8.93
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.09 | 7.13 | 6.98 | 7.02 | 14.1M |
| 2022-12-29 | 7.12 | 7.20 | 7.02 | 7.02 | 17.8M |
| 2022-12-28 | 7.31 | 7.33 | 7.12 | 7.12 | 23.3M |
| 2022-12-27 | 7.29 | 7.53 | 7.20 | 7.38 | 33.9M |
| 2022-12-26 | 7.20 | 7.41 | 7.17 | 7.35 | 24.5M |
| 2022-12-23 | 7.07 | 7.51 | 6.98 | 7.28 | 30.4M |
| 2022-12-22 | 7.32 | 7.37 | 7.08 | 7.10 | 27.7M |
| 2022-12-21 | 7.69 | 7.77 | 7.28 | 7.33 | 34.4M |
| 2022-12-20 | 7.66 | 7.83 | 7.65 | 7.72 | 22.4M |
| 2022-12-19 | 7.77 | 7.89 | 7.68 | 7.70 | 30.2M |
| 2022-12-16 | 8.16 | 8.16 | 7.82 | 7.87 | 62.0M |
| 2022-12-15 | 7.73 | 8.63 | 7.68 | 8.29 | 95.6M |
| 2022-12-14 | 7.95 | 8.27 | 7.91 | 7.95 | 69.5M |
| 2022-12-13 | 7.80 | 7.82 | 7.65 | 7.66 | 28.8M |
| 2022-12-12 | 7.73 | 8.02 | 7.71 | 7.84 | 28.9M |
| 2022-12-09 | 7.86 | 8.01 | 7.78 | 7.82 | 28.0M |
| 2022-12-08 | 8.11 | 8.11 | 7.87 | 7.88 | 37.0M |
| 2022-12-07 | 8.31 | 8.31 | 8.09 | 8.12 | 52.2M |
| 2022-12-06 | 8.15 | 8.69 | 8.10 | 8.46 | 76.5M |
| 2022-12-05 | 8.18 | 8.21 | 8.07 | 8.16 | 25.0M |
| 2022-12-02 | 8.22 | 8.26 | 8.12 | 8.14 | 29.0M |
| 2022-12-01 | 8.36 | 8.41 | 8.17 | 8.26 | 51.2M |
| 2022-11-30 | 8.14 | 8.42 | 8.08 | 8.36 | 53.4M |
| 2022-11-29 | 8.11 | 8.30 | 8.03 | 8.16 | 38.3M |
| 2022-11-28 | 7.80 | 8.13 | 7.68 | 8.10 | 33.5M |
| 2022-11-25 | 8.06 | 8.20 | 7.90 | 7.91 | 33.6M |
| 2022-11-24 | 7.98 | 8.24 | 7.89 | 8.08 | 47.0M |
| 2022-11-23 | 8.03 | 8.08 | 7.64 | 7.88 | 49.9M |
| 2022-11-22 | 8.20 | 8.43 | 8.10 | 8.10 | 44.1M |
| 2022-11-21 | 8.18 | 8.39 | 8.10 | 8.28 | 40.5M |
| 2022-11-18 | 8.73 | 8.83 | 8.23 | 8.29 | 62.0M |
| 2022-11-17 | 8.77 | 8.83 | 8.41 | 8.73 | 67.9M |
| 2022-11-16 | 8.94 | 9.09 | 8.77 | 8.81 | 64.0M |
| 2022-11-15 | 8.76 | 9.39 | 8.73 | 9.08 | 90.7M |
| 2022-11-14 | 8.90 | 9.14 | 8.75 | 8.82 | 64.9M |
| 2022-11-11 | 9.31 | 9.51 | 8.99 | 9.15 | 105.3M |
| 2022-11-10 | 9.20 | 9.65 | 9.12 | 9.15 | 117.1M |
| 2022-11-09 | 8.84 | 9.68 | 8.65 | 9.50 | 133.2M |
| 2022-11-08 | 9.00 | 9.11 | 8.75 | 8.81 | 74.3M |
| 2022-11-07 | 9.18 | 9.40 | 8.96 | 9.06 | 102.5M |
| 2022-11-04 | 9.45 | 9.92 | 9.10 | 9.40 | 143.6M |
| 2022-11-03 | 8.75 | 10.50 | 8.75 | 9.99 | 155.8M |
| 2022-11-01 | 9.39 | 9.91 | 9.19 | 9.72 | 137.2M |
| 2022-10-31 | 9.20 | 10.10 | 9.00 | 9.79 | 172.5M |
