9.56
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 | 7.96 | 8.24 | 7.82 | 8.24 | 0.0M |
| 2022-12-29 | 7.84 | 8.08 | 7.80 | 8.08 | 0.0M |
| 2022-12-28 | 7.84 | 7.96 | 7.80 | 7.94 | 0.0M |
| 2022-12-27 | 7.84 | 7.98 | 7.80 | 7.96 | 0.0M |
| 2022-12-23 | 7.90 | 8.00 | 7.84 | 7.96 | 0.0M |
| 2022-12-22 | 7.84 | 7.94 | 7.74 | 7.90 | 0.0M |
| 2022-12-21 | 7.92 | 7.98 | 7.80 | 7.96 | 0.0M |
| 2022-12-20 | 7.84 | 7.98 | 7.80 | 7.96 | 0.0M |
| 2022-12-19 | 7.86 | 8.00 | 7.72 | 7.98 | 0.0M |
| 2022-12-16 | 7.90 | 7.90 | 7.90 | 7.94 | 0.0M |
| 2022-12-15 | 7.90 | 7.94 | 7.72 | 7.94 | 0.0M |
| 2022-12-14 | 7.70 | 7.94 | 7.70 | 7.90 | 0.0M |
| 2022-12-13 | 7.88 | 7.92 | 7.88 | 7.92 | 0.0M |
| 2022-12-12 | 7.90 | 7.94 | 7.62 | 7.94 | 0.0M |
| 2022-12-09 | 7.92 | 7.96 | 7.80 | 7.94 | 0.0M |
| 2022-12-08 | 7.92 | 7.92 | 7.88 | 8.00 | 0.0M |
| 2022-12-07 | 7.94 | 7.94 | 7.92 | 8.00 | 0.0M |
| 2022-12-06 | 7.98 | 7.98 | 7.94 | 8.00 | 0.0M |
| 2022-12-05 | 7.94 | 7.98 | 7.94 | 8.00 | 0.0M |
| 2022-12-02 | 7.98 | 8.00 | 7.88 | 8.00 | 0.0M |
| 2022-12-01 | 7.88 | 7.98 | 7.88 | 7.98 | 0.0M |
| 2022-11-30 | 7.90 | 7.98 | 7.90 | 7.96 | 0.0M |
| 2022-11-29 | 7.96 | 8.00 | 7.96 | 7.98 | 0.0M |
| 2022-11-28 | 7.96 | 8.00 | 7.96 | 7.98 | 0.0M |
| 2022-11-25 | 7.96 | 8.00 | 7.84 | 7.98 | 0.0M |
| 2022-11-24 | 7.92 | 8.00 | 7.92 | 8.00 | 0.0M |
| 2022-11-23 | 7.94 | 8.00 | 7.92 | 8.00 | 0.0M |
| 2022-11-22 | 7.96 | 8.00 | 7.90 | 8.00 | 0.0M |
| 2022-11-21 | 8.00 | 8.00 | 7.96 | 8.00 | 0.0M |
| 2022-11-18 | 8.00 | 8.00 | 8.00 | 8.04 | 0.0M |
| 2022-11-17 | 8.00 | 8.04 | 8.00 | 8.04 | 0.0M |
| 2022-11-16 | 8.02 | 8.08 | 8.00 | 8.06 | 0.0M |
| 2022-11-15 | 8.00 | 8.08 | 7.90 | 8.08 | 0.0M |
| 2022-11-14 | 8.00 | 8.08 | 7.94 | 8.06 | 0.0M |
| 2022-11-11 | 8.04 | 8.08 | 7.94 | 8.08 | 0.0M |
| 2022-11-10 | 8.04 | 8.08 | 8.04 | 8.08 | 0.0M |
| 2022-11-09 | 8.04 | 8.08 | 8.04 | 8.08 | 0.0M |
| 2022-11-08 | 8.00 | 8.08 | 8.00 | 8.08 | 0.0M |
| 2022-11-07 | 7.94 | 8.08 | 7.94 | 8.08 | 0.0M |
| 2022-11-04 | 8.00 | 8.10 | 8.00 | 8.08 | 0.0M |
