7.73
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 | 8.12 | 8.12 | 7.70 | 7.73 | 492.4M |
| 2025-09-25 | 7.80 | 8.35 | 7.78 | 8.20 | 757.1M |
| 2025-09-24 | 7.63 | 7.77 | 7.51 | 7.76 | 381.9M |
| 2025-09-23 | 8.00 | 8.02 | 7.44 | 7.66 | 513.0M |
| 2025-09-22 | 7.98 | 8.02 | 7.83 | 7.97 | 451.1M |
| 2025-09-19 | 8.36 | 8.52 | 7.98 | 8.03 | 632.0M |
| 2025-09-18 | 8.60 | 8.74 | 8.16 | 8.35 | 868.7M |
| 2025-09-17 | 8.72 | 8.82 | 8.55 | 8.61 | 752.6M |
| 2025-09-16 | 8.43 | 9.09 | 8.36 | 8.82 | 1,163.5M |
| 2025-09-15 | 8.16 | 8.83 | 8.07 | 8.45 | 1,127.5M |
| 2025-09-12 | 8.19 | 8.34 | 8.10 | 8.15 | 617.1M |
| 2025-09-11 | 7.87 | 8.25 | 7.87 | 8.18 | 765.3M |
| 2025-09-10 | 7.66 | 7.97 | 7.66 | 7.86 | 675.6M |
| 2025-09-09 | 8.15 | 8.17 | 7.59 | 7.62 | 836.2M |
| 2025-09-08 | 8.18 | 8.39 | 8.01 | 8.22 | 837.2M |
| 2025-09-05 | 7.79 | 8.37 | 7.40 | 8.23 | 1,172.6M |
| 2025-09-04 | 8.60 | 8.65 | 8.12 | 8.12 | 1,358.2M |
| 2025-09-03 | 8.27 | 9.10 | 8.06 | 9.02 | 1,795.5M |
| 2025-09-02 | 8.89 | 8.97 | 8.17 | 8.27 | 1,215.5M |
| 2025-09-01 | 8.55 | 9.38 | 8.02 | 8.88 | 1,568.3M |
| 2025-08-29 | 8.30 | 8.68 | 8.15 | 8.55 | 1,622.7M |
| 2025-08-28 | 7.43 | 8.05 | 7.35 | 8.05 | 1,647.0M |
| 2025-08-27 | 6.73 | 7.32 | 6.66 | 7.32 | 1,178.7M |
| 2025-08-26 | 6.46 | 6.93 | 6.40 | 6.65 | 656.7M |
| 2025-08-25 | 6.39 | 6.49 | 6.32 | 6.41 | 430.3M |
| 2025-08-22 | 6.27 | 6.35 | 6.22 | 6.34 | 303.1M |
| 2025-08-21 | 6.47 | 6.47 | 6.17 | 6.27 | 476.0M |
| 2025-08-20 | 6.28 | 6.54 | 6.23 | 6.48 | 516.0M |
| 2025-08-19 | 6.16 | 6.68 | 6.15 | 6.37 | 737.6M |
| 2025-08-18 | 6.08 | 6.15 | 6.06 | 6.10 | 445.3M |
| 2025-08-15 | 6.10 | 6.12 | 6.02 | 6.08 | 423.2M |
| 2025-08-14 | 5.93 | 6.30 | 5.84 | 6.13 | 719.6M |
| 2025-08-13 | 5.92 | 5.97 | 5.86 | 5.92 | 336.5M |
| 2025-08-12 | 5.82 | 6.03 | 5.80 | 5.93 | 397.9M |
| 2025-08-11 | 5.77 | 5.92 | 5.77 | 5.87 | 364.3M |
| 2025-08-08 | 5.91 | 6.30 | 5.81 | 5.81 | 767.6M |
| 2025-08-07 | 5.72 | 5.76 | 5.63 | 5.75 | 245.0M |
| 2025-08-06 | 5.68 | 5.74 | 5.63 | 5.73 | 220.2M |
| 2025-08-05 | 5.66 | 5.75 | 5.62 | 5.70 | 190.0M |
| 2025-08-04 | 5.65 | 5.68 | 5.56 | 5.68 | 166.1M |
| 2025-08-01 | 5.74 | 5.81 | 5.66 | 5.70 | 215.4M |
| 2025-07-31 | 5.67 | 5.77 | 5.61 | 5.74 | 277.8M |
| 2025-07-30 | 5.74 | 5.77 | 5.61 | 5.67 | 224.6M |
| 2025-07-29 | 5.85 | 5.94 | 5.72 | 5.77 | 296.1M |
