5.98
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 8.65 | 8.96 | 8.65 | 8.90 | 26.0M |
| 2023-12-28 | 8.53 | 8.82 | 8.32 | 8.71 | 26.8M |
| 2023-12-27 | 8.36 | 8.69 | 8.36 | 8.55 | 16.0M |
| 2023-12-26 | 8.74 | 8.82 | 8.40 | 8.42 | 17.4M |
| 2023-12-25 | 8.50 | 9.09 | 8.43 | 8.67 | 37.6M |
| 2023-12-22 | 8.66 | 8.67 | 8.25 | 8.30 | 19.6M |
| 2023-12-21 | 8.59 | 8.73 | 8.41 | 8.64 | 17.3M |
| 2023-12-20 | 8.64 | 8.77 | 8.42 | 8.59 | 20.1M |
| 2023-12-19 | 8.78 | 8.80 | 8.52 | 8.63 | 16.8M |
| 2023-12-18 | 8.81 | 9.11 | 8.65 | 8.76 | 22.6M |
| 2023-12-15 | 8.93 | 8.99 | 8.69 | 8.78 | 20.9M |
| 2023-12-14 | 9.00 | 9.14 | 8.94 | 8.94 | 17.1M |
| 2023-12-13 | 9.20 | 9.54 | 8.95 | 9.01 | 29.9M |
| 2023-12-12 | 9.32 | 9.41 | 9.12 | 9.20 | 20.2M |
| 2023-12-11 | 9.10 | 9.35 | 8.98 | 9.32 | 30.4M |
| 2023-12-08 | 9.46 | 9.53 | 9.09 | 9.15 | 32.1M |
| 2023-12-07 | 9.33 | 9.73 | 9.09 | 9.42 | 48.3M |
| 2023-12-06 | 9.73 | 9.87 | 9.33 | 9.40 | 67.7M |
| 2023-12-05 | 9.45 | 10.37 | 9.45 | 9.88 | 91.2M |
| 2023-12-04 | 9.35 | 10.16 | 9.30 | 9.45 | 74.4M |
| 2023-12-01 | 9.12 | 9.50 | 8.95 | 9.31 | 53.8M |
| 2023-11-30 | 9.25 | 9.36 | 9.04 | 9.23 | 43.0M |
| 2023-11-29 | 9.29 | 9.64 | 8.99 | 9.34 | 92.6M |
| 2023-11-28 | 8.45 | 9.32 | 8.35 | 9.32 | 69.0M |
| 2023-11-27 | 8.68 | 8.74 | 8.31 | 8.47 | 41.8M |
| 2023-11-24 | 8.89 | 8.92 | 8.64 | 8.66 | 21.8M |
| 2023-11-23 | 8.50 | 9.08 | 8.38 | 8.87 | 53.6M |
| 2023-11-22 | 8.69 | 8.76 | 8.53 | 8.53 | 18.5M |
| 2023-11-21 | 8.88 | 8.97 | 8.67 | 8.70 | 25.2M |
| 2023-11-20 | 8.96 | 9.02 | 8.76 | 8.88 | 23.5M |
| 2023-11-17 | 8.80 | 9.03 | 8.71 | 8.93 | 24.1M |
| 2023-11-16 | 8.99 | 9.01 | 8.80 | 8.84 | 29.0M |
| 2023-11-15 | 9.30 | 9.35 | 8.98 | 9.04 | 42.2M |
| 2023-11-14 | 9.13 | 9.74 | 9.05 | 9.21 | 59.5M |
| 2023-11-13 | 8.95 | 9.18 | 8.88 | 9.04 | 30.6M |
| 2023-11-10 | 8.88 | 9.19 | 8.62 | 9.01 | 43.9M |
| 2023-11-09 | 9.12 | 9.15 | 8.80 | 8.86 | 43.7M |
| 2023-11-08 | 9.03 | 9.32 | 8.84 | 9.25 | 73.6M |
| 2023-11-07 | 8.51 | 9.48 | 8.45 | 9.14 | 104.3M |
| 2023-11-06 | 8.30 | 8.81 | 8.30 | 8.69 | 84.1M |
