9.32
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 9.39 | 9.40 | 9.19 | 9.32 | 134.1M |
| 2025-09-26 | 9.56 | 9.76 | 9.36 | 9.46 | 179.5M |
| 2025-09-25 | 9.95 | 10.00 | 9.57 | 9.61 | 206.3M |
| 2025-09-24 | 10.09 | 10.16 | 9.73 | 9.98 | 239.1M |
| 2025-09-23 | 9.85 | 10.43 | 9.64 | 10.27 | 361.0M |
| 2025-09-22 | 10.18 | 10.24 | 9.81 | 9.93 | 255.7M |
| 2025-09-19 | 10.71 | 10.92 | 10.04 | 10.05 | 401.3M |
| 2025-09-18 | 11.50 | 11.70 | 10.29 | 10.60 | 621.3M |
| 2025-09-17 | 10.81 | 10.81 | 10.63 | 10.81 | 94.5M |
| 2025-09-16 | 9.31 | 10.20 | 9.31 | 9.83 | 376.7M |
| 2025-09-15 | 9.59 | 9.77 | 9.28 | 9.40 | 263.9M |
| 2025-09-12 | 9.51 | 9.83 | 9.28 | 9.29 | 385.6M |
| 2025-09-11 | 9.05 | 9.51 | 8.87 | 9.44 | 351.3M |
| 2025-09-10 | 9.36 | 9.37 | 8.87 | 9.19 | 329.5M |
| 2025-09-09 | 9.42 | 9.87 | 9.24 | 9.28 | 454.3M |
| 2025-09-08 | 9.50 | 10.00 | 9.36 | 9.73 | 675.0M |
| 2025-09-05 | 8.21 | 9.09 | 8.21 | 9.09 | 317.3M |
| 2025-09-04 | 8.30 | 8.58 | 8.11 | 8.26 | 196.0M |
| 2025-09-03 | 8.27 | 8.36 | 8.10 | 8.10 | 214.3M |
| 2025-09-02 | 7.86 | 8.64 | 7.85 | 8.26 | 336.3M |
| 2025-09-01 | 7.99 | 7.99 | 7.78 | 7.85 | 83.6M |
| 2025-08-29 | 8.17 | 8.18 | 7.97 | 8.01 | 73.1M |
| 2025-08-28 | 7.91 | 8.16 | 7.85 | 8.16 | 118.3M |
| 2025-08-27 | 8.31 | 8.34 | 7.90 | 7.91 | 138.0M |
| 2025-08-26 | 7.95 | 8.36 | 7.88 | 8.15 | 155.7M |
| 2025-08-25 | 7.98 | 8.05 | 7.92 | 7.99 | 83.9M |
| 2025-08-22 | 7.89 | 7.99 | 7.87 | 7.96 | 67.3M |
| 2025-08-21 | 7.96 | 8.03 | 7.86 | 7.91 | 70.9M |
| 2025-08-20 | 7.88 | 8.11 | 7.85 | 8.00 | 105.5M |
| 2025-08-19 | 7.86 | 7.94 | 7.77 | 7.88 | 73.7M |
| 2025-08-18 | 7.77 | 7.90 | 7.74 | 7.86 | 100.0M |
| 2025-08-15 | 7.51 | 7.76 | 7.51 | 7.74 | 86.9M |
| 2025-08-14 | 7.63 | 7.67 | 7.48 | 7.53 | 48.4M |
| 2025-08-13 | 7.57 | 7.63 | 7.56 | 7.62 | 48.6M |
| 2025-08-12 | 7.59 | 7.64 | 7.53 | 7.57 | 43.6M |
| 2025-08-11 | 7.46 | 7.58 | 7.46 | 7.55 | 34.2M |
| 2025-08-08 | 7.56 | 7.56 | 7.46 | 7.48 | 33.7M |
| 2025-08-07 | 7.63 | 7.64 | 7.54 | 7.56 | 35.2M |
| 2025-08-06 | 7.56 | 7.62 | 7.52 | 7.62 | 36.5M |
| 2025-08-05 | 7.53 | 7.61 | 7.52 | 7.58 | 33.7M |
| 2025-08-04 | 7.48 | 7.53 | 7.40 | 7.53 | 33.7M |
| 2025-08-01 | 7.47 | 7.68 | 7.45 | 7.53 | 45.1M |
| 2025-07-31 | 7.58 | 7.69 | 7.46 | 7.49 | 52.9M |
| 2025-07-30 | 7.72 | 7.72 | 7.55 | 7.58 | 49.8M |
