.5M |
| 2025-05-28 | 9.97 | 10.18 | 9.97 | 10.15 | 5.1M |
| 2025-05-27 | 10.23 | 10.25 | 9.93 | 10.06 | 5.0M |
| 2025-05-26 | 10.19 | 10.27 | 10.12 | 10.15 | 5.7M |
| 2025-05-23 | 10.17 | 10.26 | 10.13 | 10.15 | 5.2M |
| 2025-05-22 | 10.06 | 10.25 | 10.06 | 10.19 | 6.6M |
| 2025-05-21 | 10.18 | 10.19 | 10.04 | 10.10 | 4.1M |
| 2025-05-20 | 10.19 | 10.25 | 10.08 | 10.16 | 4.6M |
| 2025-05-19 | 10.12 | 10.27 | 10.04 | 10.16 | 6.6M |
| 2025-05-16 | 10.06 | 10.20 | 10.06 | 10.14 | 6.3M |
| 2025-05-15 | 10.15 | 10.17 | 10.06 | 10.06 | 4.7M |
| 2025-05-14 | 10.09 | 10.16 | 10.00 | 10.12 | 5.0M |
| 2025-05-13 | 10.17 | 10.17 | 10.00 | 10.05 | 5.8M |
| 2025-05-12 | 10.13 | 10.23 | 9.97 | 10.10 | 6.8M |
| 2025-05-09 | 9.92 | 10.20 | 9.92 | 10.15 | 10.2M |
| 2025-05-08 | 10.00 | 10.13 | 9.90 | 9.91 | 9.4M |
| 2025-05-07 | 9.70 | 10.02 | 9.62 | 9.99 | 17.1M |
| 2025-05-06 | 9.60 | 9.66 | 9.50 | 9.61 | 11.5M |
| 2025-04-30 | 9.50 | 9.59 | 9.30 | 9.56 | 7.7M |
| 2025-04-29 | 9.36 | 9.54 | 9.24 | 9.51 | 9.0M |
| 2025-04-28 | 9.04 | 9.43 | 9.00 | 9.41 | 13.7M |
| 2025-04-25 | 8.89 | 9.10 | 8.88 | 9.06 | 7.1M |
| 2025-04-24 | 8.92 | 8.96 | 8.84 | 8.90 | 3.8M |
| 2025-04-23 | 8.82 | 9.00 | 8.80 | 8.92 | 6.5M |
| 2025-04-22 | 8.77 | 8.87 | 8.69 | 8.81 | 4.3M |
| 2025-04-21 | 8.78 | 8.93 | 8.73 | 8.80 | 7.3M |
| 2025-04-18 | 8.68 | 8.79 | 8.63 | 8.78 | 4.5M |
| 2025-04-17 | 8.68 | 8.78 | 8.64 | 8.70 | 5.0M |
| 2025-04-16 | 8.70 | 8.72 | 8.55 | 8.70 | 5.8M |
| 2025-04-15 | 8.66 | 8.73 | 8.55 | 8.70 | 6.7M |
| 2025-04-14 | 8.75 | 8.77 | 8.61 | 8.64 | 8.2M |
| 2025-04-11 | 8.79 | 8.86 | 8.69 | 8.69 | 6.8M |
| 2025-04-10 | 8.87 | 8.92 | 8.70 | 8.86 | 7.0M |
| 2025-04-09 | 8.71 | 8.76 | 8.51 | 8.68 | 8.9M |
| 2025-04-08 | 8.49 | 8.86 | 8.45 | 8.78 | 17.2M |
| 2025-04-07 | 8.90 | 8.94 | 8.43 | 8.45 | 10.5M |
| 2025-04-03 | 9.36 | 9.42 | 9.32 | 9.37 | 4.2M |
| 2025-04-02 | 9.38 | 9.47 | 9.36 | 9.40 | 3.1M |
| 2025-04-01 | 9.37 | 9.43 | 9.35 | 9.40 | 5.1M |
| 2025-03-31 | 9.45 | 9.50 | 9.29 | 9.37 | 6.0M |
| 2025-03-28 | 9.61 | 9.64 | 9.44 | 9.47 | 7.1M |
| 2025-03-27 | 9.65 | 9.73 | 9.52 | 9.59 | 7.5M |
| 2025-03-26 | 9.75 | 9.87 | 9.67 | 9.69 | 11.1M |
| 2025-03-25 | 9.62 | 9.75 | 9.56 | 9.72 | 15.5M |
| 2025-03-24 | 9.49 | 9.71 | 9.49 | 9.58 | 8.6M |
| 2025-03-21 | 9.58 | 9.66 | 9.44 | 9.51 | 8.4M |
| 2025-03-20 | 9.65 | 9.74 | 9.60 | 9.62 | 10.0M |
| 2025-03-19 | 9.65 | 9.69 | 9.44 | 9.68 | 13.8M |
| 2025-03-18 | 9.57 | 9.74 | 9.56 | 9.64 | 10.2M |