| 2023-11-03 | 9.20 | 9.39 | 8.44 | 8.48 | 115.4M |
| 2023-11-02 | 8.63 | 8.83 | 8.13 | 8.83 | 137.9M |
| 2023-11-01 | 7.29 | 8.03 | 7.24 | 8.03 | 56.7M |
| 2023-10-31 | 7.37 | 7.45 | 7.20 | 7.30 | 18.1M |
| 2023-10-30 | 7.43 | 7.50 | 7.33 | 7.36 | 24.2M |
| 2023-10-27 | 7.37 | 7.63 | 7.35 | 7.50 | 30.1M |
| 2023-10-26 | 7.32 | 7.44 | 7.26 | 7.40 | 21.3M |
| 2023-10-25 | 7.28 | 7.56 | 7.21 | 7.39 | 30.5M |
| 2023-10-24 | 7.03 | 7.35 | 6.90 | 7.28 | 33.1M |
| 2023-10-23 | 6.86 | 7.37 | 6.76 | 7.05 | 39.3M |
| 2023-10-20 | 6.75 | 7.05 | 6.71 | 6.82 | 16.0M |
| 2023-10-19 | 7.10 | 7.10 | 6.82 | 6.83 | 26.5M |
| 2023-10-18 | 7.06 | 7.29 | 7.00 | 7.19 | 24.1M |
| 2023-10-17 | 7.25 | 7.28 | 7.07 | 7.11 | 18.6M |
| 2023-10-16 | 7.45 | 7.45 | 7.19 | 7.24 | 28.8M |
| 2023-10-13 | 7.23 | 7.76 | 7.19 | 7.47 | 43.7M |
| 2023-10-12 | 7.06 | 7.29 | 7.04 | 7.26 | 22.1M |
| 2023-10-11 | 7.11 | 7.13 | 7.00 | 7.01 | 13.0M |
| 2023-10-10 | 7.32 | 7.32 | 7.10 | 7.12 | 16.6M |
| 2023-10-09 | 7.20 | 7.33 | 7.20 | 7.29 | 15.4M |
| 2023-09-28 | 7.06 | 7.29 | 7.05 | 7.21 | 16.6M |
| 2023-09-27 | 7.03 | 7.11 | 6.98 | 7.04 | 8.1M |
| 2023-09-26 | 7.11 | 7.14 | 7.00 | 7.02 | 8.5M |
| 2023-09-25 | 7.12 | 7.23 | 7.09 | 7.11 | 9.4M |
| 2023-09-22 | 6.96 | 7.17 | 6.96 | 7.17 | 14.3M |
| 2023-09-21 | 7.09 | 7.16 | 6.97 | 6.98 | 13.1M |
| 2023-09-20 | 7.19 | 7.23 | 7.03 | 7.05 | 12.9M |
| 2023-09-19 | 7.33 | 7.33 | 7.19 | 7.21 | 10.5M |
| 2023-09-18 | 7.13 | 7.38 | 7.07 | 7.34 | 16.0M |
| 2023-09-15 | 7.21 | 7.24 | 7.12 | 7.16 | 11.5M |
| 2023-09-14 | 7.27 | 7.28 | 7.14 | 7.18 | 12.3M |
| 2023-09-13 | 7.46 | 7.50 | 7.21 | 7.28 | 13.8M |
| 2023-09-12 | 7.45 | 7.55 | 7.42 | 7.51 | 12.4M |
| 2023-09-11 | 7.30 | 7.50 | 7.19 | 7.45 | 18.2M |
| 2023-09-08 | 7.23 | 7.27 | 7.19 | 7.25 | 7.7M |
| 2023-09-07 | 7.42 | 7.44 | 7.25 | 7.26 | 12.5M |
| 2023-09-06 | 7.40 | 7.47 | 7.34 | 7.44 | 10.4M |
| 2023-09-05 | 7.51 | 7.51 | 7.39 | 7.40 | 11.1M |
| 2023-09-04 | 7.38 | 7.52 | 7.37 | 7.52 | 16.4M |
| 2023-09-01 | 7.26 | 7.39 | 7.26 | 7.38 | 15.3M |
| 2023-08-31 | 7.42 | 7.45 | 7.25 | 7.26 | 14.2M |