| 2022-11-03 | 8.00 | 8.10 | 7.82 | 8.06 | 0.0M |
| 2022-11-02 | 8.08 | 8.08 | 8.00 | 8.08 | 0.0M |
| 2022-11-01 | 8.04 | 8.08 | 8.00 | 8.04 | 0.0M |
| 2022-10-31 | 8.04 | 8.10 | 8.00 | 8.10 | 0.0M |
| 2022-10-28 | 8.04 | 8.04 | 8.04 | 8.10 | 0.0M |
| 2022-10-27 | 8.00 | 8.14 | 8.00 | 8.10 | 0.0M |
| 2022-10-26 | 8.04 | 8.14 | 7.92 | 8.10 | 0.0M |
| 2022-10-25 | 8.04 | 8.12 | 8.00 | 8.10 | 0.0M |
| 2022-10-24 | 8.10 | 8.14 | 8.00 | 8.14 | 0.0M |
| 2022-10-20 | 8.08 | 8.16 | 8.02 | 8.16 | 0.0M |
| 2022-10-19 | 8.04 | 8.18 | 8.00 | 8.18 | 0.0M |
| 2022-10-18 | 8.04 | 8.16 | 8.00 | 8.16 | 0.0M |
| 2022-10-17 | 8.04 | 8.04 | 8.04 | 8.18 | 0.0M |
| 2022-10-14 | 8.04 | 8.14 | 8.04 | 8.18 | 0.0M |
| 2022-10-13 | 8.04 | 8.18 | 8.04 | 8.18 | 0.0M |
| 2022-10-11 | 8.04 | 8.04 | 8.04 | 8.16 | 0.0M |
| 2022-10-07 | 8.04 | 8.16 | 8.00 | 8.16 | 0.0M |
| 2022-10-06 | 8.04 | 8.10 | 8.00 | 8.10 | 0.0M |
| 2022-10-05 | 8.04 | 8.04 | 8.04 | 8.08 | 0.0M |
| 2022-10-04 | 8.10 | 8.18 | 8.00 | 8.08 | 0.0M |
| 2022-10-03 | 8.06 | 8.36 | 8.06 | 8.26 | 0.0M |
| 2022-09-30 | 8.06 | 8.14 | 8.06 | 8.14 | 0.0M |
| 2022-09-29 | 8.06 | 8.06 | 8.06 | 8.16 | 0.0M |
| 2022-09-28 | 8.18 | 8.24 | 8.02 | 8.16 | 0.0M |
| 2022-09-27 | 8.18 | 8.22 | 8.06 | 8.18 | 0.0M |
| 2022-09-26 | 8.06 | 8.06 | 8.06 | 8.22 | 0.0M |
| 2022-09-23 | 8.12 | 8.22 | 8.08 | 8.22 | 0.0M |
| 2022-09-22 | 8.10 | 8.10 | 8.10 | 8.26 | 0.0M |
| 2022-09-21 | 8.10 | 8.10 | 8.10 | 8.26 | 0.0M |
| 2022-09-20 | 8.12 | 8.24 | 8.08 | 8.26 | 0.0M |
| 2022-09-19 | 8.08 | 8.28 | 8.08 | 8.26 | 0.0M |
| 2022-09-16 | 8.06 | 8.18 | 8.06 | 8.18 | 0.0M |
| 2022-09-15 | 8.16 | 8.20 | 8.00 | 8.18 | 0.0M |
| 2022-09-14 | 8.10 | 8.30 | 8.00 | 8.16 | 0.0M |
| 2022-09-13 | 8.12 | 8.12 | 8.06 | 8.24 | 0.0M |
| 2022-09-12 | 8.24 | 8.30 | 7.94 | 8.24 | 0.0M |
| 2022-09-09 | 8.22 | 8.22 | 8.22 | 8.24 | 0.0M |
| 2022-09-08 | 8.16 | 8.24 | 8.16 | 8.24 | 0.0M |
| 2022-09-07 | 8.16 | 8.24 | 8.16 | 8.24 | 0.0M |
| 2022-09-05 | 8.28 | 8.28 | 8.04 | 8.24 | 0.0M |
| 2022-09-02 | 8.00 | 8.28 | 8.00 | 8.28 | 0.0M |
