13.44
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 7.69 | 7.79 | 7.60 | 7.79 | 0.0M |
| 2024-12-30 | 7.79 | 7.79 | 7.00 | 7.50 | 0.0M |
| 2024-12-27 | 7.94 | 7.94 | 7.45 | 7.47 | 0.0M |
| 2024-12-26 | 8.19 | 8.19 | 7.75 | 7.75 | 0.0M |
| 2024-12-24 | 7.50 | 8.00 | 7.50 | 8.00 | 0.0M |
| 2024-12-23 | 7.50 | 7.89 | 7.44 | 7.89 | 0.0M |
| 2024-12-20 | 7.01 | 7.50 | 7.01 | 7.50 | 0.0M |
| 2024-12-19 | 7.10 | 7.19 | 7.10 | 7.19 | 0.0M |
| 2024-12-18 | 7.50 | 7.50 | 7.16 | 7.16 | 0.0M |
| 2024-12-17 | 7.97 | 7.97 | 7.50 | 7.50 | 0.0M |
| 2024-12-16 | 7.87 | 7.90 | 7.54 | 7.54 | 0.0M |
| 2024-12-13 | 7.95 | 7.95 | 7.50 | 7.79 | 0.0M |
| 2024-12-12 | 7.50 | 7.90 | 7.50 | 7.51 | 0.0M |
| 2024-12-11 | 7.69 | 7.98 | 7.60 | 7.98 | 0.0M |
| 2024-12-10 | 7.70 | 8.00 | 7.43 | 7.43 | 0.0M |
| 2024-12-09 | 7.45 | 7.70 | 7.45 | 7.70 | 0.0M |
| 2024-12-06 | 7.94 | 7.94 | 7.90 | 7.90 | 0.0M |
| 2024-12-05 | 7.69 | 7.69 | 7.20 | 7.69 | 0.0M |
| 2024-12-04 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2024-12-03 | 7.89 | 7.89 | 7.35 | 7.50 | 0.0M |
| 2024-12-02 | 7.60 | 7.60 | 7.13 | 7.55 | 0.0M |
| 2024-11-29 | 7.10 | 7.59 | 7.10 | 7.20 | 0.0M |
| 2024-11-28 | 7.01 | 7.60 | 7.01 | 7.60 | 0.0M |
| 2024-11-27 | 7.05 | 7.39 | 7.05 | 7.22 | 0.0M |
| 2024-11-26 | 7.51 | 7.94 | 7.30 | 7.49 | 0.0M |
| 2024-11-25 | 7.35 | 7.94 | 7.35 | 7.94 | 0.0M |
| 2024-11-22 | 7.71 | 7.71 | 7.70 | 7.70 | 0.0M |
| 2024-11-21 | 8.20 | 9.00 | 7.99 | 8.00 | 0.0M |
| 2024-11-20 | 9.25 | 9.25 | 8.30 | 8.50 | 0.0M |
| 2024-11-19 | 9.44 | 9.44 | 8.65 | 9.00 | 0.0M |
| 2024-11-18 | 8.47 | 9.21 | 8.00 | 9.21 | 0.1M |
| 2024-11-15 | 8.34 | 8.34 | 8.33 | 8.33 | 0.0M |
| 2024-11-14 | 8.50 | 8.50 | 8.00 | 8.40 | 0.0M |
| 2024-11-13 | 8.49 | 8.50 | 8.00 | 8.25 | 0.1M |
| 2024-11-12 | 8.06 | 8.39 | 8.06 | 8.21 | 0.0M |
| 2024-11-11 | 7.99 | 8.63 | 7.62 | 8.50 | 0.1M |
| 2024-11-08 | 7.49 | 8.53 | 7.21 | 7.71 | 0.1M |
| 2024-11-07 | 7.45 | 7.55 | 7.42 | 7.42 | 0.0M |
| 2024-11-06 | 7.49 | 7.55 | 7.05 | 7.05 | 0.0M |
| 2024-11-05 | 7.49 | 7.60 | 7.26 | 7.26 | 0.0M |
| 2024-11-04 | 7.35 | 7.50 | 7.34 | 7.50 | 0.0M |
| 2024-11-01 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0M |
| 2024-10-31 | 7.00 | 7.30 | 7.00 | 7.10 | 0.0M |
| 2024-10-30 | 7.35 | 7.35 | 7.00 | 7.30 | 0.0M |
| 2024-10-29 | 7.70 | 7.70 | 7.17 | 7.17 | 0.0M |
| 2024-10-28 | 7.20 | 7.70 | 7.20 | 7.70 | 0.0M |
| 2024-10-25 | 7.74 | 7.74 | 7.30 | 7.30 | 0.0M |
| 2024-10-24 | 7.69 | 7.69 | 7.30 | 7.65 | 0.0M |
| 2024-10-23 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-10-22 | 7.60 | 7.60 | 7.22 | 7.50 | 0.0M |