| 2025-07-28 | 6.00 | 6.01 | 5.81 | 5.84 | 463.0M |
| 2025-07-25 | 5.66 | 6.01 | 5.62 | 5.88 | 629.4M |
| 2025-07-24 | 5.56 | 5.64 | 5.54 | 5.63 | 177.3M |
| 2025-07-23 | 5.58 | 5.60 | 5.53 | 5.55 | 151.2M |
| 2025-07-22 | 5.68 | 5.68 | 5.56 | 5.58 | 193.8M |
| 2025-07-21 | 5.65 | 5.73 | 5.65 | 5.68 | 201.2M |
| 2025-07-18 | 5.78 | 5.79 | 5.64 | 5.65 | 229.3M |
| 2025-07-17 | 5.56 | 5.68 | 5.52 | 5.64 | 243.5M |
| 2025-07-16 | 5.62 | 5.83 | 5.56 | 5.65 | 391.6M |
| 2025-07-15 | 5.47 | 5.59 | 5.45 | 5.54 | 248.3M |
| 2025-07-14 | 5.48 | 5.50 | 5.42 | 5.44 | 116.8M |
| 2025-07-11 | 5.42 | 5.52 | 5.38 | 5.48 | 174.1M |
| 2025-07-10 | 5.41 | 5.46 | 5.37 | 5.44 | 120.5M |
| 2025-07-09 | 5.48 | 5.50 | 5.42 | 5.43 | 139.4M |
| 2025-07-08 | 5.42 | 5.49 | 5.40 | 5.47 | 138.4M |
| 2025-07-07 | 5.40 | 5.46 | 5.36 | 5.41 | 118.5M |
| 2025-07-04 | 5.54 | 5.57 | 5.45 | 5.46 | 178.1M |
| 2025-07-03 | 5.44 | 5.48 | 5.41 | 5.45 | 112.9M |
| 2025-07-02 | 5.55 | 5.55 | 5.42 | 5.44 | 225.9M |
| 2025-07-01 | 5.61 | 5.77 | 5.56 | 5.60 | 328.5M |
| 2025-06-30 | 5.69 | 5.73 | 5.56 | 5.63 | 320.7M |
| 2025-06-27 | 5.48 | 5.59 | 5.45 | 5.54 | 241.4M |
| 2025-06-26 | 5.46 | 5.54 | 5.43 | 5.48 | 233.1M |
| 2025-06-25 | 5.44 | 5.48 | 5.37 | 5.46 | 225.5M |
| 2025-06-24 | 5.38 | 5.53 | 5.36 | 5.44 | 237.7M |
| 2025-06-23 | 5.20 | 5.33 | 5.16 | 5.33 | 123.1M |
| 2025-06-20 | 5.30 | 5.34 | 5.26 | 5.27 | 127.3M |
| 2025-06-19 | 5.40 | 5.50 | 5.32 | 5.33 | 218.1M |
| 2025-06-18 | 5.58 | 5.61 | 5.41 | 5.46 | 413.4M |
| 2025-06-17 | 5.58 | 5.85 | 5.50 | 5.74 | 688.6M |
| 2025-06-16 | 5.23 | 5.38 | 5.23 | 5.34 | 136.0M |
| 2025-06-13 | 5.36 | 5.38 | 5.22 | 5.23 | 184.9M |
| 2025-06-12 | 5.42 | 5.48 | 5.39 | 5.40 | 126.9M |
| 2025-06-11 | 5.42 | 5.53 | 5.40 | 5.47 | 153.0M |
| 2025-06-10 | 5.57 | 5.57 | 5.34 | 5.42 | 194.7M |
| 2025-06-09 | 5.53 | 5.60 | 5.52 | 5.53 | 139.6M |
| 2025-06-06 | 5.60 | 5.62 | 5.52 | 5.52 | 124.7M |
| 2025-06-05 | 5.57 | 5.64 | 5.47 | 5.60 | 223.3M |
| 2025-06-04 | 5.63 | 5.63 | 5.55 | 5.58 | 176.7M |
| 2025-06-03 | 5.58 | 5.76 | 5.55 | 5.63 | 211.0M |
| 2025-05-30 | 5.68 | 5.79 | 5.55 | 5.65 | 323.5M |
| 2025-05-29 | 5.53 | 5.70 | 5.48 | 5.67 | 357.5M |
| 2025-05-28 | 5.32 | 5.80 | 5.27 | 5.64 | 440.3M |
| 2025-05-27 | 5.42 | 5.42 | 5.30 | 5.32 | 157.0M |
| 2025-05-26 | 5.41 | 5.44 | 5.36 | 5.42 | 153.2M |
| 2025-05-23 | 5.58 | 5.59 | 5.38 | 5.39 | 260.7M |
