10.52
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 | 10.20 | 10.55 | 10.00 | 10.52 | 5.2M |
| 2025-09-29 | 10.22 | 10.57 | 9.97 | 10.26 | 6.1M |
| 2025-09-26 | 10.03 | 10.55 | 10.00 | 10.08 | 5.3M |
| 2025-09-25 | 9.67 | 10.41 | 9.45 | 10.11 | 7.3M |
| 2025-09-24 | 10.50 | 10.71 | 9.96 | 9.99 | 7.4M |
| 2025-09-23 | 10.31 | 10.80 | 10.05 | 10.37 | 10.2M |
| 2025-09-22 | 9.56 | 10.16 | 9.33 | 10.13 | 9.5M |
| 2025-09-19 | 9.70 | 9.98 | 9.52 | 9.71 | 8.4M |
| 2025-09-18 | 9.50 | 9.76 | 9.42 | 9.58 | 7.8M |
| 2025-09-17 | 9.08 | 9.60 | 9.00 | 9.28 | 7.1M |
| 2025-09-16 | 9.00 | 9.21 | 8.73 | 9.15 | 4.8M |
| 2025-09-15 | 9.13 | 9.42 | 8.84 | 9.04 | 8.8M |
| 2025-09-12 | 8.50 | 8.94 | 8.46 | 8.78 | 4.6M |
| 2025-09-11 | 8.28 | 8.66 | 8.21 | 8.52 | 4.6M |
| 2025-09-10 | 8.47 | 8.57 | 8.19 | 8.30 | 4.8M |
| 2025-09-09 | 8.41 | 8.50 | 8.30 | 8.41 | 3.4M |
| 2025-09-08 | 8.50 | 8.63 | 8.26 | 8.44 | 4.3M |
| 2025-09-05 | 8.57 | 8.74 | 8.33 | 8.49 | 5.7M |
| 2025-09-04 | 8.45 | 8.57 | 8.33 | 8.42 | 3.5M |
| 2025-09-03 | 8.71 | 8.79 | 8.37 | 8.46 | 4.9M |
| 2025-09-02 | 8.47 | 8.75 | 8.36 | 8.71 | 4.3M |
| 2025-08-29 | 8.91 | 9.01 | 8.66 | 8.77 | 4.9M |
| 2025-08-28 | 9.04 | 9.12 | 8.86 | 8.90 | 4.1M |
| 2025-08-27 | 8.93 | 9.10 | 8.84 | 8.99 | 6.6M |
| 2025-08-26 | 8.82 | 9.09 | 8.76 | 8.91 | 4.5M |
| 2025-08-25 | 8.90 | 9.21 | 8.74 | 8.86 | 7.4M |
| 2025-08-22 | 8.64 | 9.14 | 8.52 | 8.97 | 6.2M |
| 2025-08-21 | 8.65 | 8.71 | 8.50 | 8.64 | 3.5M |
| 2025-08-20 | 8.58 | 8.72 | 8.30 | 8.65 | 6.4M |
| 2025-08-19 | 9.08 | 9.19 | 8.64 | 8.69 | 9.0M |
| 2025-08-18 | 9.08 | 9.47 | 8.98 | 9.08 | 9.4M |
| 2025-08-15 | 9.04 | 9.20 | 8.73 | 9.09 | 12.5M |
| 2025-08-14 | 9.29 | 9.41 | 8.83 | 8.99 | 39.0M |
| 2025-08-13 | 10.60 | 10.74 | 10.14 | 10.49 | 4.9M |
| 2025-08-12 | 10.25 | 10.50 | 10.07 | 10.46 | 4.4M |
| 2025-08-11 | 9.85 | 10.41 | 9.70 | 10.15 | 6.7M |
| 2025-08-08 | 10.24 | 10.60 | 9.69 | 9.81 | 9.0M |
| 2025-08-07 | 10.04 | 11.12 | 9.87 | 10.05 | 10.6M |
| 2025-08-06 | 11.40 | 11.44 | 10.45 | 10.50 | 8.3M |
| 2025-08-05 | 11.43 | 11.74 | 11.14 | 11.47 | 6.0M |
| 2025-08-04 | 10.86 | 11.22 | 10.62 | 11.20 | 4.9M |
| 2025-08-01 | 10.60 | 10.91 | 10.30 | 10.61 | 6.3M |
| 2025-07-31 | 11.58 | 11.77 | 11.11 | 11.16 | 5.9M |
| 2025-07-30 | 11.81 | 11.97 | 11.21 | 11.55 | 6.1M |
| 2025-07-29 | 12.85 | 12.89 | 11.69 | 11.75 | 7.4M |
| 2025-07-28 | 13.29 | 13.70 | 12.63 | 12.83 | 6.4M |
| 2025-07-25 | 12.72 | 12.93 | 12.18 | 12.82 | 6.0M |