| 2022-10-28 | 8.44 | 9.20 | 8.38 | 9.20 | 139.6M |
| 2022-10-27 | 8.42 | 8.87 | 8.31 | 8.36 | 105.2M |
| 2022-10-26 | 8.03 | 9.00 | 7.94 | 8.63 | 129.0M |
| 2022-10-25 | 9.00 | 9.23 | 8.34 | 8.34 | 146.9M |
| 2022-10-24 | 8.20 | 9.27 | 8.14 | 9.27 | 155.6M |
| 2022-10-21 | 8.13 | 8.81 | 7.73 | 8.43 | 156.4M |
| 2022-10-20 | 7.39 | 8.07 | 7.36 | 8.07 | 91.6M |
| 2022-10-19 | 7.43 | 7.60 | 7.28 | 7.34 | 49.8M |
| 2022-10-18 | 7.56 | 7.57 | 7.32 | 7.43 | 57.3M |
| 2022-10-17 | 7.23 | 7.68 | 7.19 | 7.54 | 74.2M |
| 2022-10-14 | 7.26 | 7.44 | 7.25 | 7.33 | 67.9M |
| 2022-10-13 | 7.55 | 7.71 | 7.25 | 7.25 | 104.8M |
| 2022-10-12 | 6.78 | 7.48 | 6.75 | 7.48 | 63.6M |
| 2022-10-11 | 6.82 | 6.86 | 6.72 | 6.80 | 24.8M |
| 2022-10-10 | 7.07 | 7.11 | 6.72 | 6.78 | 31.6M |
| 2022-09-30 | 7.08 | 7.18 | 6.99 | 7.01 | 30.9M |
| 2022-09-29 | 7.26 | 7.31 | 7.05 | 7.05 | 36.1M |
| 2022-09-28 | 7.40 | 7.43 | 7.12 | 7.16 | 53.3M |
| 2022-09-27 | 7.33 | 7.51 | 7.31 | 7.46 | 44.6M |
| 2022-09-26 | 7.50 | 7.61 | 7.27 | 7.31 | 43.7M |
| 2022-09-23 | 7.92 | 7.98 | 7.48 | 7.51 | 67.8M |
| 2022-09-22 | 8.02 | 8.30 | 7.97 | 8.01 | 56.9M |
| 2022-09-21 | 7.87 | 8.24 | 7.83 | 8.14 | 68.6M |
| 2022-09-20 | 7.95 | 8.17 | 7.87 | 8.06 | 59.6M |
| 2022-09-19 | 8.19 | 8.32 | 7.76 | 7.82 | 66.9M |
| 2022-09-16 | 8.62 | 8.77 | 8.18 | 8.26 | 83.0M |
| 2022-09-15 | 9.65 | 9.70 | 8.82 | 8.82 | 109.2M |
| 2022-09-14 | 9.12 | 10.08 | 9.08 | 9.80 | 126.4M |
| 2022-09-13 | 9.10 | 9.34 | 8.97 | 9.32 | 73.5M |
| 2022-09-09 | 9.13 | 9.34 | 8.97 | 9.10 | 73.0M |
| 2022-09-08 | 9.61 | 9.74 | 9.13 | 9.13 | 106.5M |
| 2022-09-07 | 9.91 | 10.35 | 9.68 | 9.76 | 132.6M |
| 2022-09-06 | 10.21 | 10.55 | 9.91 | 10.05 | 140.8M |
| 2022-09-05 | 11.50 | 11.75 | 10.26 | 10.43 | 207.5M |
| 2022-09-02 | 10.36 | 11.40 | 10.20 | 11.40 | 144.7M |
| 2022-09-01 | 9.43 | 10.36 | 9.43 | 10.36 | 182.1M |
| 2022-08-31 | 9.17 | 9.68 | 8.93 | 9.42 | 113.5M |
| 2022-08-30 | 9.19 | 9.68 | 9.02 | 9.37 | 116.3M |
| 2022-08-29 | 9.50 | 10.15 | 9.21 | 9.25 | 118.6M |
| 2022-08-26 | 10.02 | 10.55 | 10.00 | 10.00 | 160.0M |
| 2022-08-25 | 9.66 | 11.72 | 9.66 | 11.11 | 207.4M |
| 2022-08-24 | 10.73 | 10.73 | 10.73 | 10.73 | 9.9M |
| 2022-08-23 | 11.92 | 12.98 | 11.92 | 11.92 | 141.9M |
| 2022-08-22 | 11.02 | 13.25 | 11.02 | 13.24 | 91.2M |