| 2025-07-29 | 7.77 | 7.78 | 7.66 | 7.74 | 45.8M |
| 2025-07-28 | 7.80 | 7.82 | 7.73 | 7.77 | 38.6M |
| 2025-07-25 | 7.86 | 7.86 | 7.75 | 7.80 | 48.1M |
| 2025-07-24 | 7.77 | 7.98 | 7.75 | 7.87 | 85.6M |
| 2025-07-23 | 7.78 | 7.81 | 7.68 | 7.70 | 55.3M |
| 2025-07-22 | 7.77 | 7.84 | 7.74 | 7.81 | 58.1M |
| 2025-07-21 | 7.72 | 7.79 | 7.69 | 7.78 | 48.5M |
| 2025-07-18 | 7.78 | 7.80 | 7.68 | 7.71 | 43.3M |
| 2025-07-17 | 7.71 | 7.78 | 7.68 | 7.77 | 43.4M |
| 2025-07-16 | 7.71 | 7.80 | 7.71 | 7.74 | 52.4M |
| 2025-07-15 | 7.68 | 7.85 | 7.62 | 7.70 | 51.4M |
| 2025-07-14 | 7.69 | 7.79 | 7.67 | 7.73 | 45.2M |
| 2025-07-11 | 7.74 | 7.75 | 7.65 | 7.70 | 47.5M |
| 2025-07-10 | 7.70 | 7.82 | 7.70 | 7.74 | 51.7M |
| 2025-07-09 | 7.79 | 7.84 | 7.68 | 7.70 | 64.3M |
| 2025-07-08 | 7.68 | 7.86 | 7.65 | 7.82 | 102.4M |
| 2025-07-07 | 7.47 | 7.84 | 7.43 | 7.77 | 105.4M |
| 2025-07-04 | 7.48 | 7.69 | 7.44 | 7.52 | 67.2M |
| 2025-07-03 | 7.45 | 7.51 | 7.42 | 7.49 | 33.1M |
| 2025-07-02 | 7.53 | 7.54 | 7.44 | 7.48 | 35.8M |
| 2025-07-01 | 7.50 | 7.57 | 7.48 | 7.55 | 38.8M |
| 2025-06-30 | 7.50 | 7.56 | 7.48 | 7.53 | 42.7M |
| 2025-06-27 | 7.41 | 7.62 | 7.39 | 7.49 | 60.0M |
| 2025-06-26 | 7.46 | 7.55 | 7.38 | 7.39 | 42.9M |
| 2025-06-25 | 7.40 | 7.48 | 7.36 | 7.45 | 41.5M |
| 2025-06-24 | 7.26 | 7.40 | 7.26 | 7.40 | 36.9M |
| 2025-06-23 | 7.10 | 7.27 | 7.08 | 7.24 | 28.6M |
| 2025-06-20 | 7.28 | 7.37 | 7.16 | 7.18 | 40.9M |
| 2025-06-19 | 7.46 | 7.59 | 7.27 | 7.30 | 53.9M |
| 2025-06-18 | 7.57 | 7.61 | 7.43 | 7.50 | 49.0M |
| 2025-06-17 | 7.69 | 7.73 | 7.58 | 7.60 | 42.3M |
| 2025-06-16 | 7.58 | 7.77 | 7.53 | 7.72 | 39.2M |
| 2025-06-13 | 7.77 | 7.80 | 7.65 | 7.65 | 65.0M |
| 2025-06-12 | 7.78 | 8.08 | 7.67 | 7.89 | 98.9M |
| 2025-06-11 | 7.78 | 7.84 | 7.73 | 7.80 | 50.0M |
| 2025-06-10 | 8.00 | 8.00 | 7.67 | 7.78 | 89.6M |
| 2025-06-09 | 7.92 | 8.02 | 7.92 | 7.98 | 59.6M |
| 2025-06-06 | 8.08 | 8.10 | 7.91 | 7.91 | 78.8M |
| 2025-06-05 | 8.05 | 8.19 | 7.97 | 8.10 | 126.8M |
| 2025-06-04 | 7.78 | 8.22 | 7.77 | 8.05 | 155.6M |
| 2025-06-03 | 7.67 | 7.92 | 7.65 | 7.78 | 56.9M |
| 2025-05-30 | 7.94 | 7.98 | 7.72 | 7.76 | 88.1M |
| 2025-05-29 | 7.81 | 8.11 | 7.81 | 8.00 | 112.7M |
| 2025-05-28 | 7.99 | 8.00 | 7.83 | 7.85 | 94.1M |
| 2025-05-27 | 7.81 | 8.11 | 7.76 | 8.06 | 142.8M |
| 2025-05-26 | 7.78 | 8.01 | 7.68 | 7.88 | 130.1M |