| 2025-07-24 | 13.09 | 13.60 | 12.56 | 12.79 | 9.1M |
| 2025-07-23 | 11.42 | 13.43 | 11.41 | 13.37 | 21.0M |
| 2025-07-22 | 11.22 | 11.39 | 10.72 | 11.28 | 6.7M |
| 2025-07-21 | 12.46 | 12.47 | 11.20 | 11.25 | 12.9M |
| 2025-07-18 | 12.56 | 12.91 | 12.27 | 12.41 | 12.9M |
| 2025-07-17 | 11.49 | 12.47 | 11.45 | 12.25 | 14.8M |
| 2025-07-16 | 11.08 | 11.32 | 10.47 | 11.22 | 8.0M |
| 2025-07-15 | 11.30 | 11.47 | 10.88 | 11.08 | 6.0M |
| 2025-07-14 | 10.76 | 11.22 | 10.43 | 11.07 | 5.6M |
| 2025-07-11 | 11.55 | 12.27 | 10.86 | 10.86 | 12.1M |
| 2025-07-10 | 10.86 | 11.32 | 10.58 | 11.18 | 5.5M |
| 2025-07-09 | 10.80 | 11.10 | 10.49 | 10.86 | 5.8M |
| 2025-07-08 | 10.49 | 10.90 | 10.45 | 10.68 | 6.2M |
| 2025-07-07 | 10.67 | 10.70 | 10.06 | 10.41 | 5.8M |
| 2025-07-03 | 10.85 | 11.12 | 10.72 | 10.79 | 2.8M |
| 2025-07-02 | 10.62 | 10.78 | 10.45 | 10.71 | 4.5M |
| 2025-07-01 | 10.73 | 11.01 | 10.44 | 10.65 | 5.0M |
| 2025-06-30 | 11.26 | 11.42 | 10.71 | 10.87 | 5.8M |
| 2025-06-27 | 11.39 | 11.52 | 10.64 | 10.96 | 16.4M |
| 2025-06-26 | 10.02 | 11.39 | 9.90 | 11.36 | 8.7M |
| 2025-06-25 | 10.63 | 10.87 | 9.99 | 10.04 | 4.6M |
| 2025-06-24 | 10.15 | 10.48 | 10.10 | 10.34 | 4.3M |
| 2025-06-23 | 9.92 | 10.15 | 9.52 | 10.00 | 5.8M |
| 2025-06-20 | 10.28 | 10.54 | 10.11 | 10.18 | 8.0M |
| 2025-06-18 | 10.20 | 10.37 | 9.98 | 10.16 | 5.0M |
| 2025-06-17 | 10.61 | 10.69 | 10.06 | 10.23 | 5.5M |
| 2025-06-16 | 10.60 | 10.87 | 10.42 | 10.84 | 4.5M |
| 2025-06-13 | 10.50 | 10.80 | 10.37 | 10.45 | 4.2M |
| 2025-06-12 | 11.08 | 11.25 | 10.84 | 10.89 | 4.5M |
| 2025-06-11 | 11.48 | 11.57 | 11.06 | 11.22 | 5.3M |
| 2025-06-10 | 11.93 | 12.09 | 11.15 | 11.21 | 6.4M |
| 2025-06-09 | 12.07 | 12.14 | 11.35 | 11.79 | 7.8M |
| 2025-06-06 | 10.97 | 12.11 | 10.97 | 11.71 | 10.1M |
| 2025-06-05 | 11.09 | 11.28 | 10.64 | 10.88 | 7.9M |
| 2025-06-04 | 11.05 | 11.52 | 10.72 | 11.06 | 4.9M |
| 2025-06-03 | 11.29 | 11.60 | 10.87 | 11.03 | 5.3M |
| 2025-06-02 | 11.16 | 11.24 | 10.69 | 11.01 | 6.3M |
| 2025-05-30 | 11.70 | 11.79 | 11.11 | 11.41 | 6.2M |
| 2025-05-29 | 12.65 | 12.77 | 11.93 | 11.95 | 5.4M |
| 2025-05-28 | 12.80 | 12.90 | 12.05 | 12.24 | 7.0M |
| 2025-05-27 | 11.92 | 13.11 | 11.91 | 12.64 | 12.6M |
| 2025-05-23 | 11.10 | 11.52 | 11.01 | 11.34 | 4.0M |
| 2025-05-22 | 11.09 | 11.78 | 10.78 | 11.46 | 5.7M |
| 2025-05-21 | 11.72 | 11.83 | 11.18 | 11.23 | 5.4M |
| 2025-05-20 | 12.10 | 12.17 | 11.60 | 11.91 | 5.1M |
