8.87
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 | 9.11 | 9.09 | 8.79 | 8.87 | 5.4M |
| 2025-09-26 | 8.98 | 9.17 | 8.92 | 8.98 | 8.0M |
| 2025-09-25 | 9.40 | 9.44 | 8.82 | 8.89 | 5.4M |
| 2025-09-24 | 9.45 | 9.63 | 9.40 | 9.48 | 3.7M |
| 2025-09-23 | 9.77 | 9.94 | 9.40 | 9.40 | 5.0M |
| 2025-09-22 | 9.70 | 9.85 | 9.59 | 9.72 | 5.3M |
| 2025-09-19 | 10.29 | 10.29 | 9.78 | 9.80 | 6.4M |
| 2025-09-18 | 10.53 | 10.55 | 10.27 | 10.29 | 3.7M |
| 2025-09-17 | 10.90 | 10.97 | 10.26 | 10.31 | 5.3M |
| 2025-09-16 | 10.50 | 10.98 | 10.40 | 10.90 | 6.1M |
| 2025-09-15 | 10.80 | 10.81 | 10.41 | 10.44 | 4.8M |
| 2025-09-12 | 10.80 | 11.09 | 10.58 | 10.90 | 4.8M |
| 2025-09-11 | 10.90 | 11.17 | 10.86 | 11.15 | 3.8M |
| 2025-09-10 | 11.09 | 11.31 | 10.77 | 10.80 | 5.0M |
| 2025-09-09 | 11.03 | 11.24 | 10.89 | 11.23 | 3.5M |
| 2025-09-08 | 11.17 | 11.21 | 10.81 | 11.20 | 3.6M |
| 2025-09-05 | 11.11 | 11.73 | 10.95 | 11.23 | 4.4M |
| 2025-09-04 | 10.75 | 11.04 | 10.56 | 11.03 | 4.2M |
| 2025-09-03 | 10.85 | 11.08 | 10.66 | 10.82 | 3.0M |
| 2025-09-02 | 10.99 | 11.16 | 10.75 | 11.01 | 3.1M |
| 2025-08-29 | 10.95 | 11.24 | 10.95 | 11.16 | 4.5M |
| 2025-08-28 | 11.11 | 11.13 | 10.75 | 10.89 | 4.8M |
| 2025-08-27 | 10.79 | 11.08 | 10.78 | 10.99 | 3.2M |
| 2025-08-26 | 10.88 | 11.11 | 10.79 | 10.86 | 4.3M |
| 2025-08-25 | 10.90 | 11.00 | 10.82 | 10.93 | 3.6M |
| 2025-08-22 | 10.28 | 11.05 | 10.20 | 10.97 | 4.3M |
| 2025-08-21 | 10.20 | 10.33 | 10.05 | 10.19 | 2.4M |
| 2025-08-20 | 10.20 | 10.46 | 10.14 | 10.35 | 4.3M |
| 2025-08-19 | 10.15 | 10.39 | 10.08 | 10.20 | 3.5M |
| 2025-08-18 | 9.97 | 10.21 | 9.92 | 10.05 | 4.2M |
| 2025-08-15 | 10.25 | 10.28 | 9.98 | 10.01 | 3.2M |
| 2025-08-14 | 9.84 | 10.21 | 9.75 | 10.18 | 5.8M |
| 2025-08-13 | 9.46 | 10.15 | 9.46 | 10.14 | 4.4M |
| 2025-08-12 | 9.07 | 9.44 | 8.98 | 9.42 | 3.9M |
| 2025-08-11 | 9.55 | 9.61 | 8.91 | 9.06 | 4.4M |
| 2025-08-08 | 9.56 | 9.56 | 9.34 | 9.46 | 4.4M |
| 2025-08-07 | 9.47 | 9.66 | 9.37 | 9.50 | 6.7M |
| 2025-08-06 | 9.55 | 9.57 | 9.14 | 9.24 | 4.8M |
| 2025-08-05 | 9.55 | 9.59 | 9.22 | 9.52 | 5.9M |
| 2025-08-04 | 9.24 | 9.40 | 9.09 | 9.36 | 8.4M |
| 2025-08-01 | 9.81 | 9.89 | 9.03 | 9.21 | 9.4M |
| 2025-07-31 | 9.88 | 9.91 | 9.45 | 9.70 | 11.4M |
| 2025-07-30 | 10.62 | 10.63 | 9.86 | 9.91 | 6.0M |
| 2025-07-29 | 10.82 | 10.99 | 10.51 | 10.64 | 4.0M |
| 2025-07-28 | 11.16 | 11.22 | 10.84 | 10.86 | 4.4M |
| 2025-07-25 | 10.87 | 11.27 | 10.84 | 11.19 | 4.3M |
| 2025-07-24 | 11.60 | 11.60 | 10.79 | 10.88 | 6.8M |