| 2022-09-01 | 8.20 | 8.28 | 8.02 | 8.26 | 0.1M |
| 2022-08-31 | 8.10 | 8.26 | 8.00 | 8.26 | 0.0M |
| 2022-08-30 | 7.86 | 8.16 | 7.86 | 8.14 | 0.1M |
| 2022-08-29 | 7.86 | 8.00 | 7.72 | 7.98 | 0.0M |
| 2022-08-24 | 7.96 | 8.02 | 7.82 | 8.02 | 0.0M |
| 2022-08-23 | 7.94 | 7.94 | 7.94 | 8.00 | 0.0M |
| 2022-08-18 | 7.94 | 8.00 | 7.82 | 8.00 | 0.0M |
| 2022-08-17 | 7.94 | 8.00 | 7.90 | 8.00 | 0.0M |
| 2022-08-16 | 7.94 | 8.00 | 7.86 | 7.98 | 0.0M |
| 2022-08-15 | 7.94 | 7.98 | 7.90 | 7.98 | 0.0M |
| 2022-08-12 | 7.96 | 7.96 | 7.96 | 8.00 | 0.0M |
| 2022-08-10 | 7.94 | 8.00 | 7.80 | 8.00 | 0.0M |
| 2022-08-09 | 8.00 | 8.00 | 8.00 | 8.04 | 0.0M |
| 2022-08-08 | 7.96 | 8.00 | 7.96 | 8.04 | 0.0M |
| 2022-08-05 | 8.00 | 8.00 | 8.00 | 8.04 | 0.0M |
| 2022-08-04 | 8.02 | 8.02 | 7.96 | 8.04 | 0.0M |
| 2022-08-03 | 7.94 | 8.04 | 7.94 | 8.04 | 0.0M |
| 2022-08-02 | 8.00 | 8.04 | 7.86 | 8.04 | 0.0M |
| 2022-08-01 | 7.94 | 8.06 | 7.94 | 8.06 | 0.0M |
| 2022-07-29 | 8.02 | 8.02 | 7.94 | 8.06 | 0.0M |
| 2022-07-28 | 8.04 | 8.04 | 8.04 | 8.06 | 0.0M |
| 2022-07-26 | 7.94 | 8.06 | 7.86 | 8.06 | 0.0M |
| 2022-07-25 | 8.00 | 8.08 | 7.94 | 8.08 | 0.0M |
| 2022-07-22 | 8.00 | 8.06 | 7.94 | 8.04 | 0.0M |
| 2022-07-21 | 7.98 | 8.08 | 7.90 | 8.08 | 0.0M |
| 2022-07-20 | 7.94 | 7.94 | 7.94 | 8.06 | 0.0M |
| 2022-07-19 | 7.94 | 8.06 | 7.80 | 8.06 | 0.0M |
| 2022-07-18 | 7.92 | 7.98 | 7.88 | 8.06 | 0.0M |
| 2022-07-15 | 8.00 | 8.06 | 7.80 | 8.06 | 0.0M |
| 2022-07-14 | 8.00 | 8.06 | 8.00 | 8.00 | 0.0M |
| 2022-07-13 | 7.92 | 7.92 | 7.92 | 8.08 | 0.0M |
| 2022-07-12 | 8.02 | 8.08 | 7.92 | 8.08 | 0.0M |
| 2022-07-11 | 7.92 | 8.06 | 7.80 | 8.04 | 0.0M |
| 2022-07-08 | 8.04 | 8.04 | 7.92 | 8.08 | 0.0M |
| 2022-07-07 | 8.04 | 8.08 | 7.82 | 8.08 | 0.0M |
| 2022-07-06 | 7.92 | 8.08 | 7.86 | 8.08 | 0.1M |
| 2022-07-05 | 8.06 | 8.06 | 7.92 | 8.00 | 0.0M |
| 2022-07-04 | 8.02 | 8.08 | 7.46 | 8.08 | 0.0M |
| 2022-07-01 | 7.96 | 8.10 | 7.84 | 8.02 | 0.0M |
| 2022-06-30 | 8.08 | 8.10 | 7.80 | 8.08 | 0.0M |
| 2022-06-29 | 7.90 | 8.08 | 7.86 | 8.02 | 0.0M |
