14.96
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 8.05 | 8.07 | 7.99 | 8.05 | 1.8M |
| 2023-12-28 | 7.94 | 8.05 | 7.94 | 7.98 | 0.5M |
| 2023-12-27 | 8.01 | 8.06 | 7.92 | 7.93 | 1.4M |
| 2023-12-22 | 7.94 | 8.04 | 7.94 | 8.01 | 0.8M |
| 2023-12-21 | 8.00 | 8.02 | 7.86 | 7.94 | 1.6M |
| 2023-12-20 | 7.89 | 8.00 | 7.88 | 7.96 | 2.8M |
| 2023-12-19 | 7.84 | 7.91 | 7.84 | 7.86 | 1.9M |
| 2023-12-18 | 7.91 | 7.91 | 7.82 | 7.82 | 2.6M |
| 2023-12-15 | 7.94 | 7.94 | 7.82 | 7.82 | 2.4M |
| 2023-12-14 | 7.89 | 7.94 | 7.83 | 7.83 | 2.9M |
| 2023-12-13 | 7.89 | 7.90 | 7.84 | 7.89 | 1.4M |
| 2023-12-12 | 7.89 | 7.90 | 7.86 | 7.89 | 0.9M |
| 2023-12-11 | 7.89 | 7.89 | 7.85 | 7.89 | 1.6M |
| 2023-12-07 | 7.89 | 7.91 | 7.85 | 7.88 | 1.4M |
| 2023-12-06 | 7.84 | 7.89 | 7.84 | 7.89 | 3.3M |
| 2023-12-05 | 7.87 | 7.95 | 7.82 | 7.84 | 1.3M |
| 2023-12-04 | 7.76 | 7.80 | 7.64 | 7.80 | 8.4M |
| 2023-12-01 | 7.66 | 7.67 | 7.58 | 7.64 | 7.0M |
| 2023-11-30 | 7.71 | 7.71 | 7.64 | 7.66 | 13.3M |
| 2023-11-29 | 7.73 | 7.74 | 7.69 | 7.69 | 3.3M |
| 2023-11-28 | 7.71 | 7.75 | 7.69 | 7.71 | 1.9M |
| 2023-11-24 | 7.79 | 7.79 | 7.66 | 7.70 | 2.7M |
| 2023-11-23 | 7.78 | 7.79 | 7.71 | 7.74 | 1.5M |
| 2023-11-22 | 7.77 | 7.79 | 7.75 | 7.78 | 0.8M |
| 2023-11-21 | 7.79 | 7.79 | 7.75 | 7.78 | 1.7M |
| 2023-11-20 | 7.88 | 7.88 | 7.75 | 7.78 | 3.8M |
| 2023-11-17 | 7.90 | 7.92 | 7.85 | 7.87 | 1.5M |
| 2023-11-16 | 7.90 | 7.91 | 7.87 | 7.90 | 2.7M |
| 2023-11-15 | 7.91 | 7.97 | 7.89 | 7.94 | 2.2M |
| 2023-11-14 | 7.85 | 7.93 | 7.84 | 7.91 | 2.3M |
| 2023-11-13 | 7.85 | 7.87 | 7.77 | 7.86 | 3.1M |
| 2023-11-10 | 7.84 | 7.90 | 7.84 | 7.88 | 3.4M |
| 2023-11-09 | 7.66 | 7.85 | 7.64 | 7.84 | 5.8M |
| 2023-11-08 | 7.60 | 7.68 | 7.60 | 7.66 | 2.7M |
| 2023-11-07 | 7.62 | 7.63 | 7.56 | 7.60 | 2.6M |
| 2023-11-06 | 7.66 | 7.66 | 7.58 | 7.58 | 1.8M |
| 2023-11-03 | 7.62 | 7.65 | 7.55 | 7.61 | 2.1M |
| 2023-10-31 | 7.38 | 7.66 | 7.36 | 7.66 | 2.1M |
| 2023-10-27 | 7.58 | 7.58 | 7.36 | 7.36 | 6.5M |
| 2023-10-26 | 7.61 | 7.62 | 7.55 | 7.60 | 2.4M |
