8.58
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 8.41 | 8.74 | 8.39 | 8.58 | 10.6M |
| 2025-09-29 | 8.33 | 8.45 | 8.27 | 8.39 | 4.7M |
| 2025-09-26 | 8.30 | 8.41 | 8.23 | 8.34 | 5.2M |
| 2025-09-25 | 8.35 | 8.50 | 8.27 | 8.32 | 6.6M |
| 2025-09-24 | 8.33 | 8.37 | 8.23 | 8.37 | 5.0M |
| 2025-09-23 | 8.42 | 8.44 | 8.18 | 8.31 | 8.5M |
| 2025-09-22 | 8.54 | 8.57 | 8.35 | 8.44 | 7.6M |
| 2025-09-19 | 8.53 | 8.73 | 8.52 | 8.55 | 9.6M |
| 2025-09-18 | 8.77 | 8.80 | 8.46 | 8.54 | 12.6M |
| 2025-09-17 | 8.60 | 8.89 | 8.56 | 8.77 | 14.7M |
| 2025-09-16 | 8.47 | 8.69 | 8.43 | 8.61 | 11.9M |
| 2025-09-15 | 8.50 | 8.51 | 8.40 | 8.43 | 5.8M |
| 2025-09-12 | 8.56 | 8.65 | 8.50 | 8.50 | 9.0M |
| 2025-09-11 | 8.52 | 8.60 | 8.37 | 8.60 | 9.3M |
| 2025-09-10 | 8.53 | 8.60 | 8.48 | 8.52 | 6.9M |
| 2025-09-09 | 8.55 | 8.55 | 8.46 | 8.53 | 6.2M |
| 2025-09-08 | 8.53 | 8.58 | 8.48 | 8.53 | 6.2M |
| 2025-09-05 | 8.31 | 8.54 | 8.28 | 8.53 | 8.9M |
| 2025-09-04 | 8.34 | 8.42 | 8.21 | 8.29 | 7.8M |
| 2025-09-03 | 8.54 | 8.59 | 8.30 | 8.32 | 9.3M |
| 2025-09-02 | 8.66 | 8.73 | 8.48 | 8.54 | 10.4M |
| 2025-09-01 | 8.54 | 8.70 | 8.46 | 8.70 | 9.5M |
| 2025-08-29 | 8.52 | 8.60 | 8.49 | 8.53 | 9.4M |
| 2025-08-28 | 8.71 | 8.78 | 8.38 | 8.56 | 16.1M |
| 2025-08-27 | 9.00 | 9.02 | 8.66 | 8.66 | 18.1M |
| 2025-08-26 | 9.03 | 9.05 | 8.93 | 9.00 | 16.4M |
| 2025-08-25 | 9.10 | 9.15 | 9.00 | 9.07 | 13.5M |
| 2025-08-22 | 9.07 | 9.14 | 8.99 | 9.05 | 12.2M |
| 2025-08-21 | 9.19 | 9.21 | 9.01 | 9.07 | 12.4M |
| 2025-08-20 | 9.17 | 9.22 | 9.07 | 9.19 | 16.1M |
| 2025-08-19 | 8.80 | 9.41 | 8.79 | 9.17 | 34.9M |
| 2025-08-18 | 8.80 | 8.82 | 8.75 | 8.78 | 11.2M |
| 2025-08-15 | 8.63 | 8.75 | 8.62 | 8.75 | 8.0M |
| 2025-08-14 | 8.82 | 8.97 | 8.60 | 8.62 | 13.7M |
| 2025-08-13 | 8.82 | 8.82 | 8.72 | 8.77 | 6.9M |
| 2025-08-12 | 8.81 | 8.95 | 8.73 | 8.78 | 7.7M |
| 2025-08-11 | 8.71 | 8.82 | 8.70 | 8.81 | 9.5M |
| 2025-08-08 | 8.76 | 8.78 | 8.62 | 8.70 | 8.8M |
| 2025-08-07 | 8.82 | 8.89 | 8.70 | 8.76 | 11.3M |
| 2025-08-06 | 8.57 | 8.86 | 8.51 | 8.81 | 17.6M |
| 2025-08-05 | 8.52 | 8.59 | 8.51 | 8.56 | 5.3M |
| 2025-08-04 | 8.41 | 8.52 | 8.38 | 8.52 | 4.5M |
| 2025-08-01 | 8.40 | 8.53 | 8.38 | 8.47 | 5.5M |
| 2025-07-31 | 8.58 | 8.60 | 8.38 | 8.41 | 8.2M |
| 2025-07-30 | 8.65 | 8.67 | 8.48 | 8.59 | 9.4M |
| 2025-07-29 | 8.73 | 8.73 | 8.56 | 8.64 | 8.4M |
