8.04
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 | 7.94 | 8.10 | 7.89 | 8.04 | 10.8M |
| 2025-09-25 | 8.13 | 8.15 | 7.94 | 7.96 | 11.9M |
| 2025-09-24 | 8.00 | 8.14 | 7.89 | 8.13 | 17.1M |
| 2025-09-23 | 7.89 | 7.98 | 7.60 | 7.96 | 19.2M |
| 2025-09-22 | 7.80 | 7.96 | 7.79 | 7.87 | 10.2M |
| 2025-09-19 | 8.07 | 8.08 | 7.76 | 7.80 | 15.0M |
| 2025-09-18 | 8.25 | 8.26 | 7.90 | 8.01 | 29.5M |
| 2025-09-17 | 7.81 | 8.35 | 7.78 | 8.33 | 36.0M |
| 2025-09-16 | 7.74 | 7.84 | 7.71 | 7.84 | 13.9M |
| 2025-09-15 | 7.76 | 7.82 | 7.68 | 7.74 | 12.0M |
| 2025-09-12 | 7.83 | 7.87 | 7.73 | 7.75 | 14.0M |
| 2025-09-11 | 7.81 | 7.90 | 7.69 | 7.83 | 16.8M |
| 2025-09-10 | 7.93 | 7.97 | 7.73 | 7.82 | 17.7M |
| 2025-09-09 | 7.84 | 8.13 | 7.74 | 7.96 | 33.3M |
| 2025-09-08 | 7.50 | 7.86 | 7.49 | 7.83 | 28.3M |
| 2025-09-05 | 7.48 | 7.61 | 7.47 | 7.57 | 19.7M |
| 2025-09-04 | 7.73 | 7.79 | 7.34 | 7.46 | 31.7M |
| 2025-09-03 | 7.65 | 7.88 | 7.45 | 7.77 | 38.6M |
| 2025-09-02 | 7.59 | 7.88 | 7.54 | 7.68 | 35.1M |
| 2025-09-01 | 7.75 | 7.80 | 7.51 | 7.58 | 32.4M |
| 2025-08-29 | 7.39 | 7.73 | 7.35 | 7.68 | 40.6M |
| 2025-08-28 | 7.30 | 7.47 | 7.26 | 7.39 | 34.9M |
| 2025-08-27 | 7.40 | 7.58 | 7.30 | 7.34 | 49.3M |
| 2025-08-26 | 7.47 | 7.50 | 7.28 | 7.40 | 57.1M |
| 2025-08-25 | 7.27 | 7.47 | 7.23 | 7.47 | 29.9M |
| 2025-08-22 | 6.80 | 6.82 | 6.74 | 6.79 | 13.3M |
| 2025-08-21 | 6.80 | 6.82 | 6.74 | 6.78 | 10.5M |
| 2025-08-20 | 6.72 | 6.85 | 6.69 | 6.82 | 12.9M |
| 2025-08-19 | 6.66 | 6.74 | 6.64 | 6.73 | 10.6M |
| 2025-08-18 | 6.66 | 6.72 | 6.64 | 6.68 | 9.6M |
| 2025-08-15 | 6.57 | 6.70 | 6.57 | 6.65 | 8.4M |
| 2025-08-14 | 6.68 | 6.71 | 6.57 | 6.57 | 8.7M |
| 2025-08-13 | 6.69 | 6.70 | 6.66 | 6.68 | 7.4M |
| 2025-08-12 | 6.68 | 6.70 | 6.63 | 6.69 | 7.6M |
| 2025-08-11 | 6.66 | 6.73 | 6.63 | 6.69 | 11.0M |
| 2025-08-08 | 6.54 | 6.71 | 6.52 | 6.65 | 12.4M |
| 2025-08-07 | 6.60 | 6.61 | 6.51 | 6.54 | 6.0M |
| 2025-08-06 | 6.55 | 6.59 | 6.54 | 6.58 | 6.6M |
| 2025-08-05 | 6.52 | 6.56 | 6.50 | 6.55 | 5.5M |
| 2025-08-04 | 6.44 | 6.51 | 6.39 | 6.50 | 6.1M |
| 2025-08-01 | 6.38 | 6.44 | 6.35 | 6.44 | 5.6M |
| 2025-07-31 | 6.48 | 6.52 | 6.35 | 6.36 | 8.6M |
| 2025-07-30 | 6.58 | 6.58 | 6.44 | 6.49 | 9.2M |
| 2025-07-29 | 6.59 | 6.62 | 6.50 | 6.57 | 7.1M |
