11.68
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 | 12.00 | 12.19 | 11.64 | 11.68 | 5.2M |
| 2025-09-25 | 12.23 | 12.33 | 11.61 | 12.00 | 11.2M |
| 2025-09-24 | 13.30 | 14.06 | 12.75 | 12.84 | 15.1M |
| 2025-09-23 | 14.48 | 15.00 | 12.88 | 13.17 | 17.7M |
| 2025-09-22 | 13.85 | 14.21 | 13.40 | 13.75 | 9.9M |
| 2025-09-19 | 13.04 | 15.31 | 12.94 | 13.98 | 32.0M |
| 2025-09-18 | 12.08 | 12.90 | 11.73 | 12.84 | 13.2M |
| 2025-09-17 | 11.85 | 12.13 | 11.26 | 11.73 | 8.7M |
| 2025-09-16 | 12.32 | 12.36 | 11.62 | 12.11 | 7.3M |
| 2025-09-15 | 12.46 | 12.63 | 11.92 | 12.21 | 10.5M |
| 2025-09-12 | 11.70 | 13.12 | 11.60 | 12.13 | 18.0M |
| 2025-09-11 | 10.83 | 12.09 | 10.83 | 11.40 | 11.3M |
| 2025-09-10 | 11.02 | 11.28 | 10.58 | 10.67 | 6.0M |
| 2025-09-09 | 10.30 | 10.82 | 10.13 | 10.80 | 5.0M |
| 2025-09-08 | 10.28 | 10.71 | 10.20 | 10.50 | 6.6M |
| 2025-09-05 | 10.06 | 10.20 | 9.73 | 10.00 | 3.5M |
| 2025-09-04 | 9.74 | 9.97 | 9.58 | 9.94 | 4.5M |
| 2025-09-03 | 10.46 | 10.48 | 9.66 | 9.73 | 5.6M |
| 2025-09-02 | 10.52 | 10.71 | 9.96 | 10.29 | 6.4M |
| 2025-08-29 | 11.47 | 11.75 | 10.62 | 11.10 | 6.3M |
| 2025-08-28 | 11.62 | 11.96 | 11.21 | 11.25 | 8.7M |
| 2025-08-27 | 10.91 | 12.19 | 10.51 | 11.61 | 30.2M |
| 2025-08-26 | 9.81 | 10.27 | 9.70 | 10.27 | 4.0M |
| 2025-08-25 | 9.68 | 10.10 | 9.60 | 9.84 | 3.4M |
| 2025-08-22 | 9.26 | 9.82 | 9.11 | 9.71 | 4.0M |
| 2025-08-21 | 9.20 | 9.31 | 9.10 | 9.25 | 2.5M |
| 2025-08-20 | 9.51 | 9.59 | 8.87 | 9.26 | 8.0M |
| 2025-08-19 | 10.45 | 10.53 | 9.59 | 9.62 | 6.0M |
| 2025-08-18 | 9.83 | 10.46 | 9.78 | 10.26 | 7.0M |
| 2025-08-15 | 10.16 | 10.22 | 9.71 | 9.71 | 3.8M |
| 2025-08-14 | 10.10 | 10.32 | 9.94 | 10.18 | 3.5M |
| 2025-08-13 | 10.44 | 10.65 | 10.20 | 10.44 | 3.7M |
| 2025-08-12 | 10.07 | 10.43 | 9.76 | 10.42 | 5.4M |
| 2025-08-11 | 10.47 | 10.95 | 10.27 | 10.38 | 5.0M |
| 2025-08-08 | 10.18 | 11.06 | 10.01 | 10.47 | 5.5M |
| 2025-08-07 | 10.56 | 10.73 | 10.26 | 10.59 | 4.1M |
| 2025-08-06 | 10.79 | 10.85 | 10.31 | 10.44 | 3.4M |
| 2025-08-05 | 10.73 | 10.97 | 10.55 | 10.74 | 3.0M |
| 2025-08-04 | 10.18 | 10.72 | 10.06 | 10.53 | 3.1M |
| 2025-08-01 | 9.73 | 10.19 | 9.50 | 10.01 | 3.9M |
| 2025-07-31 | 10.29 | 10.59 | 10.08 | 10.19 | 3.3M |
| 2025-07-30 | 10.44 | 10.53 | 9.91 | 10.11 | 3.6M |
| 2025-07-29 | 11.36 | 11.49 | 10.34 | 10.34 | 6.5M |
| 2025-07-28 | 11.87 | 12.11 | 11.30 | 11.35 | 4.1M |
| 2025-07-25 | 11.43 | 12.20 | 11.18 | 11.65 | 6.4M |