| 2025-07-28 | 8.73 | 8.76 | 8.67 | 8.74 | 7.2M |
| 2025-07-25 | 8.82 | 8.84 | 8.73 | 8.75 | 9.1M |
| 2025-07-24 | 8.94 | 8.96 | 8.72 | 8.80 | 14.5M |
| 2025-07-23 | 8.62 | 8.99 | 8.54 | 8.86 | 25.2M |
| 2025-07-22 | 8.60 | 8.63 | 8.48 | 8.61 | 8.2M |
| 2025-07-21 | 8.47 | 8.62 | 8.44 | 8.61 | 8.8M |
| 2025-07-18 | 8.53 | 8.54 | 8.43 | 8.48 | 5.7M |
| 2025-07-17 | 8.48 | 8.52 | 8.43 | 8.51 | 6.4M |
| 2025-07-16 | 8.45 | 8.50 | 8.40 | 8.49 | 6.0M |
| 2025-07-15 | 8.67 | 8.71 | 8.34 | 8.45 | 14.2M |
| 2025-07-14 | 8.59 | 8.92 | 8.56 | 8.68 | 18.2M |
| 2025-07-11 | 8.61 | 8.65 | 8.49 | 8.57 | 7.4M |
| 2025-07-10 | 8.64 | 8.70 | 8.55 | 8.62 | 6.3M |
| 2025-07-09 | 8.67 | 8.73 | 8.63 | 8.66 | 6.0M |
| 2025-07-08 | 8.56 | 8.80 | 8.56 | 8.71 | 11.8M |
| 2025-07-07 | 8.42 | 8.55 | 8.41 | 8.55 | 5.3M |
| 2025-07-04 | 8.58 | 8.61 | 8.40 | 8.41 | 6.3M |
| 2025-07-03 | 8.62 | 8.67 | 8.53 | 8.57 | 6.0M |
| 2025-07-02 | 8.61 | 8.68 | 8.47 | 8.62 | 6.7M |
| 2025-07-01 | 8.69 | 8.75 | 8.48 | 8.58 | 7.7M |
| 2025-06-30 | 8.58 | 8.69 | 8.53 | 8.64 | 6.0M |
| 2025-06-27 | 8.58 | 8.66 | 8.57 | 8.59 | 4.5M |
| 2025-06-26 | 8.57 | 8.74 | 8.46 | 8.57 | 7.5M |
| 2025-06-25 | 8.64 | 8.68 | 8.47 | 8.57 | 7.2M |
| 2025-06-24 | 8.36 | 8.61 | 8.34 | 8.60 | 7.0M |
| 2025-06-23 | 8.14 | 8.37 | 8.01 | 8.35 | 6.0M |
| 2025-06-20 | 8.22 | 8.37 | 8.15 | 8.17 | 5.9M |
| 2025-06-19 | 8.52 | 8.56 | 8.26 | 8.28 | 6.6M |
| 2025-06-18 | 8.60 | 8.62 | 8.49 | 8.50 | 5.1M |
| 2025-06-17 | 8.58 | 8.72 | 8.53 | 8.64 | 4.7M |
| 2025-06-16 | 8.57 | 8.69 | 8.54 | 8.59 | 4.7M |
| 2025-06-13 | 8.75 | 8.75 | 8.55 | 8.57 | 6.5M |
| 2025-06-12 | 8.80 | 8.90 | 8.66 | 8.76 | 7.2M |
| 2025-06-11 | 8.78 | 8.87 | 8.74 | 8.80 | 6.3M |
| 2025-06-10 | 8.92 | 9.12 | 8.65 | 8.82 | 13.9M |
| 2025-06-09 | 8.65 | 9.00 | 8.62 | 8.93 | 15.7M |
| 2025-06-06 | 8.57 | 8.68 | 8.44 | 8.64 | 9.4M |
| 2025-06-05 | 8.85 | 8.88 | 8.51 | 8.54 | 12.8M |
| 2025-06-04 | 8.09 | 8.82 | 8.08 | 8.74 | 24.5M |
| 2025-06-03 | 8.05 | 8.15 | 7.96 | 8.06 | 4.0M |
| 2025-05-30 | 8.20 | 8.22 | 8.04 | 8.06 | 4.7M |
| 2025-05-29 | 8.07 | 8.24 | 8.07 | 8.20 | 5.2M |
| 2025-05-28 | 8.19 | 8.25 | 8.06 | 8.07 | 5.3M |
| 2025-05-27 | 8.18 | 8.29 | 8.12 | 8.20 | 5.8M |
| 2025-05-26 | 8.03 | 8.18 | 7.99 | 8.15 | 4.9M |
| 2025-05-23 | 8.17 | 8.23 | 7.99 | 8.03 | 6.3M |
| 2025-05-22 | 8.24 | 8.33 | 8.13 | 8.16 | 5.2M |