| 2023-10-25 | 7.61 | 7.62 | 7.60 | 7.62 | 1.9M |
| 2023-10-24 | 7.64 | 7.65 | 7.60 | 7.62 | 1.5M |
| 2023-10-23 | 7.69 | 7.70 | 7.61 | 7.64 | 1.9M |
| 2023-10-20 | 7.63 | 7.70 | 7.63 | 7.65 | 2.1M |
| 2023-10-19 | 7.80 | 7.90 | 7.58 | 7.63 | 11.0M |
| 2023-10-18 | 7.84 | 7.92 | 7.78 | 7.78 | 3.0M |
| 2023-10-17 | 7.84 | 7.88 | 7.80 | 7.80 | 1.1M |
| 2023-10-16 | 7.85 | 7.88 | 7.80 | 7.80 | 1.2M |
| 2023-10-13 | 7.80 | 7.86 | 7.78 | 7.79 | 1.3M |
| 2023-10-12 | 7.84 | 7.87 | 7.75 | 7.78 | 4.9M |
| 2023-10-11 | 7.95 | 8.03 | 7.86 | 7.86 | 3.0M |
| 2023-10-10 | 7.87 | 7.99 | 7.81 | 7.92 | 0.9M |
| 2023-10-09 | 7.79 | 7.87 | 7.76 | 7.80 | 1.7M |
| 2023-10-06 | 7.88 | 7.88 | 7.64 | 7.80 | 7.8M |
| 2023-10-05 | 8.05 | 8.05 | 7.85 | 7.85 | 1.3M |
| 2023-10-04 | 7.99 | 8.05 | 7.94 | 8.05 | 0.7M |
| 2023-10-03 | 7.94 | 7.99 | 7.92 | 7.97 | 0.8M |
| 2023-10-02 | 7.97 | 7.97 | 7.86 | 7.91 | 1.3M |
| 2023-09-29 | 7.97 | 8.04 | 7.79 | 7.79 | 3.3M |
| 2023-09-28 | 7.84 | 7.97 | 7.83 | 7.94 | 1.2M |
| 2023-09-27 | 7.79 | 7.87 | 7.79 | 7.83 | 1.2M |
| 2023-09-26 | 7.84 | 7.88 | 7.79 | 7.79 | 1.9M |
| 2023-09-25 | 7.79 | 7.89 | 7.78 | 7.80 | 1.0M |
| 2023-09-22 | 7.72 | 7.79 | 7.72 | 7.78 | 1.1M |
| 2023-09-21 | 7.73 | 7.78 | 7.72 | 7.73 | 1.4M |
| 2023-09-20 | 7.75 | 7.78 | 7.73 | 7.73 | 0.7M |
| 2023-09-19 | 7.79 | 7.79 | 7.71 | 7.71 | 2.3M |
| 2023-09-18 | 7.79 | 7.84 | 7.71 | 7.74 | 2.0M |
| 2023-09-15 | 7.78 | 7.84 | 7.78 | 7.79 | 1.6M |
| 2023-09-14 | 7.88 | 7.88 | 7.78 | 7.78 | 1.7M |
| 2023-09-13 | 7.83 | 7.85 | 7.75 | 7.75 | 2.3M |
| 2023-09-12 | 7.89 | 7.91 | 7.82 | 7.82 | 2.0M |
| 2023-09-11 | 7.87 | 7.89 | 7.84 | 7.88 | 0.6M |
| 2023-09-08 | 7.86 | 7.89 | 7.80 | 7.85 | 4.2M |
| 2023-09-07 | 7.87 | 7.91 | 7.86 | 7.86 | 1.6M |
| 2023-09-06 | 7.91 | 7.94 | 7.86 | 7.86 | 1.1M |
| 2023-09-05 | 7.85 | 7.90 | 7.85 | 7.90 | 0.6M |
| 2023-09-04 | 7.80 | 7.88 | 7.80 | 7.80 | 2.2M |
| 2023-09-01 | 7.84 | 7.84 | 7.65 | 7.80 | 3.3M |
| 2023-08-31 | 7.85 | 7.87 | 7.64 | 7.64 | 4.5M |
