8.48
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 7.79 | 7.98 | 7.77 | 7.84 | 5.7M |
| 2021-12-30 | 7.82 | 7.87 | 7.78 | 7.82 | 4.6M |
| 2021-12-29 | 7.98 | 7.99 | 7.75 | 7.81 | 6.2M |
| 2021-12-28 | 8.14 | 8.14 | 7.90 | 7.94 | 16.0M |
| 2021-12-27 | 7.65 | 8.47 | 7.61 | 8.20 | 22.4M |
| 2021-12-24 | 7.75 | 8.02 | 7.68 | 7.70 | 6.5M |
| 2021-12-23 | 7.75 | 7.90 | 7.67 | 7.81 | 5.7M |
| 2021-12-22 | 7.89 | 7.92 | 7.72 | 7.74 | 4.4M |
| 2021-12-21 | 7.74 | 7.95 | 7.66 | 7.89 | 4.6M |
| 2021-12-20 | 7.93 | 8.06 | 7.72 | 7.75 | 5.6M |
| 2021-12-17 | 7.91 | 8.14 | 7.86 | 7.98 | 7.8M |
| 2021-12-16 | 7.82 | 7.99 | 7.78 | 7.91 | 5.9M |
| 2021-12-15 | 7.65 | 7.90 | 7.60 | 7.85 | 10.2M |
| 2021-12-14 | 7.64 | 7.67 | 7.59 | 7.62 | 2.6M |
| 2021-12-13 | 7.58 | 7.68 | 7.58 | 7.62 | 3.5M |
| 2021-12-10 | 7.52 | 7.70 | 7.46 | 7.59 | 2.5M |
| 2021-12-09 | 7.50 | 7.60 | 7.45 | 7.53 | 2.2M |
| 2021-12-08 | 7.54 | 7.60 | 7.50 | 7.51 | 2.4M |
| 2021-12-07 | 7.58 | 7.68 | 7.46 | 7.54 | 3.1M |
| 2021-12-06 | 7.67 | 7.71 | 7.54 | 7.57 | 2.7M |
| 2021-12-03 | 7.53 | 7.65 | 7.42 | 7.61 | 4.0M |
| 2021-12-02 | 7.69 | 7.70 | 7.50 | 7.50 | 2.4M |
| 2021-12-01 | 7.53 | 7.66 | 7.48 | 7.65 | 3.5M |
| 2021-11-30 | 7.50 | 7.68 | 7.45 | 7.56 | 5.6M |
| 2021-11-29 | 7.48 | 7.57 | 7.34 | 7.47 | 4.8M |
| 2021-11-26 | 7.30 | 7.88 | 7.28 | 7.61 | 11.5M |
| 2021-11-25 | 7.40 | 7.51 | 7.31 | 7.33 | 5.2M |
| 2021-11-24 | 7.26 | 7.40 | 7.18 | 7.40 | 5.5M |
| 2021-11-23 | 7.27 | 7.30 | 7.22 | 7.25 | 2.1M |
| 2021-11-22 | 7.32 | 7.35 | 7.24 | 7.27 | 2.3M |
| 2021-11-19 | 7.18 | 7.33 | 7.11 | 7.30 | 3.3M |
| 2021-11-18 | 7.26 | 7.32 | 7.20 | 7.21 | 2.4M |
| 2021-11-17 | 7.25 | 7.30 | 7.23 | 7.26 | 2.2M |
| 2021-11-16 | 7.40 | 7.41 | 7.25 | 7.29 | 2.8M |
| 2021-11-15 | 7.38 | 7.39 | 7.27 | 7.38 | 3.2M |
| 2021-11-12 | 7.37 | 7.46 | 7.28 | 7.35 | 3.4M |
| 2021-11-11 | 7.25 | 7.36 | 7.22 | 7.30 | 2.9M |
| 2021-11-10 | 7.22 | 7.35 | 7.11 | 7.27 | 4.3M |
| 2021-11-09 | 7.13 | 7.34 | 7.12 | 7.21 | 3.2M |
| 2021-11-08 | 7.12 | 7.12 | 7.04 | 7.10 | 1.9M |