| 2023-08-30 | 7.47 | 7.57 | 7.35 | 7.41 | 18.8M |
| 2023-08-29 | 7.15 | 7.51 | 7.14 | 7.43 | 26.0M |
| 2023-08-28 | 7.70 | 7.77 | 7.18 | 7.23 | 37.3M |
| 2023-08-25 | 7.55 | 7.58 | 7.30 | 7.38 | 15.5M |
| 2023-08-24 | 7.62 | 7.71 | 7.57 | 7.57 | 10.4M |
| 2023-08-23 | 7.80 | 7.82 | 7.64 | 7.65 | 7.2M |
| 2023-08-22 | 7.76 | 7.84 | 7.60 | 7.79 | 11.4M |
| 2023-08-21 | 7.82 | 7.90 | 7.71 | 7.72 | 9.6M |
| 2023-08-18 | 8.02 | 8.07 | 7.80 | 7.80 | 12.1M |
| 2023-08-17 | 7.94 | 8.04 | 7.85 | 8.04 | 9.4M |
| 2023-08-16 | 8.02 | 8.05 | 7.94 | 7.97 | 8.9M |
| 2023-08-15 | 8.08 | 8.18 | 7.98 | 8.02 | 12.1M |
| 2023-08-14 | 8.04 | 8.10 | 7.91 | 8.08 | 13.2M |
| 2023-08-11 | 8.29 | 8.29 | 8.05 | 8.07 | 17.2M |
| 2023-08-10 | 8.37 | 8.39 | 8.24 | 8.27 | 13.9M |
| 2023-08-09 | 8.37 | 8.44 | 8.32 | 8.36 | 13.0M |
| 2023-08-08 | 8.54 | 8.55 | 8.35 | 8.40 | 16.5M |
| 2023-08-07 | 8.60 | 8.66 | 8.49 | 8.51 | 17.6M |
| 2023-08-04 | 8.58 | 8.72 | 8.58 | 8.68 | 20.4M |
| 2023-08-03 | 8.66 | 8.74 | 8.61 | 8.66 | 13.1M |
| 2023-08-02 | 8.67 | 8.78 | 8.59 | 8.70 | 14.3M |
| 2023-08-01 | 8.72 | 8.86 | 8.57 | 8.71 | 29.6M |
| 2023-07-31 | 8.58 | 8.71 | 8.55 | 8.71 | 23.0M |
| 2023-07-28 | 8.35 | 8.57 | 8.25 | 8.54 | 21.3M |
| 2023-07-27 | 8.47 | 8.62 | 8.38 | 8.40 | 19.5M |
| 2023-07-26 | 8.56 | 8.57 | 8.40 | 8.42 | 15.4M |
| 2023-07-25 | 8.50 | 8.67 | 8.44 | 8.64 | 24.0M |
| 2023-07-24 | 8.41 | 8.52 | 8.34 | 8.40 | 16.5M |
| 2023-07-21 | 8.51 | 8.59 | 8.38 | 8.41 | 20.9M |
| 2023-07-20 | 8.81 | 8.85 | 8.56 | 8.58 | 26.7M |
| 2023-07-19 | 8.92 | 8.95 | 8.73 | 8.81 | 27.0M |
| 2023-07-18 | 8.90 | 9.14 | 8.71 | 9.02 | 45.2M |
| 2023-07-17 | 9.32 | 9.32 | 8.83 | 8.88 | 74.4M |
| 2023-07-14 | 10.65 | 10.65 | 9.81 | 9.81 | 50.6M |
| 2023-07-13 | 11.00 | 11.05 | 10.78 | 10.90 | 27.8M |
| 2023-07-12 | 11.61 | 11.64 | 11.02 | 11.09 | 42.5M |
| 2023-07-11 | 11.44 | 11.83 | 11.09 | 11.60 | 50.0M |
| 2023-07-10 | 11.66 | 11.79 | 11.10 | 11.30 | 53.0M |
| 2023-07-07 | 11.38 | 11.92 | 11.32 | 11.73 | 52.3M |
| 2023-07-06 | 11.54 | 11.66 | 11.13 | 11.41 | 50.1M |
| 2023-07-05 | 11.92 | 11.97 | 11.50 | 11.54 | 43.3M |