| 2025-05-23 | 8.18 | 8.19 | 7.76 | 7.78 | 183.0M |
| 2025-05-22 | 8.23 | 8.56 | 8.01 | 8.02 | 341.2M |
| 2025-05-21 | 7.52 | 8.23 | 7.52 | 8.23 | 261.9M |
| 2025-05-20 | 7.43 | 7.51 | 7.36 | 7.48 | 32.1M |
| 2025-05-19 | 7.42 | 7.48 | 7.36 | 7.45 | 29.7M |
| 2025-05-16 | 7.39 | 7.52 | 7.35 | 7.40 | 33.0M |
| 2025-05-15 | 7.69 | 7.69 | 7.42 | 7.44 | 64.7M |
| 2025-05-14 | 7.61 | 7.93 | 7.46 | 7.76 | 104.5M |
| 2025-05-13 | 7.81 | 7.86 | 7.61 | 7.63 | 67.6M |
| 2025-05-12 | 7.59 | 7.84 | 7.54 | 7.77 | 84.4M |
| 2025-05-09 | 7.63 | 7.69 | 7.50 | 7.54 | 85.9M |
| 2025-05-08 | 7.32 | 8.10 | 7.30 | 7.80 | 154.0M |
| 2025-05-07 | 7.46 | 7.50 | 7.28 | 7.36 | 62.2M |
| 2025-05-06 | 7.20 | 7.36 | 7.16 | 7.36 | 48.2M |
| 2025-04-30 | 7.02 | 7.18 | 7.01 | 7.14 | 47.2M |
| 2025-04-29 | 7.05 | 7.12 | 7.00 | 7.01 | 31.1M |
| 2025-04-28 | 7.16 | 7.19 | 7.05 | 7.06 | 34.1M |
| 2025-04-25 | 7.05 | 7.15 | 7.01 | 7.08 | 35.9M |
| 2025-04-24 | 7.14 | 7.15 | 6.98 | 7.04 | 39.7M |
| 2025-04-23 | 7.05 | 7.11 | 7.00 | 7.07 | 37.6M |
| 2025-04-22 | 7.00 | 7.05 | 6.96 | 6.99 | 25.0M |
| 2025-04-21 | 6.94 | 7.04 | 6.90 | 7.04 | 28.2M |
| 2025-04-18 | 6.87 | 6.95 | 6.80 | 6.94 | 27.2M |
| 2025-04-17 | 6.86 | 6.98 | 6.83 | 6.87 | 25.2M |
| 2025-04-16 | 7.01 | 7.04 | 6.80 | 6.91 | 34.9M |
| 2025-04-15 | 7.08 | 7.12 | 6.98 | 7.05 | 32.7M |
| 2025-04-14 | 7.17 | 7.24 | 7.07 | 7.08 | 51.8M |
| 2025-04-11 | 6.83 | 7.15 | 6.83 | 7.03 | 55.2M |
| 2025-04-10 | 6.89 | 7.29 | 6.83 | 6.98 | 81.2M |
| 2025-04-09 | 6.44 | 6.80 | 6.00 | 6.75 | 79.8M |
| 2025-04-08 | 6.62 | 6.92 | 6.42 | 6.59 | 80.7M |
| 2025-04-07 | 6.91 | 7.19 | 6.81 | 6.81 | 56.5M |
| 2025-04-03 | 7.75 | 7.83 | 7.54 | 7.57 | 57.1M |
| 2025-04-02 | 7.83 | 7.93 | 7.79 | 7.84 | 37.1M |
| 2025-04-01 | 7.88 | 7.91 | 7.78 | 7.84 | 39.9M |
| 2025-03-31 | 7.71 | 7.91 | 7.68 | 7.85 | 57.9M |
| 2025-03-28 | 7.75 | 7.88 | 7.71 | 7.77 | 43.4M |
| 2025-03-27 | 7.77 | 7.86 | 7.65 | 7.74 | 46.7M |
| 2025-03-26 | 7.81 | 7.90 | 7.78 | 7.82 | 42.4M |
| 2025-03-25 | 7.90 | 7.97 | 7.77 | 7.80 | 56.8M |
| 2025-03-24 | 8.20 | 8.25 | 7.70 | 7.92 | 119.9M |
| 2025-03-21 | 8.41 | 8.50 | 8.24 | 8.27 | 67.0M |
| 2025-03-20 | 8.47 | 8.63 | 8.42 | 8.45 | 69.0M |
| 2025-03-19 | 8.59 | 8.64 | 8.46 | 8.49 | 78.1M |
| 2025-03-18 | 8.84 | 8.90 | 8.55 | 8.58 | 110.9M |
| 2025-03-17 | 8.72 | 8.88 | 8.65 | 8.77 | 119.9M |
| 2025-03-14 | 8.61 | 8.79 | 8.46 | 8.71 | 125.0M |