| 2021-11-05 | 7.19 | 7.19 | 7.06 | 7.07 | 3.9M |
| 2021-11-04 | 7.18 | 7.26 | 7.18 | 7.19 | 2.7M |
| 2021-11-03 | 7.18 | 7.24 | 7.12 | 7.18 | 2.5M |
| 2021-11-02 | 7.39 | 7.40 | 7.10 | 7.18 | 4.9M |
| 2021-11-01 | 7.33 | 7.50 | 7.21 | 7.39 | 3.3M |
| 2021-10-29 | 7.29 | 7.47 | 7.11 | 7.35 | 5.6M |
| 2021-10-28 | 7.49 | 7.61 | 7.23 | 7.29 | 5.9M |
| 2021-10-27 | 7.47 | 7.63 | 7.30 | 7.52 | 6.8M |
| 2021-10-26 | 7.73 | 7.73 | 7.43 | 7.47 | 6.8M |
| 2021-10-25 | 7.70 | 7.84 | 7.61 | 7.72 | 4.9M |
| 2021-10-22 | 7.96 | 8.08 | 7.61 | 7.74 | 7.5M |
| 2021-10-21 | 8.05 | 8.15 | 7.90 | 7.93 | 7.5M |
| 2021-10-20 | 7.94 | 8.37 | 7.81 | 8.12 | 9.7M |
| 2021-10-19 | 7.91 | 8.06 | 7.74 | 7.97 | 7.5M |
| 2021-10-18 | 7.78 | 8.06 | 7.71 | 7.91 | 7.6M |
| 2021-10-15 | 8.08 | 8.17 | 7.68 | 7.78 | 12.6M |
| 2021-10-14 | 8.45 | 8.45 | 7.98 | 8.20 | 15.2M |
| 2021-10-13 | 9.20 | 9.20 | 8.46 | 8.58 | 20.4M |
| 2021-10-12 | 8.84 | 9.70 | 8.68 | 9.27 | 34.0M |
| 2021-10-11 | 8.96 | 9.12 | 8.50 | 8.93 | 23.0M |
| 2021-10-08 | 9.00 | 9.62 | 8.79 | 9.34 | 39.0M |
| 2021-09-30 | 8.10 | 8.78 | 8.06 | 8.78 | 10.8M |
| 2021-09-29 | 8.61 | 8.61 | 7.98 | 7.98 | 15.9M |
| 2021-09-28 | 8.21 | 8.80 | 8.17 | 8.72 | 15.7M |
| 2021-09-27 | 8.70 | 8.88 | 8.04 | 8.30 | 8.7M |
| 2021-09-24 | 8.67 | 8.75 | 8.48 | 8.50 | 8.3M |
| 2021-09-23 | 8.80 | 8.95 | 8.58 | 8.68 | 12.3M |
| 2021-09-22 | 8.27 | 8.80 | 8.10 | 8.74 | 15.4M |
| 2021-09-17 | 8.11 | 8.50 | 8.02 | 8.28 | 6.4M |
| 2021-09-16 | 8.32 | 8.57 | 8.08 | 8.11 | 4.8M |
| 2021-09-15 | 8.22 | 8.40 | 7.98 | 8.32 | 4.1M |
| 2021-09-14 | 8.49 | 8.53 | 8.17 | 8.21 | 5.3M |
| 2021-09-13 | 8.42 | 8.55 | 8.31 | 8.49 | 5.1M |
| 2021-09-10 | 8.73 | 8.75 | 8.40 | 8.43 | 8.2M |
| 2021-09-09 | 8.96 | 8.96 | 8.70 | 8.80 | 6.8M |
| 2021-09-08 | 8.60 | 9.09 | 8.53 | 8.97 | 14.8M |
| 2021-09-07 | 8.70 | 8.85 | 8.49 | 8.62 | 8.9M |
| 2021-09-06 | 8.49 | 8.73 | 8.39 | 8.51 | 5.7M |
| 2021-09-03 | 8.53 | 8.63 | 8.36 | 8.49 | 8.0M |
| 2021-09-02 | 8.15 | 8.62 | 8.15 | 8.52 | 10.7M |
| 2021-09-01 | 7.87 | 8.49 | 7.86 | 8.33 | 15.7M |