| 2025-05-19 | 11.75 | 12.13 | 11.60 | 12.12 | 5.9M |
| 2025-05-16 | 12.10 | 12.72 | 11.97 | 12.36 | 9.3M |
| 2025-05-15 | 11.78 | 12.17 | 10.92 | 11.83 | 10.0M |
| 2025-05-14 | 11.90 | 12.79 | 11.67 | 11.83 | 17.2M |
| 2025-05-13 | 11.10 | 12.80 | 11.01 | 11.63 | 35.8M |
| 2025-05-12 | 9.86 | 10.19 | 9.41 | 9.50 | 6.4M |
| 2025-05-09 | 9.42 | 9.51 | 8.99 | 9.24 | 3.7M |
| 2025-05-08 | 9.20 | 9.54 | 8.89 | 9.35 | 5.1M |
| 2025-05-07 | 8.98 | 9.12 | 8.78 | 8.93 | 3.1M |
| 2025-05-06 | 8.69 | 8.98 | 8.54 | 8.98 | 3.2M |
| 2025-05-05 | 9.13 | 9.19 | 8.83 | 9.05 | 3.5M |
| 2025-05-02 | 8.87 | 9.65 | 8.81 | 9.30 | 12.2M |
| 2025-05-01 | 8.40 | 8.73 | 8.17 | 8.62 | 4.8M |
| 2025-04-30 | 8.22 | 8.35 | 7.95 | 8.20 | 3.5M |
| 2025-04-29 | 8.56 | 8.69 | 8.45 | 8.60 | 3.6M |
| 2025-04-28 | 8.70 | 8.83 | 8.25 | 8.57 | 3.9M |
| 2025-04-25 | 8.43 | 8.58 | 8.26 | 8.58 | 3.6M |
| 2025-04-24 | 7.91 | 8.46 | 7.81 | 8.38 | 5.1M |
| 2025-04-23 | 7.82 | 8.33 | 7.75 | 7.86 | 8.6M |
| 2025-04-22 | 7.13 | 7.46 | 7.12 | 7.36 | 4.4M |
| 2025-04-21 | 7.26 | 7.35 | 6.75 | 7.04 | 5.5M |
| 2025-04-17 | 7.58 | 7.74 | 7.22 | 7.45 | 4.0M |
| 2025-04-16 | 7.50 | 7.61 | 7.33 | 7.57 | 4.3M |
| 2025-04-15 | 7.72 | 8.19 | 7.57 | 7.79 | 5.1M |
| 2025-04-14 | 8.00 | 8.11 | 7.48 | 7.73 | 4.8M |
| 2025-04-11 | 7.81 | 7.96 | 7.41 | 7.72 | 7.3M |
| 2025-04-10 | 8.06 | 8.26 | 7.63 | 7.84 | 7.2M |
| 2025-04-09 | 7.13 | 8.59 | 6.85 | 8.38 | 14.9M |
| 2025-04-08 | 7.77 | 8.17 | 7.02 | 7.26 | 11.2M |
| 2025-04-07 | 6.31 | 7.63 | 6.14 | 7.12 | 11.3M |
| 2025-04-04 | 7.15 | 7.21 | 6.21 | 6.87 | 9.7M |
| 2025-04-03 | 7.60 | 7.83 | 7.38 | 7.54 | 8.4M |
| 2025-04-02 | 7.29 | 8.34 | 7.29 | 8.31 | 9.5M |
| 2025-04-01 | 7.55 | 7.59 | 7.16 | 7.47 | 7.4M |
| 2025-03-31 | 7.76 | 7.86 | 7.38 | 7.45 | 9.7M |
| 2025-03-28 | 8.23 | 8.40 | 7.81 | 8.07 | 7.3M |
| 2025-03-27 | 8.50 | 8.78 | 8.22 | 8.27 | 7.7M |
| 2025-03-26 | 9.14 | 9.43 | 8.56 | 8.79 | 11.7M |
| 2025-03-25 | 9.40 | 9.48 | 8.63 | 9.20 | 16.8M |
| 2025-03-24 | 7.64 | 9.35 | 7.64 | 9.22 | 28.9M |
| 2025-03-21 | 6.81 | 7.24 | 6.81 | 7.09 | 12.8M |
| 2025-03-20 | 7.14 | 7.35 | 7.00 | 7.11 | 6.7M |
| 2025-03-19 | 7.15 | 7.42 | 6.91 | 7.26 | 8.5M |
| 2025-03-18 | 7.61 | 7.65 | 7.01 | 7.01 | 9.6M |
| 2025-03-17 | 7.33 | 8.13 | 7.21 | 7.91 | 13.0M |
| 2025-03-14 | 6.91 | 7.34 | 6.81 | 7.31 | 11.3M |
| 2025-03-13 | 7.26 | 7.35 | 6.58 | 6.70 | 13.8M |
| 2025-03-12 | 6.83 | 7.65 | 6.53 | 7.42 | 21.1M |
| 2025-03-11 | 6.72 | 7.04 | 6.26 | 6.48 | 20.2M |
