7.85
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 | 8.01 | 8.01 | 7.85 | 7.85 | 0.3M |
| 2025-09-25 | 7.82 | 8.06 | 7.81 | 7.96 | 0.6M |
| 2025-09-24 | 7.91 | 7.91 | 7.82 | 7.83 | 0.1M |
| 2025-09-23 | 7.90 | 7.90 | 7.82 | 7.82 | 0.2M |
| 2025-09-22 | 7.85 | 7.90 | 7.84 | 7.86 | 0.1M |
| 2025-09-19 | 7.92 | 7.93 | 7.84 | 7.85 | 0.2M |
| 2025-09-18 | 7.80 | 7.88 | 7.77 | 7.82 | 0.1M |
| 2025-09-17 | 7.75 | 7.86 | 7.75 | 7.78 | 0.2M |
| 2025-09-16 | 7.90 | 7.90 | 7.77 | 7.78 | 0.3M |
| 2025-09-15 | 7.86 | 7.90 | 7.80 | 7.87 | 0.1M |
| 2025-09-12 | 7.85 | 7.87 | 7.80 | 7.86 | 0.2M |
| 2025-09-11 | 7.93 | 7.93 | 7.82 | 7.83 | 0.5M |
| 2025-09-10 | 8.01 | 8.01 | 7.91 | 7.93 | 0.2M |
| 2025-09-09 | 7.95 | 8.05 | 7.92 | 8.03 | 0.9M |
| 2025-09-08 | 7.92 | 7.94 | 7.90 | 7.94 | 0.2M |
| 2025-09-05 | 8.00 | 8.00 | 7.91 | 7.94 | 0.2M |
| 2025-09-04 | 7.99 | 8.04 | 7.95 | 7.96 | 0.4M |
| 2025-09-03 | 7.91 | 8.00 | 7.90 | 7.92 | 0.2M |
| 2025-09-02 | 7.86 | 7.94 | 7.83 | 7.91 | 0.3M |
| 2025-09-01 | 7.90 | 7.95 | 7.83 | 7.85 | 0.1M |
| 2025-08-29 | 7.95 | 7.95 | 7.89 | 7.93 | 0.2M |
| 2025-08-28 | 7.95 | 7.95 | 7.89 | 7.90 | 0.2M |
| 2025-08-27 | 7.91 | 7.97 | 7.89 | 7.89 | 0.3M |
| 2025-08-26 | 7.90 | 8.05 | 7.86 | 7.88 | 0.3M |
| 2025-08-25 | 7.95 | 7.95 | 7.83 | 7.83 | 0.2M |
| 2025-08-22 | 7.99 | 7.99 | 7.85 | 7.88 | 0.2M |
| 2025-08-21 | 7.89 | 7.99 | 7.89 | 7.96 | 0.2M |
| 2025-08-20 | 7.90 | 8.00 | 7.83 | 7.89 | 0.4M |
| 2025-08-19 | 7.96 | 8.05 | 7.88 | 7.88 | 0.2M |
| 2025-08-18 | 7.98 | 7.98 | 7.90 | 7.94 | 0.2M |
| 2025-08-15 | 7.97 | 7.97 | 7.90 | 7.92 | 0.2M |
| 2025-08-14 | 7.93 | 8.16 | 7.86 | 7.96 | 0.4M |
| 2025-08-13 | 7.87 | 7.96 | 7.79 | 7.80 | 0.3M |
| 2025-08-12 | 7.78 | 7.82 | 7.74 | 7.78 | 0.3M |
| 2025-08-11 | 7.77 | 7.78 | 7.70 | 7.77 | 0.2M |
| 2025-08-08 | 7.78 | 7.83 | 7.78 | 7.80 | 0.1M |
| 2025-08-07 | 7.90 | 7.91 | 7.75 | 7.77 | 0.4M |
| 2025-08-06 | 7.86 | 7.95 | 7.86 | 7.91 | 0.1M |
| 2025-08-05 | 7.90 | 7.95 | 7.84 | 7.86 | 0.3M |
| 2025-08-04 | 7.87 | 7.95 | 7.82 | 7.90 | 0.2M |
| 2025-08-01 | 7.99 | 7.99 | 7.80 | 7.93 | 0.3M |
| 2025-07-31 | 8.18 | 8.18 | 8.02 | 8.02 | 0.2M |
| 2025-07-30 | 8.20 | 8.21 | 8.09 | 8.14 | 0.3M |
| 2025-07-29 | 7.97 | 8.40 | 7.97 | 8.08 | 1.1M |
| 2025-07-28 | 7.91 | 7.99 | 7.89 | 7.94 | 0.2M |