| 2025-07-28 | 6.61 | 6.63 | 6.57 | 6.60 | 6.5M |
| 2025-07-25 | 6.65 | 6.65 | 6.55 | 6.58 | 7.6M |
| 2025-07-24 | 6.59 | 6.65 | 6.57 | 6.62 | 9.3M |
| 2025-07-23 | 6.79 | 6.88 | 6.78 | 6.85 | 9.4M |
| 2025-07-22 | 6.86 | 6.90 | 6.82 | 6.86 | 8.2M |
| 2025-07-21 | 6.77 | 6.85 | 6.76 | 6.84 | 8.5M |
| 2025-07-18 | 6.78 | 6.79 | 6.69 | 6.74 | 7.6M |
| 2025-07-17 | 6.72 | 6.76 | 6.69 | 6.71 | 5.0M |
| 2025-07-16 | 6.69 | 6.75 | 6.67 | 6.75 | 6.8M |
| 2025-07-15 | 6.75 | 6.78 | 6.64 | 6.69 | 6.6M |
| 2025-07-14 | 6.65 | 6.75 | 6.65 | 6.75 | 8.6M |
| 2025-07-11 | 6.66 | 6.66 | 6.59 | 6.64 | 6.9M |
| 2025-07-10 | 6.61 | 6.65 | 6.59 | 6.65 | 5.4M |
| 2025-07-09 | 6.61 | 6.67 | 6.61 | 6.62 | 6.7M |
| 2025-07-08 | 6.57 | 6.62 | 6.57 | 6.61 | 4.9M |
| 2025-07-07 | 6.56 | 6.60 | 6.54 | 6.59 | 4.6M |
| 2025-07-04 | 6.58 | 6.59 | 6.54 | 6.56 | 4.7M |
| 2025-07-03 | 6.60 | 6.63 | 6.56 | 6.60 | 5.0M |
| 2025-07-02 | 6.62 | 6.62 | 6.54 | 6.58 | 5.2M |
| 2025-07-01 | 6.58 | 6.60 | 6.54 | 6.60 | 6.7M |
| 2025-06-30 | 6.55 | 6.58 | 6.53 | 6.58 | 6.1M |
| 2025-06-27 | 6.49 | 6.55 | 6.49 | 6.54 | 6.3M |
| 2025-06-26 | 6.52 | 6.54 | 6.47 | 6.49 | 6.1M |
| 2025-06-25 | 6.50 | 6.53 | 6.47 | 6.52 | 7.0M |
| 2025-06-24 | 6.35 | 6.48 | 6.34 | 6.47 | 5.5M |
| 2025-06-23 | 6.21 | 6.36 | 6.21 | 6.34 | 4.8M |
| 2025-06-20 | 6.26 | 6.35 | 6.25 | 6.27 | 4.3M |
| 2025-06-19 | 6.39 | 6.40 | 6.24 | 6.25 | 10.2M |
| 2025-06-18 | 6.43 | 6.45 | 6.38 | 6.39 | 4.3M |
| 2025-06-17 | 6.40 | 6.45 | 6.38 | 6.44 | 4.7M |
| 2025-06-16 | 6.38 | 6.43 | 6.37 | 6.40 | 3.6M |
| 2025-06-13 | 6.50 | 6.51 | 6.37 | 6.37 | 8.1M |
| 2025-06-12 | 6.50 | 6.53 | 6.47 | 6.51 | 4.4M |
| 2025-06-11 | 6.44 | 6.54 | 6.44 | 6.51 | 5.3M |
| 2025-06-10 | 6.55 | 6.55 | 6.41 | 6.47 | 7.1M |
| 2025-06-09 | 6.51 | 6.57 | 6.50 | 6.53 | 6.1M |
| 2025-06-06 | 6.44 | 6.54 | 6.42 | 6.51 | 6.8M |
| 2025-06-05 | 6.44 | 6.47 | 6.41 | 6.45 | 4.6M |
| 2025-06-04 | 6.43 | 6.46 | 6.40 | 6.45 | 4.4M |
| 2025-06-03 | 6.40 | 6.44 | 6.39 | 6.41 | 4.8M |
| 2025-05-30 | 6.54 | 6.56 | 6.42 | 6.43 | 7.1M |
| 2025-05-29 | 6.50 | 6.60 | 6.49 | 6.56 | 8.1M |
| 2025-05-28 | 6.43 | 6.52 | 6.42 | 6.51 | 7.3M |
| 2025-05-27 | 6.40 | 6.45 | 6.36 | 6.44 | 4.8M |
| 2025-05-26 | 6.36 | 6.43 | 6.35 | 6.42 | 4.3M |
| 2025-05-23 | 6.42 | 6.49 | 6.35 | 6.37 | 7.1M |
