9.03
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 | 9.00 | 9.08 | 8.89 | 9.03 | 11.0M |
| 2025-09-26 | 9.00 | 9.11 | 8.97 | 9.02 | 9.7M |
| 2025-09-25 | 9.13 | 9.13 | 8.96 | 8.99 | 12.8M |
| 2025-09-24 | 9.05 | 9.23 | 9.00 | 9.11 | 13.1M |
| 2025-09-23 | 9.23 | 9.26 | 8.94 | 9.04 | 16.0M |
| 2025-09-22 | 9.40 | 9.42 | 9.25 | 9.26 | 11.5M |
| 2025-09-19 | 9.46 | 9.48 | 9.33 | 9.41 | 13.3M |
| 2025-09-18 | 9.59 | 9.71 | 9.41 | 9.48 | 19.9M |
| 2025-09-17 | 9.65 | 9.69 | 9.53 | 9.60 | 11.9M |
| 2025-09-16 | 9.63 | 9.69 | 9.59 | 9.63 | 9.2M |
| 2025-09-15 | 9.65 | 9.72 | 9.55 | 9.59 | 11.3M |
| 2025-09-12 | 9.69 | 9.84 | 9.65 | 9.65 | 15.6M |
| 2025-09-11 | 9.66 | 9.71 | 9.53 | 9.70 | 11.5M |
| 2025-09-10 | 9.55 | 9.72 | 9.53 | 9.65 | 10.0M |
| 2025-09-09 | 9.64 | 9.67 | 9.55 | 9.57 | 10.6M |
| 2025-09-08 | 9.68 | 9.79 | 9.60 | 9.64 | 14.0M |
| 2025-09-05 | 9.64 | 9.72 | 9.35 | 9.70 | 19.2M |
| 2025-09-04 | 9.51 | 9.67 | 9.40 | 9.59 | 24.2M |
| 2025-09-03 | 9.81 | 9.82 | 9.52 | 9.52 | 14.9M |
| 2025-09-02 | 9.89 | 9.91 | 9.75 | 9.80 | 12.0M |
| 2025-09-01 | 9.88 | 9.97 | 9.76 | 9.89 | 17.5M |
| 2025-08-29 | 9.89 | 9.99 | 9.86 | 9.88 | 16.1M |
| 2025-08-28 | 9.86 | 10.06 | 9.68 | 9.89 | 22.5M |
| 2025-08-27 | 10.09 | 10.13 | 9.86 | 9.87 | 18.6M |
| 2025-08-26 | 10.11 | 10.23 | 10.05 | 10.08 | 14.9M |
| 2025-08-25 | 10.11 | 10.25 | 10.05 | 10.12 | 20.9M |
| 2025-08-22 | 10.16 | 10.37 | 10.03 | 10.12 | 23.9M |
| 2025-08-21 | 9.88 | 10.20 | 9.86 | 10.05 | 24.1M |
| 2025-08-20 | 9.80 | 9.88 | 9.72 | 9.88 | 11.9M |
| 2025-08-19 | 9.80 | 9.93 | 9.74 | 9.79 | 13.3M |
| 2025-08-18 | 9.83 | 9.91 | 9.74 | 9.77 | 14.9M |
| 2025-08-15 | 9.67 | 9.88 | 9.62 | 9.84 | 14.7M |
| 2025-08-14 | 9.81 | 9.86 | 9.65 | 9.66 | 16.2M |
| 2025-08-13 | 10.03 | 10.09 | 9.81 | 9.83 | 18.2M |
| 2025-08-12 | 9.95 | 10.13 | 9.89 | 9.91 | 14.3M |
| 2025-08-11 | 10.01 | 10.06 | 9.84 | 9.94 | 16.9M |
| 2025-08-08 | 9.71 | 10.13 | 9.71 | 10.03 | 24.1M |
| 2025-08-07 | 9.98 | 10.02 | 9.68 | 9.72 | 23.5M |
| 2025-08-06 | 9.73 | 10.33 | 9.73 | 10.23 | 50.9M |
| 2025-08-05 | 9.75 | 9.81 | 9.66 | 9.74 | 11.2M |
| 2025-08-04 | 9.87 | 9.87 | 9.68 | 9.74 | 11.5M |
| 2025-08-01 | 9.82 | 10.02 | 9.80 | 9.86 | 16.0M |
| 2025-07-31 | 9.85 | 9.90 | 9.66 | 9.84 | 17.3M |
| 2025-07-30 | 9.77 | 9.93 | 9.70 | 9.90 | 14.2M |
| 2025-07-29 | 9.80 | 9.85 | 9.67 | 9.80 | 11.8M |
