6.68
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 | 6.85 | 6.87 | 6.68 | 6.68 | 19.8M |
| 2025-09-25 | 6.75 | 6.97 | 6.74 | 6.90 | 24.2M |
| 2025-09-24 | 6.57 | 6.81 | 6.53 | 6.79 | 21.4M |
| 2025-09-23 | 6.84 | 6.84 | 6.48 | 6.60 | 29.2M |
| 2025-09-22 | 6.83 | 6.92 | 6.80 | 6.87 | 16.9M |
| 2025-09-19 | 6.85 | 6.93 | 6.77 | 6.83 | 19.4M |
| 2025-09-18 | 7.04 | 7.07 | 6.80 | 6.85 | 29.5M |
| 2025-09-17 | 7.12 | 7.12 | 7.04 | 7.07 | 26.4M |
| 2025-09-16 | 7.05 | 7.19 | 7.00 | 7.18 | 43.0M |
| 2025-09-15 | 6.95 | 6.98 | 6.81 | 6.93 | 21.5M |
| 2025-09-12 | 6.96 | 7.15 | 6.95 | 6.99 | 27.5M |
| 2025-09-11 | 6.83 | 6.97 | 6.75 | 6.95 | 27.8M |
| 2025-09-10 | 6.76 | 6.86 | 6.75 | 6.81 | 15.6M |
| 2025-09-09 | 6.95 | 6.95 | 6.72 | 6.77 | 26.0M |
| 2025-09-08 | 6.85 | 6.97 | 6.82 | 6.95 | 21.1M |
| 2025-09-05 | 6.84 | 6.88 | 6.71 | 6.88 | 26.8M |
| 2025-09-04 | 6.87 | 6.97 | 6.68 | 6.79 | 30.3M |
| 2025-09-03 | 7.12 | 7.16 | 6.83 | 6.87 | 37.1M |
| 2025-09-02 | 7.45 | 7.46 | 7.06 | 7.11 | 55.6M |
| 2025-09-01 | 7.36 | 7.64 | 7.35 | 7.48 | 54.2M |
| 2025-08-29 | 7.54 | 7.56 | 7.30 | 7.32 | 31.6M |
| 2025-08-28 | 7.40 | 7.52 | 7.16 | 7.49 | 54.2M |
| 2025-08-27 | 7.66 | 7.80 | 7.40 | 7.40 | 64.9M |
| 2025-08-26 | 7.46 | 7.72 | 7.40 | 7.64 | 70.1M |
| 2025-08-25 | 7.60 | 7.63 | 7.45 | 7.48 | 51.6M |
| 2025-08-22 | 7.45 | 7.62 | 7.45 | 7.56 | 44.3M |
| 2025-08-21 | 7.58 | 7.70 | 7.42 | 7.50 | 54.5M |
| 2025-08-20 | 7.51 | 7.70 | 7.45 | 7.62 | 90.4M |
| 2025-08-19 | 7.33 | 7.44 | 7.24 | 7.44 | 62.7M |
| 2025-08-18 | 7.12 | 7.32 | 7.12 | 7.32 | 52.0M |
| 2025-08-15 | 7.02 | 7.14 | 7.02 | 7.11 | 32.4M |
| 2025-08-14 | 7.24 | 7.24 | 7.03 | 7.03 | 42.3M |
| 2025-08-13 | 7.23 | 7.29 | 7.18 | 7.25 | 41.3M |
| 2025-08-12 | 7.40 | 7.40 | 7.20 | 7.25 | 43.7M |
| 2025-08-11 | 7.26 | 7.44 | 7.24 | 7.36 | 47.8M |
| 2025-08-08 | 7.60 | 7.64 | 7.33 | 7.35 | 79.0M |
| 2025-08-07 | 7.30 | 8.00 | 7.29 | 7.58 | 130.4M |
| 2025-08-06 | 7.21 | 7.41 | 7.16 | 7.35 | 72.2M |
| 2025-08-05 | 7.22 | 7.27 | 7.14 | 7.24 | 46.0M |
| 2025-08-04 | 7.04 | 7.28 | 7.03 | 7.28 | 67.7M |
| 2025-08-01 | 7.10 | 7.16 | 6.95 | 7.14 | 44.6M |
| 2025-07-31 | 7.02 | 7.19 | 7.01 | 7.02 | 52.6M |
| 2025-07-30 | 7.16 | 7.16 | 6.93 | 6.98 | 38.1M |
| 2025-07-29 | 7.13 | 7.18 | 7.05 | 7.15 | 35.9M |
| 2025-07-28 | 7.25 | 7.29 | 7.10 | 7.19 | 64.9M |