| 2021-08-31 | 7.98 | 8.00 | 7.81 | 7.85 | 3.1M |
| 2021-08-30 | 7.76 | 8.07 | 7.75 | 7.98 | 4.8M |
| 2021-08-27 | 7.76 | 7.85 | 7.60 | 7.76 | 4.1M |
| 2021-08-26 | 7.89 | 7.92 | 7.71 | 7.79 | 4.7M |
| 2021-08-25 | 7.84 | 8.05 | 7.74 | 7.91 | 6.3M |
| 2021-08-24 | 7.96 | 8.43 | 7.70 | 7.92 | 14.4M |
| 2021-08-23 | 7.13 | 7.85 | 7.10 | 7.85 | 8.5M |
| 2021-08-20 | 7.60 | 7.65 | 7.03 | 7.14 | 8.6M |
| 2021-08-19 | 7.84 | 7.88 | 7.65 | 7.72 | 1.8M |
| 2021-08-18 | 7.71 | 7.88 | 7.66 | 7.84 | 2.4M |
| 2021-08-17 | 7.87 | 8.09 | 7.72 | 7.72 | 3.9M |
| 2021-08-16 | 7.75 | 7.92 | 7.70 | 7.89 | 3.3M |
| 2021-08-13 | 7.71 | 7.77 | 7.63 | 7.75 | 2.2M |
| 2021-08-12 | 7.80 | 7.83 | 7.69 | 7.70 | 1.9M |
| 2021-08-11 | 7.74 | 7.87 | 7.64 | 7.79 | 3.2M |
| 2021-08-10 | 7.59 | 7.76 | 7.50 | 7.69 | 2.4M |
| 2021-08-09 | 7.46 | 7.58 | 7.40 | 7.55 | 1.5M |
| 2021-08-06 | 7.53 | 7.59 | 7.35 | 7.45 | 1.8M |
| 2021-08-05 | 7.71 | 7.72 | 7.51 | 7.52 | 2.4M |
| 2021-08-04 | 7.78 | 7.83 | 7.65 | 7.71 | 2.0M |
| 2021-08-03 | 7.70 | 7.92 | 7.70 | 7.80 | 2.2M |
| 2021-08-02 | 7.63 | 7.79 | 7.52 | 7.79 | 3.2M |
| 2021-07-30 | 7.49 | 7.70 | 7.38 | 7.63 | 3.5M |
| 2021-07-29 | 7.40 | 7.72 | 7.26 | 7.48 | 4.1M |
| 2021-07-28 | 7.66 | 7.66 | 7.20 | 7.29 | 4.8M |
| 2021-07-27 | 7.95 | 8.03 | 7.55 | 7.67 | 5.1M |
| 2021-07-26 | 8.22 | 8.23 | 7.94 | 7.99 | 3.3M |
| 2021-07-23 | 8.17 | 8.18 | 8.08 | 8.11 | 3.2M |
| 2021-07-22 | 8.23 | 8.24 | 8.16 | 8.17 | 2.6M |
| 2021-07-21 | 8.19 | 8.30 | 8.19 | 8.24 | 2.1M |
| 2021-07-20 | 8.15 | 8.30 | 8.13 | 8.18 | 1.9M |
| 2021-07-19 | 8.23 | 8.30 | 8.10 | 8.23 | 3.5M |
| 2021-07-16 | 8.31 | 8.48 | 8.26 | 8.27 | 2.8M |
| 2021-07-15 | 8.54 | 8.54 | 8.21 | 8.30 | 3.7M |
| 2021-07-14 | 8.53 | 8.59 | 8.38 | 8.47 | 5.1M |
| 2021-07-13 | 8.31 | 8.63 | 8.22 | 8.53 | 7.4M |
| 2021-07-12 | 8.45 | 8.52 | 8.40 | 8.44 | 4.0M |
| 2021-07-09 | 8.30 | 8.49 | 8.22 | 8.46 | 4.9M |
| 2021-07-08 | 8.29 | 8.35 | 8.18 | 8.30 | 3.0M |
| 2021-07-07 | 8.33 | 8.36 | 8.20 | 8.25 | 2.6M |
| 2021-07-06 | 8.20 | 8.39 | 8.18 | 8.33 | 2.8M |