| 2022-06-28 | 8.00 | 8.10 | 7.92 | 8.08 | 0.0M |
| 2022-06-27 | 8.08 | 8.08 | 8.04 | 8.08 | 0.0M |
| 2022-06-24 | 8.08 | 8.10 | 7.84 | 8.08 | 0.0M |
| 2022-06-23 | 7.96 | 8.10 | 7.96 | 8.10 | 0.0M |
| 2022-06-22 | 8.04 | 8.06 | 7.84 | 8.00 | 0.0M |
| 2022-06-21 | 8.06 | 8.06 | 8.04 | 8.10 | 0.0M |
| 2022-06-17 | 8.04 | 8.10 | 8.00 | 8.10 | 0.0M |
| 2022-06-16 | 8.10 | 8.10 | 8.04 | 8.10 | 0.0M |
| 2022-06-15 | 8.04 | 8.10 | 7.96 | 8.10 | 0.0M |
| 2022-06-14 | 8.02 | 8.10 | 8.00 | 8.10 | 0.0M |
| 2022-06-13 | 8.12 | 8.14 | 8.00 | 8.10 | 0.0M |
| 2022-06-10 | 8.12 | 8.20 | 8.08 | 8.18 | 0.0M |
| 2022-06-09 | 8.08 | 8.20 | 8.08 | 8.20 | 0.0M |
| 2022-06-08 | 8.12 | 8.20 | 8.08 | 8.20 | 0.0M |
| 2022-06-07 | 8.06 | 8.20 | 8.06 | 8.20 | 0.0M |
| 2022-06-06 | 8.06 | 8.18 | 7.96 | 8.18 | 0.0M |
| 2022-06-03 | 8.06 | 8.20 | 7.64 | 8.16 | 0.0M |
| 2022-06-02 | 8.00 | 8.20 | 7.88 | 8.14 | 0.0M |
| 2022-06-01 | 8.10 | 8.10 | 8.00 | 8.08 | 0.0M |
| 2022-05-31 | 8.02 | 8.16 | 7.88 | 8.16 | 0.0M |
| 2022-05-30 | 8.00 | 8.20 | 8.00 | 8.10 | 0.1M |
| 2022-05-27 | 8.06 | 8.16 | 7.92 | 7.98 | 0.0M |
| 2022-05-26 | 8.12 | 8.20 | 7.94 | 8.20 | 0.0M |
| 2022-05-24 | 8.10 | 8.20 | 8.06 | 8.20 | 0.0M |
| 2022-05-23 | 8.26 | 8.26 | 8.06 | 8.18 | 0.1M |
| 2022-05-20 | 8.18 | 8.26 | 8.06 | 8.26 | 0.0M |
| 2022-05-19 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0M |
| 2022-05-18 | 8.28 | 8.28 | 8.18 | 8.28 | 0.0M |
| 2022-05-17 | 8.26 | 8.38 | 8.20 | 8.28 | 0.0M |
| 2022-05-16 | 8.10 | 8.30 | 8.06 | 8.28 | 0.0M |
| 2022-05-13 | 8.06 | 8.20 | 8.00 | 8.16 | 0.0M |
| 2022-05-12 | 8.20 | 8.24 | 7.96 | 8.18 | 0.0M |
| 2022-05-11 | 8.14 | 8.28 | 7.98 | 8.20 | 0.0M |
| 2022-05-10 | 8.16 | 8.34 | 8.00 | 8.28 | 0.0M |
| 2022-05-09 | 8.30 | 8.38 | 8.10 | 8.18 | 0.0M |
| 2022-05-06 | 8.30 | 8.36 | 8.22 | 8.34 | 0.0M |
| 2022-05-05 | 8.30 | 8.40 | 8.20 | 8.38 | 0.0M |
| 2022-05-04 | 8.28 | 8.36 | 8.14 | 8.30 | 0.0M |
| 2022-05-03 | 8.10 | 8.36 | 8.04 | 8.36 | 0.0M |
| 2022-05-02 | 8.20 | 8.20 | 8.04 | 8.16 | 0.0M |
| 2022-04-29 | 8.28 | 8.28 | 8.26 | 8.28 | 0.0M |