| 2025-07-25 | 7.06 | 7.30 | 6.99 | 7.21 | 98.6M |
| 2025-07-24 | 6.86 | 6.97 | 6.84 | 6.97 | 25.3M |
| 2025-07-23 | 6.91 | 6.96 | 6.84 | 6.87 | 25.9M |
| 2025-07-22 | 7.04 | 7.04 | 6.86 | 6.91 | 46.1M |
| 2025-07-21 | 7.02 | 7.07 | 6.99 | 7.05 | 32.4M |
| 2025-07-18 | 7.08 | 7.12 | 7.00 | 7.02 | 41.0M |
| 2025-07-17 | 7.02 | 7.11 | 6.96 | 7.07 | 43.4M |
| 2025-07-16 | 7.13 | 7.18 | 6.98 | 7.06 | 62.1M |
| 2025-07-15 | 7.04 | 7.19 | 6.96 | 7.13 | 100.3M |
| 2025-07-14 | 7.30 | 7.50 | 7.10 | 7.16 | 169.0M |
| 2025-07-11 | 6.66 | 7.30 | 6.66 | 7.30 | 120.5M |
| 2025-07-10 | 6.62 | 6.71 | 6.61 | 6.64 | 27.3M |
| 2025-07-09 | 6.58 | 6.74 | 6.55 | 6.66 | 46.2M |
| 2025-07-08 | 6.45 | 6.70 | 6.43 | 6.59 | 35.8M |
| 2025-07-07 | 6.41 | 6.50 | 6.39 | 6.44 | 15.9M |
| 2025-07-04 | 6.54 | 6.54 | 6.40 | 6.43 | 25.5M |
| 2025-07-03 | 6.52 | 6.59 | 6.49 | 6.53 | 22.5M |
| 2025-07-02 | 6.64 | 6.66 | 6.49 | 6.53 | 39.7M |
| 2025-07-01 | 6.63 | 6.95 | 6.50 | 6.70 | 78.4M |
| 2025-06-30 | 6.50 | 6.58 | 6.48 | 6.55 | 17.4M |
| 2025-06-27 | 6.59 | 6.59 | 6.50 | 6.51 | 21.2M |
| 2025-06-26 | 6.51 | 6.59 | 6.47 | 6.53 | 27.3M |
| 2025-06-25 | 6.43 | 6.52 | 6.38 | 6.51 | 26.3M |
| 2025-06-24 | 6.32 | 6.44 | 6.30 | 6.44 | 21.7M |
| 2025-06-23 | 6.08 | 6.34 | 6.02 | 6.32 | 24.4M |
| 2025-06-20 | 6.22 | 6.26 | 6.06 | 6.09 | 17.3M |
| 2025-06-19 | 6.35 | 6.39 | 6.18 | 6.21 | 21.4M |
| 2025-06-18 | 6.36 | 6.39 | 6.30 | 6.34 | 13.0M |
| 2025-06-17 | 6.42 | 6.43 | 6.34 | 6.39 | 16.2M |
| 2025-06-16 | 6.27 | 6.44 | 6.25 | 6.44 | 24.6M |
| 2025-06-13 | 6.47 | 6.51 | 6.29 | 6.30 | 31.5M |
| 2025-06-12 | 6.47 | 6.57 | 6.42 | 6.51 | 21.8M |
| 2025-06-11 | 6.50 | 6.57 | 6.46 | 6.50 | 17.3M |
| 2025-06-10 | 6.58 | 6.61 | 6.38 | 6.50 | 30.3M |
| 2025-06-09 | 6.64 | 6.65 | 6.55 | 6.61 | 27.9M |
| 2025-06-06 | 6.53 | 6.64 | 6.48 | 6.58 | 32.7M |
| 2025-06-05 | 6.45 | 6.64 | 6.42 | 6.56 | 40.8M |
| 2025-06-04 | 6.47 | 6.52 | 6.37 | 6.43 | 21.8M |
| 2025-06-03 | 6.35 | 6.52 | 6.35 | 6.41 | 18.2M |
| 2025-05-30 | 6.53 | 6.56 | 6.38 | 6.40 | 19.9M |
| 2025-05-29 | 6.30 | 6.55 | 6.28 | 6.55 | 37.0M |
| 2025-05-28 | 6.43 | 6.47 | 6.29 | 6.31 | 19.2M |
| 2025-05-27 | 6.47 | 6.47 | 6.37 | 6.43 | 17.8M |
| 2025-05-26 | 6.26 | 6.49 | 6.26 | 6.47 | 31.3M |
| 2025-05-23 | 6.47 | 6.49 | 6.26 | 6.26 | 27.3M |