| 2023-08-30 | 7.83 | 7.85 | 7.79 | 7.85 | 1.7M |
| 2023-08-29 | 7.85 | 7.85 | 7.73 | 7.83 | 1.9M |
| 2023-08-25 | 7.87 | 7.88 | 7.76 | 7.85 | 1.0M |
| 2023-08-24 | 7.79 | 7.88 | 7.76 | 7.87 | 1.2M |
| 2023-08-23 | 7.72 | 7.79 | 7.72 | 7.75 | 0.5M |
| 2023-08-22 | 7.77 | 7.78 | 7.66 | 7.72 | 1.9M |
| 2023-08-18 | 7.83 | 7.88 | 7.74 | 7.75 | 2.7M |
| 2023-08-17 | 7.95 | 7.95 | 7.83 | 7.83 | 1.3M |
| 2023-08-16 | 7.80 | 7.84 | 7.75 | 7.79 | 4.0M |
| 2023-08-15 | 7.80 | 7.84 | 7.75 | 7.79 | 2.0M |
| 2023-08-14 | 7.96 | 7.96 | 7.76 | 7.82 | 4.3M |
| 2023-08-11 | 7.95 | 7.97 | 7.95 | 7.95 | 0.8M |
| 2023-08-10 | 8.03 | 8.03 | 7.95 | 7.95 | 2.2M |
| 2023-08-09 | 7.97 | 8.00 | 7.95 | 7.95 | 1.1M |
| 2023-08-08 | 7.98 | 8.01 | 7.94 | 8.00 | 0.9M |
| 2023-08-07 | 7.95 | 8.04 | 7.95 | 7.97 | 0.5M |
| 2023-08-04 | 8.01 | 8.06 | 7.87 | 7.87 | 1.6M |
| 2023-08-03 | 7.95 | 8.04 | 7.95 | 8.01 | 0.5M |
| 2023-08-02 | 8.08 | 8.08 | 7.97 | 8.00 | 1.6M |
| 2023-08-01 | 8.11 | 8.11 | 8.01 | 8.01 | 0.6M |
| 2023-07-31 | 8.07 | 8.12 | 8.04 | 8.04 | 1.6M |
| 2023-07-28 | 8.05 | 8.08 | 8.00 | 8.01 | 0.9M |
| 2023-07-27 | 8.05 | 8.10 | 8.00 | 8.00 | 1.4M |
| 2023-07-26 | 8.06 | 8.07 | 8.03 | 8.04 | 1.0M |
| 2023-07-25 | 8.03 | 8.09 | 8.03 | 8.04 | 1.1M |
| 2023-07-24 | 8.08 | 8.12 | 8.02 | 8.02 | 9.0M |
| 2023-07-21 | 8.05 | 8.12 | 8.02 | 8.02 | 1.8M |
| 2023-07-20 | 8.04 | 8.11 | 8.04 | 8.04 | 4.3M |
| 2023-07-19 | 8.04 | 8.06 | 8.00 | 8.01 | 0.8M |
| 2023-07-18 | 8.19 | 8.26 | 7.88 | 7.92 | 3.8M |
| 2023-07-17 | 8.04 | 8.17 | 8.04 | 8.11 | 1.6M |
| 2023-07-14 | 8.04 | 8.07 | 8.03 | 8.04 | 1.3M |
| 2023-07-13 | 7.96 | 8.05 | 7.96 | 8.02 | 1.0M |
| 2023-07-12 | 7.95 | 8.04 | 7.93 | 7.93 | 0.9M |
| 2023-07-11 | 7.95 | 8.04 | 7.95 | 7.95 | 0.9M |
| 2023-07-10 | 8.06 | 8.08 | 7.95 | 7.95 | 1.4M |
| 2023-07-07 | 8.04 | 8.06 | 7.97 | 8.06 | 0.4M |
| 2023-07-06 | 8.12 | 8.13 | 7.97 | 7.98 | 1.0M |
| 2023-07-05 | 8.16 | 8.21 | 8.12 | 8.12 | 0.6M |
| 2023-07-04 | 8.07 | 8.16 | 8.07 | 8.14 | 1.2M |
| 2023-07-03 | 8.00 | 8.06 | 7.99 | 8.06 | 0.8M |