| 2025-07-23 | 12.09 | 12.33 | 12.00 | 12.07 | 4.5M |
| 2025-07-22 | 11.62 | 11.98 | 11.50 | 11.78 | 5.3M |
| 2025-07-21 | 11.46 | 11.81 | 11.39 | 11.57 | 4.3M |
| 2025-07-18 | 11.41 | 11.46 | 11.14 | 11.32 | 3.2M |
| 2025-07-17 | 11.33 | 11.64 | 11.25 | 11.30 | 3.2M |
| 2025-07-16 | 11.06 | 11.35 | 10.74 | 11.30 | 4.8M |
| 2025-07-15 | 11.38 | 11.58 | 11.05 | 11.06 | 3.2M |
| 2025-07-14 | 11.44 | 11.48 | 11.17 | 11.35 | 4.4M |
| 2025-07-11 | 11.55 | 11.70 | 11.43 | 11.49 | 3.0M |
| 2025-07-10 | 11.59 | 12.15 | 11.52 | 11.88 | 6.5M |
| 2025-07-09 | 11.36 | 11.65 | 11.28 | 11.58 | 3.6M |
| 2025-07-08 | 10.70 | 11.63 | 10.67 | 11.28 | 5.9M |
| 2025-07-07 | 11.00 | 11.12 | 10.45 | 10.65 | 4.4M |
| 2025-07-03 | 11.35 | 11.36 | 11.08 | 11.11 | 2.7M |
| 2025-07-02 | 11.29 | 11.39 | 10.89 | 11.32 | 5.5M |
| 2025-07-01 | 10.46 | 11.27 | 10.34 | 11.06 | 5.8M |
| 2025-06-30 | 10.53 | 10.57 | 10.30 | 10.42 | 3.2M |
| 2025-06-27 | 10.53 | 10.69 | 10.41 | 10.56 | 4.3M |
| 2025-06-26 | 10.40 | 10.58 | 10.38 | 10.45 | 4.5M |
| 2025-06-25 | 10.59 | 10.64 | 10.21 | 10.28 | 2.7M |
| 2025-06-24 | 10.65 | 10.87 | 10.58 | 10.64 | 3.1M |
| 2025-06-23 | 10.25 | 10.56 | 10.13 | 10.51 | 4.6M |
| 2025-06-20 | 10.48 | 10.52 | 10.25 | 10.28 | 5.5M |
| 2025-06-18 | 10.55 | 10.70 | 10.43 | 10.45 | 3.5M |
| 2025-06-17 | 10.76 | 10.97 | 10.56 | 10.57 | 4.1M |
| 2025-06-16 | 11.16 | 11.17 | 10.71 | 10.83 | 4.7M |
| 2025-06-13 | 11.39 | 11.70 | 10.80 | 10.90 | 4.6M |
| 2025-06-12 | 11.87 | 11.98 | 11.69 | 11.79 | 2.6M |
| 2025-06-11 | 12.26 | 12.27 | 11.91 | 12.04 | 2.7M |
| 2025-06-10 | 11.74 | 12.28 | 11.71 | 12.10 | 4.9M |
| 2025-06-09 | 11.47 | 11.80 | 11.47 | 11.63 | 3.4M |
| 2025-06-06 | 11.42 | 11.56 | 11.29 | 11.37 | 2.3M |
| 2025-06-05 | 11.50 | 11.57 | 11.27 | 11.30 | 1.7M |
| 2025-06-04 | 11.37 | 11.60 | 11.37 | 11.49 | 2.1M |
| 2025-06-03 | 10.97 | 11.55 | 10.75 | 11.41 | 4.3M |
| 2025-06-02 | 11.14 | 11.14 | 10.89 | 11.04 | 3.1M |
| 2025-05-30 | 11.30 | 11.33 | 11.09 | 11.14 | 3.6M |
| 2025-05-29 | 11.29 | 11.56 | 11.22 | 11.38 | 4.4M |
| 2025-05-28 | 11.73 | 11.84 | 11.05 | 11.09 | 4.5M |
| 2025-05-27 | 11.68 | 11.88 | 11.55 | 11.70 | 3.2M |
| 2025-05-23 | 11.37 | 11.48 | 11.24 | 11.39 | 3.0M |
| 2025-05-22 | 11.63 | 11.69 | 11.45 | 11.63 | 2.7M |
| 2025-05-21 | 12.12 | 12.17 | 11.70 | 11.72 | 3.9M |
| 2025-05-20 | 12.50 | 12.50 | 12.17 | 12.21 | 3.5M |
| 2025-05-19 | 12.38 | 12.43 | 12.24 | 12.42 | 3.1M |
| 2025-05-16 | 12.37 | 12.68 | 12.28 | 12.66 | 2.9M |