| 2025-07-28 | 9.79 | 9.86 | 9.72 | 9.80 | 11.2M |
| 2025-07-25 | 9.80 | 9.87 | 9.72 | 9.77 | 12.4M |
| 2025-07-24 | 9.65 | 9.87 | 9.63 | 9.81 | 20.6M |
| 2025-07-23 | 9.70 | 9.75 | 9.62 | 9.62 | 12.5M |
| 2025-07-22 | 9.65 | 9.71 | 9.57 | 9.67 | 11.4M |
| 2025-07-21 | 9.51 | 9.74 | 9.51 | 9.64 | 18.1M |
| 2025-07-18 | 9.47 | 9.65 | 9.40 | 9.58 | 18.0M |
| 2025-07-17 | 9.43 | 9.58 | 9.35 | 9.38 | 16.3M |
| 2025-07-16 | 9.30 | 9.41 | 9.27 | 9.34 | 10.0M |
| 2025-07-15 | 9.34 | 9.37 | 9.21 | 9.26 | 11.3M |
| 2025-07-14 | 9.42 | 9.45 | 9.31 | 9.32 | 17.5M |
| 2025-07-11 | 9.26 | 9.67 | 9.25 | 9.52 | 31.2M |
| 2025-07-10 | 9.20 | 9.28 | 9.19 | 9.26 | 9.0M |
| 2025-07-09 | 9.16 | 9.25 | 9.15 | 9.21 | 10.6M |
| 2025-07-08 | 9.14 | 9.19 | 9.13 | 9.18 | 6.6M |
| 2025-07-07 | 9.16 | 9.20 | 9.14 | 9.15 | 6.9M |
| 2025-07-04 | 9.15 | 9.23 | 9.13 | 9.20 | 9.4M |
| 2025-07-03 | 9.13 | 9.16 | 9.11 | 9.14 | 5.4M |
| 2025-07-02 | 9.14 | 9.15 | 9.11 | 9.13 | 5.8M |
| 2025-07-01 | 9.15 | 9.17 | 9.10 | 9.14 | 5.7M |
| 2025-06-30 | 9.15 | 9.17 | 9.11 | 9.14 | 7.8M |
| 2025-06-27 | 9.19 | 9.25 | 9.15 | 9.15 | 6.3M |
| 2025-06-26 | 9.29 | 9.29 | 9.19 | 9.21 | 7.5M |
| 2025-06-25 | 9.15 | 9.28 | 9.12 | 9.25 | 11.3M |
| 2025-06-24 | 9.02 | 9.12 | 9.00 | 9.10 | 5.5M |
| 2025-06-23 | 8.99 | 9.02 | 8.95 | 9.00 | 4.1M |
| 2025-06-20 | 8.99 | 9.04 | 8.98 | 9.00 | 4.6M |
| 2025-06-19 | 9.10 | 9.10 | 8.95 | 8.98 | 7.0M |
| 2025-06-18 | 9.13 | 9.15 | 9.06 | 9.10 | 5.0M |
| 2025-06-17 | 9.18 | 9.18 | 9.11 | 9.15 | 5.3M |
| 2025-06-16 | 9.17 | 9.22 | 9.15 | 9.16 | 8.0M |
| 2025-06-13 | 9.24 | 9.27 | 9.16 | 9.19 | 8.9M |
| 2025-06-12 | 9.24 | 9.29 | 9.20 | 9.24 | 7.7M |
| 2025-06-11 | 9.20 | 9.28 | 9.17 | 9.24 | 6.5M |
| 2025-06-10 | 9.30 | 9.33 | 9.16 | 9.18 | 9.0M |
| 2025-06-09 | 9.30 | 9.32 | 9.26 | 9.30 | 7.7M |
| 2025-06-06 | 9.41 | 9.63 | 9.30 | 9.31 | 15.6M |
| 2025-06-05 | 9.33 | 9.33 | 9.21 | 9.24 | 7.1M |
| 2025-06-04 | 9.23 | 9.34 | 9.21 | 9.33 | 7.4M |
| 2025-06-03 | 9.25 | 9.30 | 9.20 | 9.21 | 8.7M |
| 2025-05-30 | 9.37 | 9.38 | 9.24 | 9.29 | 6.4M |
| 2025-05-29 | 9.35 | 9.40 | 9.26 | 9.36 | 9.7M |
| 2025-05-28 | 9.18 | 9.43 | 9.16 | 9.37 | 17.1M |
| 2025-05-27 | 9.18 | 9.20 | 9.13 | 9.16 | 4.9M |
| 2025-05-26 | 9.16 | 9.19 | 9.11 | 9.17 | 4.8M |
| 2025-05-23 | 9.27 | 9.29 | 9.13 | 9.14 | 10.4M |