| 2025-05-22 | 6.50 | 6.55 | 6.42 | 6.43 | 6.7M |
| 2025-05-21 | 6.53 | 6.55 | 6.47 | 6.51 | 6.0M |
| 2025-05-20 | 6.49 | 6.56 | 6.46 | 6.55 | 7.0M |
| 2025-05-19 | 6.46 | 6.51 | 6.41 | 6.49 | 6.4M |
| 2025-05-16 | 6.42 | 6.52 | 6.42 | 6.45 | 6.2M |
| 2025-05-15 | 6.53 | 6.53 | 6.43 | 6.45 | 8.5M |
| 2025-05-14 | 6.55 | 6.59 | 6.48 | 6.54 | 11.4M |
| 2025-05-13 | 6.70 | 6.73 | 6.57 | 6.59 | 18.2M |
| 2025-05-12 | 6.55 | 6.94 | 6.51 | 6.71 | 32.0M |
| 2025-05-09 | 6.55 | 6.60 | 6.47 | 6.50 | 8.8M |
| 2025-05-08 | 6.46 | 6.58 | 6.45 | 6.57 | 9.3M |
| 2025-05-07 | 6.50 | 6.55 | 6.43 | 6.49 | 9.3M |
| 2025-05-06 | 6.41 | 6.48 | 6.41 | 6.47 | 9.0M |
| 2025-04-30 | 6.39 | 6.43 | 6.36 | 6.38 | 7.4M |
| 2025-04-29 | 6.45 | 6.45 | 6.34 | 6.37 | 10.4M |
| 2025-04-28 | 6.44 | 6.48 | 6.31 | 6.41 | 7.2M |
| 2025-04-25 | 6.39 | 6.49 | 6.35 | 6.45 | 6.0M |
| 2025-04-24 | 6.43 | 6.48 | 6.36 | 6.38 | 6.2M |
| 2025-04-23 | 6.30 | 6.48 | 6.30 | 6.44 | 9.6M |
| 2025-04-22 | 6.27 | 6.36 | 6.27 | 6.29 | 5.7M |
| 2025-04-21 | 6.24 | 6.31 | 6.16 | 6.31 | 6.6M |
| 2025-04-18 | 6.20 | 6.26 | 6.16 | 6.23 | 5.5M |
| 2025-04-17 | 6.14 | 6.23 | 6.09 | 6.17 | 5.9M |
| 2025-04-16 | 6.23 | 6.28 | 6.06 | 6.14 | 7.9M |
| 2025-04-15 | 6.28 | 6.30 | 6.21 | 6.28 | 6.6M |
| 2025-04-14 | 6.20 | 6.35 | 6.20 | 6.30 | 11.5M |
| 2025-04-11 | 6.05 | 6.18 | 6.03 | 6.14 | 10.4M |
| 2025-04-10 | 6.14 | 6.22 | 6.06 | 6.08 | 14.0M |
| 2025-04-09 | 5.90 | 6.04 | 5.58 | 6.00 | 17.5M |
| 2025-04-08 | 5.87 | 6.18 | 5.86 | 5.96 | 21.4M |
| 2025-04-07 | 6.40 | 6.50 | 6.16 | 6.16 | 14.6M |
| 2025-04-03 | 6.87 | 7.01 | 6.82 | 6.84 | 11.7M |
| 2025-04-02 | 6.81 | 7.02 | 6.81 | 6.91 | 11.3M |
| 2025-04-01 | 6.87 | 6.91 | 6.80 | 6.83 | 6.9M |
| 2025-03-31 | 6.88 | 6.90 | 6.71 | 6.83 | 11.1M |
| 2025-03-28 | 6.99 | 7.04 | 6.90 | 6.92 | 10.0M |
| 2025-03-27 | 7.13 | 7.13 | 6.96 | 7.01 | 10.4M |
| 2025-03-26 | 6.97 | 7.16 | 6.93 | 7.10 | 14.3M |
| 2025-03-25 | 6.97 | 7.07 | 6.90 | 6.96 | 11.8M |
| 2025-03-24 | 7.22 | 7.26 | 6.82 | 7.00 | 22.8M |
| 2025-03-21 | 7.39 | 7.41 | 7.22 | 7.28 | 19.7M |
| 2025-03-20 | 7.17 | 7.52 | 7.14 | 7.39 | 32.1M |
| 2025-03-19 | 7.20 | 7.24 | 7.11 | 7.15 | 12.2M |
| 2025-03-18 | 7.10 | 7.23 | 7.08 | 7.21 | 17.4M |
| 2025-03-17 | 7.10 | 7.12 | 7.05 | 7.07 | 10.7M |
| 2025-03-14 | 6.94 | 7.12 | 6.93 | 7.09 | 13.5M |