| 2025-05-21 | 8.41 | 8.41 | 8.26 | 8.28 | 5.2M |
| 2025-05-20 | 8.37 | 8.41 | 8.28 | 8.41 | 5.4M |
| 2025-05-19 | 8.31 | 8.35 | 8.17 | 8.34 | 6.3M |
| 2025-05-16 | 8.35 | 8.53 | 8.28 | 8.30 | 9.9M |
| 2025-05-15 | 8.40 | 8.41 | 8.24 | 8.25 | 7.2M |
| 2025-05-14 | 8.40 | 8.44 | 8.32 | 8.39 | 6.4M |
| 2025-05-13 | 8.53 | 8.61 | 8.39 | 8.40 | 6.8M |
| 2025-05-12 | 8.58 | 8.62 | 8.40 | 8.48 | 9.1M |
| 2025-05-09 | 8.48 | 8.73 | 8.33 | 8.55 | 12.5M |
| 2025-05-08 | 8.40 | 8.54 | 8.36 | 8.49 | 8.8M |
| 2025-05-07 | 8.31 | 8.64 | 8.22 | 8.40 | 16.9M |
| 2025-05-06 | 8.02 | 8.25 | 8.02 | 8.23 | 7.7M |
| 2025-04-30 | 7.83 | 8.01 | 7.83 | 7.97 | 5.8M |
| 2025-04-29 | 7.73 | 7.90 | 7.70 | 7.83 | 4.6M |
| 2025-04-28 | 7.88 | 7.95 | 7.62 | 7.73 | 8.0M |
| 2025-04-25 | 7.97 | 8.02 | 7.80 | 7.88 | 7.8M |
| 2025-04-24 | 8.15 | 8.22 | 7.99 | 8.02 | 7.9M |
| 2025-04-23 | 8.14 | 8.22 | 8.11 | 8.15 | 8.0M |
| 2025-04-22 | 8.06 | 8.36 | 7.98 | 8.12 | 11.3M |
| 2025-04-21 | 7.88 | 8.11 | 7.80 | 8.10 | 6.6M |
| 2025-04-18 | 7.88 | 7.95 | 7.76 | 7.84 | 5.7M |
| 2025-04-17 | 7.83 | 8.03 | 7.78 | 7.90 | 6.0M |
| 2025-04-16 | 8.05 | 8.05 | 7.77 | 7.84 | 7.7M |
| 2025-04-15 | 8.07 | 8.09 | 7.95 | 8.01 | 5.6M |
| 2025-04-14 | 7.99 | 8.19 | 7.99 | 8.06 | 7.8M |
| 2025-04-11 | 7.86 | 7.98 | 7.82 | 7.90 | 7.0M |
| 2025-04-10 | 7.95 | 8.10 | 7.88 | 7.93 | 10.1M |
| 2025-04-09 | 7.43 | 7.82 | 6.90 | 7.75 | 13.6M |
| 2025-04-08 | 7.36 | 7.74 | 7.33 | 7.52 | 13.6M |
| 2025-04-07 | 8.44 | 8.48 | 7.13 | 7.22 | 18.0M |
| 2025-04-03 | 8.98 | 9.06 | 8.81 | 8.89 | 6.8M |
| 2025-04-02 | 9.01 | 9.13 | 8.99 | 9.02 | 4.5M |
| 2025-04-01 | 8.98 | 9.18 | 8.98 | 9.03 | 6.2M |
| 2025-03-31 | 9.47 | 9.50 | 8.92 | 8.99 | 12.4M |
| 2025-03-28 | 9.73 | 9.75 | 9.50 | 9.54 | 9.6M |
| 2025-03-27 | 9.91 | 9.92 | 9.74 | 9.74 | 7.7M |
| 2025-03-26 | 9.91 | 10.09 | 9.91 | 9.94 | 7.4M |
| 2025-03-25 | 10.00 | 10.05 | 9.82 | 9.99 | 7.4M |
| 2025-03-24 | 9.86 | 10.13 | 9.79 | 10.02 | 12.6M |
| 2025-03-21 | 9.97 | 10.02 | 9.82 | 9.88 | 8.2M |
| 2025-03-20 | 10.20 | 10.30 | 9.98 | 9.99 | 11.9M |
| 2025-03-19 | 10.05 | 10.23 | 9.95 | 10.19 | 12.8M |
| 2025-03-18 | 10.10 | 10.14 | 9.98 | 10.05 | 15.0M |
| 2025-03-17 | 9.69 | 10.16 | 9.66 | 10.14 | 26.9M |
| 2025-03-14 | 9.46 | 9.70 | 9.46 | 9.69 | 13.4M |
| 2025-03-13 | 9.64 | 9.64 | 9.39 | 9.48 | 10.9M |