| 2024-10-21 | 7.17 | 7.50 | 7.17 | 7.40 | 0.0M |
| 2024-10-18 | 7.77 | 8.00 | 7.20 | 7.22 | 0.0M |
| 2024-10-17 | 7.56 | 7.83 | 7.56 | 7.77 | 0.0M |
| 2024-10-16 | 7.75 | 7.89 | 7.50 | 7.83 | 0.0M |
| 2024-10-15 | 7.93 | 7.93 | 7.50 | 7.65 | 0.0M |
| 2024-10-14 | 7.35 | 7.94 | 7.35 | 7.92 | 0.0M |
| 2024-10-11 | 7.50 | 8.29 | 7.50 | 7.98 | 0.0M |
| 2024-10-10 | 7.75 | 7.75 | 7.50 | 7.73 | 0.0M |
| 2024-10-09 | 7.25 | 7.75 | 7.25 | 7.50 | 0.0M |
| 2024-10-08 | 7.20 | 7.79 | 7.00 | 7.12 | 0.0M |
| 2024-10-07 | 7.30 | 7.95 | 7.30 | 7.30 | 0.0M |
| 2024-10-04 | 8.24 | 8.34 | 7.56 | 8.24 | 0.0M |
| 2024-10-03 | 8.00 | 8.00 | 7.55 | 7.55 | 0.0M |
| 2024-10-02 | 8.34 | 8.34 | 8.11 | 8.30 | 0.0M |
| 2024-10-01 | 8.40 | 8.40 | 7.81 | 8.33 | 0.0M |
| 2024-09-30 | 8.60 | 8.60 | 7.80 | 8.02 | 0.0M |
| 2024-09-27 | 8.30 | 8.98 | 8.25 | 8.77 | 0.0M |
| 2024-09-26 | 9.19 | 9.19 | 8.30 | 8.89 | 0.0M |
| 2024-09-25 | 7.13 | 8.50 | 7.13 | 8.50 | 0.1M |
| 2024-09-24 | 8.31 | 8.35 | 7.50 | 7.69 | 0.0M |
| 2024-09-23 | 8.12 | 8.85 | 7.99 | 7.99 | 0.1M |
| 2024-09-20 | 9.70 | 10.50 | 8.99 | 8.99 | 0.1M |
| 2024-09-19 | 11.10 | 11.10 | 9.99 | 9.99 | 0.0M |
| 2024-09-18 | 12.60 | 13.00 | 11.03 | 11.45 | 0.1M |
| 2024-09-16 | 13.30 | 13.80 | 12.20 | 12.79 | 0.0M |
| 2024-09-13 | 12.75 | 14.30 | 12.75 | 12.99 | 0.0M |
| 2024-09-12 | 15.00 | 15.00 | 13.08 | 13.09 | 0.1M |
| 2024-09-11 | 15.55 | 15.55 | 13.50 | 14.85 | 0.0M |
| 2024-09-10 | 14.00 | 15.10 | 13.55 | 14.00 | 0.0M |
| 2024-09-09 | 14.92 | 15.33 | 13.90 | 14.35 | 0.0M |
| 2024-09-06 | 14.40 | 14.60 | 12.60 | 14.00 | 0.2M |
| 2024-09-05 | 14.50 | 14.51 | 13.01 | 14.25 | 0.1M |
| 2024-09-04 | 12.98 | 13.19 | 12.00 | 13.19 | 0.2M |
| 2024-09-03 | 11.27 | 11.99 | 10.20 | 11.99 | 0.0M |
| 2024-09-02 | 13.00 | 13.00 | 11.25 | 11.27 | 0.0M |
| 2024-08-30 | 11.49 | 11.97 | 10.55 | 11.97 | 0.1M |
| 2024-08-29 | 9.15 | 10.88 | 8.88 | 10.88 | 0.1M |
| 2024-08-28 | 9.21 | 10.24 | 9.12 | 9.98 | 0.0M |
| 2024-08-27 | 11.34 | 11.34 | 9.91 | 9.91 | 0.1M |
| 2024-08-26 | 11.36 | 11.36 | 10.51 | 11.00 | 0.0M |
| 2024-08-23 | 10.32 | 10.33 | 10.10 | 10.33 | 0.1M |
| 2024-08-22 | 8.95 | 9.33 | 8.03 | 9.33 | 0.1M |
| 2024-08-21 | 7.99 | 8.33 | 7.55 | 8.33 | 0.1M |
| 2024-08-20 | 7.50 | 7.89 | 7.23 | 7.89 | 0.0M |
| 2024-08-19 | 8.20 | 8.20 | 7.20 | 7.59 | 0.0M |
| 2024-08-15 | 8.20 | 8.73 | 7.90 | 7.90 | 0.0M |
| 2024-08-13 | 8.22 | 9.00 | 8.12 | 8.99 | 0.0M |
| 2024-08-12 | 8.41 | 9.41 | 8.40 | 9.34 | 0.0M |
| 2024-08-09 | 7.99 | 8.50 | 7.50 | 8.50 | 0.1M |
| 2024-08-08 | 7.20 | 8.50 | 7.00 | 8.20 | 0.0M |
| 2024-08-07 | 7.30 | 8.00 | 7.30 | 7.60 | 0.0M |