| 2023-06-30 | 7.97 | 8.04 | 7.96 | 7.96 | 0.5M |
| 2023-06-29 | 7.93 | 8.01 | 7.93 | 7.95 | 2.7M |
| 2023-06-27 | 7.93 | 7.94 | 7.88 | 7.91 | 1.1M |
| 2023-06-26 | 7.93 | 7.94 | 7.91 | 7.92 | 0.9M |
| 2023-06-23 | 7.91 | 7.94 | 7.86 | 7.93 | 1.2M |
| 2023-06-22 | 7.91 | 7.93 | 7.84 | 7.84 | 0.9M |
| 2023-06-21 | 7.94 | 7.94 | 7.83 | 7.83 | 1.3M |
| 2023-06-20 | 7.94 | 7.95 | 7.87 | 7.91 | 0.9M |
| 2023-06-19 | 7.83 | 7.95 | 7.83 | 7.94 | 2.2M |
| 2023-06-16 | 7.93 | 7.95 | 7.83 | 7.83 | 3.0M |
| 2023-06-15 | 7.92 | 7.95 | 7.85 | 7.95 | 2.3M |
| 2023-06-14 | 7.95 | 7.99 | 7.84 | 7.84 | 3.2M |
| 2023-06-13 | 7.95 | 7.95 | 7.87 | 7.95 | 3.5M |
| 2023-06-09 | 7.95 | 8.00 | 7.87 | 7.91 | 2.8M |
| 2023-06-08 | 7.95 | 7.96 | 7.93 | 7.95 | 5.4M |
| 2023-06-07 | 7.95 | 8.00 | 7.89 | 7.89 | 4.1M |
| 2023-06-06 | 8.04 | 8.08 | 7.94 | 7.94 | 2.4M |
| 2023-06-05 | 8.04 | 8.08 | 8.00 | 8.01 | 2.7M |
| 2023-06-02 | 8.01 | 8.04 | 7.95 | 7.95 | 15.4M |
| 2023-06-01 | 8.04 | 8.04 | 7.88 | 7.88 | 2.2M |
| 2023-05-31 | 8.16 | 8.16 | 7.91 | 8.02 | 5.1M |
| 2023-05-30 | 7.95 | 8.10 | 7.94 | 8.07 | 1.9M |
| 2023-05-29 | 7.88 | 7.95 | 7.86 | 7.94 | 3.4M |
| 2023-05-26 | 7.97 | 7.98 | 7.83 | 7.83 | 3.9M |
| 2023-05-25 | 8.14 | 8.14 | 7.94 | 7.95 | 7.5M |
| 2023-05-24 | 8.11 | 8.12 | 8.03 | 8.04 | 5.4M |
| 2023-05-23 | 8.10 | 8.12 | 8.06 | 8.11 | 4.3M |
| 2023-05-22 | 8.11 | 8.15 | 8.04 | 8.10 | 4.6M |
| 2023-05-19 | 8.18 | 8.18 | 8.07 | 8.08 | 3.9M |
| 2023-05-18 | 8.22 | 8.25 | 8.12 | 8.12 | 3.7M |
| 2023-05-17 | 8.27 | 8.33 | 8.18 | 8.20 | 3.4M |
| 2023-05-16 | 8.27 | 8.28 | 8.20 | 8.27 | 2.4M |
| 2023-05-15 | 8.35 | 8.36 | 8.02 | 8.11 | 7.2M |
| 2023-05-12 | 8.56 | 8.56 | 8.36 | 8.38 | 2.1M |
| 2023-05-11 | 8.53 | 8.62 | 8.53 | 8.54 | 3.0M |
| 2023-05-10 | 8.48 | 8.59 | 8.46 | 8.53 | 4.1M |
| 2023-05-09 | 8.40 | 8.51 | 8.33 | 8.48 | 1.7M |
| 2023-05-08 | 8.30 | 8.41 | 8.28 | 8.36 | 4.1M |
| 2023-05-05 | 8.30 | 8.31 | 8.20 | 8.28 | 1.9M |
| 2023-05-04 | 8.28 | 8.30 | 8.25 | 8.28 | 1.0M |
| 2023-05-03 | 8.17 | 8.30 | 8.17 | 8.27 | 1.0M |