| 2025-05-22 | 6.54 | 6.62 | 6.45 | 6.46 | 21.3M |
| 2025-05-21 | 6.68 | 6.71 | 6.54 | 6.57 | 24.9M |
| 2025-05-20 | 6.53 | 6.72 | 6.47 | 6.70 | 38.7M |
| 2025-05-19 | 6.44 | 6.64 | 6.35 | 6.56 | 28.0M |
| 2025-05-16 | 6.42 | 6.52 | 6.38 | 6.45 | 20.1M |
| 2025-05-15 | 6.69 | 6.71 | 6.47 | 6.47 | 36.0M |
| 2025-05-14 | 6.65 | 6.78 | 6.64 | 6.73 | 30.5M |
| 2025-05-13 | 6.84 | 6.85 | 6.68 | 6.71 | 31.9M |
| 2025-05-12 | 6.70 | 6.78 | 6.61 | 6.77 | 41.8M |
| 2025-05-09 | 6.77 | 6.79 | 6.58 | 6.61 | 41.6M |
| 2025-05-08 | 6.63 | 6.85 | 6.62 | 6.83 | 61.6M |
| 2025-05-07 | 6.79 | 6.85 | 6.60 | 6.67 | 52.2M |
| 2025-05-06 | 6.47 | 6.78 | 6.47 | 6.74 | 65.0M |
| 2025-04-30 | 6.41 | 6.58 | 6.39 | 6.45 | 50.2M |
| 2025-04-29 | 6.43 | 6.52 | 6.25 | 6.46 | 36.0M |
| 2025-04-28 | 6.61 | 6.74 | 6.38 | 6.39 | 44.8M |
| 2025-04-25 | 6.64 | 6.88 | 6.60 | 6.61 | 70.9M |
| 2025-04-24 | 6.61 | 6.68 | 6.46 | 6.50 | 50.4M |
| 2025-04-23 | 6.72 | 6.84 | 6.57 | 6.62 | 79.2M |
| 2025-04-22 | 6.96 | 7.09 | 6.75 | 6.79 | 138.9M |
| 2025-04-21 | 6.21 | 6.81 | 6.21 | 6.81 | 52.6M |
| 2025-04-18 | 6.45 | 6.57 | 6.19 | 6.19 | 86.3M |
| 2025-04-17 | 6.67 | 7.10 | 6.38 | 6.63 | 150.7M |
| 2025-04-16 | 7.35 | 7.35 | 7.00 | 7.09 | 199.5M |
| 2025-04-15 | 6.07 | 6.68 | 6.05 | 6.68 | 58.1M |
| 2025-04-14 | 6.02 | 6.11 | 6.02 | 6.07 | 18.1M |
| 2025-04-11 | 5.84 | 6.03 | 5.80 | 5.95 | 24.4M |
| 2025-04-10 | 5.90 | 6.04 | 5.85 | 5.90 | 30.9M |
| 2025-04-09 | 5.45 | 5.84 | 5.11 | 5.79 | 37.5M |
| 2025-04-08 | 5.50 | 5.86 | 5.34 | 5.63 | 37.9M |
| 2025-04-07 | 5.89 | 6.07 | 5.80 | 5.80 | 20.7M |
| 2025-04-03 | 6.45 | 6.57 | 6.41 | 6.44 | 14.4M |
| 2025-04-02 | 6.47 | 6.55 | 6.41 | 6.51 | 14.7M |
| 2025-04-01 | 6.58 | 6.63 | 6.44 | 6.47 | 21.6M |
| 2025-03-31 | 6.41 | 6.55 | 6.25 | 6.55 | 27.9M |
| 2025-03-28 | 6.54 | 6.61 | 6.46 | 6.48 | 17.3M |
| 2025-03-27 | 6.52 | 6.64 | 6.43 | 6.55 | 21.3M |
| 2025-03-26 | 6.50 | 6.64 | 6.49 | 6.55 | 22.6M |
| 2025-03-25 | 6.57 | 6.59 | 6.42 | 6.48 | 25.6M |
| 2025-03-24 | 6.92 | 6.95 | 6.43 | 6.62 | 45.6M |
| 2025-03-21 | 7.19 | 7.20 | 6.92 | 6.93 | 38.3M |
| 2025-03-20 | 7.23 | 7.35 | 7.13 | 7.20 | 28.2M |
| 2025-03-19 | 7.37 | 7.37 | 7.20 | 7.22 | 30.2M |
| 2025-03-18 | 7.35 | 7.44 | 7.28 | 7.36 | 34.3M |
| 2025-03-17 | 7.40 | 7.47 | 7.30 | 7.35 | 34.4M |
| 2025-03-14 | 7.31 | 7.42 | 7.18 | 7.42 | 40.3M |
