9.45
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.18 | 9.54 | 9.10 | 9.45 | 14.3M |
| 2025-09-25 | 8.82 | 9.09 | 8.73 | 9.09 | 10.8M |
| 2025-09-24 | 8.25 | 8.66 | 8.25 | 8.66 | 6.5M |
| 2025-09-23 | 8.52 | 8.55 | 8.20 | 8.25 | 5.9M |
| 2025-09-22 | 8.12 | 8.50 | 8.09 | 8.50 | 7.2M |
| 2025-09-19 | 8.20 | 8.22 | 7.98 | 8.10 | 4.5M |
| 2025-09-18 | 8.30 | 8.36 | 8.12 | 8.14 | 5.3M |
| 2025-09-17 | 8.45 | 8.61 | 8.26 | 8.33 | 5.2M |
| 2025-09-16 | 8.16 | 8.55 | 8.15 | 8.45 | 8.5M |
| 2025-09-15 | 8.36 | 8.41 | 7.96 | 8.15 | 11.4M |
| 2025-09-12 | 8.48 | 8.72 | 8.10 | 8.36 | 14.4M |
| 2025-09-11 | 7.85 | 8.30 | 7.85 | 8.30 | 8.6M |
| 2025-09-10 | 7.70 | 8.03 | 7.61 | 7.90 | 10.0M |
| 2025-09-09 | 7.45 | 7.69 | 7.41 | 7.65 | 7.4M |
| 2025-09-08 | 7.04 | 7.44 | 7.03 | 7.44 | 7.7M |
| 2025-09-05 | 7.15 | 7.22 | 7.04 | 7.09 | 5.6M |
| 2025-09-04 | 7.12 | 7.33 | 6.95 | 7.08 | 11.6M |
| 2025-09-03 | 6.80 | 7.14 | 6.76 | 7.14 | 12.7M |
| 2025-09-02 | 6.66 | 6.94 | 6.60 | 6.80 | 7.8M |
| 2025-09-01 | 6.41 | 6.66 | 6.35 | 6.66 | 4.5M |
| 2025-08-29 | 6.54 | 6.59 | 6.42 | 6.42 | 3.4M |
| 2025-08-28 | 6.53 | 6.60 | 6.43 | 6.55 | 4.7M |
| 2025-08-27 | 6.62 | 6.65 | 6.43 | 6.45 | 5.5M |
| 2025-08-26 | 6.51 | 6.63 | 6.47 | 6.60 | 5.8M |
| 2025-08-25 | 6.39 | 6.45 | 6.36 | 6.45 | 4.1M |
| 2025-08-22 | 6.49 | 6.49 | 6.33 | 6.39 | 5.3M |
| 2025-08-21 | 6.46 | 6.55 | 6.39 | 6.45 | 5.0M |
| 2025-08-20 | 6.31 | 6.47 | 6.31 | 6.43 | 6.0M |
| 2025-08-19 | 6.41 | 6.41 | 6.32 | 6.33 | 4.1M |
| 2025-08-18 | 6.43 | 6.45 | 6.25 | 6.42 | 6.1M |
| 2025-08-15 | 6.40 | 6.52 | 6.40 | 6.43 | 3.2M |
| 2025-08-14 | 6.53 | 6.55 | 6.39 | 6.40 | 3.8M |
| 2025-08-13 | 6.57 | 6.60 | 6.49 | 6.52 | 4.2M |
| 2025-08-12 | 6.62 | 6.68 | 6.56 | 6.58 | 3.5M |
| 2025-08-11 | 6.75 | 6.75 | 6.57 | 6.61 | 4.7M |
| 2025-08-08 | 6.74 | 6.79 | 6.63 | 6.72 | 6.0M |
| 2025-08-07 | 6.60 | 6.80 | 6.55 | 6.74 | 12.6M |
| 2025-08-06 | 6.27 | 6.51 | 6.17 | 6.51 | 10.5M |
| 2025-08-05 | 6.19 | 6.21 | 6.09 | 6.20 | 4.2M |
| 2025-08-04 | 6.17 | 6.30 | 6.17 | 6.19 | 3.5M |
| 2025-08-01 | 6.25 | 6.27 | 6.08 | 6.16 | 5.0M |
| 2025-07-31 | 6.35 | 6.35 | 6.19 | 6.21 | 3.2M |
| 2025-07-30 | 6.21 | 6.38 | 6.15 | 6.34 | 4.8M |