| 2023-05-02 | 8.28 | 8.31 | 8.20 | 8.20 | 1.6M |
| 2023-04-28 | 8.14 | 8.31 | 8.14 | 8.25 | 1.6M |
| 2023-04-27 | 8.10 | 8.17 | 8.09 | 8.14 | 1.2M |
| 2023-04-26 | 8.23 | 8.27 | 8.10 | 8.10 | 2.7M |
| 2023-04-25 | 8.14 | 8.23 | 8.10 | 8.22 | 1.5M |
| 2023-04-24 | 8.14 | 8.15 | 8.10 | 8.14 | 2.4M |
| 2023-04-20 | 8.05 | 8.14 | 8.05 | 8.14 | 1.5M |
| 2023-04-19 | 8.12 | 8.12 | 8.04 | 8.10 | 2.1M |
| 2023-04-18 | 8.17 | 8.18 | 8.05 | 8.05 | 0.9M |
| 2023-04-17 | 8.12 | 8.18 | 8.07 | 8.15 | 0.7M |
| 2023-04-14 | 8.14 | 8.14 | 8.07 | 8.07 | 2.1M |
| 2023-04-13 | 8.12 | 8.15 | 8.10 | 8.11 | 1.3M |
| 2023-04-12 | 8.10 | 8.18 | 8.08 | 8.11 | 3.9M |
| 2023-04-11 | 8.12 | 8.12 | 8.08 | 8.10 | 1.1M |
| 2023-04-05 | 8.04 | 8.17 | 8.03 | 8.12 | 0.6M |
| 2023-04-04 | 8.05 | 8.05 | 8.03 | 8.03 | 4.1M |
| 2023-04-03 | 8.04 | 8.06 | 8.03 | 8.04 | 2.4M |
| 2023-03-31 | 8.08 | 8.08 | 8.03 | 8.04 | 1.8M |
| 2023-03-30 | 8.06 | 8.08 | 8.02 | 8.08 | 0.8M |
| 2023-03-29 | 8.04 | 8.06 | 7.97 | 8.05 | 1.6M |
| 2023-03-28 | 8.15 | 8.15 | 8.05 | 8.05 | 2.7M |
| 2023-03-27 | 8.20 | 8.28 | 8.12 | 8.15 | 1.0M |
| 2023-03-24 | 8.12 | 8.18 | 8.11 | 8.11 | 1.1M |
| 2023-03-23 | 8.17 | 8.20 | 8.11 | 8.12 | 0.5M |
| 2023-03-22 | 8.17 | 8.17 | 8.11 | 8.17 | 1.2M |
| 2023-03-21 | 8.17 | 8.17 | 8.07 | 8.12 | 1.5M |
| 2023-03-20 | 8.14 | 8.17 | 8.05 | 8.11 | 0.8M |
| 2023-03-17 | 8.09 | 8.12 | 8.03 | 8.12 | 1.9M |
| 2023-03-16 | 8.18 | 8.18 | 7.97 | 8.12 | 2.1M |
| 2023-03-15 | 8.20 | 8.22 | 8.08 | 8.22 | 1.6M |
| 2023-03-14 | 8.22 | 8.23 | 8.05 | 8.18 | 2.4M |
| 2023-03-13 | 8.20 | 8.30 | 8.15 | 8.22 | 1.4M |
| 2023-03-10 | 8.35 | 8.35 | 8.22 | 8.31 | 1.0M |
| 2023-03-09 | 8.28 | 8.36 | 8.22 | 8.36 | 2.6M |
| 2023-03-08 | 8.23 | 8.30 | 8.14 | 8.30 | 1.5M |
| 2023-03-07 | 8.15 | 8.25 | 8.15 | 8.22 | 1.1M |
| 2023-03-06 | 8.25 | 8.31 | 8.15 | 8.15 | 1.4M |
| 2023-03-03 | 8.28 | 8.30 | 8.17 | 8.17 | 1.6M |
| 2023-03-02 | 8.28 | 8.28 | 8.12 | 8.28 | 1.8M |
| 2023-03-01 | 8.14 | 8.28 | 8.12 | 8.28 | 1.7M |