| 2021-07-05 | 8.14 | 8.29 | 8.10 | 8.23 | 2.0M |
| 2021-07-02 | 8.15 | 8.24 | 8.11 | 8.20 | 2.3M |
| 2021-07-01 | 8.50 | 8.50 | 8.19 | 8.19 | 4.1M |
| 2021-06-30 | 8.44 | 8.54 | 8.42 | 8.48 | 2.7M |
| 2021-06-29 | 8.43 | 8.64 | 8.39 | 8.43 | 3.6M |
| 2021-06-28 | 8.49 | 8.65 | 8.42 | 8.50 | 4.7M |
| 2021-06-25 | 8.35 | 8.36 | 8.21 | 8.32 | 3.4M |
| 2021-06-24 | 8.50 | 8.55 | 8.32 | 8.33 | 3.9M |
| 2021-06-23 | 8.48 | 8.62 | 8.41 | 8.49 | 4.0M |
| 2021-06-22 | 8.59 | 8.64 | 8.38 | 8.47 | 4.6M |
| 2021-06-21 | 8.23 | 8.59 | 8.17 | 8.58 | 6.0M |
| 2021-06-18 | 8.26 | 8.28 | 8.12 | 8.23 | 3.2M |
| 2021-06-17 | 8.19 | 8.31 | 8.17 | 8.22 | 2.8M |
| 2021-06-16 | 8.37 | 8.40 | 8.13 | 8.16 | 4.3M |
| 2021-06-15 | 8.66 | 8.70 | 8.28 | 8.37 | 6.7M |
| 2021-06-11 | 8.50 | 8.87 | 8.46 | 8.70 | 8.9M |
| 2021-06-10 | 8.62 | 8.69 | 8.50 | 8.51 | 4.8M |
| 2021-06-09 | 8.60 | 8.70 | 8.41 | 8.65 | 5.5M |
| 2021-06-08 | 8.69 | 8.72 | 8.55 | 8.59 | 5.6M |
| 2021-06-07 | 8.90 | 9.05 | 8.60 | 8.73 | 7.9M |
| 2021-06-04 | 9.04 | 9.07 | 8.82 | 8.90 | 5.8M |
| 2021-06-03 | 9.29 | 9.30 | 9.00 | 9.01 | 9.5M |
| 2021-06-02 | 9.14 | 9.30 | 9.00 | 9.24 | 11.2M |
| 2021-06-01 | 9.28 | 9.28 | 9.03 | 9.07 | 9.8M |
| 2021-05-31 | 9.10 | 9.39 | 8.97 | 9.32 | 11.9M |
| 2021-05-28 | 9.37 | 9.42 | 9.06 | 9.10 | 13.8M |
| 2021-05-27 | 9.49 | 9.68 | 9.28 | 9.33 | 17.8M |
| 2021-05-26 | 9.76 | 9.97 | 9.25 | 9.67 | 21.0M |
| 2021-05-25 | 9.89 | 10.55 | 9.33 | 9.53 | 32.0M |
| 2021-05-24 | 9.04 | 9.79 | 8.83 | 9.79 | 30.8M |
| 2021-05-21 | 8.09 | 8.90 | 8.06 | 8.90 | 19.3M |
| 2021-05-20 | 8.14 | 8.17 | 8.03 | 8.09 | 2.9M |
| 2021-05-19 | 8.18 | 8.22 | 8.11 | 8.15 | 2.6M |
| 2021-05-18 | 8.04 | 8.20 | 8.00 | 8.16 | 2.7M |
| 2021-05-17 | 8.15 | 8.15 | 7.96 | 8.06 | 3.6M |
| 2021-05-14 | 8.15 | 8.21 | 8.12 | 8.15 | 2.9M |
| 2021-05-13 | 8.13 | 8.25 | 8.11 | 8.15 | 2.5M |
| 2021-05-12 | 8.30 | 8.34 | 8.12 | 8.21 | 3.6M |
| 2021-05-11 | 8.32 | 8.49 | 8.27 | 8.35 | 5.5M |
| 2021-05-10 | 8.19 | 8.33 | 8.13 | 8.32 | 3.8M |
| 2021-05-07 | 8.21 | 8.29 | 8.12 | 8.19 | 3.9M |