| 2022-04-28 | 8.20 | 8.30 | 7.96 | 8.28 | 0.0M |
| 2022-04-27 | 8.14 | 8.32 | 8.14 | 8.30 | 0.0M |
| 2022-04-26 | 8.24 | 8.32 | 8.10 | 8.20 | 0.0M |
| 2022-04-25 | 8.20 | 8.24 | 7.84 | 8.22 | 0.0M |
| 2022-04-22 | 8.20 | 8.26 | 8.20 | 8.24 | 0.0M |
| 2022-04-21 | 8.12 | 8.32 | 8.00 | 8.26 | 0.0M |
| 2022-04-20 | 8.10 | 8.20 | 7.90 | 8.20 | 0.0M |
| 2022-04-19 | 8.10 | 8.16 | 8.04 | 8.16 | 0.0M |
| 2022-04-14 | 8.10 | 8.18 | 8.04 | 8.16 | 0.0M |
| 2022-04-13 | 8.10 | 8.20 | 8.04 | 8.16 | 0.0M |
| 2022-04-12 | 8.24 | 8.24 | 7.96 | 8.20 | 0.0M |
| 2022-04-11 | 8.24 | 8.24 | 7.96 | 8.16 | 0.0M |
| 2022-04-08 | 8.14 | 8.24 | 8.00 | 8.20 | 0.0M |
| 2022-04-07 | 8.14 | 8.24 | 7.98 | 8.24 | 0.1M |
| 2022-04-06 | 8.20 | 8.24 | 7.90 | 8.20 | 0.0M |
| 2022-04-05 | 8.10 | 8.20 | 8.08 | 8.20 | 0.0M |
| 2022-04-04 | 8.02 | 8.10 | 8.00 | 8.08 | 0.0M |
| 2022-04-01 | 8.06 | 8.20 | 7.92 | 8.08 | 0.0M |
| 2022-03-31 | 8.16 | 8.30 | 7.84 | 8.20 | 0.0M |
| 2022-03-30 | 8.18 | 8.18 | 8.06 | 8.14 | 0.0M |
| 2022-03-29 | 7.74 | 8.16 | 7.70 | 8.16 | 0.0M |
| 2022-03-28 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0M |
| 2022-03-25 | 7.60 | 7.76 | 7.60 | 7.74 | 0.0M |
| 2022-03-24 | 7.56 | 7.78 | 7.56 | 7.78 | 0.0M |
| 2022-03-23 | 7.64 | 7.76 | 7.54 | 7.76 | 0.0M |
| 2022-03-22 | 7.70 | 7.76 | 7.60 | 7.76 | 0.0M |
| 2022-03-21 | 7.54 | 7.78 | 7.54 | 7.70 | 0.0M |
| 2022-03-18 | 7.50 | 7.62 | 7.30 | 7.60 | 0.0M |
| 2022-03-17 | 7.30 | 7.50 | 7.20 | 7.50 | 0.0M |
| 2022-03-16 | 7.30 | 7.30 | 7.16 | 7.34 | 0.0M |
| 2022-03-15 | 7.30 | 7.36 | 7.04 | 7.34 | 0.0M |
| 2022-03-14 | 7.28 | 7.34 | 7.02 | 7.22 | 0.0M |
| 2022-03-11 | 7.28 | 7.34 | 7.02 | 7.34 | 0.0M |
| 2022-03-10 | 7.38 | 7.38 | 7.20 | 7.34 | 0.0M |
| 2022-03-09 | 7.36 | 7.48 | 7.22 | 7.36 | 0.0M |
| 2022-03-08 | 7.30 | 7.36 | 7.20 | 7.34 | 0.0M |
| 2022-03-07 | 7.38 | 7.40 | 7.00 | 7.26 | 0.0M |
| 2022-03-04 | 7.44 | 7.50 | 7.36 | 7.46 | 0.0M |
| 2022-03-03 | 7.50 | 7.54 | 7.50 | 7.54 | 0.0M |
| 2022-03-02 | 7.40 | 7.50 | 7.36 | 7.46 | 0.0M |
| 2022-03-01 | 7.54 | 7.56 | 7.40 | 7.50 | 0.0M |