| 2023-07-04 | 11.45 | 12.16 | 11.40 | 11.92 | 71.0M |
| 2023-07-03 | 11.47 | 11.57 | 11.08 | 11.37 | 46.1M |
| 2023-06-30 | 10.91 | 11.55 | 10.91 | 11.40 | 56.1M |
| 2023-06-29 | 10.89 | 11.07 | 10.58 | 10.84 | 40.4M |
| 2023-06-28 | 10.40 | 10.90 | 10.26 | 10.82 | 55.0M |
| 2023-06-27 | 9.76 | 10.48 | 9.72 | 10.39 | 40.8M |
| 2023-06-26 | 9.89 | 10.14 | 9.73 | 9.76 | 18.9M |
| 2023-06-21 | 10.20 | 10.27 | 9.89 | 9.92 | 23.7M |
| 2023-06-20 | 10.37 | 10.42 | 10.12 | 10.20 | 23.2M |
| 2023-06-19 | 10.54 | 10.94 | 10.28 | 10.29 | 39.2M |
| 2023-06-16 | 10.38 | 10.76 | 10.30 | 10.62 | 30.5M |
| 2023-06-15 | 10.27 | 10.43 | 10.11 | 10.33 | 26.7M |
| 2023-06-14 | 10.45 | 10.98 | 10.30 | 10.43 | 41.2M |
| 2023-06-13 | 10.51 | 10.72 | 10.44 | 10.49 | 22.3M |
| 2023-06-12 | 10.30 | 10.66 | 10.09 | 10.51 | 30.3M |
| 2023-06-09 | 10.30 | 10.50 | 10.26 | 10.34 | 20.4M |
| 2023-06-08 | 10.40 | 10.45 | 10.10 | 10.24 | 21.9M |
| 2023-06-07 | 10.32 | 10.70 | 10.29 | 10.58 | 24.1M |
| 2023-06-06 | 10.53 | 10.69 | 10.27 | 10.33 | 24.9M |
| 2023-06-05 | 10.67 | 10.77 | 10.45 | 10.54 | 26.0M |
| 2023-06-02 | 10.71 | 10.90 | 10.57 | 10.77 | 23.3M |
| 2023-06-01 | 10.86 | 11.15 | 10.65 | 10.71 | 44.5M |
| 2023-05-31 | 11.14 | 11.15 | 10.83 | 10.86 | 25.4M |
| 2023-05-30 | 10.97 | 11.27 | 10.82 | 10.98 | 37.0M |
| 2023-05-29 | 10.56 | 11.62 | 10.36 | 11.12 | 60.2M |
| 2023-05-26 | 10.52 | 10.76 | 10.16 | 10.56 | 36.3M |
| 2023-05-25 | 10.17 | 10.56 | 10.09 | 10.53 | 29.1M |
| 2023-05-24 | 10.38 | 10.66 | 10.21 | 10.23 | 30.4M |
| 2023-05-23 | 10.64 | 10.90 | 10.36 | 10.38 | 27.0M |
| 2023-05-22 | 10.79 | 10.97 | 10.30 | 10.68 | 44.5M |
| 2023-05-19 | 10.05 | 11.04 | 9.92 | 10.70 | 64.1M |
| 2023-05-18 | 10.45 | 10.45 | 9.64 | 10.04 | 43.9M |
| 2023-05-17 | 10.35 | 10.65 | 10.22 | 10.40 | 30.0M |
| 2023-05-16 | 11.50 | 11.66 | 10.35 | 10.35 | 58.6M |
| 2023-05-15 | 11.65 | 11.72 | 11.16 | 11.50 | 34.1M |
| 2023-05-12 | 11.45 | 12.04 | 11.12 | 11.77 | 44.8M |
| 2023-05-11 | 11.70 | 11.97 | 11.30 | 11.69 | 44.0M |
| 2023-05-10 | 11.35 | 12.37 | 11.25 | 12.03 | 68.4M |