| 2025-05-15 | 12.57 | 12.59 | 12.33 | 12.39 | 4.7M |
| 2025-05-14 | 12.86 | 12.94 | 12.57 | 12.71 | 3.2M |
| 2025-05-13 | 13.00 | 13.12 | 12.85 | 12.96 | 4.6M |
| 2025-05-12 | 12.85 | 13.52 | 12.78 | 12.93 | 6.0M |
| 2025-05-09 | 12.10 | 12.17 | 11.91 | 12.05 | 3.2M |
| 2025-05-08 | 11.65 | 12.22 | 11.63 | 12.02 | 4.6M |
| 2025-05-07 | 11.38 | 11.44 | 11.15 | 11.21 | 4.6M |
| 2025-05-06 | 11.47 | 11.71 | 11.32 | 11.40 | 4.5M |
| 2025-05-05 | 11.98 | 12.00 | 11.60 | 11.61 | 5.2M |
| 2025-05-02 | 12.42 | 12.66 | 11.95 | 12.12 | 9.5M |
| 2025-05-01 | 13.37 | 13.55 | 13.17 | 13.37 | 5.3M |
| 2025-04-30 | 13.19 | 13.31 | 13.00 | 13.31 | 4.1M |
| 2025-04-29 | 13.40 | 13.60 | 13.21 | 13.46 | 3.0M |
| 2025-04-28 | 13.34 | 13.68 | 13.21 | 13.39 | 2.8M |
| 2025-04-25 | 13.17 | 13.36 | 13.02 | 13.33 | 2.5M |
| 2025-04-24 | 13.20 | 13.52 | 12.65 | 13.36 | 3.8M |
| 2025-04-23 | 13.60 | 13.93 | 12.81 | 12.90 | 4.4M |
| 2025-04-22 | 12.87 | 13.18 | 12.81 | 13.08 | 6.7M |
| 2025-04-21 | 12.84 | 12.97 | 12.51 | 12.77 | 6.7M |
| 2025-04-17 | 13.00 | 13.31 | 12.93 | 13.04 | 2.7M |
| 2025-04-16 | 13.10 | 13.32 | 12.65 | 12.85 | 3.7M |
| 2025-04-15 | 13.60 | 13.60 | 13.06 | 13.10 | 3.0M |
| 2025-04-14 | 13.96 | 14.04 | 13.35 | 13.72 | 2.8M |
| 2025-04-11 | 13.21 | 13.68 | 12.99 | 13.65 | 3.5M |
| 2025-04-10 | 13.90 | 13.90 | 12.83 | 13.44 | 4.2M |
| 2025-04-09 | 12.12 | 14.37 | 11.90 | 14.26 | 9.1M |
| 2025-04-08 | 13.64 | 13.85 | 11.99 | 12.25 | 4.6M |
| 2025-04-07 | 12.75 | 13.80 | 12.40 | 13.10 | 5.2M |
| 2025-04-04 | 13.36 | 13.62 | 12.46 | 13.43 | 6.4M |
| 2025-04-03 | 14.79 | 14.91 | 13.71 | 13.89 | 4.9M |
| 2025-04-02 | 15.27 | 15.66 | 15.27 | 15.52 | 2.9M |
| 2025-04-01 | 15.64 | 15.65 | 15.23 | 15.43 | 2.7M |
| 2025-03-31 | 15.59 | 15.98 | 15.22 | 15.79 | 4.5M |
| 2025-03-28 | 16.08 | 16.09 | 15.53 | 15.82 | 3.5M |
| 2025-03-27 | 15.95 | 16.27 | 15.61 | 16.20 | 4.0M |
| 2025-03-26 | 16.13 | 16.38 | 15.92 | 16.09 | 1.7M |
| 2025-03-25 | 16.52 | 16.53 | 16.07 | 16.12 | 1.8M |
| 2025-03-24 | 16.41 | 16.76 | 16.30 | 16.43 | 2.9M |
| 2025-03-21 | 16.15 | 16.32 | 15.79 | 16.27 | 4.1M |
| 2025-03-20 | 16.61 | 16.73 | 16.05 | 16.34 | 3.3M |
| 2025-03-19 | 17.08 | 17.17 | 16.69 | 16.81 | 4.6M |
| 2025-03-18 | 17.66 | 17.76 | 17.30 | 17.44 | 2.1M |
| 2025-03-17 | 17.29 | 17.88 | 17.29 | 17.66 | 3.1M |
| 2025-03-14 | 17.13 | 17.48 | 17.03 | 17.28 | 3.1M |
| 2025-03-13 | 16.53 | 17.27 | 16.53 | 16.93 | 2.7M |
| 2025-03-12 | 17.43 | 17.53 | 16.37 | 16.52 | 4.4M |