| 2022-02-28 | 7.66 | 7.84 | 7.12 | 7.62 | 0.0M |
| 2022-02-25 | 7.60 | 7.80 | 7.60 | 7.76 | 0.0M |
| 2022-02-24 | 7.54 | 7.86 | 7.36 | 7.80 | 0.0M |
| 2022-02-23 | 7.96 | 7.96 | 7.70 | 7.86 | 0.0M |
| 2022-02-22 | 7.72 | 7.98 | 7.72 | 7.96 | 0.0M |
| 2022-02-21 | 8.24 | 8.24 | 8.02 | 8.10 | 0.0M |
| 2022-02-18 | 8.22 | 8.30 | 8.20 | 8.26 | 0.0M |
| 2022-02-17 | 8.22 | 8.38 | 8.16 | 8.36 | 0.0M |
| 2022-02-16 | 8.40 | 8.40 | 8.14 | 8.36 | 0.0M |
| 2022-02-15 | 8.40 | 8.40 | 8.24 | 8.38 | 0.0M |
| 2022-02-14 | 8.40 | 8.40 | 7.96 | 8.40 | 0.0M |
| 2022-02-11 | 8.30 | 8.40 | 8.20 | 8.40 | 0.0M |
| 2022-02-10 | 8.28 | 8.40 | 8.18 | 8.36 | 0.0M |
| 2022-02-09 | 8.08 | 8.40 | 8.08 | 8.38 | 0.0M |
| 2022-02-08 | 8.00 | 8.20 | 7.98 | 8.08 | 0.0M |
| 2022-02-07 | 7.96 | 8.10 | 7.96 | 8.10 | 0.0M |
| 2022-02-04 | 8.00 | 8.10 | 7.96 | 8.10 | 0.0M |
| 2022-02-03 | 7.96 | 8.06 | 7.82 | 8.06 | 0.0M |
| 2022-02-02 | 7.96 | 8.08 | 7.74 | 8.06 | 0.0M |
| 2022-02-01 | 8.10 | 8.10 | 7.88 | 8.10 | 0.0M |
| 2022-01-31 | 8.00 | 8.10 | 7.80 | 8.08 | 0.0M |
| 2022-01-28 | 7.80 | 8.00 | 7.74 | 8.00 | 0.0M |
| 2022-01-27 | 7.80 | 7.94 | 7.72 | 7.90 | 0.0M |
| 2022-01-26 | 7.94 | 7.94 | 7.62 | 7.88 | 0.0M |
| 2022-01-25 | 7.80 | 7.88 | 7.58 | 7.86 | 0.0M |
| 2022-01-24 | 7.76 | 7.94 | 7.60 | 7.80 | 0.0M |
| 2022-01-21 | 7.80 | 7.98 | 7.54 | 7.98 | 0.0M |
| 2022-01-20 | 7.98 | 7.98 | 7.76 | 7.90 | 0.0M |
| 2022-01-19 | 7.92 | 8.00 | 7.76 | 7.82 | 0.0M |
| 2022-01-18 | 8.00 | 8.00 | 7.96 | 8.00 | 0.0M |
| 2022-01-17 | 8.00 | 8.12 | 7.70 | 8.00 | 0.0M |
| 2022-01-14 | 8.06 | 8.10 | 7.92 | 8.10 | 0.0M |
| 2022-01-13 | 7.92 | 8.08 | 7.80 | 8.08 | 0.0M |
| 2022-01-12 | 8.00 | 8.00 | 7.84 | 8.00 | 0.0M |
| 2022-01-11 | 7.74 | 8.00 | 7.68 | 8.00 | 0.0M |
| 2022-01-10 | 7.50 | 7.80 | 7.50 | 7.80 | 0.0M |
| 2022-01-07 | 7.92 | 8.00 | 7.82 | 7.84 | 0.0M |
| 2022-01-06 | 7.92 | 7.92 | 7.90 | 8.00 | 0.0M |
| 2022-01-05 | 8.00 | 8.12 | 7.82 | 8.00 | 0.0M |
| 2022-01-04 | 8.12 | 8.12 | 7.40 | 7.98 | 0.0M |
| 2022-01-03 | 7.90 | 8.20 | 7.90 | 8.20 | 0.0M |