| 2021-05-06 | 8.01 | 8.26 | 8.01 | 8.21 | 4.1M |
| 2021-04-30 | 8.09 | 8.11 | 7.93 | 8.00 | 3.8M |
| 2021-04-29 | 8.10 | 8.20 | 8.03 | 8.07 | 3.3M |
| 2021-04-28 | 8.12 | 8.25 | 8.05 | 8.09 | 2.6M |
| 2021-04-27 | 8.26 | 8.26 | 8.05 | 8.12 | 3.8M |
| 2021-04-26 | 8.26 | 8.37 | 8.20 | 8.25 | 3.7M |
| 2021-04-23 | 8.51 | 8.52 | 8.21 | 8.27 | 5.8M |
| 2021-04-22 | 8.66 | 8.71 | 8.43 | 8.48 | 4.8M |
| 2021-04-21 | 8.83 | 8.86 | 8.58 | 8.65 | 5.7M |
| 2021-04-20 | 8.82 | 9.00 | 8.77 | 8.83 | 6.4M |
| 2021-04-19 | 8.81 | 8.94 | 8.73 | 8.86 | 6.5M |
| 2021-04-16 | 8.59 | 8.79 | 8.57 | 8.73 | 5.0M |
| 2021-04-15 | 8.79 | 8.84 | 8.50 | 8.61 | 6.8M |
| 2021-04-14 | 8.77 | 8.85 | 8.55 | 8.79 | 7.1M |
| 2021-04-13 | 9.10 | 9.13 | 8.70 | 8.75 | 12.7M |
| 2021-04-12 | 9.27 | 9.49 | 9.22 | 9.32 | 9.8M |
| 2021-04-09 | 9.36 | 9.50 | 9.13 | 9.22 | 9.5M |
| 2021-04-08 | 10.02 | 10.07 | 9.22 | 9.38 | 22.2M |
| 2021-04-07 | 9.99 | 10.27 | 9.94 | 10.12 | 12.9M |
| 2021-04-06 | 10.00 | 10.20 | 9.70 | 10.02 | 15.9M |
| 2021-04-02 | 10.39 | 10.58 | 10.05 | 10.09 | 17.5M |
| 2021-04-01 | 10.77 | 10.78 | 10.30 | 10.53 | 19.3M |
| 2021-03-31 | 10.65 | 11.08 | 10.37 | 10.79 | 21.5M |
| 2021-03-30 | 11.13 | 11.48 | 10.77 | 10.96 | 41.8M |
| 2021-03-29 | 11.50 | 12.58 | 11.22 | 11.97 | 61.0M |
| 2021-03-26 | 10.16 | 11.44 | 10.10 | 11.44 | 44.9M |
| 2021-03-25 | 10.79 | 10.99 | 9.99 | 10.40 | 21.1M |
| 2021-03-24 | 9.96 | 11.38 | 9.96 | 11.00 | 30.3M |
| 2021-03-23 | 10.35 | 11.40 | 10.16 | 10.63 | 34.9M |
| 2021-03-22 | 9.93 | 10.68 | 9.93 | 10.36 | 18.9M |
| 2021-03-19 | 9.66 | 10.12 | 9.65 | 9.93 | 8.8M |
| 2021-03-18 | 9.81 | 10.05 | 9.69 | 9.85 | 8.9M |
| 2021-03-17 | 10.08 | 10.13 | 9.77 | 9.91 | 10.0M |
| 2021-03-16 | 10.09 | 10.25 | 9.83 | 10.08 | 12.2M |
| 2021-03-15 | 9.57 | 10.20 | 9.32 | 10.15 | 17.1M |
| 2021-03-12 | 9.14 | 9.75 | 9.03 | 9.57 | 13.2M |
| 2021-03-11 | 8.87 | 9.15 | 8.60 | 9.11 | 6.0M |
| 2021-03-10 | 9.13 | 9.41 | 8.93 | 8.94 | 7.5M |
| 2021-03-09 | 10.19 | 10.19 | 8.95 | 9.25 | 11.6M |
| 2021-03-08 | 9.36 | 9.98 | 9.33 | 9.91 | 12.1M |