| 2025-05-22 | 9.46 | 9.52 | 9.29 | 9.29 | 11.7M |
| 2025-05-21 | 9.38 | 9.43 | 9.35 | 9.42 | 7.2M |
| 2025-05-20 | 9.40 | 9.45 | 9.34 | 9.39 | 7.9M |
| 2025-05-19 | 9.36 | 9.42 | 9.31 | 9.40 | 8.3M |
| 2025-05-16 | 9.29 | 9.39 | 9.24 | 9.36 | 9.3M |
| 2025-05-15 | 9.32 | 9.36 | 9.28 | 9.30 | 6.6M |
| 2025-05-14 | 9.34 | 9.40 | 9.28 | 9.36 | 10.1M |
| 2025-05-13 | 9.45 | 9.48 | 9.34 | 9.36 | 8.5M |
| 2025-05-12 | 9.39 | 9.42 | 9.28 | 9.40 | 10.4M |
| 2025-05-09 | 9.55 | 9.55 | 9.31 | 9.33 | 15.5M |
| 2025-05-08 | 9.55 | 9.60 | 9.46 | 9.57 | 12.9M |
| 2025-05-07 | 9.64 | 9.81 | 9.51 | 9.56 | 15.0M |
| 2025-05-06 | 9.51 | 9.59 | 9.40 | 9.58 | 18.7M |
| 2025-04-30 | 9.70 | 9.78 | 9.54 | 9.55 | 17.9M |
| 2025-04-29 | 9.81 | 9.84 | 9.61 | 9.70 | 21.6M |
| 2025-04-28 | 10.15 | 10.26 | 9.89 | 9.93 | 33.4M |
| 2025-04-25 | 9.80 | 10.02 | 9.75 | 9.82 | 18.0M |
| 2025-04-24 | 9.72 | 9.87 | 9.68 | 9.74 | 15.1M |
| 2025-04-23 | 10.13 | 10.13 | 9.74 | 9.78 | 32.8M |
| 2025-04-22 | 9.90 | 10.15 | 9.84 | 10.07 | 30.7M |
| 2025-04-21 | 10.00 | 10.08 | 9.91 | 9.97 | 26.0M |
| 2025-04-18 | 10.14 | 10.23 | 9.96 | 10.03 | 27.1M |
| 2025-04-17 | 10.01 | 10.25 | 9.94 | 10.14 | 33.5M |
| 2025-04-16 | 10.00 | 10.18 | 9.86 | 10.10 | 32.7M |
| 2025-04-15 | 10.00 | 10.38 | 9.94 | 10.09 | 54.2M |
| 2025-04-14 | 9.78 | 10.59 | 9.75 | 10.15 | 53.4M |
| 2025-04-11 | 9.99 | 10.06 | 9.76 | 9.79 | 50.1M |
| 2025-04-10 | 9.80 | 10.48 | 9.51 | 10.18 | 83.0M |
| 2025-04-09 | 9.10 | 9.96 | 8.75 | 9.84 | 56.0M |
| 2025-04-08 | 8.58 | 9.08 | 8.57 | 9.06 | 28.3M |
| 2025-04-07 | 9.03 | 9.18 | 8.45 | 8.46 | 22.2M |
| 2025-04-03 | 9.21 | 9.44 | 9.19 | 9.39 | 13.1M |
| 2025-04-02 | 9.26 | 9.28 | 9.21 | 9.26 | 6.7M |
| 2025-04-01 | 9.17 | 9.33 | 9.13 | 9.26 | 9.3M |
| 2025-03-31 | 9.22 | 9.26 | 9.11 | 9.15 | 9.9M |
| 2025-03-28 | 9.36 | 9.38 | 9.22 | 9.26 | 10.1M |
| 2025-03-27 | 9.36 | 9.48 | 9.31 | 9.39 | 14.5M |
| 2025-03-26 | 9.31 | 9.42 | 9.31 | 9.32 | 9.2M |
| 2025-03-25 | 9.30 | 9.30 | 9.19 | 9.29 | 9.0M |
| 2025-03-24 | 9.26 | 9.34 | 9.17 | 9.28 | 12.2M |
| 2025-03-21 | 9.39 | 9.41 | 9.22 | 9.24 | 12.1M |
| 2025-03-20 | 9.49 | 9.49 | 9.38 | 9.41 | 8.2M |
| 2025-03-19 | 9.58 | 9.58 | 9.45 | 9.49 | 9.7M |
| 2025-03-18 | 9.68 | 9.70 | 9.54 | 9.57 | 11.1M |
| 2025-03-17 | 9.76 | 9.81 | 9.57 | 9.67 | 16.2M |
| 2025-03-14 | 9.33 | 9.66 | 9.25 | 9.59 | 20.8M |