| 2025-03-13 | 8.62 | 8.80 | 8.44 | 8.59 | 137.7M |
| 2025-03-12 | 8.49 | 9.00 | 8.49 | 8.69 | 230.9M |
| 2025-03-11 | 8.05 | 8.59 | 8.01 | 8.44 | 152.6M |
| 2025-03-10 | 8.11 | 8.32 | 8.09 | 8.19 | 85.8M |
| 2025-03-07 | 8.19 | 8.22 | 8.02 | 8.07 | 92.2M |
| 2025-03-06 | 7.95 | 8.44 | 7.95 | 8.27 | 139.5M |
| 2025-03-05 | 8.00 | 8.08 | 7.76 | 7.94 | 79.5M |
| 2025-03-04 | 7.91 | 8.09 | 7.85 | 8.03 | 61.6M |
| 2025-03-03 | 8.11 | 8.27 | 7.90 | 8.00 | 98.2M |
| 2025-02-28 | 8.26 | 8.50 | 8.07 | 8.10 | 133.6M |
| 2025-02-27 | 8.48 | 8.56 | 8.18 | 8.32 | 140.3M |
| 2025-02-26 | 8.04 | 8.53 | 7.97 | 8.48 | 216.0M |
| 2025-02-25 | 8.01 | 8.17 | 7.93 | 8.03 | 102.4M |
| 2025-02-24 | 8.25 | 8.25 | 8.08 | 8.14 | 114.3M |
| 2025-02-21 | 8.05 | 8.34 | 7.98 | 8.25 | 180.2M |
| 2025-02-20 | 8.00 | 8.07 | 7.90 | 8.01 | 99.3M |
| 2025-02-19 | 7.88 | 8.16 | 7.85 | 8.05 | 124.1M |
| 2025-02-18 | 8.14 | 8.21 | 7.83 | 7.87 | 138.5M |
| 2025-02-17 | 8.46 | 8.49 | 8.05 | 8.17 | 204.3M |
| 2025-02-14 | 8.29 | 8.68 | 8.26 | 8.38 | 187.1M |
| 2025-02-13 | 8.20 | 9.02 | 8.12 | 8.41 | 282.2M |
| 2025-02-12 | 8.11 | 8.43 | 8.05 | 8.27 | 200.5M |
| 2025-02-11 | 7.88 | 8.25 | 7.77 | 8.25 | 250.4M |
| 2025-02-10 | 7.83 | 7.93 | 7.70 | 7.91 | 157.4M |
| 2025-02-07 | 7.74 | 8.00 | 7.70 | 7.84 | 189.8M |
| 2025-02-06 | 7.46 | 7.80 | 7.41 | 7.78 | 151.5M |
| 2025-02-05 | 7.55 | 7.62 | 7.36 | 7.45 | 104.9M |
| 2025-01-27 | 7.75 | 7.83 | 7.42 | 7.43 | 139.5M |
| 2025-01-24 | 7.66 | 7.91 | 7.62 | 7.88 | 177.9M |
| 2025-01-23 | 7.93 | 8.14 | 7.66 | 7.66 | 198.1M |
| 2025-01-22 | 7.72 | 8.05 | 7.71 | 7.79 | 225.0M |
| 2025-01-21 | 7.74 | 7.96 | 7.65 | 7.79 | 243.9M |
| 2025-01-20 | 7.30 | 8.03 | 7.29 | 7.75 | 315.4M |
| 2025-01-17 | 6.95 | 7.47 | 6.88 | 7.30 | 256.7M |
| 2025-01-16 | 6.92 | 7.09 | 6.83 | 6.95 | 119.8M |
| 2025-01-15 | 6.82 | 6.97 | 6.74 | 6.86 | 112.2M |
| 2025-01-14 | 6.50 | 6.93 | 6.47 | 6.92 | 146.3M |
| 2025-01-13 | 6.61 | 6.66 | 6.33 | 6.46 | 91.7M |
| 2025-01-10 | 6.85 | 6.95 | 6.51 | 6.52 | 139.1M |
| 2025-01-09 | 6.82 | 7.08 | 6.82 | 6.93 | 125.3M |
| 2025-01-08 | 6.93 | 7.03 | 6.61 | 6.92 | 166.1M |
| 2025-01-07 | 6.71 | 7.09 | 6.68 | 7.05 | 172.3M |
| 2025-01-06 | 6.95 | 7.02 | 6.64 | 6.71 | 133.0M |
| 2025-01-03 | 7.50 | 7.57 | 6.91 | 6.95 | 209.1M |
| 2025-01-02 | 7.57 | 7.95 | 7.35 | 7.50 | 229.4M |