| 2023-05-09 | 11.69 | 11.98 | 11.29 | 11.30 | 57.6M |
| 2023-05-08 | 11.58 | 12.15 | 11.24 | 11.70 | 82.9M |
| 2023-05-05 | 10.16 | 11.06 | 10.10 | 11.06 | 49.7M |
| 2023-05-04 | 10.19 | 10.30 | 10.05 | 10.05 | 20.2M |
| 2023-04-28 | 10.10 | 10.45 | 10.10 | 10.22 | 30.1M |
| 2023-04-27 | 9.57 | 10.64 | 9.15 | 10.22 | 41.9M |
| 2023-04-26 | 9.55 | 9.93 | 9.52 | 9.67 | 21.1M |
| 2023-04-25 | 9.34 | 9.62 | 9.25 | 9.62 | 14.1M |
| 2023-04-24 | 9.50 | 9.65 | 9.23 | 9.34 | 13.8M |
| 2023-04-21 | 9.77 | 9.77 | 9.45 | 9.48 | 16.5M |
| 2023-04-20 | 9.88 | 9.96 | 9.75 | 9.79 | 18.4M |
| 2023-04-19 | 9.78 | 9.96 | 9.61 | 9.96 | 30.9M |
| 2023-04-18 | 9.74 | 9.84 | 9.52 | 9.55 | 19.1M |
| 2023-04-17 | 9.63 | 10.10 | 9.58 | 9.78 | 30.2M |
| 2023-04-14 | 9.33 | 9.76 | 9.23 | 9.65 | 35.4M |
| 2023-04-13 | 9.18 | 9.36 | 9.10 | 9.21 | 15.4M |
| 2023-04-12 | 9.29 | 9.46 | 9.18 | 9.20 | 16.9M |
| 2023-04-11 | 9.49 | 9.51 | 9.26 | 9.34 | 14.5M |
| 2023-04-10 | 9.60 | 9.68 | 9.41 | 9.48 | 17.3M |
| 2023-04-07 | 9.68 | 9.79 | 9.51 | 9.53 | 14.1M |
| 2023-04-06 | 9.47 | 9.87 | 9.34 | 9.73 | 25.4M |
| 2023-04-04 | 9.24 | 9.80 | 9.16 | 9.51 | 32.7M |
| 2023-04-03 | 9.21 | 9.31 | 9.10 | 9.26 | 25.3M |
| 2023-03-31 | 9.16 | 9.56 | 9.08 | 9.44 | 32.1M |
| 2023-03-30 | 9.56 | 9.64 | 9.09 | 9.14 | 45.2M |
| 2023-03-29 | 9.99 | 10.24 | 9.51 | 9.65 | 79.5M |
| 2023-03-28 | 8.41 | 9.31 | 8.36 | 9.31 | 17.6M |
| 2023-03-27 | 8.68 | 8.69 | 8.45 | 8.46 | 6.8M |
| 2023-03-24 | 8.56 | 8.70 | 8.48 | 8.60 | 8.2M |
| 2023-03-23 | 8.66 | 8.66 | 8.51 | 8.56 | 6.9M |
| 2023-03-22 | 8.80 | 8.83 | 8.62 | 8.67 | 8.4M |
| 2023-03-21 | 8.33 | 8.68 | 8.33 | 8.67 | 12.4M |
| 2023-03-20 | 8.40 | 8.47 | 8.27 | 8.28 | 9.3M |
| 2023-03-17 | 8.40 | 8.51 | 8.35 | 8.48 | 7.0M |
| 2023-03-16 | 8.48 | 8.56 | 8.31 | 8.32 | 7.7M |
| 2023-03-15 | 8.50 | 8.61 | 8.47 | 8.53 | 7.9M |
| 2023-03-14 | 8.55 | 8.61 | 8.26 | 8.45 | 12.2M |
| 2023-03-13 | 8.76 | 8.80 | 8.20 | 8.50 | 20.8M |
| 2023-03-10 | 8.96 | 9.24 | 8.91 | 8.93 | 14.8M |
| 2023-03-09 | 9.13 | 9.14 | 8.97 | 8.98 | 9.2M |
| 2023-03-08 | 9.04 | 9.17 | 8.93 | 9.14 | 10.4M |
