8.23
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 10.65 | 10.65 | 10.12 | 10.12 | 0.0M |
| 2024-12-23 | 10.65 | 10.65 | 10.12 | 10.65 | 0.0M |
| 2024-12-19 | 10.20 | 10.65 | 10.20 | 10.65 | 0.0M |
| 2024-12-18 | 10.15 | 10.15 | 9.80 | 10.15 | 0.1M |
| 2024-12-17 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0M |
| 2024-12-16 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0M |
| 2024-12-13 | 8.77 | 8.78 | 8.77 | 8.78 | 0.0M |
| 2024-12-12 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0M |
| 2024-12-11 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0M |
| 2024-12-10 | 7.24 | 7.60 | 7.24 | 7.60 | 0.0M |
| 2024-12-09 | 6.73 | 7.24 | 6.60 | 7.24 | 0.0M |
| 2024-12-06 | 6.69 | 6.90 | 6.69 | 6.90 | 0.0M |
| 2024-12-05 | 7.74 | 7.74 | 7.03 | 7.03 | 0.0M |
| 2024-12-04 | 7.38 | 7.38 | 7.37 | 7.38 | 0.0M |
| 2024-12-03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0M |
| 2024-12-02 | 7.36 | 7.36 | 6.70 | 6.70 | 0.0M |
| 2024-11-29 | 6.43 | 7.02 | 6.43 | 7.01 | 0.0M |
| 2024-11-28 | 6.98 | 6.98 | 6.36 | 6.69 | 0.0M |
| 2024-11-27 | 6.91 | 6.91 | 6.52 | 6.65 | 0.0M |
| 2024-11-26 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0M |
| 2024-11-25 | 7.03 | 7.15 | 6.85 | 6.85 | 0.0M |
| 2024-11-22 | 7.52 | 7.52 | 7.15 | 7.21 | 0.0M |
| 2024-11-21 | 7.15 | 7.52 | 7.15 | 7.52 | 0.0M |
| 2024-11-19 | 7.71 | 7.71 | 6.99 | 7.17 | 0.0M |
| 2024-11-18 | 7.34 | 7.35 | 6.71 | 7.35 | 0.0M |
| 2024-11-14 | 7.03 | 7.03 | 6.38 | 7.00 | 0.0M |
| 2024-11-13 | 7.00 | 7.35 | 6.70 | 6.70 | 0.0M |
| 2024-11-12 | 7.20 | 7.20 | 7.00 | 7.00 | 0.0M |
| 2024-11-11 | 6.66 | 7.30 | 6.66 | 7.23 | 0.0M |
| 2024-10-28 | 6.64 | 6.98 | 6.64 | 6.98 | 0.0M |
| 2024-10-21 | 6.98 | 7.69 | 6.98 | 6.98 | 0.0M |
| 2024-10-14 | 7.34 | 8.10 | 7.34 | 7.34 | 0.0M |
| 2024-10-07 | 8.12 | 8.12 | 7.72 | 7.72 | 0.0M |
| 2024-09-30 | 8.24 | 8.29 | 7.88 | 8.12 | 0.0M |
| 2024-09-23 | 8.26 | 8.69 | 8.26 | 8.29 | 0.0M |
| 2024-09-16 | 9.14 | 9.14 | 8.69 | 8.69 | 0.0M |
| 2024-09-09 | 9.14 | 9.62 | 9.14 | 9.14 | 0.0M |
| 2024-09-02 | 9.62 | 10.10 | 9.62 | 9.62 | 0.0M |
| 2024-08-26 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0M |
| 2024-08-20 | 10.71 | 10.71 | 9.69 | 10.65 | 0.0M |
| 2024-08-19 | 10.20 | 10.20 | 10.18 | 10.20 | 0.0M |
| 2024-08-16 | 9.72 | 9.72 | 9.10 | 9.72 | 0.0M |
| 2024-08-14 | 9.25 | 9.26 | 9.25 | 9.26 | 0.0M |
| 2024-08-13 | 8.81 | 8.82 | 8.75 | 8.82 | 0.0M |
| 2024-08-12 | 8.40 | 8.40 | 7.60 | 8.40 | 0.0M |
| 2024-08-09 | 8.10 | 8.10 | 7.40 | 8.00 | 0.0M |
| 2024-08-08 | 7.96 | 7.96 | 7.22 | 7.78 | 0.0M |
| 2024-08-07 | 8.29 | 8.29 | 7.59 | 7.59 | 0.0M |
| 2024-08-06 | 7.65 | 8.32 | 7.61 | 7.98 | 0.0M |
| 2024-08-05 | 7.33 | 8.09 | 7.33 | 7.99 | 0.0M |
| 2024-08-02 | 7.71 | 7.71 | 7.60 | 7.71 | 0.0M |
| 2024-08-01 | 6.75 | 7.35 | 6.65 | 7.35 | 0.0M |
| 2024-07-31 | 7.05 | 7.50 | 6.85 | 7.00 | 0.0M |
| 2024-07-30 | 7.30 | 7.30 | 7.10 | 7.15 | 0.0M |
| 2024-07-29 | 7.71 | 7.71 | 7.00 | 7.40 | 0.0M |
| 2024-07-26 | 6.70 | 7.36 | 6.66 | 7.35 | 0.0M |
| 2024-07-25 | 6.50 | 7.08 | 6.50 | 7.01 | 0.0M |
| 2024-07-24 | 7.00 | 7.00 | 6.67 | 6.75 | 0.0M |