| 2025-03-13 | 7.15 | 7.16 | 6.83 | 7.00 | 18.8M |
| 2025-03-12 | 7.16 | 7.21 | 7.12 | 7.14 | 15.4M |
| 2025-03-11 | 6.89 | 7.18 | 6.89 | 7.14 | 20.5M |
| 2025-03-10 | 7.30 | 7.40 | 7.20 | 7.25 | 19.0M |
| 2025-03-07 | 7.28 | 7.36 | 7.21 | 7.25 | 17.3M |
| 2025-03-06 | 7.31 | 7.35 | 7.25 | 7.30 | 21.0M |
| 2025-03-05 | 7.22 | 7.33 | 7.14 | 7.30 | 19.3M |
| 2025-03-04 | 7.02 | 7.59 | 7.00 | 7.22 | 36.1M |
| 2025-03-03 | 7.21 | 7.25 | 7.01 | 7.03 | 22.6M |
| 2025-02-28 | 7.46 | 7.52 | 7.16 | 7.21 | 25.1M |
| 2025-02-27 | 7.54 | 7.55 | 7.26 | 7.51 | 32.3M |
| 2025-02-26 | 7.28 | 7.58 | 7.28 | 7.48 | 32.3M |
| 2025-02-25 | 7.41 | 7.46 | 7.25 | 7.28 | 30.6M |
| 2025-02-24 | 7.48 | 7.64 | 7.40 | 7.51 | 47.1M |
| 2025-02-21 | 7.27 | 7.92 | 7.20 | 7.56 | 76.0M |
| 2025-02-20 | 7.30 | 7.30 | 7.10 | 7.21 | 33.3M |
| 2025-02-19 | 6.86 | 7.45 | 6.85 | 7.24 | 63.9M |
| 2025-02-18 | 6.81 | 7.13 | 6.65 | 6.95 | 38.7M |
| 2025-02-17 | 6.76 | 6.86 | 6.75 | 6.85 | 17.8M |
| 2025-02-14 | 6.86 | 6.93 | 6.72 | 6.76 | 20.6M |
| 2025-02-13 | 7.01 | 7.03 | 6.82 | 6.83 | 33.8M |
| 2025-02-12 | 7.10 | 7.12 | 6.99 | 7.08 | 32.3M |
| 2025-02-11 | 6.92 | 7.18 | 6.91 | 7.18 | 45.5M |
| 2025-02-10 | 6.90 | 6.98 | 6.85 | 6.95 | 26.7M |
| 2025-02-07 | 6.92 | 7.02 | 6.84 | 6.92 | 33.1M |
| 2025-02-06 | 6.67 | 6.94 | 6.61 | 6.94 | 32.6M |
| 2025-02-05 | 6.79 | 6.82 | 6.61 | 6.68 | 25.8M |
| 2025-01-27 | 7.01 | 7.11 | 6.72 | 6.73 | 33.2M |
| 2025-01-24 | 6.86 | 7.09 | 6.75 | 7.06 | 50.4M |
| 2025-01-23 | 6.84 | 7.00 | 6.76 | 6.92 | 42.8M |
| 2025-01-22 | 6.81 | 7.04 | 6.72 | 6.76 | 54.5M |
| 2025-01-21 | 6.64 | 7.28 | 6.61 | 6.92 | 91.1M |
| 2025-01-20 | 6.60 | 6.69 | 6.55 | 6.62 | 45.5M |
| 2025-01-17 | 6.70 | 6.76 | 6.50 | 6.54 | 58.8M |
| 2025-01-16 | 6.84 | 7.08 | 6.63 | 6.80 | 90.6M |
| 2025-01-15 | 7.11 | 7.67 | 6.81 | 6.93 | 128.3M |
| 2025-01-14 | 6.57 | 7.11 | 6.47 | 7.11 | 100.3M |
| 2025-01-13 | 5.82 | 6.46 | 5.74 | 6.46 | 43.1M |
| 2025-01-10 | 5.84 | 5.96 | 5.78 | 5.87 | 8.8M |
| 2025-01-09 | 5.83 | 5.91 | 5.83 | 5.86 | 4.9M |
| 2025-01-08 | 5.89 | 5.90 | 5.70 | 5.86 | 7.3M |
| 2025-01-07 | 5.88 | 5.88 | 5.78 | 5.88 | 6.9M |
| 2025-01-06 | 5.77 | 5.87 | 5.63 | 5.83 | 8.3M |
| 2025-01-03 | 5.95 | 6.03 | 5.77 | 5.80 | 10.5M |
| 2025-01-02 | 6.15 | 6.24 | 5.89 | 5.94 | 13.9M |