| 2021-03-05 | 9.11 | 9.41 | 9.05 | 9.30 | 6.9M |
| 2021-03-04 | 9.09 | 9.25 | 9.00 | 9.15 | 4.4M |
| 2021-03-03 | 9.20 | 9.28 | 9.01 | 9.16 | 3.9M |
| 2021-03-02 | 8.98 | 9.36 | 8.93 | 9.18 | 6.6M |
| 2021-03-01 | 8.96 | 9.08 | 8.83 | 8.98 | 4.5M |
| 2021-02-26 | 8.70 | 9.15 | 8.64 | 8.96 | 6.4M |
| 2021-02-25 | 8.95 | 8.95 | 8.71 | 8.83 | 2.9M |
| 2021-02-24 | 8.72 | 8.97 | 8.72 | 8.81 | 4.2M |
| 2021-02-23 | 8.92 | 9.06 | 8.68 | 8.73 | 4.5M |
| 2021-02-22 | 8.70 | 9.08 | 8.54 | 8.90 | 7.8M |
| 2021-02-19 | 8.44 | 8.77 | 8.32 | 8.71 | 5.4M |
| 2021-02-18 | 8.04 | 8.42 | 8.04 | 8.38 | 5.4M |
| 2021-02-10 | 7.73 | 8.15 | 7.70 | 8.00 | 6.3M |
| 2021-02-09 | 7.68 | 7.73 | 7.58 | 7.72 | 3.2M |
| 2021-02-08 | 7.79 | 7.84 | 7.60 | 7.66 | 4.7M |
| 2021-02-05 | 7.81 | 8.07 | 7.78 | 7.81 | 3.8M |
| 2021-02-04 | 7.98 | 8.07 | 7.75 | 7.88 | 3.7M |
| 2021-02-03 | 8.31 | 8.35 | 8.03 | 8.04 | 3.0M |
| 2021-02-02 | 8.40 | 8.50 | 8.22 | 8.30 | 2.5M |
| 2021-02-01 | 8.24 | 8.40 | 8.15 | 8.36 | 3.3M |
| 2021-01-29 | 8.57 | 8.66 | 8.10 | 8.22 | 5.8M |
| 2021-01-28 | 8.80 | 8.87 | 8.53 | 8.56 | 3.7M |
| 2021-01-27 | 8.95 | 9.02 | 8.77 | 8.80 | 3.8M |
| 2021-01-26 | 9.48 | 9.48 | 8.94 | 8.94 | 5.7M |
| 2021-01-25 | 9.90 | 9.95 | 9.45 | 9.48 | 6.1M |
| 2021-01-22 | 9.88 | 10.01 | 9.42 | 9.95 | 10.8M |
| 2021-01-21 | 10.00 | 10.15 | 9.85 | 9.94 | 4.9M |
| 2021-01-20 | 10.11 | 10.12 | 9.99 | 10.00 | 2.8M |
| 2021-01-19 | 10.05 | 10.14 | 9.97 | 10.06 | 2.7M |
| 2021-01-18 | 10.11 | 10.24 | 10.02 | 10.05 | 3.9M |
| 2021-01-15 | 10.10 | 10.26 | 10.08 | 10.17 | 3.0M |
| 2021-01-14 | 10.16 | 10.34 | 10.01 | 10.16 | 5.3M |
| 2021-01-13 | 10.36 | 10.37 | 9.97 | 10.15 | 4.8M |
| 2021-01-12 | 10.29 | 10.45 | 10.13 | 10.37 | 8.6M |
| 2021-01-11 | 10.10 | 10.29 | 9.75 | 10.26 | 10.8M |
| 2021-01-08 | 10.21 | 10.21 | 9.90 | 10.04 | 4.1M |
| 2021-01-07 | 10.25 | 10.39 | 10.08 | 10.22 | 4.7M |
| 2021-01-06 | 10.47 | 10.47 | 10.19 | 10.25 | 6.3M |
| 2021-01-05 | 11.10 | 11.10 | 10.43 | 10.52 | 11.4M |
| 2021-01-04 | 10.93 | 11.15 | 10.82 | 11.03 | 6.9M |