| 2024-07-23 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0M |
| 2024-07-22 | 6.69 | 7.39 | 6.69 | 7.38 | 0.0M |
| 2024-07-19 | 7.04 | 7.04 | 7.04 | 7.04 | 0.0M |
| 2024-07-18 | 7.80 | 8.15 | 7.41 | 7.41 | 0.0M |
| 2024-07-16 | 8.14 | 8.15 | 7.39 | 7.80 | 0.0M |
| 2024-07-15 | 7.77 | 7.77 | 7.61 | 7.77 | 0.0M |
| 2024-07-12 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-07-11 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0M |
| 2024-07-10 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0M |
| 2024-07-09 | 6.10 | 6.40 | 6.10 | 6.40 | 0.0M |
| 2024-07-08 | 6.22 | 6.53 | 5.93 | 6.10 | 0.0M |
| 2024-07-01 | 6.25 | 6.70 | 6.22 | 6.22 | 0.0M |
| 2024-06-24 | 6.88 | 7.22 | 6.54 | 6.54 | 0.0M |
| 2024-06-18 | 6.81 | 6.88 | 6.81 | 6.88 | 0.0M |
| 2024-06-10 | 7.29 | 7.29 | 7.15 | 7.16 | 0.0M |
| 2024-06-03 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0M |
| 2024-05-27 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0M |
| 2024-05-21 | 8.46 | 8.46 | 8.32 | 8.32 | 0.0M |
| 2024-05-13 | 9.00 | 9.17 | 8.72 | 8.75 | 0.0M |
| 2024-05-06 | 8.72 | 9.17 | 8.72 | 9.17 | 0.0M |
| 2024-04-29 | 9.64 | 9.64 | 9.16 | 9.17 | 0.0M |
| 2024-04-22 | 9.64 | 9.64 | 9.64 | 9.64 | 0.0M |
| 2024-04-19 | 9.19 | 9.19 | 9.18 | 9.19 | 0.0M |
| 2024-04-18 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0M |
| 2024-04-16 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2024-04-15 | 7.59 | 7.96 | 7.59 | 7.96 | 0.0M |
| 2024-04-12 | 7.58 | 7.59 | 7.58 | 7.59 | 0.0M |
| 2024-04-10 | 7.23 | 7.23 | 7.22 | 7.23 | 0.1M |
| 2024-04-09 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0M |
| 2024-04-08 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0M |
| 2024-04-05 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0M |
| 2024-04-04 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2024-04-03 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2024-04-02 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2024-04-01 | 5.55 | 5.55 | 5.17 | 5.17 | 0.0M |
| 2024-03-28 | 5.05 | 5.53 | 5.03 | 5.29 | 0.0M |
| 2024-03-27 | 5.50 | 5.79 | 5.27 | 5.27 | 0.0M |
| 2024-03-26 | 5.77 | 6.05 | 5.52 | 5.52 | 0.0M |
| 2024-03-22 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0M |
| 2024-03-21 | 5.70 | 5.75 | 5.70 | 5.75 | 0.0M |
| 2024-03-20 | 5.58 | 5.63 | 5.58 | 5.63 | 0.0M |
| 2024-03-19 | 5.72 | 5.80 | 5.72 | 5.80 | 0.0M |
| 2024-03-18 | 5.84 | 6.02 | 5.84 | 6.02 | 0.0M |
| 2024-03-15 | 6.14 | 6.46 | 6.14 | 6.14 | 0.0M |
| 2024-03-14 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0M |
| 2024-03-11 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-03-04 | 7.13 | 7.25 | 7.13 | 7.13 | 0.0M |
| 2024-02-26 | 7.50 | 7.60 | 7.50 | 7.50 | 0.0M |
| 2024-02-19 | 7.87 | 8.69 | 7.87 | 7.89 | 0.0M |
| 2024-02-12 | 7.86 | 8.68 | 7.86 | 8.28 | 0.0M |
| 2024-02-05 | 8.00 | 8.27 | 7.86 | 8.27 | 0.0M |
| 2024-01-29 | 8.25 | 8.27 | 8.20 | 8.27 | 0.0M |
| 2024-01-23 | 7.86 | 8.27 | 7.86 | 8.27 | 0.0M |
| 2024-01-15 | 8.70 | 8.70 | 8.27 | 8.27 | 0.0M |
| 2024-01-08 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-01-01 | 8.75 | 8.75 | 8.55 | 8.70 | 0.0M |