| 2024-08-06 | 7.65 | 7.65 | 7.40 | 7.65 | 0.0M |
| 2024-08-05 | 7.06 | 7.60 | 7.02 | 7.59 | 0.0M |
| 2024-08-02 | 7.31 | 7.59 | 7.12 | 7.50 | 0.0M |
| 2024-08-01 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0M |
| 2024-07-31 | 7.55 | 7.87 | 7.28 | 7.85 | 0.0M |
| 2024-07-30 | 7.50 | 7.69 | 7.50 | 7.69 | 0.0M |
| 2024-07-29 | 7.21 | 8.00 | 7.21 | 7.50 | 0.0M |
| 2024-07-26 | 8.16 | 8.16 | 7.32 | 7.32 | 0.0M |
| 2024-07-25 | 7.34 | 7.59 | 7.30 | 7.59 | 0.0M |
| 2024-07-24 | 7.30 | 8.24 | 7.01 | 7.51 | 0.0M |
| 2024-07-23 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0M |
| 2024-07-22 | 7.60 | 8.40 | 7.50 | 8.00 | 0.0M |
| 2024-07-19 | 8.10 | 8.45 | 7.90 | 8.00 | 0.0M |
| 2024-07-18 | 8.98 | 9.05 | 8.20 | 8.40 | 0.0M |
| 2024-07-15 | 7.85 | 8.59 | 7.76 | 8.59 | 0.1M |
| 2024-07-12 | 8.43 | 8.43 | 7.55 | 7.55 | 0.0M |
| 2024-07-11 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0M |
| 2024-07-10 | 7.52 | 8.00 | 7.50 | 7.90 | 0.0M |
| 2024-07-09 | 8.01 | 8.25 | 7.72 | 7.88 | 0.0M |
| 2024-07-08 | 7.76 | 8.00 | 7.31 | 8.00 | 0.0M |
| 2024-07-05 | 8.97 | 8.97 | 7.70 | 7.85 | 0.1M |
| 2024-07-04 | 7.56 | 8.10 | 7.06 | 8.10 | 0.1M |
| 2024-07-03 | 7.99 | 7.99 | 7.00 | 7.10 | 0.0M |
| 2024-07-02 | 7.99 | 7.99 | 7.10 | 7.77 | 0.0M |
| 2024-07-01 | 8.27 | 8.27 | 7.80 | 7.84 | 0.0M |
| 2024-06-28 | 7.80 | 8.08 | 7.80 | 7.95 | 0.0M |
| 2024-06-27 | 8.00 | 8.00 | 7.28 | 7.60 | 0.1M |
| 2024-06-26 | 8.55 | 8.80 | 8.28 | 8.28 | 0.1M |
| 2024-06-25 | 9.49 | 9.49 | 8.20 | 9.39 | 0.0M |
| 2024-06-24 | 7.59 | 8.60 | 7.59 | 8.60 | 0.1M |
| 2024-06-21 | 8.28 | 8.49 | 7.60 | 7.60 | 0.0M |
| 2024-06-20 | 8.30 | 8.40 | 8.28 | 8.40 | 0.0M |
| 2024-06-14 | 8.50 | 9.25 | 8.50 | 9.25 | 0.0M |
| 2024-06-13 | 8.99 | 8.99 | 8.70 | 8.70 | 0.0M |
| 2024-06-12 | 8.00 | 9.00 | 8.00 | 8.90 | 0.0M |
| 2024-06-11 | 8.25 | 8.65 | 8.25 | 8.65 | 0.0M |
| 2024-06-10 | 8.60 | 9.19 | 8.56 | 8.75 | 0.0M |
| 2024-06-07 | 8.80 | 9.19 | 8.30 | 8.74 | 0.0M |
| 2024-06-06 | 9.45 | 9.45 | 9.00 | 9.00 | 0.0M |
| 2024-06-05 | 8.59 | 9.25 | 8.51 | 9.10 | 0.0M |
| 2024-06-04 | 8.50 | 8.50 | 8.01 | 8.45 | 0.0M |
| 2024-06-03 | 8.20 | 8.70 | 8.00 | 8.60 | 0.0M |
| 2024-05-31 | 7.20 | 8.29 | 7.20 | 8.29 | 0.1M |
| 2024-05-30 | 7.80 | 8.34 | 7.11 | 7.11 | 0.0M |
| 2024-05-29 | 8.00 | 8.15 | 7.01 | 7.80 | 0.0M |
| 2024-05-27 | 7.77 | 8.60 | 7.25 | 7.85 | 0.1M |
| 2024-05-24 | 6.65 | 7.65 | 6.65 | 7.65 | 0.1M |
| 2024-05-22 | 6.12 | 6.65 | 6.12 | 6.65 | 0.0M |
| 2024-05-21 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-05-20 | 6.00 | 7.40 | 6.00 | 6.80 | 0.1M |