| 2025-03-13 | 7.51 | 7.55 | 7.17 | 7.32 | 58.9M |
| 2025-03-12 | 7.60 | 7.70 | 7.53 | 7.58 | 57.9M |
| 2025-03-11 | 7.60 | 7.66 | 7.40 | 7.52 | 85.7M |
| 2025-03-10 | 7.87 | 7.98 | 7.64 | 7.79 | 91.6M |
| 2025-03-07 | 8.16 | 8.80 | 7.78 | 7.81 | 193.5M |
| 2025-03-06 | 7.75 | 8.12 | 7.65 | 8.00 | 155.5M |
| 2025-03-05 | 7.80 | 7.80 | 7.50 | 7.65 | 114.9M |
| 2025-03-04 | 7.04 | 7.94 | 7.04 | 7.94 | 57.1M |
| 2025-03-03 | 7.10 | 7.38 | 7.03 | 7.22 | 58.2M |
| 2025-02-28 | 7.46 | 7.51 | 6.99 | 7.00 | 58.0M |
| 2025-02-27 | 7.66 | 7.83 | 7.41 | 7.55 | 67.5M |
| 2025-02-26 | 7.52 | 7.77 | 7.40 | 7.71 | 86.9M |
| 2025-02-25 | 7.30 | 7.77 | 7.24 | 7.51 | 59.0M |
| 2025-02-24 | 7.64 | 7.67 | 7.40 | 7.50 | 57.9M |
| 2025-02-21 | 7.40 | 7.69 | 7.22 | 7.59 | 74.1M |
| 2025-02-20 | 7.33 | 7.48 | 7.32 | 7.36 | 49.6M |
| 2025-02-19 | 7.31 | 7.45 | 7.19 | 7.43 | 66.4M |
| 2025-02-18 | 7.79 | 7.87 | 7.22 | 7.25 | 92.2M |
| 2025-02-17 | 7.76 | 7.80 | 7.51 | 7.58 | 86.8M |
| 2025-02-14 | 7.50 | 7.99 | 7.28 | 7.77 | 127.4M |
| 2025-02-13 | 7.26 | 7.68 | 7.08 | 7.50 | 112.1M |
| 2025-02-12 | 7.22 | 7.35 | 7.16 | 7.27 | 62.0M |
| 2025-02-11 | 7.30 | 7.39 | 7.12 | 7.22 | 74.5M |
| 2025-02-10 | 7.13 | 7.44 | 7.03 | 7.44 | 94.1M |
| 2025-02-07 | 6.90 | 7.22 | 6.85 | 7.01 | 86.5M |
| 2025-02-06 | 6.66 | 6.86 | 6.55 | 6.86 | 60.7M |
| 2025-02-05 | 6.57 | 6.72 | 6.49 | 6.69 | 60.6M |
| 2025-01-27 | 6.58 | 6.68 | 6.40 | 6.40 | 49.8M |
| 2025-01-24 | 6.22 | 6.65 | 6.20 | 6.54 | 76.8M |
| 2025-01-23 | 6.21 | 6.75 | 6.17 | 6.38 | 90.9M |
| 2025-01-22 | 6.25 | 6.31 | 6.10 | 6.14 | 35.9M |
| 2025-01-21 | 6.29 | 6.60 | 6.08 | 6.40 | 59.7M |
| 2025-01-20 | 6.27 | 6.55 | 6.14 | 6.28 | 45.0M |
| 2025-01-17 | 6.19 | 6.21 | 6.08 | 6.09 | 33.7M |
| 2025-01-16 | 6.25 | 6.37 | 6.11 | 6.28 | 55.0M |
| 2025-01-15 | 6.08 | 6.27 | 6.02 | 6.12 | 40.6M |
| 2025-01-14 | 5.69 | 6.07 | 5.69 | 6.07 | 39.4M |
| 2025-01-13 | 5.52 | 5.78 | 5.37 | 5.69 | 28.8M |
| 2025-01-10 | 5.89 | 5.97 | 5.65 | 5.65 | 27.5M |
| 2025-01-09 | 5.75 | 5.98 | 5.74 | 5.90 | 32.4M |
| 2025-01-08 | 5.90 | 5.94 | 5.60 | 5.80 | 32.1M |
| 2025-01-07 | 5.79 | 5.89 | 5.75 | 5.89 | 25.8M |
| 2025-01-06 | 5.79 | 5.81 | 5.59 | 5.70 | 27.8M |
| 2025-01-03 | 6.20 | 6.24 | 5.79 | 5.83 | 36.0M |
| 2025-01-02 | 6.26 | 6.38 | 6.07 | 6.14 | 32.7M |