| 2025-07-24 | 11.62 | 11.69 | 11.29 | 11.40 | 3.5M |
| 2025-07-23 | 10.73 | 11.75 | 10.73 | 11.68 | 5.6M |
| 2025-07-22 | 11.06 | 11.10 | 10.51 | 10.97 | 4.3M |
| 2025-07-21 | 11.88 | 12.09 | 10.94 | 11.09 | 7.4M |
| 2025-07-18 | 12.30 | 12.30 | 11.64 | 11.70 | 7.0M |
| 2025-07-17 | 12.31 | 12.40 | 11.72 | 12.08 | 9.5M |
| 2025-07-16 | 10.70 | 12.04 | 10.68 | 11.80 | 10.5M |
| 2025-07-15 | 10.78 | 10.97 | 10.61 | 10.64 | 4.0M |
| 2025-07-14 | 10.19 | 11.03 | 10.10 | 10.67 | 6.7M |
| 2025-07-11 | 10.42 | 10.59 | 10.01 | 10.04 | 3.9M |
| 2025-07-10 | 10.67 | 11.03 | 10.62 | 10.62 | 4.3M |
| 2025-07-09 | 10.67 | 11.11 | 10.33 | 10.70 | 4.4M |
| 2025-07-08 | 10.50 | 10.75 | 10.30 | 10.44 | 4.0M |
| 2025-07-07 | 10.58 | 10.61 | 10.03 | 10.37 | 4.8M |
| 2025-07-03 | 10.96 | 11.18 | 10.60 | 10.77 | 3.2M |
| 2025-07-02 | 10.77 | 11.09 | 10.68 | 10.95 | 5.1M |
| 2025-07-01 | 11.05 | 11.31 | 10.61 | 10.90 | 5.4M |
| 2025-06-30 | 11.68 | 12.24 | 11.44 | 11.44 | 7.5M |
| 2025-06-27 | 11.55 | 11.61 | 10.96 | 11.44 | 11.6M |
| 2025-06-26 | 10.75 | 11.54 | 10.43 | 11.24 | 7.0M |
| 2025-06-25 | 11.30 | 11.44 | 10.11 | 10.23 | 4.7M |
| 2025-06-24 | 10.94 | 11.22 | 10.71 | 10.97 | 4.5M |
| 2025-06-23 | 10.13 | 10.71 | 9.96 | 10.26 | 4.1M |
| 2025-06-20 | 11.05 | 11.17 | 10.41 | 10.42 | 3.4M |
| 2025-06-18 | 10.86 | 11.17 | 10.57 | 10.90 | 3.0M |
| 2025-06-17 | 11.27 | 11.29 | 10.65 | 10.76 | 3.6M |
| 2025-06-16 | 11.10 | 11.52 | 10.85 | 11.49 | 3.9M |
| 2025-06-13 | 11.49 | 11.70 | 10.89 | 10.91 | 5.9M |
| 2025-06-12 | 12.41 | 13.59 | 11.87 | 11.90 | 7.0M |
| 2025-06-11 | 12.48 | 12.86 | 12.05 | 12.76 | 7.6M |
| 2025-06-10 | 12.54 | 12.80 | 11.82 | 12.10 | 5.2M |
| 2025-06-09 | 13.33 | 13.33 | 12.31 | 12.57 | 5.7M |
| 2025-06-06 | 11.88 | 13.58 | 11.66 | 12.95 | 10.6M |
| 2025-06-05 | 12.13 | 12.27 | 11.23 | 11.46 | 5.6M |
| 2025-06-04 | 11.78 | 12.69 | 11.40 | 12.06 | 7.1M |
| 2025-06-03 | 12.18 | 12.21 | 11.38 | 11.55 | 5.0M |
| 2025-06-02 | 11.82 | 12.55 | 11.66 | 11.94 | 5.5M |
| 2025-05-30 | 11.77 | 12.08 | 11.18 | 11.70 | 5.9M |
| 2025-05-29 | 13.49 | 14.27 | 12.16 | 12.21 | 10.3M |
| 2025-05-28 | 12.85 | 12.88 | 12.25 | 12.65 | 5.8M |
| 2025-05-27 | 12.15 | 13.00 | 11.38 | 12.81 | 12.3M |
| 2025-05-23 | 11.21 | 11.82 | 10.88 | 11.34 | 6.3M |
| 2025-05-22 | 10.12 | 11.97 | 10.12 | 11.63 | 17.0M |
| 2025-05-21 | 9.62 | 10.48 | 9.50 | 9.60 | 5.8M |
| 2025-05-20 | 10.70 | 10.79 | 9.81 | 9.95 | 5.3M |