| 2025-07-25 | 7.85 | 7.91 | 7.83 | 7.91 | 0.2M |
| 2025-07-24 | 8.01 | 8.01 | 7.78 | 7.88 | 0.1M |
| 2025-07-23 | 7.73 | 7.82 | 7.72 | 7.82 | 0.2M |
| 2025-07-22 | 7.86 | 7.88 | 7.72 | 7.72 | 0.3M |
| 2025-07-21 | 7.84 | 7.88 | 7.83 | 7.84 | 0.1M |
| 2025-07-18 | 7.83 | 7.86 | 7.80 | 7.83 | 0.1M |
| 2025-07-17 | 7.76 | 7.88 | 7.72 | 7.80 | 0.4M |
| 2025-07-16 | 7.81 | 7.90 | 7.75 | 7.76 | 0.2M |
| 2025-07-15 | 7.81 | 7.84 | 7.77 | 7.80 | 0.2M |
| 2025-07-14 | 7.88 | 7.89 | 7.83 | 7.83 | 0.1M |
| 2025-07-11 | 7.85 | 7.92 | 7.85 | 7.89 | 0.1M |
| 2025-07-10 | 7.95 | 7.95 | 7.82 | 7.85 | 0.1M |
| 2025-07-09 | 7.89 | 7.98 | 7.89 | 7.90 | 0.1M |
| 2025-07-08 | 8.01 | 8.01 | 7.88 | 7.90 | 0.2M |
| 2025-07-07 | 8.08 | 8.10 | 7.98 | 8.01 | 0.3M |
| 2025-07-04 | 8.17 | 8.17 | 8.05 | 8.08 | 0.1M |
| 2025-07-03 | 8.06 | 8.19 | 8.06 | 8.17 | 0.2M |
| 2025-07-02 | 8.07 | 8.13 | 8.05 | 8.05 | 0.2M |
| 2025-07-01 | 8.08 | 8.14 | 8.04 | 8.07 | 0.2M |
| 2025-06-30 | 8.07 | 8.08 | 8.00 | 8.01 | 0.1M |
| 2025-06-27 | 8.09 | 8.12 | 8.04 | 8.07 | 0.2M |
| 2025-06-26 | 8.03 | 8.08 | 7.93 | 8.05 | 0.2M |
| 2025-06-25 | 8.22 | 8.22 | 7.96 | 8.03 | 0.3M |
| 2025-06-24 | 7.82 | 8.33 | 7.82 | 8.20 | 0.3M |
| 2025-06-23 | 7.82 | 7.82 | 7.70 | 7.78 | 0.1M |
| 2025-06-20 | 7.95 | 7.95 | 7.84 | 7.86 | 0.3M |
| 2025-06-19 | 8.03 | 8.03 | 7.93 | 7.94 | 0.3M |
| 2025-06-18 | 8.06 | 8.08 | 8.02 | 8.06 | 0.2M |
| 2025-06-17 | 8.12 | 8.18 | 7.98 | 8.08 | 0.3M |
| 2025-06-16 | 8.01 | 8.05 | 8.00 | 8.05 | 0.2M |
| 2025-06-13 | 8.17 | 8.17 | 8.04 | 8.05 | 0.2M |
| 2025-06-12 | 8.16 | 8.22 | 8.12 | 8.17 | 0.2M |
| 2025-06-11 | 8.20 | 8.21 | 8.14 | 8.17 | 0.2M |
| 2025-06-10 | 8.05 | 8.19 | 8.00 | 8.14 | 0.3M |
| 2025-06-09 | 8.24 | 8.24 | 8.00 | 8.06 | 0.4M |
| 2025-06-06 | 8.25 | 8.31 | 8.21 | 8.23 | 0.2M |
| 2025-06-05 | 8.27 | 8.27 | 8.23 | 8.24 | 0.3M |
| 2025-06-04 | 8.27 | 8.32 | 8.22 | 8.27 | 0.2M |
| 2025-06-03 | 8.25 | 8.26 | 8.18 | 8.20 | 0.2M |
| 2025-06-02 | 8.38 | 8.38 | 8.20 | 8.22 | 0.3M |
| 2025-05-29 | 8.59 | 8.59 | 8.35 | 8.47 | 0.3M |
| 2025-05-28 | 8.69 | 8.70 | 8.47 | 8.53 | 0.3M |
| 2025-05-27 | 8.71 | 8.75 | 8.61 | 8.62 | 0.2M |
| 2025-05-26 | 8.67 | 8.77 | 8.65 | 8.69 | 0.2M |
| 2025-05-23 | 8.66 | 8.79 | 8.57 | 8.71 | 0.2M |
| 2025-05-22 | 8.71 | 8.71 | 8.58 | 8.66 | 0.2M |