| 2024-05-17 | 6.01 | 6.40 | 6.00 | 6.40 | 0.0M |
| 2024-05-14 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-05-13 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-05-10 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-05-09 | 5.70 | 6.00 | 5.70 | 6.00 | 0.0M |
| 2024-05-07 | 6.25 | 6.35 | 6.00 | 6.00 | 0.0M |
| 2024-05-06 | 6.40 | 6.40 | 5.80 | 5.80 | 0.0M |
| 2024-05-02 | 6.80 | 6.80 | 6.25 | 6.25 | 0.0M |
| 2024-04-30 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-04-29 | 6.75 | 6.75 | 5.80 | 6.24 | 0.1M |
| 2024-04-26 | 6.00 | 6.79 | 6.00 | 6.79 | 0.0M |
| 2024-04-25 | 7.19 | 7.50 | 6.40 | 6.40 | 0.0M |
| 2024-04-24 | 6.95 | 7.59 | 6.94 | 7.40 | 0.0M |
| 2024-04-23 | 5.51 | 6.60 | 5.15 | 6.60 | 0.0M |
| 2024-04-19 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-03-22 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-03-21 | 5.20 | 5.50 | 5.20 | 5.50 | 0.0M |
| 2024-03-20 | 5.51 | 5.51 | 5.50 | 5.50 | 0.0M |
| 2024-03-15 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-03-13 | 5.80 | 5.80 | 5.75 | 5.75 | 0.0M |
| 2024-03-12 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-03-11 | 5.75 | 6.30 | 5.75 | 6.20 | 0.0M |
| 2024-03-08 | 5.99 | 6.18 | 5.61 | 5.70 | 0.0M |
| 2024-03-07 | 5.34 | 5.94 | 5.34 | 5.94 | 0.0M |
| 2024-03-06 | 5.50 | 5.99 | 5.05 | 5.98 | 0.0M |
| 2024-03-05 | 5.88 | 5.99 | 5.88 | 5.99 | 0.0M |
| 2024-03-04 | 5.67 | 6.07 | 5.60 | 5.60 | 0.0M |
| 2024-03-01 | 6.18 | 6.18 | 5.80 | 5.80 | 0.0M |
| 2024-02-29 | 6.50 | 6.98 | 5.25 | 6.14 | 0.0M |
| 2024-02-28 | 5.97 | 6.80 | 5.97 | 6.20 | 0.0M |
| 2024-02-23 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-02-21 | 6.08 | 6.11 | 6.08 | 6.11 | 0.0M |
| 2024-02-15 | 5.11 | 5.21 | 5.11 | 5.21 | 0.0M |
| 2024-02-07 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-02-06 | 6.55 | 6.77 | 5.51 | 6.50 | 0.1M |
| 2024-02-02 | 6.20 | 7.10 | 6.20 | 6.50 | 0.0M |
| 2024-01-31 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-01-29 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-01-25 | 6.60 | 6.63 | 6.59 | 6.59 | 0.0M |
| 2024-01-23 | 6.29 | 6.30 | 6.29 | 6.30 | 0.0M |
| 2024-01-22 | 6.03 | 6.79 | 6.03 | 6.79 | 0.0M |
| 2024-01-19 | 6.30 | 7.25 | 5.65 | 6.40 | 0.0M |
| 2024-01-18 | 6.38 | 6.69 | 6.38 | 6.69 | 0.0M |
| 2024-01-17 | 6.60 | 7.18 | 6.40 | 6.75 | 0.0M |
| 2024-01-16 | 6.25 | 6.55 | 6.20 | 6.55 | 0.0M |
| 2024-01-15 | 6.40 | 6.89 | 6.05 | 6.89 | 0.0M |
| 2024-01-12 | 6.29 | 6.40 | 6.00 | 6.00 | 0.1M |
| 2024-01-11 | 4.50 | 5.40 | 4.50 | 5.40 | 0.0M |
| 2024-01-08 | 4.11 | 4.40 | 4.11 | 4.40 | 0.0M |
| 2024-01-02 | 4.00 | 4.35 | 4.00 | 4.35 | 0.0M |