| 2025-05-19 | 10.12 | 10.57 | 9.89 | 10.50 | 6.2M |
| 2025-05-16 | 9.84 | 10.87 | 9.60 | 10.83 | 11.0M |
| 2025-05-15 | 8.75 | 9.83 | 8.73 | 9.39 | 9.1M |
| 2025-05-14 | 9.35 | 9.95 | 8.78 | 9.03 | 8.7M |
| 2025-05-13 | 8.95 | 9.44 | 8.83 | 8.90 | 8.5M |
| 2025-05-12 | 8.38 | 8.91 | 8.28 | 8.62 | 8.9M |
| 2025-05-09 | 6.60 | 8.26 | 6.60 | 7.46 | 13.4M |
| 2025-05-08 | 6.19 | 6.68 | 6.11 | 6.56 | 5.3M |
| 2025-05-07 | 6.21 | 6.23 | 5.87 | 5.99 | 4.2M |
| 2025-05-06 | 6.20 | 6.27 | 6.03 | 6.25 | 2.3M |
| 2025-05-05 | 6.93 | 6.94 | 6.33 | 6.34 | 4.3M |
| 2025-05-02 | 6.31 | 7.35 | 6.23 | 7.05 | 6.7M |
| 2025-05-01 | 6.28 | 6.51 | 6.18 | 6.22 | 2.3M |
| 2025-04-30 | 6.24 | 6.25 | 5.92 | 6.17 | 2.8M |
| 2025-04-29 | 6.62 | 6.69 | 6.36 | 6.45 | 2.2M |
| 2025-04-28 | 6.87 | 7.10 | 6.32 | 6.64 | 4.2M |
| 2025-04-25 | 6.65 | 6.69 | 6.42 | 6.50 | 3.2M |
| 2025-04-24 | 5.88 | 6.75 | 5.80 | 6.66 | 5.6M |
| 2025-04-23 | 5.60 | 6.27 | 5.60 | 5.90 | 6.0M |
| 2025-04-22 | 5.22 | 5.40 | 5.18 | 5.27 | 1.9M |
| 2025-04-21 | 5.26 | 5.34 | 5.01 | 5.17 | 1.8M |
| 2025-04-17 | 5.42 | 5.64 | 5.37 | 5.45 | 1.8M |
| 2025-04-16 | 5.66 | 5.66 | 5.30 | 5.41 | 3.1M |
| 2025-04-15 | 5.74 | 5.95 | 5.66 | 5.86 | 2.7M |
| 2025-04-14 | 5.76 | 6.29 | 5.67 | 5.79 | 5.6M |
| 2025-04-11 | 5.34 | 5.37 | 4.95 | 5.31 | 4.0M |
| 2025-04-10 | 5.68 | 5.75 | 5.16 | 5.29 | 3.6M |
| 2025-04-09 | 5.15 | 5.96 | 4.89 | 5.86 | 4.7M |
| 2025-04-08 | 5.76 | 5.89 | 5.04 | 5.13 | 3.1M |
| 2025-04-07 | 4.70 | 5.59 | 4.66 | 5.43 | 3.9M |
| 2025-04-04 | 5.03 | 5.41 | 4.70 | 5.22 | 4.1M |
| 2025-04-03 | 5.40 | 5.57 | 5.27 | 5.41 | 3.6M |
| 2025-04-02 | 5.50 | 6.02 | 5.46 | 5.88 | 5.3M |
| 2025-04-01 | 5.84 | 5.85 | 5.50 | 5.67 | 3.3M |
| 2025-03-31 | 6.00 | 6.14 | 5.71 | 5.75 | 4.0M |
| 2025-03-28 | 6.60 | 6.68 | 6.21 | 6.29 | 3.0M |
| 2025-03-27 | 7.04 | 7.06 | 6.73 | 6.77 | 2.7M |
| 2025-03-26 | 7.68 | 7.77 | 7.03 | 7.03 | 4.1M |
| 2025-03-25 | 7.75 | 7.76 | 7.46 | 7.68 | 3.4M |
| 2025-03-24 | 7.35 | 7.83 | 7.27 | 7.79 | 5.1M |
| 2025-03-21 | 6.72 | 7.07 | 6.69 | 7.01 | 4.3M |
| 2025-03-20 | 7.20 | 7.35 | 6.80 | 6.93 | 5.9M |
| 2025-03-19 | 7.30 | 7.60 | 7.17 | 7.40 | 4.3M |
| 2025-03-18 | 7.76 | 7.78 | 7.19 | 7.19 | 4.9M |
| 2025-03-17 | 7.78 | 8.00 | 7.49 | 7.83 | 4.5M |
| 2025-03-14 | 7.32 | 7.73 | 7.29 | 7.66 | 6.2M |
| 2025-03-13 | 7.28 | 7.54 | 6.90 | 7.02 | 3.5M |
| 2025-03-12 | 7.30 | 7.64 | 7.04 | 7.53 | 5.3M |