| 2025-03-12 | 9.56 | 9.69 | 9.56 | 9.64 | 9.3M |
| 2025-03-11 | 9.55 | 9.58 | 9.40 | 9.58 | 10.3M |
| 2025-03-10 | 9.52 | 9.69 | 9.52 | 9.63 | 8.4M |
| 2025-03-07 | 9.73 | 9.73 | 9.51 | 9.52 | 11.9M |
| 2025-03-06 | 9.69 | 9.79 | 9.68 | 9.74 | 10.8M |
| 2025-03-05 | 9.76 | 9.79 | 9.62 | 9.68 | 6.4M |
| 2025-03-04 | 9.75 | 9.79 | 9.64 | 9.79 | 7.8M |
| 2025-03-03 | 9.65 | 9.81 | 9.55 | 9.70 | 7.8M |
| 2025-02-28 | 9.89 | 9.89 | 9.63 | 9.63 | 11.5M |
| 2025-02-27 | 10.00 | 10.04 | 9.78 | 9.90 | 11.8M |
| 2025-02-26 | 9.75 | 10.04 | 9.71 | 9.99 | 17.6M |
| 2025-02-25 | 9.65 | 9.90 | 9.63 | 9.72 | 12.1M |
| 2025-02-24 | 9.79 | 9.79 | 9.63 | 9.74 | 12.5M |
| 2025-02-21 | 9.85 | 9.88 | 9.74 | 9.78 | 14.9M |
| 2025-02-20 | 9.95 | 9.99 | 9.74 | 9.82 | 15.6M |
| 2025-02-19 | 10.25 | 10.25 | 9.70 | 10.06 | 22.4M |
| 2025-02-18 | 10.32 | 10.61 | 10.15 | 10.23 | 13.3M |
| 2025-02-17 | 10.80 | 10.89 | 10.36 | 10.39 | 16.3M |
| 2025-02-14 | 10.86 | 11.03 | 10.66 | 10.77 | 10.7M |
| 2025-02-13 | 11.04 | 11.05 | 10.73 | 10.81 | 12.8M |
| 2025-02-12 | 10.89 | 11.15 | 10.80 | 11.07 | 13.6M |
| 2025-02-11 | 11.00 | 11.05 | 10.77 | 10.86 | 11.2M |
| 2025-02-10 | 11.12 | 11.24 | 10.86 | 11.03 | 14.0M |
| 2025-02-07 | 10.73 | 11.36 | 10.70 | 11.05 | 18.1M |
| 2025-02-06 | 10.79 | 10.81 | 10.53 | 10.71 | 13.3M |
| 2025-02-05 | 11.03 | 11.12 | 10.74 | 10.74 | 8.6M |
| 2025-01-27 | 11.07 | 11.16 | 10.89 | 10.90 | 9.7M |
| 2025-01-24 | 11.23 | 11.24 | 10.84 | 10.96 | 9.3M |
| 2025-01-23 | 11.20 | 11.43 | 11.14 | 11.26 | 10.8M |
| 2025-01-22 | 11.10 | 11.19 | 10.79 | 11.17 | 11.8M |
| 2025-01-21 | 12.04 | 12.12 | 10.96 | 11.08 | 17.0M |
| 2025-01-20 | 12.14 | 12.62 | 12.04 | 12.06 | 7.8M |
| 2025-01-17 | 12.22 | 12.47 | 12.04 | 12.18 | 6.5M |
| 2025-01-16 | 12.43 | 12.43 | 12.03 | 12.34 | 9.1M |
| 2025-01-15 | 12.78 | 12.85 | 12.27 | 12.29 | 12.3M |
| 2025-01-14 | 12.98 | 12.98 | 12.38 | 12.83 | 15.0M |
| 2025-01-13 | 12.38 | 13.02 | 12.13 | 12.81 | 11.7M |
| 2025-01-10 | 12.56 | 12.72 | 12.39 | 12.58 | 7.0M |
| 2025-01-09 | 12.60 | 12.80 | 12.22 | 12.56 | 14.0M |
| 2025-01-08 | 12.10 | 12.50 | 11.68 | 12.48 | 12.7M |
| 2025-01-07 | 12.39 | 12.53 | 11.21 | 12.09 | 14.6M |
| 2025-01-06 | 12.72 | 12.72 | 12.21 | 12.38 | 3.4M |
| 2025-01-03 | 12.70 | 12.89 | 12.33 | 12.72 | 5.2M |
| 2025-01-02 | 12.98 | 13.16 | 12.63 | 12.80 | 5.7M |