| 2025-05-22 | 5.67 | 5.80 | 5.58 | 5.61 | 193.0M |
| 2025-05-21 | 5.76 | 5.86 | 5.70 | 5.72 | 267.6M |
| 2025-05-20 | 5.67 | 5.73 | 5.58 | 5.70 | 206.9M |
| 2025-05-19 | 5.72 | 5.80 | 5.64 | 5.69 | 198.9M |
| 2025-05-16 | 5.65 | 5.77 | 5.62 | 5.72 | 244.8M |
| 2025-05-15 | 5.86 | 5.87 | 5.64 | 5.65 | 280.5M |
| 2025-05-14 | 5.80 | 5.92 | 5.77 | 5.86 | 289.4M |
| 2025-05-13 | 6.07 | 6.09 | 5.80 | 5.82 | 396.8M |
| 2025-05-12 | 5.87 | 5.98 | 5.81 | 5.97 | 469.0M |
| 2025-05-09 | 5.79 | 5.92 | 5.71 | 5.82 | 493.8M |
| 2025-05-08 | 5.92 | 6.00 | 5.81 | 5.84 | 583.6M |
| 2025-05-07 | 6.00 | 6.10 | 5.80 | 5.89 | 1,058.3M |
| 2025-05-06 | 5.22 | 5.67 | 5.19 | 5.67 | 471.9M |
| 2025-04-30 | 5.07 | 5.18 | 5.03 | 5.15 | 278.1M |
| 2025-04-29 | 4.94 | 5.08 | 4.88 | 5.00 | 201.1M |
| 2025-04-28 | 5.12 | 5.14 | 4.96 | 4.97 | 223.4M |
| 2025-04-25 | 5.12 | 5.19 | 5.10 | 5.10 | 221.6M |
| 2025-04-24 | 5.33 | 5.33 | 5.15 | 5.16 | 263.0M |
| 2025-04-23 | 5.20 | 5.43 | 5.17 | 5.33 | 407.4M |
| 2025-04-22 | 5.28 | 5.33 | 5.13 | 5.16 | 378.3M |
| 2025-04-21 | 5.21 | 5.37 | 5.09 | 5.35 | 460.0M |
| 2025-04-18 | 4.96 | 5.28 | 4.91 | 5.17 | 511.3M |
| 2025-04-17 | 4.91 | 5.09 | 4.91 | 4.94 | 224.9M |
| 2025-04-16 | 5.02 | 5.12 | 4.90 | 4.96 | 274.2M |
| 2025-04-15 | 5.12 | 5.15 | 5.00 | 5.06 | 228.7M |
| 2025-04-14 | 5.05 | 5.21 | 5.04 | 5.12 | 370.6M |
| 2025-04-11 | 4.84 | 5.03 | 4.81 | 4.95 | 292.1M |
| 2025-04-10 | 4.90 | 5.07 | 4.85 | 4.92 | 380.1M |
| 2025-04-09 | 4.50 | 4.84 | 4.15 | 4.77 | 472.1M |
| 2025-04-08 | 4.63 | 4.87 | 4.47 | 4.61 | 465.0M |
| 2025-04-07 | 5.06 | 5.18 | 4.91 | 4.91 | 236.8M |
| 2025-04-03 | 5.50 | 5.62 | 5.41 | 5.46 | 307.8M |
| 2025-04-02 | 5.40 | 5.69 | 5.40 | 5.60 | 499.2M |
| 2025-04-01 | 5.59 | 5.62 | 5.37 | 5.41 | 350.5M |
| 2025-03-31 | 5.48 | 5.72 | 5.25 | 5.54 | 544.9M |
| 2025-03-28 | 5.59 | 5.67 | 5.52 | 5.54 | 285.5M |
| 2025-03-27 | 5.87 | 5.91 | 5.60 | 5.62 | 403.8M |
| 2025-03-26 | 5.82 | 6.01 | 5.82 | 5.86 | 300.9M |
| 2025-03-25 | 6.25 | 6.26 | 5.91 | 5.92 | 414.6M |
| 2025-03-24 | 6.18 | 6.36 | 5.81 | 6.29 | 660.3M |
| 2025-03-21 | 6.50 | 6.53 | 6.25 | 6.25 | 614.4M |
| 2025-03-20 | 6.83 | 6.95 | 6.55 | 6.65 | 798.9M |
| 2025-03-19 | 6.58 | 7.00 | 6.48 | 6.85 | 1,002.7M |
| 2025-03-18 | 6.31 | 6.86 | 6.25 | 6.65 | 1,100.8M |
| 2025-03-17 | 6.33 | 6.41 | 6.21 | 6.26 | 619.3M |
| 2025-03-14 | 6.28 | 6.45 | 6.20 | 6.33 | 823.6M |