| 2025-07-29 | 6.46 | 6.62 | 6.26 | 6.28 | 7.8M |
| 2025-07-28 | 6.38 | 6.46 | 6.36 | 6.37 | 4.9M |
| 2025-07-25 | 6.50 | 6.72 | 6.40 | 6.42 | 9.5M |
| 2025-07-24 | 6.32 | 6.57 | 6.30 | 6.57 | 10.6M |
| 2025-07-23 | 6.40 | 6.42 | 6.20 | 6.26 | 7.4M |
| 2025-07-22 | 6.38 | 6.49 | 6.15 | 6.44 | 10.7M |
| 2025-07-21 | 6.45 | 6.78 | 6.40 | 6.42 | 17.3M |
| 2025-07-18 | 6.16 | 6.50 | 6.05 | 6.46 | 13.3M |
| 2025-07-17 | 6.18 | 6.30 | 6.11 | 6.20 | 12.0M |
| 2025-07-16 | 5.99 | 6.21 | 5.95 | 6.19 | 23.3M |
| 2025-07-15 | 5.55 | 5.91 | 5.54 | 5.91 | 15.2M |
| 2025-07-14 | 5.36 | 5.67 | 5.36 | 5.63 | 21.4M |
| 2025-07-11 | 5.40 | 5.47 | 5.38 | 5.40 | 5.9M |
| 2025-07-10 | 5.41 | 5.48 | 5.40 | 5.44 | 4.0M |
| 2025-07-09 | 5.47 | 5.56 | 5.36 | 5.45 | 7.8M |
| 2025-07-08 | 5.41 | 5.52 | 5.41 | 5.44 | 7.3M |
| 2025-07-07 | 5.46 | 5.55 | 5.34 | 5.42 | 12.0M |
| 2025-07-04 | 5.76 | 5.78 | 5.54 | 5.57 | 10.7M |
| 2025-07-03 | 5.80 | 5.87 | 5.76 | 5.78 | 8.2M |
| 2025-07-02 | 5.80 | 5.89 | 5.77 | 5.82 | 7.9M |
| 2025-07-01 | 5.90 | 5.93 | 5.73 | 5.84 | 11.4M |
| 2025-06-30 | 5.80 | 5.92 | 5.62 | 5.89 | 7.5M |
| 2025-06-27 | 5.81 | 5.87 | 5.79 | 5.82 | 5.9M |
| 2025-06-26 | 5.89 | 5.91 | 5.77 | 5.82 | 8.8M |
| 2025-06-25 | 5.88 | 6.04 | 5.77 | 5.90 | 11.7M |
| 2025-06-24 | 5.93 | 6.04 | 5.82 | 5.87 | 11.2M |
| 2025-06-23 | 5.88 | 6.00 | 5.74 | 5.87 | 14.0M |
| 2025-06-20 | 6.12 | 6.29 | 5.93 | 5.95 | 24.5M |
| 2025-06-19 | 6.24 | 6.24 | 6.24 | 6.24 | 4.3M |
| 2025-06-18 | 6.77 | 7.05 | 6.54 | 6.57 | 31.3M |
| 2025-06-17 | 6.39 | 6.77 | 6.36 | 6.77 | 17.8M |
| 2025-06-16 | 6.99 | 6.99 | 6.45 | 6.45 | 45.3M |
| 2025-06-13 | 6.79 | 6.79 | 6.79 | 6.79 | 0.7M |
| 2025-06-12 | 6.47 | 6.47 | 6.47 | 6.47 | 0.6M |
| 2025-06-04 | 5.94 | 6.21 | 5.94 | 6.21 | 11.7M |
| 2025-06-03 | 5.71 | 5.97 | 5.70 | 5.91 | 12.1M |
| 2025-05-30 | 5.48 | 5.76 | 5.46 | 5.70 | 8.1M |
| 2025-05-29 | 5.50 | 5.71 | 5.46 | 5.51 | 9.3M |
| 2025-05-28 | 5.50 | 5.57 | 5.32 | 5.53 | 13.6M |
| 2025-05-27 | 5.56 | 5.60 | 5.42 | 5.50 | 23.0M |
| 2025-05-26 | 5.10 | 5.33 | 5.10 | 5.33 | 6.6M |
| 2025-05-23 | 5.10 | 5.18 | 5.06 | 5.08 | 6.2M |
| 2025-05-22 | 5.31 | 5.31 | 5.07 | 5.09 | 11.4M |
| 2025-05-21 | 5.34 | 5.40 | 5.22 | 5.31 | 8.5M |