| 2023-03-07 | 9.15 | 9.33 | 9.05 | 9.07 | 18.6M |
| 2023-03-06 | 9.23 | 9.27 | 9.07 | 9.11 | 9.8M |
| 2023-03-03 | 8.96 | 9.28 | 8.96 | 9.24 | 16.2M |
| 2023-03-02 | 9.14 | 9.17 | 8.99 | 8.99 | 8.0M |
| 2023-03-01 | 9.05 | 9.14 | 9.00 | 9.13 | 7.9M |
| 2023-02-28 | 8.98 | 9.07 | 8.95 | 9.05 | 6.3M |
| 2023-02-27 | 9.12 | 9.15 | 8.98 | 9.01 | 7.9M |
| 2023-02-24 | 9.18 | 9.21 | 9.09 | 9.15 | 7.5M |
| 2023-02-23 | 9.29 | 9.35 | 9.16 | 9.20 | 10.7M |
| 2023-02-22 | 9.22 | 9.35 | 9.21 | 9.27 | 9.7M |
| 2023-02-21 | 9.42 | 9.45 | 9.24 | 9.29 | 18.0M |
| 2023-02-20 | 8.90 | 9.56 | 8.78 | 9.41 | 36.2M |
| 2023-02-17 | 8.92 | 8.96 | 8.74 | 8.90 | 12.2M |
| 2023-02-16 | 9.09 | 9.20 | 8.80 | 8.92 | 21.9M |
| 2023-02-15 | 8.98 | 9.17 | 8.95 | 9.04 | 16.8M |
| 2023-02-14 | 9.00 | 9.01 | 8.87 | 8.93 | 10.2M |
| 2023-02-13 | 9.10 | 9.11 | 8.95 | 9.00 | 11.8M |
| 2023-02-10 | 9.01 | 9.21 | 8.98 | 9.09 | 15.1M |
| 2023-02-09 | 8.99 | 9.17 | 8.95 | 9.05 | 13.9M |
| 2023-02-08 | 9.09 | 9.10 | 8.98 | 8.98 | 9.7M |
| 2023-02-07 | 9.10 | 9.20 | 9.04 | 9.11 | 11.7M |
| 2023-02-06 | 9.20 | 9.30 | 9.06 | 9.10 | 14.7M |
| 2023-02-03 | 9.31 | 9.59 | 9.22 | 9.27 | 26.1M |
| 2023-02-02 | 9.41 | 9.64 | 9.35 | 9.36 | 18.9M |
| 2023-02-01 | 9.48 | 9.53 | 9.32 | 9.44 | 21.3M |
| 2023-01-31 | 9.44 | 9.57 | 9.36 | 9.47 | 16.9M |
| 2023-01-30 | 9.87 | 9.88 | 9.37 | 9.44 | 36.5M |
| 2023-01-20 | 9.37 | 9.84 | 9.29 | 9.66 | 46.4M |
| 2023-01-19 | 8.60 | 9.50 | 8.60 | 9.36 | 46.1M |
| 2023-01-18 | 9.00 | 9.09 | 8.66 | 8.72 | 29.2M |
| 2023-01-17 | 9.30 | 9.38 | 8.83 | 9.04 | 46.6M |
| 2023-01-16 | 9.09 | 9.86 | 8.86 | 9.68 | 64.2M |
| 2023-01-13 | 8.85 | 9.37 | 8.77 | 9.08 | 56.3M |
| 2023-01-12 | 8.34 | 8.80 | 8.34 | 8.71 | 32.4M |
| 2023-01-11 | 8.10 | 8.66 | 8.07 | 8.47 | 28.5M |
| 2023-01-10 | 8.14 | 8.27 | 8.05 | 8.18 | 12.5M |
| 2023-01-09 | 8.14 | 8.34 | 8.08 | 8.19 | 17.7M |
| 2023-01-06 | 8.05 | 8.14 | 8.00 | 8.02 | 10.9M |
| 2023-01-05 | 8.00 | 8.08 | 7.92 | 8.08 | 12.4M |
| 2023-01-04 | 7.78 | 8.10 | 7.71 | 8.06 | 17.2M |
| 2023-01-03 | 7.75 | 7.96 | 7.65 | 7.84 | 11.1M |