| 2025-05-21 | 8.81 | 8.81 | 8.66 | 8.74 | 0.3M |
| 2025-05-20 | 8.88 | 8.88 | 8.71 | 8.81 | 0.1M |
| 2025-05-19 | 8.98 | 9.06 | 8.74 | 8.80 | 0.3M |
| 2025-05-16 | 9.00 | 9.07 | 8.94 | 9.06 | 0.2M |
| 2025-05-15 | 8.96 | 9.00 | 8.85 | 8.96 | 0.3M |
| 2025-05-14 | 8.94 | 8.96 | 8.86 | 8.96 | 0.2M |
| 2025-05-13 | 9.00 | 9.06 | 8.81 | 8.88 | 0.4M |
| 2025-05-12 | 8.74 | 8.90 | 8.70 | 8.84 | 0.2M |
| 2025-05-09 | 8.66 | 8.75 | 8.62 | 8.75 | 0.3M |
| 2025-05-08 | 8.53 | 8.63 | 8.53 | 8.61 | 0.3M |
| 2025-05-07 | 8.58 | 8.69 | 8.48 | 8.54 | 0.4M |
| 2025-05-06 | 8.37 | 8.45 | 8.31 | 8.39 | 0.3M |
| 2025-05-05 | 8.73 | 8.73 | 8.31 | 8.37 | 0.5M |
| 2025-05-02 | 8.70 | 8.77 | 8.63 | 8.74 | 0.4M |
| 2025-04-30 | 8.86 | 8.94 | 8.65 | 8.68 | 0.3M |
| 2025-04-29 | 8.59 | 9.10 | 8.52 | 8.91 | 0.8M |
| 2025-04-28 | 8.46 | 8.55 | 8.33 | 8.47 | 0.2M |
| 2025-04-25 | 8.48 | 8.55 | 8.37 | 8.38 | 0.7M |
| 2025-04-24 | 8.49 | 8.55 | 8.33 | 8.38 | 0.4M |
| 2025-04-23 | 8.51 | 8.58 | 8.49 | 8.49 | 0.3M |
| 2025-04-22 | 8.27 | 8.46 | 8.27 | 8.33 | 0.3M |
| 2025-04-21 | 8.49 | 8.49 | 8.33 | 8.33 | 0.3M |
| 2025-04-18 | 8.62 | 8.68 | 8.50 | 8.54 | 0.3M |
| 2025-04-17 | 8.55 | 8.66 | 8.47 | 8.56 | 0.3M |
| 2025-04-16 | 8.75 | 8.90 | 8.53 | 8.56 | 0.4M |
| 2025-04-15 | 8.52 | 8.78 | 8.47 | 8.71 | 0.5M |
| 2025-04-14 | 8.47 | 8.64 | 8.38 | 8.39 | 0.5M |
| 2025-04-11 | 8.00 | 8.34 | 7.86 | 8.30 | 0.4M |
| 2025-04-10 | 7.83 | 8.14 | 7.83 | 8.14 | 0.4M |
| 2025-04-09 | 8.00 | 8.04 | 7.27 | 7.40 | 2.0M |
| 2025-04-08 | 8.00 | 8.24 | 7.89 | 8.06 | 2.1M |
| 2025-04-07 | 8.76 | 8.76 | 8.76 | 8.76 | 0.2M |
| 2025-04-02 | 9.70 | 9.76 | 9.57 | 9.73 | 0.3M |
| 2025-04-01 | 9.56 | 9.74 | 9.47 | 9.70 | 1.1M |
| 2025-03-31 | 9.80 | 9.80 | 9.48 | 9.51 | 1.0M |
| 2025-03-28 | 10.00 | 10.00 | 9.77 | 9.91 | 0.7M |
| 2025-03-27 | 10.15 | 10.30 | 9.99 | 10.00 | 1.2M |
| 2025-03-26 | 10.20 | 10.30 | 10.10 | 10.15 | 0.2M |
| 2025-03-25 | 10.20 | 10.35 | 10.10 | 10.15 | 0.4M |
| 2025-03-24 | 10.35 | 10.35 | 10.20 | 10.20 | 0.3M |
| 2025-03-21 | 10.60 | 10.60 | 10.30 | 10.30 | 0.5M |
| 2025-03-20 | 10.65 | 10.65 | 10.50 | 10.55 | 0.3M |
| 2025-03-19 | 10.70 | 10.75 | 10.50 | 10.50 | 0.3M |
| 2025-03-18 | 10.85 | 10.85 | 10.60 | 10.75 | 0.4M |
| 2025-03-17 | 10.95 | 11.25 | 10.70 | 10.70 | 1.9M |
| 2025-03-14 | 10.10 | 11.10 | 10.10 | 10.75 | 2.3M |