| 2025-05-20 | 5.33 | 5.47 | 5.28 | 5.34 | 9.2M |
| 2025-05-19 | 5.23 | 5.36 | 5.20 | 5.33 | 8.4M |
| 2025-05-16 | 5.11 | 5.22 | 5.10 | 5.17 | 4.9M |
| 2025-05-15 | 5.12 | 5.24 | 5.09 | 5.14 | 7.7M |
| 2025-05-14 | 5.04 | 5.13 | 4.98 | 5.11 | 8.0M |
| 2025-05-13 | 5.09 | 5.23 | 5.02 | 5.04 | 12.7M |
| 2025-05-12 | 4.91 | 5.14 | 4.87 | 5.09 | 11.0M |
| 2025-05-09 | 4.83 | 4.99 | 4.77 | 4.90 | 12.9M |
| 2025-05-08 | 4.85 | 4.95 | 4.78 | 4.81 | 13.2M |
| 2025-05-07 | 4.85 | 4.92 | 4.68 | 4.84 | 17.9M |
| 2025-05-06 | 4.60 | 4.77 | 4.52 | 4.77 | 17.6M |
| 2025-04-30 | 4.42 | 4.64 | 4.42 | 4.54 | 18.5M |
| 2025-04-29 | 4.33 | 4.51 | 4.32 | 4.45 | 16.9M |
| 2025-04-28 | 4.30 | 4.49 | 4.30 | 4.37 | 39.0M |
| 2025-04-25 | 4.24 | 4.66 | 4.24 | 4.53 | 52.5M |
| 2025-04-24 | 4.46 | 4.46 | 4.46 | 4.46 | 1.8M |
| 2025-04-22 | 4.88 | 4.92 | 4.65 | 4.69 | 28.2M |
| 2025-04-21 | 4.68 | 4.97 | 4.68 | 4.93 | 27.9M |
| 2025-04-18 | 5.36 | 5.43 | 5.14 | 5.17 | 16.9M |
| 2025-04-17 | 5.40 | 5.56 | 5.37 | 5.38 | 19.7M |
| 2025-04-16 | 5.61 | 5.87 | 5.40 | 5.53 | 24.3M |
| 2025-04-15 | 5.67 | 5.89 | 5.55 | 5.72 | 31.5M |
| 2025-04-14 | 5.73 | 6.12 | 5.57 | 5.92 | 28.4M |
| 2025-04-11 | 5.75 | 5.98 | 5.65 | 5.73 | 31.7M |
| 2025-04-10 | 5.26 | 5.76 | 5.26 | 5.76 | 17.2M |
| 2025-04-09 | 5.06 | 5.28 | 4.71 | 5.24 | 15.3M |
| 2025-04-08 | 4.99 | 5.27 | 4.99 | 5.19 | 13.1M |
| 2025-04-07 | 5.21 | 5.28 | 5.04 | 5.04 | 12.0M |
| 2025-04-03 | 5.48 | 5.64 | 5.46 | 5.60 | 9.0M |
| 2025-04-02 | 5.55 | 5.62 | 5.51 | 5.55 | 7.5M |
| 2025-04-01 | 5.48 | 5.62 | 5.48 | 5.54 | 9.7M |
| 2025-03-31 | 5.54 | 5.58 | 5.35 | 5.47 | 15.6M |
| 2025-03-28 | 5.82 | 5.88 | 5.67 | 5.67 | 13.5M |
| 2025-03-27 | 6.03 | 6.14 | 5.84 | 5.85 | 17.6M |
| 2025-03-26 | 5.99 | 6.20 | 5.92 | 6.04 | 25.2M |
| 2025-03-25 | 5.83 | 6.34 | 5.63 | 6.22 | 38.0M |
| 2025-03-24 | 6.15 | 6.20 | 5.71 | 5.85 | 29.8M |
| 2025-03-21 | 6.63 | 6.70 | 6.27 | 6.27 | 37.3M |
| 2025-03-20 | 6.59 | 7.24 | 6.59 | 6.84 | 44.7M |
| 2025-03-19 | 6.73 | 7.07 | 6.61 | 6.67 | 50.1M |
| 2025-03-18 | 7.17 | 7.80 | 6.81 | 7.10 | 77.9M |
| 2025-03-17 | 7.22 | 7.22 | 7.15 | 7.22 | 21.6M |
| 2025-03-14 | 6.20 | 6.56 | 6.14 | 6.56 | 33.1M |
| 2025-03-13 | 5.86 | 6.04 | 5.71 | 5.96 | 21.2M |