| 2025-03-11 | 6.73 | 7.15 | 6.53 | 6.97 | 5.1M |
| 2025-03-10 | 7.27 | 7.47 | 6.48 | 6.68 | 4.7M |
| 2025-03-07 | 7.50 | 7.90 | 6.97 | 7.43 | 6.1M |
| 2025-03-06 | 7.99 | 8.29 | 7.64 | 7.92 | 5.0M |
| 2025-03-05 | 8.40 | 8.62 | 8.12 | 8.28 | 6.3M |
| 2025-03-04 | 8.00 | 8.72 | 7.77 | 8.40 | 5.1M |
| 2025-03-03 | 9.18 | 9.36 | 8.29 | 8.37 | 4.9M |
| 2025-02-28 | 8.54 | 9.23 | 8.24 | 9.01 | 6.5M |
| 2025-02-27 | 9.67 | 9.95 | 8.71 | 8.72 | 4.4M |
| 2025-02-26 | 10.15 | 10.34 | 9.23 | 9.37 | 5.7M |
| 2025-02-25 | 10.06 | 10.54 | 9.42 | 9.84 | 5.4M |
| 2025-02-24 | 11.93 | 11.94 | 10.35 | 10.37 | 7.5M |
| 2025-02-21 | 13.27 | 13.42 | 11.75 | 12.01 | 8.1M |
| 2025-02-20 | 13.14 | 13.47 | 12.66 | 13.10 | 8.9M |
| 2025-02-19 | 13.19 | 14.30 | 12.64 | 13.37 | 26.0M |
| 2025-02-18 | 13.33 | 13.37 | 11.63 | 11.82 | 24.3M |
| 2025-02-14 | 14.64 | 15.52 | 12.67 | 13.85 | 53.8M |
| 2025-02-13 | 19.98 | 23.10 | 19.42 | 22.92 | 13.1M |
| 2025-02-12 | 18.28 | 20.13 | 18.07 | 19.57 | 7.2M |
| 2025-02-11 | 20.31 | 21.04 | 18.53 | 18.84 | 7.9M |
| 2025-02-10 | 19.85 | 21.43 | 19.19 | 21.10 | 12.0M |
| 2025-02-07 | 17.25 | 20.29 | 17.16 | 19.47 | 15.6M |
| 2025-02-06 | 16.25 | 17.28 | 16.03 | 16.70 | 8.4M |
| 2025-02-05 | 15.95 | 16.93 | 15.68 | 16.05 | 7.6M |
| 2025-02-04 | 16.21 | 16.80 | 15.76 | 16.06 | 7.4M |
| 2025-02-03 | 15.50 | 16.22 | 15.13 | 15.78 | 6.4M |
| 2025-01-31 | 16.38 | 18.23 | 16.28 | 16.59 | 10.2M |
| 2025-01-30 | 16.50 | 16.77 | 15.80 | 16.34 | 5.4M |
| 2025-01-29 | 17.05 | 17.72 | 15.75 | 16.11 | 7.6M |
| 2025-01-28 | 17.48 | 17.60 | 16.10 | 17.51 | 5.4M |
| 2025-01-27 | 18.00 | 18.22 | 16.00 | 16.57 | 11.6M |
| 2025-01-24 | 18.01 | 21.23 | 17.97 | 19.26 | 15.8M |
| 2025-01-23 | 17.83 | 18.91 | 17.20 | 17.82 | 7.5M |
| 2025-01-22 | 19.42 | 20.70 | 17.65 | 17.91 | 9.9M |
| 2025-01-21 | 18.59 | 19.93 | 16.86 | 19.41 | 8.3M |
| 2025-01-17 | 18.95 | 19.91 | 18.08 | 18.26 | 9.8M |
| 2025-01-16 | 19.00 | 19.93 | 17.24 | 18.88 | 12.0M |
| 2025-01-15 | 17.46 | 19.75 | 17.28 | 18.49 | 15.7M |
| 2025-01-14 | 16.28 | 17.34 | 15.51 | 16.41 | 13.9M |
| 2025-01-13 | 17.53 | 17.58 | 14.74 | 14.78 | 13.7M |
| 2025-01-10 | 17.04 | 18.75 | 16.15 | 18.74 | 14.9M |
| 2025-01-08 | 17.73 | 18.12 | 15.90 | 16.80 | 12.5M |
| 2025-01-07 | 19.51 | 20.44 | 17.75 | 18.61 | 21.9M |
| 2025-01-06 | 20.92 | 24.35 | 20.31 | 22.89 | 27.3M |
| 2025-01-03 | 15.00 | 19.60 | 14.60 | 19.03 | 20.0M |
| 2025-01-02 | 14.15 | 15.50 | 13.40 | 14.76 | 8.3M |