| 2025-03-13 | 10.35 | 10.45 | 10.10 | 10.10 | 0.6M |
| 2025-03-12 | 10.25 | 10.30 | 10.15 | 10.15 | 0.4M |
| 2025-03-11 | 10.25 | 10.25 | 10.00 | 10.20 | 0.8M |
| 2025-03-10 | 10.60 | 10.65 | 10.45 | 10.45 | 0.5M |
| 2025-03-07 | 11.00 | 11.05 | 10.60 | 10.60 | 0.9M |
| 2025-03-06 | 10.85 | 11.00 | 10.75 | 10.80 | 0.5M |
| 2025-03-05 | 10.75 | 10.80 | 10.65 | 10.80 | 0.4M |
| 2025-03-04 | 10.60 | 10.80 | 10.45 | 10.80 | 0.5M |
| 2025-03-03 | 10.80 | 10.80 | 10.65 | 10.75 | 0.3M |
| 2025-02-27 | 10.95 | 11.10 | 10.80 | 10.80 | 0.8M |
| 2025-02-26 | 10.80 | 11.05 | 10.80 | 10.90 | 0.9M |
| 2025-02-25 | 10.70 | 10.85 | 10.65 | 10.70 | 0.6M |
| 2025-02-24 | 10.80 | 11.05 | 10.70 | 10.70 | 0.7M |
| 2025-02-21 | 10.85 | 10.95 | 10.75 | 10.95 | 0.4M |
| 2025-02-20 | 10.95 | 11.00 | 10.75 | 10.75 | 0.6M |
| 2025-02-19 | 10.90 | 11.00 | 10.90 | 11.00 | 0.6M |
| 2025-02-18 | 11.00 | 11.15 | 10.80 | 10.90 | 0.7M |
| 2025-02-17 | 11.00 | 11.20 | 10.90 | 10.95 | 0.7M |
| 2025-02-14 | 10.80 | 10.90 | 10.70 | 10.90 | 0.8M |
| 2025-02-13 | 10.75 | 11.05 | 10.70 | 10.90 | 1.0M |
| 2025-02-12 | 10.80 | 10.80 | 10.55 | 10.70 | 0.8M |
| 2025-02-11 | 10.65 | 10.75 | 10.45 | 10.70 | 1.1M |
| 2025-02-10 | 10.50 | 10.60 | 10.35 | 10.40 | 0.6M |
| 2025-02-07 | 10.40 | 10.90 | 10.40 | 10.60 | 2.1M |
| 2025-02-06 | 10.10 | 10.40 | 10.05 | 10.35 | 0.8M |
| 2025-02-05 | 10.15 | 10.25 | 9.98 | 10.10 | 0.6M |
| 2025-02-04 | 10.20 | 10.25 | 10.00 | 10.05 | 0.4M |
| 2025-02-03 | 10.05 | 10.20 | 9.84 | 10.00 | 0.7M |
| 2025-01-22 | 10.15 | 10.15 | 10.00 | 10.10 | 1.0M |
| 2025-01-21 | 10.35 | 10.35 | 10.10 | 10.15 | 0.6M |
| 2025-01-20 | 10.50 | 10.55 | 10.20 | 10.30 | 0.7M |
| 2025-01-17 | 10.20 | 10.95 | 10.20 | 10.45 | 3.3M |
| 2025-01-16 | 10.25 | 10.40 | 10.10 | 10.30 | 1.2M |
| 2025-01-15 | 9.81 | 10.35 | 9.77 | 10.15 | 2.6M |
| 2025-01-14 | 9.80 | 9.88 | 9.50 | 9.82 | 1.7M |
| 2025-01-13 | 9.86 | 9.86 | 9.55 | 9.71 | 1.6M |
| 2025-01-10 | 9.86 | 10.05 | 9.85 | 9.85 | 0.8M |
| 2025-01-09 | 10.20 | 10.20 | 9.90 | 9.90 | 1.2M |
| 2025-01-08 | 10.35 | 10.35 | 10.00 | 10.15 | 1.3M |
| 2025-01-07 | 10.80 | 10.80 | 10.05 | 10.25 | 2.1M |
| 2025-01-06 | 10.75 | 10.80 | 10.60 | 10.70 | 1.5M |
| 2025-01-03 | 10.85 | 10.90 | 10.55 | 10.60 | 1.4M |
| 2025-01-02 | 11.00 | 11.00 | 10.60 | 10.70 | 2.8M |