| 2025-03-11 | 17.35 | 17.57 | 16.78 | 17.41 | 3.7M |
| 2025-03-10 | 17.23 | 17.78 | 17.20 | 17.26 | 3.5M |
| 2025-03-07 | 17.70 | 17.73 | 16.85 | 17.31 | 5.3M |
| 2025-03-06 | 17.64 | 18.08 | 17.33 | 17.81 | 4.7M |
| 2025-03-05 | 16.40 | 17.81 | 16.30 | 17.46 | 5.8M |
| 2025-03-04 | 15.81 | 16.42 | 15.46 | 16.04 | 4.0M |
| 2025-03-03 | 17.11 | 17.24 | 16.02 | 16.04 | 2.4M |
| 2025-02-28 | 16.85 | 17.13 | 16.70 | 16.93 | 3.8M |
| 2025-02-27 | 17.09 | 17.21 | 16.79 | 16.91 | 3.0M |
| 2025-02-26 | 17.83 | 17.83 | 17.12 | 17.20 | 2.2M |
| 2025-02-25 | 17.68 | 18.06 | 17.61 | 17.69 | 3.6M |
| 2025-02-24 | 17.61 | 17.72 | 17.48 | 17.55 | 3.0M |
| 2025-02-21 | 17.93 | 18.15 | 17.52 | 17.60 | 2.3M |
| 2025-02-20 | 18.21 | 18.53 | 17.66 | 17.78 | 3.7M |
| 2025-02-19 | 17.44 | 18.20 | 17.35 | 18.04 | 4.0M |
| 2025-02-18 | 16.64 | 18.35 | 16.50 | 17.80 | 6.7M |
| 2025-02-14 | 17.32 | 17.46 | 16.87 | 16.99 | 4.4M |
| 2025-02-13 | 16.80 | 17.17 | 16.71 | 16.98 | 3.3M |
| 2025-02-12 | 16.61 | 16.84 | 16.42 | 16.77 | 3.2M |
| 2025-02-11 | 16.97 | 16.97 | 16.62 | 16.87 | 2.8M |
| 2025-02-10 | 17.28 | 17.28 | 16.94 | 16.99 | 2.5M |
| 2025-02-07 | 17.28 | 17.32 | 16.93 | 17.02 | 3.2M |
| 2025-02-06 | 16.44 | 17.26 | 16.24 | 17.24 | 5.0M |
| 2025-02-05 | 16.45 | 16.50 | 16.14 | 16.32 | 2.1M |
| 2025-02-04 | 16.16 | 16.62 | 16.00 | 16.51 | 1.8M |
| 2025-02-03 | 16.38 | 16.44 | 15.67 | 16.16 | 3.4M |
| 2025-01-31 | 17.22 | 17.26 | 16.77 | 16.83 | 2.5M |
| 2025-01-30 | 17.43 | 17.49 | 16.76 | 17.28 | 3.1M |
| 2025-01-29 | 17.38 | 17.70 | 17.30 | 17.46 | 2.2M |
| 2025-01-28 | 17.39 | 17.71 | 17.33 | 17.54 | 2.0M |
| 2025-01-27 | 17.33 | 17.42 | 16.94 | 17.34 | 2.3M |
| 2025-01-24 | 17.44 | 17.55 | 17.18 | 17.20 | 1.4M |
| 2025-01-23 | 17.42 | 17.59 | 17.26 | 17.36 | 1.7M |
| 2025-01-22 | 17.85 | 17.85 | 17.45 | 17.48 | 1.1M |
| 2025-01-21 | 17.96 | 18.09 | 17.83 | 17.92 | 2.0M |
| 2025-01-17 | 17.49 | 17.92 | 17.49 | 17.87 | 4.5M |
| 2025-01-16 | 17.20 | 17.42 | 17.14 | 17.41 | 2.4M |
| 2025-01-15 | 17.19 | 17.67 | 17.10 | 17.39 | 5.4M |
| 2025-01-14 | 16.88 | 17.13 | 16.74 | 16.78 | 2.9M |
| 2025-01-13 | 16.15 | 16.76 | 16.08 | 16.70 | 3.4M |
| 2025-01-10 | 16.11 | 16.32 | 15.95 | 16.21 | 3.8M |
| 2025-01-08 | 16.78 | 16.84 | 16.48 | 16.51 | 2.4M |
| 2025-01-07 | 17.03 | 17.35 | 16.92 | 16.96 | 1.9M |
| 2025-01-06 | 17.14 | 17.35 | 16.92 | 17.00 | 2.0M |
| 2025-01-03 | 17.43 | 17.47 | 17.00 | 17.00 | 2.5M |
| 2025-01-02 | 18.02 | 18.15 | 17.36 | 17.44 | 1.7M |