| 2025-03-12 | 5.99 | 6.03 | 5.85 | 5.86 | 17.0M |
| 2025-03-11 | 6.00 | 6.12 | 5.93 | 5.98 | 15.5M |
| 2025-03-10 | 6.18 | 6.31 | 6.09 | 6.09 | 20.1M |
| 2025-03-07 | 6.21 | 6.35 | 5.96 | 6.28 | 32.0M |
| 2025-03-06 | 6.19 | 6.30 | 6.09 | 6.24 | 31.5M |
| 2025-03-05 | 5.93 | 6.57 | 5.67 | 6.33 | 43.9M |
| 2025-03-04 | 6.06 | 6.09 | 5.90 | 5.97 | 23.4M |
| 2025-03-03 | 5.80 | 6.18 | 5.73 | 6.17 | 32.3M |
| 2025-02-28 | 5.76 | 6.20 | 5.73 | 5.87 | 35.5M |
| 2025-02-27 | 5.72 | 5.78 | 5.60 | 5.73 | 14.3M |
| 2025-02-26 | 5.67 | 5.77 | 5.62 | 5.69 | 11.6M |
| 2025-02-25 | 5.60 | 5.77 | 5.51 | 5.68 | 13.0M |
| 2025-02-24 | 5.49 | 5.65 | 5.45 | 5.62 | 11.7M |
| 2025-02-21 | 5.63 | 5.75 | 5.43 | 5.51 | 11.9M |
| 2025-02-20 | 5.50 | 5.65 | 5.50 | 5.60 | 10.1M |
| 2025-02-19 | 5.41 | 5.50 | 5.39 | 5.48 | 5.9M |
| 2025-02-18 | 5.65 | 5.65 | 5.39 | 5.41 | 10.3M |
| 2025-02-17 | 5.43 | 5.65 | 5.43 | 5.65 | 11.4M |
| 2025-02-14 | 5.57 | 5.58 | 5.39 | 5.44 | 8.4M |
| 2025-02-13 | 5.53 | 5.60 | 5.46 | 5.55 | 8.3M |
| 2025-02-12 | 5.61 | 5.63 | 5.45 | 5.52 | 11.5M |
| 2025-02-11 | 5.66 | 5.74 | 5.54 | 5.60 | 15.0M |
| 2025-02-10 | 5.38 | 5.65 | 5.38 | 5.65 | 15.4M |
| 2025-02-07 | 5.22 | 5.40 | 5.19 | 5.34 | 11.7M |
| 2025-02-06 | 5.22 | 5.26 | 5.04 | 5.22 | 11.9M |
| 2025-02-05 | 4.99 | 5.20 | 4.98 | 5.20 | 12.4M |
| 2025-01-27 | 4.88 | 5.11 | 4.88 | 4.99 | 13.5M |
| 2025-01-24 | 4.90 | 4.91 | 4.78 | 4.88 | 15.6M |
| 2025-01-23 | 4.89 | 5.11 | 4.86 | 4.92 | 28.9M |
| 2025-01-22 | 5.15 | 5.29 | 5.15 | 5.15 | 28.7M |
| 2025-01-21 | 5.94 | 5.98 | 5.69 | 5.72 | 9.0M |
| 2025-01-20 | 5.86 | 5.96 | 5.71 | 5.90 | 8.2M |
| 2025-01-17 | 5.93 | 5.97 | 5.75 | 5.79 | 8.0M |
| 2025-01-16 | 5.82 | 6.06 | 5.79 | 5.92 | 12.8M |
| 2025-01-15 | 5.76 | 5.94 | 5.71 | 5.79 | 12.9M |
| 2025-01-14 | 5.40 | 5.75 | 5.40 | 5.75 | 11.2M |
| 2025-01-13 | 5.33 | 5.42 | 5.15 | 5.37 | 6.5M |
| 2025-01-10 | 5.66 | 5.69 | 5.41 | 5.42 | 8.0M |
| 2025-01-09 | 5.58 | 5.72 | 5.54 | 5.66 | 6.7M |
| 2025-01-08 | 5.66 | 5.73 | 5.46 | 5.63 | 9.1M |
| 2025-01-07 | 5.47 | 5.64 | 5.45 | 5.63 | 8.7M |
| 2025-01-06 | 5.55 | 5.58 | 5.22 | 5.45 | 11.2M |
| 2025-01-03 | 6.01 | 6.09 | 5.54 | 5.60 | 17.2M |
| 2025-01-02 | 5.76 | 6.18 | 5.76 | 6.01 | 23.7M |