| 2025-03-13 | 6.72 | 6.77 | 6.21 | 6.31 | 1,195.3M |
| 2025-03-12 | 7.10 | 7.26 | 6.76 | 6.77 | 2,016.6M |
| 2025-03-11 | 6.15 | 6.97 | 6.11 | 6.97 | 1,864.2M |
| 2025-03-10 | 6.43 | 6.85 | 6.10 | 6.34 | 1,516.4M |
| 2025-03-07 | 6.93 | 6.93 | 6.26 | 6.28 | 1,860.9M |
| 2025-03-06 | 6.02 | 6.30 | 5.94 | 6.30 | 648.0M |
| 2025-03-05 | 5.27 | 5.73 | 5.18 | 5.73 | 764.3M |
| 2025-03-04 | 5.08 | 5.36 | 5.05 | 5.21 | 506.1M |
| 2025-03-03 | 5.08 | 5.34 | 4.86 | 5.23 | 625.9M |
| 2025-02-28 | 4.98 | 5.19 | 4.93 | 5.00 | 565.1M |
| 2025-02-27 | 4.99 | 5.12 | 4.88 | 4.95 | 318.7M |
| 2025-02-26 | 5.00 | 5.08 | 4.95 | 5.01 | 359.7M |
| 2025-02-25 | 4.86 | 4.97 | 4.77 | 4.88 | 336.7M |
| 2025-02-24 | 5.08 | 5.08 | 4.95 | 4.97 | 587.4M |
| 2025-02-21 | 5.01 | 5.40 | 4.99 | 5.24 | 718.3M |
| 2025-02-20 | 4.89 | 5.10 | 4.89 | 4.97 | 409.4M |
| 2025-02-19 | 4.79 | 4.92 | 4.77 | 4.88 | 313.6M |
| 2025-02-18 | 5.00 | 5.08 | 4.77 | 4.77 | 428.9M |
| 2025-02-17 | 4.97 | 5.08 | 4.94 | 5.01 | 427.9M |
| 2025-02-14 | 4.99 | 4.99 | 4.80 | 4.87 | 458.4M |
| 2025-02-13 | 5.10 | 5.18 | 4.98 | 5.06 | 686.0M |
| 2025-02-12 | 4.82 | 5.37 | 4.79 | 5.27 | 856.9M |
| 2025-02-11 | 4.99 | 5.09 | 4.81 | 4.88 | 624.8M |
| 2025-02-10 | 4.65 | 5.11 | 4.63 | 4.99 | 764.3M |
| 2025-02-07 | 4.56 | 4.78 | 4.51 | 4.65 | 706.1M |
| 2025-02-06 | 4.53 | 4.79 | 4.44 | 4.66 | 720.4M |
| 2025-02-05 | 4.21 | 4.48 | 4.18 | 4.48 | 554.1M |
| 2025-01-27 | 4.15 | 4.22 | 4.04 | 4.07 | 246.7M |
| 2025-01-24 | 4.02 | 4.14 | 4.01 | 4.10 | 253.3M |
| 2025-01-23 | 4.05 | 4.23 | 4.03 | 4.05 | 337.8M |
| 2025-01-22 | 4.04 | 4.05 | 3.97 | 3.98 | 212.7M |
| 2025-01-21 | 4.20 | 4.22 | 4.03 | 4.08 | 272.4M |
| 2025-01-20 | 4.19 | 4.24 | 4.09 | 4.19 | 309.3M |
| 2025-01-17 | 4.21 | 4.25 | 4.15 | 4.15 | 269.4M |
| 2025-01-16 | 4.26 | 4.38 | 4.18 | 4.28 | 408.9M |
| 2025-01-15 | 4.26 | 4.39 | 4.13 | 4.21 | 453.4M |
| 2025-01-14 | 3.99 | 4.36 | 3.93 | 4.28 | 551.3M |
| 2025-01-13 | 3.98 | 4.09 | 3.90 | 3.98 | 353.1M |
| 2025-01-10 | 3.89 | 4.23 | 3.82 | 3.96 | 560.6M |
| 2025-01-09 | 3.78 | 3.94 | 3.75 | 3.88 | 396.3M |
| 2025-01-08 | 3.78 | 3.90 | 3.64 | 3.87 | 560.8M |
| 2025-01-07 | 3.56 | 3.78 | 3.55 | 3.74 | 457.0M |
| 2025-01-06 | 3.65 | 3.69 | 3.51 | 3.53 | 267.2M |
| 2025-01-03 | 3.93 | 3.96 | 3.67 | 3.69 | 321.2M |
| 2025-01-02 | 3.95 | 4.03 | 3.87 | 3.92 | 305.5M |