| 2025-03-10 | 7.79 | 7.89 | 6.64 | 6.78 | 25.1M |
| 2025-03-07 | 7.26 | 9.55 | 7.05 | 8.77 | 52.2M |
| 2025-03-06 | 13.65 | 14.08 | 10.25 | 11.26 | 51.0M |
| 2025-03-05 | 13.86 | 14.20 | 13.45 | 14.11 | 10.2M |
| 2025-03-04 | 12.82 | 14.10 | 12.55 | 13.47 | 12.9M |
| 2025-03-03 | 14.81 | 15.13 | 13.17 | 13.46 | 12.9M |
| 2025-02-28 | 13.18 | 14.90 | 13.02 | 14.58 | 17.6M |
| 2025-02-27 | 17.23 | 17.34 | 14.32 | 14.40 | 15.0M |
| 2025-02-26 | 16.71 | 17.37 | 16.00 | 16.50 | 12.0M |
| 2025-02-25 | 16.25 | 16.46 | 14.50 | 15.40 | 14.9M |
| 2025-02-24 | 18.39 | 18.60 | 16.68 | 16.97 | 13.2M |
| 2025-02-21 | 19.71 | 20.17 | 17.72 | 18.08 | 12.8M |
| 2025-02-20 | 19.66 | 20.16 | 17.85 | 19.72 | 12.6M |
| 2025-02-19 | 20.46 | 21.25 | 19.30 | 19.58 | 12.4M |
| 2025-02-18 | 20.26 | 22.40 | 19.65 | 20.27 | 18.3M |
| 2025-02-14 | 19.50 | 19.93 | 18.44 | 19.62 | 10.4M |
| 2025-02-13 | 19.22 | 19.86 | 18.90 | 19.16 | 10.4M |
| 2025-02-12 | 17.95 | 19.33 | 17.57 | 18.75 | 10.0M |
| 2025-02-11 | 19.60 | 19.75 | 18.03 | 18.14 | 10.9M |
| 2025-02-10 | 18.70 | 20.27 | 18.50 | 19.93 | 11.6M |
| 2025-02-07 | 19.39 | 20.06 | 18.13 | 18.40 | 11.7M |
| 2025-02-06 | 19.99 | 20.21 | 18.86 | 19.39 | 10.1M |
| 2025-02-05 | 21.06 | 21.21 | 19.36 | 19.62 | 15.2M |
| 2025-02-04 | 21.56 | 22.27 | 21.02 | 21.58 | 11.1M |
| 2025-02-03 | 20.29 | 22.19 | 19.70 | 21.70 | 11.2M |
| 2025-01-31 | 22.65 | 23.89 | 21.64 | 21.68 | 14.2M |
| 2025-01-30 | 21.46 | 23.04 | 21.15 | 22.42 | 13.6M |
| 2025-01-29 | 21.52 | 22.47 | 20.41 | 20.87 | 9.7M |
| 2025-01-28 | 22.38 | 22.99 | 20.05 | 21.52 | 12.1M |
| 2025-01-27 | 21.71 | 23.09 | 20.78 | 21.14 | 12.0M |
| 2025-01-24 | 23.19 | 24.95 | 22.76 | 23.07 | 23.9M |
| 2025-01-23 | 21.83 | 22.95 | 21.18 | 22.17 | 13.0M |
| 2025-01-22 | 21.96 | 23.45 | 21.86 | 22.45 | 12.6M |
| 2025-01-21 | 19.54 | 22.98 | 19.28 | 22.94 | 28.6M |
| 2025-01-17 | 19.21 | 19.86 | 18.50 | 18.51 | 9.9M |
| 2025-01-16 | 19.20 | 19.70 | 18.47 | 19.06 | 9.7M |
| 2025-01-15 | 17.65 | 19.25 | 17.54 | 19.18 | 16.1M |
| 2025-01-14 | 17.85 | 18.30 | 16.73 | 16.81 | 8.2M |
| 2025-01-13 | 16.99 | 17.27 | 15.86 | 16.91 | 10.9M |
| 2025-01-10 | 18.43 | 19.04 | 17.30 | 17.87 | 9.5M |
| 2025-01-08 | 19.20 | 19.68 | 17.87 | 18.79 | 13.4M |
| 2025-01-07 | 21.79 | 22.29 | 19.65 | 19.87 | 14.4M |
| 2025-01-06 | 22.12 | 22.32 | 20.96 | 21.76 | 15.0M |
| 2025-01-03 | 19.45 | 22.12 | 19.16 | 21.89 | 22.2M |
| 2025-01-02 | 18.31 | 21.01 | 17.71 | 19.32 | 27.8M |