| 2025-03-17 | 9.64 | 9.66 | 9.54 | 9.56 | 8.0M |
| 2025-03-14 | 9.66 | 9.74 | 9.54 | 9.64 | 10.6M |
| 2025-03-13 | 9.59 | 9.67 | 9.51 | 9.62 | 7.0M |
| 2025-03-12 | 9.77 | 9.81 | 9.52 | 9.58 | 14.1M |
| 2025-03-11 | 9.76 | 9.78 | 9.66 | 9.73 | 7.5M |
| 2025-03-10 | 10.07 | 10.07 | 9.75 | 9.85 | 12.0M |
| 2025-03-07 | 9.68 | 10.03 | 9.63 | 10.00 | 16.7M |
| 2025-03-06 | 9.56 | 9.70 | 9.51 | 9.70 | 12.6M |
| 2025-03-05 | 9.59 | 9.65 | 9.48 | 9.54 | 7.0M |
| 2025-03-04 | 9.63 | 9.70 | 9.54 | 9.62 | 9.3M |
| 2025-03-03 | 9.43 | 9.74 | 9.42 | 9.61 | 14.0M |
| 2025-02-28 | 9.46 | 9.54 | 9.36 | 9.43 | 8.4M |
| 2025-02-27 | 9.59 | 9.63 | 9.41 | 9.51 | 9.6M |
| 2025-02-26 | 9.61 | 9.70 | 9.55 | 9.60 | 5.9M |
| 2025-02-25 | 9.61 | 9.70 | 9.52 | 9.58 | 7.9M |
| 2025-02-24 | 9.89 | 9.92 | 9.65 | 9.66 | 7.3M |
| 2025-02-21 | 9.75 | 9.90 | 9.75 | 9.88 | 10.7M |
| 2025-02-20 | 9.87 | 9.91 | 9.75 | 9.79 | 8.3M |
| 2025-02-19 | 9.89 | 9.96 | 9.81 | 9.87 | 10.0M |
| 2025-02-18 | 9.80 | 9.97 | 9.75 | 9.89 | 12.0M |
| 2025-02-17 | 10.10 | 10.14 | 9.77 | 9.81 | 11.4M |
| 2025-02-14 | 9.88 | 10.10 | 9.85 | 10.07 | 16.5M |
| 2025-02-13 | 9.96 | 10.04 | 9.87 | 9.88 | 5.9M |
| 2025-02-12 | 10.03 | 10.10 | 9.84 | 9.95 | 12.3M |
| 2025-02-11 | 10.40 | 10.45 | 9.99 | 10.10 | 22.7M |
| 2025-02-10 | 10.60 | 10.65 | 10.41 | 10.41 | 7.2M |
| 2025-02-07 | 10.59 | 10.69 | 10.46 | 10.55 | 6.4M |
| 2025-02-06 | 10.35 | 10.62 | 10.27 | 10.56 | 6.6M |
| 2025-02-05 | 10.59 | 10.67 | 10.25 | 10.41 | 6.4M |
| 2025-01-27 | 10.39 | 10.76 | 10.37 | 10.58 | 7.6M |
| 2025-01-24 | 10.41 | 10.50 | 10.23 | 10.50 | 9.6M |
| 2025-01-23 | 10.47 | 10.54 | 10.36 | 10.41 | 5.7M |
| 2025-01-22 | 10.51 | 10.59 | 10.30 | 10.40 | 8.4M |
| 2025-01-21 | 10.69 | 10.73 | 10.50 | 10.56 | 7.1M |
| 2025-01-20 | 10.84 | 10.88 | 10.65 | 10.67 | 6.2M |
| 2025-01-17 | 10.80 | 10.90 | 10.65 | 10.76 | 9.0M |
| 2025-01-16 | 10.84 | 10.92 | 10.63 | 10.75 | 8.5M |
| 2025-01-15 | 10.82 | 10.97 | 10.70 | 10.83 | 9.6M |
| 2025-01-14 | 10.89 | 10.99 | 10.67 | 10.85 | 16.9M |
| 2025-01-13 | 10.28 | 10.89 | 10.25 | 10.80 | 12.5M |
| 2025-01-10 | 10.90 | 11.12 | 10.52 | 10.55 | 16.1M |
| 2025-01-09 | 11.00 | 11.13 | 10.86 | 10.93 | 9.1M |
| 2025-01-08 | 10.97 | 11.11 | 10.77 | 11.00 | 11.0M |
| 2025-01-07 | 10.88 | 11.14 | 10.79 | 11.04 | 15.2M |
| 2025-01-06 | 10.64 | 10.95 | 10.51 | 10.87 | 10.7M |
| 2025-01-03 | 10.80 | 10.96 | 10.65 | 10.70 | 11.2M |
| 2025-01-02 | 10.66 | 10.91 | 10.66 | 10.81 | 10.8M |