| 2025-03-13 | 9.39 | 9.40 | 9.21 | 9.30 | 10.8M |
| 2025-03-12 | 9.42 | 9.52 | 9.37 | 9.39 | 10.4M |
| 2025-03-11 | 9.34 | 9.43 | 9.28 | 9.42 | 7.7M |
| 2025-03-10 | 9.42 | 9.44 | 9.33 | 9.41 | 8.5M |
| 2025-03-07 | 9.48 | 9.53 | 9.34 | 9.39 | 10.4M |
| 2025-03-06 | 9.35 | 9.53 | 9.25 | 9.49 | 16.1M |
| 2025-03-05 | 9.38 | 9.39 | 9.19 | 9.32 | 19.7M |
| 2025-03-04 | 9.35 | 9.43 | 9.30 | 9.35 | 15.9M |
| 2025-03-03 | 9.56 | 9.62 | 9.41 | 9.45 | 14.7M |
| 2025-02-28 | 9.75 | 9.87 | 9.52 | 9.55 | 19.1M |
| 2025-02-27 | 9.55 | 9.80 | 9.54 | 9.77 | 26.4M |
| 2025-02-26 | 9.65 | 9.90 | 9.52 | 9.57 | 24.6M |
| 2025-02-25 | 9.64 | 9.85 | 9.54 | 9.56 | 17.4M |
| 2025-02-24 | 9.55 | 9.90 | 9.54 | 9.69 | 18.3M |
| 2025-02-21 | 9.70 | 9.76 | 9.50 | 9.59 | 16.1M |
| 2025-02-20 | 9.70 | 9.82 | 9.64 | 9.75 | 11.3M |
| 2025-02-19 | 9.71 | 9.74 | 9.59 | 9.68 | 11.0M |
| 2025-02-18 | 10.10 | 10.13 | 9.66 | 9.71 | 18.4M |
| 2025-02-17 | 9.98 | 10.36 | 9.91 | 10.13 | 26.3M |
| 2025-02-14 | 10.05 | 10.08 | 9.89 | 9.97 | 12.5M |
| 2025-02-13 | 10.09 | 10.19 | 9.99 | 10.06 | 13.1M |
| 2025-02-12 | 10.08 | 10.19 | 9.97 | 10.09 | 11.9M |
| 2025-02-11 | 10.06 | 10.14 | 9.96 | 10.12 | 20.8M |
| 2025-02-10 | 9.69 | 10.02 | 9.66 | 9.95 | 21.0M |
| 2025-02-07 | 9.57 | 9.81 | 9.46 | 9.66 | 18.1M |
| 2025-02-06 | 9.46 | 9.56 | 9.31 | 9.54 | 13.8M |
| 2025-02-05 | 9.87 | 9.88 | 9.42 | 9.46 | 16.5M |
| 2025-01-27 | 10.06 | 10.17 | 9.73 | 9.73 | 16.9M |
| 2025-01-24 | 10.07 | 10.11 | 9.86 | 9.98 | 19.7M |
| 2025-01-23 | 10.13 | 10.38 | 10.05 | 10.06 | 10.8M |
| 2025-01-22 | 10.20 | 10.21 | 9.98 | 10.02 | 10.4M |
| 2025-01-21 | 10.23 | 10.29 | 10.12 | 10.25 | 9.5M |
| 2025-01-20 | 10.17 | 10.39 | 10.10 | 10.23 | 10.5M |
| 2025-01-17 | 10.28 | 10.30 | 10.05 | 10.13 | 11.3M |
| 2025-01-16 | 10.25 | 10.45 | 10.19 | 10.28 | 12.9M |
| 2025-01-15 | 10.29 | 10.39 | 10.13 | 10.21 | 10.8M |
| 2025-01-14 | 9.85 | 10.33 | 9.82 | 10.28 | 14.9M |
| 2025-01-13 | 9.90 | 9.95 | 9.69 | 9.83 | 13.0M |
| 2025-01-10 | 10.11 | 10.17 | 9.90 | 9.92 | 13.5M |
| 2025-01-09 | 10.36 | 10.40 | 10.08 | 10.14 | 13.7M |
| 2025-01-08 | 10.26 | 10.58 | 10.05 | 10.42 | 19.3M |
| 2025-01-07 | 10.25 | 10.32 | 10.09 | 10.31 | 12.8M |
| 2025-01-06 | 10.37 | 10.58 | 10.13 | 10.28 | 18.7M |
| 2025-01-03 | 11.02 | 11.10 | 10.38 | 10.43 | 27.9M |
| 2025-01-02 | 10.85 | 11.58 | 10.85 | 11.09 | 33.1M |