| 2023-02-28 | 8.18 | 8.40 | 8.10 | 8.40 | 5.9M |
| 2023-02-27 | 8.24 | 8.32 | 8.16 | 8.16 | 3.4M |
| 2023-02-24 | 8.37 | 8.37 | 8.24 | 8.24 | 1.9M |
| 2023-02-23 | 8.37 | 8.37 | 8.24 | 8.24 | 1.9M |
| 2023-02-22 | 8.31 | 8.40 | 8.26 | 8.37 | 3.1M |
| 2023-02-21 | 8.42 | 8.42 | 8.26 | 8.28 | 2.2M |
| 2023-02-20 | 8.40 | 8.45 | 8.36 | 8.40 | 2.8M |
| 2023-02-17 | 8.40 | 8.42 | 8.20 | 8.31 | 2.0M |
| 2023-02-16 | 8.29 | 8.40 | 8.29 | 8.40 | 6.2M |
| 2023-02-15 | 8.26 | 8.31 | 8.24 | 8.24 | 1.2M |
| 2023-02-14 | 8.28 | 8.34 | 8.24 | 8.24 | 1.2M |
| 2023-02-13 | 8.23 | 8.32 | 8.18 | 8.26 | 5.1M |
| 2023-02-10 | 8.21 | 8.23 | 8.15 | 8.23 | 1.8M |
| 2023-02-09 | 8.16 | 8.23 | 8.08 | 8.23 | 3.3M |
| 2023-02-08 | 8.21 | 8.31 | 8.16 | 8.16 | 4.1M |
| 2023-02-07 | 8.21 | 8.23 | 8.13 | 8.21 | 2.3M |
| 2023-02-06 | 8.12 | 8.23 | 8.08 | 8.23 | 4.9M |
| 2023-02-03 | 8.23 | 8.23 | 8.00 | 8.00 | 5.5M |
| 2023-02-02 | 8.12 | 8.24 | 8.12 | 8.15 | 3.1M |
| 2023-02-01 | 8.05 | 8.21 | 8.00 | 8.12 | 3.2M |
| 2023-01-31 | 8.16 | 8.21 | 7.91 | 8.07 | 8.1M |
| 2023-01-30 | 8.29 | 8.32 | 8.00 | 8.12 | 3.2M |
| 2023-01-27 | 8.28 | 8.32 | 8.23 | 8.29 | 3.1M |
| 2023-01-26 | 8.16 | 8.29 | 8.10 | 8.24 | 4.2M |
| 2023-01-25 | 8.08 | 8.18 | 8.05 | 8.16 | 3.6M |
| 2023-01-24 | 8.00 | 8.12 | 8.00 | 8.05 | 3.2M |
| 2023-01-23 | 7.99 | 8.04 | 7.99 | 8.00 | 1.9M |
| 2023-01-20 | 8.00 | 8.02 | 7.96 | 7.99 | 2.0M |
| 2023-01-19 | 7.96 | 8.04 | 7.95 | 7.96 | 3.8M |
| 2023-01-18 | 7.83 | 8.00 | 7.80 | 7.97 | 4.9M |
| 2023-01-17 | 8.00 | 8.00 | 7.76 | 7.79 | 5.5M |
| 2023-01-16 | 7.84 | 8.02 | 7.84 | 7.96 | 8.1M |
| 2023-01-13 | 7.84 | 7.92 | 7.84 | 7.84 | 3.6M |
| 2023-01-12 | 7.83 | 7.88 | 7.83 | 7.84 | 1.9M |
| 2023-01-11 | 7.78 | 7.88 | 7.78 | 7.81 | 5.6M |
| 2023-01-10 | 7.75 | 7.76 | 7.71 | 7.73 | 2.3M |
| 2023-01-09 | 7.63 | 7.75 | 7.63 | 7.75 | 4.9M |
| 2023-01-06 | 7.64 | 7.64 | 7.56 | 7.62 | 1.8M |
| 2023-01-05 | 7.64 | 7.76 | 7.64 | 7.66 | 2.7M |
| 2023-01-04 | 7.46 | 7.67 | 7.46 | 7.64 | 3.8M |
| 2023-01-03 | 7.36 | 7.48 | 7.36 | 7.44 | 3.2M |