8.53
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 | 8.04 | 8.56 | 7.89 | 8.53 | 2.5M |
| 2025-09-25 | 7.63 | 8.19 | 7.46 | 7.97 | 3.2M |
| 2025-09-24 | 7.46 | 8.00 | 7.36 | 7.79 | 1.8M |
| 2025-09-23 | 7.37 | 7.49 | 7.05 | 7.28 | 1.7M |
| 2025-09-22 | 7.53 | 7.61 | 6.96 | 7.45 | 2.1M |
| 2025-09-19 | 7.89 | 7.98 | 7.57 | 7.60 | 7.8M |
| 2025-09-18 | 7.72 | 8.04 | 7.65 | 7.87 | 3.7M |
| 2025-09-17 | 7.38 | 7.96 | 7.30 | 7.62 | 4.2M |
| 2025-09-16 | 6.85 | 7.42 | 6.78 | 7.35 | 4.0M |
| 2025-09-15 | 6.58 | 6.83 | 6.38 | 6.82 | 3.1M |
| 2025-09-12 | 6.90 | 6.90 | 6.51 | 6.53 | 1.8M |
| 2025-09-11 | 6.36 | 6.89 | 6.32 | 6.84 | 1.2M |
| 2025-09-10 | 6.85 | 6.85 | 6.25 | 6.36 | 1.4M |
| 2025-09-09 | 6.82 | 6.98 | 6.68 | 6.82 | 0.8M |
| 2025-09-08 | 6.88 | 7.15 | 6.75 | 6.81 | 1.7M |
| 2025-09-05 | 6.91 | 7.40 | 6.78 | 6.94 | 3.9M |
| 2025-09-04 | 6.70 | 6.86 | 6.43 | 6.83 | 1.1M |
| 2025-09-03 | 6.62 | 6.80 | 6.28 | 6.70 | 1.2M |
| 2025-09-02 | 6.61 | 6.84 | 6.61 | 6.66 | 0.7M |
| 2025-08-29 | 6.85 | 6.85 | 6.64 | 6.71 | 0.7M |
| 2025-08-28 | 6.93 | 7.01 | 6.77 | 6.82 | 0.7M |
| 2025-08-27 | 6.57 | 7.05 | 6.52 | 6.90 | 1.1M |
| 2025-08-26 | 6.51 | 6.75 | 6.51 | 6.68 | 1.6M |
| 2025-08-25 | 6.85 | 6.94 | 6.63 | 6.72 | 1.0M |
| 2025-08-22 | 7.04 | 7.19 | 6.80 | 6.90 | 1.5M |
| 2025-08-21 | 6.68 | 7.04 | 6.60 | 7.01 | 0.7M |
| 2025-08-20 | 6.83 | 7.01 | 6.69 | 6.75 | 1.0M |
| 2025-08-19 | 7.35 | 7.42 | 6.63 | 6.96 | 2.9M |
| 2025-08-18 | 6.80 | 7.23 | 6.78 | 7.22 | 2.4M |
| 2025-08-15 | 6.97 | 7.01 | 6.76 | 6.77 | 1.0M |
| 2025-08-14 | 6.74 | 6.97 | 6.65 | 6.92 | 0.6M |
| 2025-08-13 | 6.85 | 7.15 | 6.60 | 6.88 | 1.3M |
| 2025-08-12 | 6.54 | 6.84 | 6.39 | 6.76 | 1.1M |
| 2025-08-11 | 6.50 | 6.63 | 6.27 | 6.41 | 1.3M |
| 2025-08-08 | 6.61 | 6.74 | 6.33 | 6.61 | 1.0M |
| 2025-08-07 | 6.62 | 6.80 | 6.49 | 6.61 | 2.5M |
| 2025-08-06 | 6.91 | 6.97 | 6.21 | 6.50 | 2.0M |
| 2025-08-05 | 6.72 | 7.07 | 6.34 | 6.91 | 2.3M |
| 2025-08-04 | 6.53 | 6.96 | 6.38 | 6.59 | 2.5M |
| 2025-08-01 | 5.77 | 6.82 | 5.77 | 6.53 | 5.2M |
| 2025-07-31 | 6.23 | 6.30 | 5.80 | 6.04 | 2.5M |
| 2025-07-30 | 6.59 | 6.69 | 6.13 | 6.30 | 3.2M |
| 2025-07-29 | 6.69 | 6.76 | 6.35 | 6.46 | 1.6M |
| 2025-07-28 | 6.91 | 7.10 | 6.66 | 6.67 | 1.1M |
| 2025-07-25 | 6.74 | 7.11 | 6.68 | 6.82 | 1.3M |
| 2025-07-24 | 6.89 | 7.00 | 6.71 | 6.75 | 0.9M |
| 2025-07-23 | 6.83 | 7.20 | 6.70 | 6.88 | 1.9M |
| 2025-07-22 | 6.80 | 6.85 | 6.36 | 6.68 | 1.8M |
| 2025-07-21 | 6.84 | 7.02 | 6.52 | 6.77 | 1.1M |
| 2025-07-18 | 6.98 | 7.14 | 6.62 | 6.77 | 1.3M |
| 2025-07-17 | 6.39 | 6.97 | 6.39 | 6.86 | 1.7M |
| 2025-07-16 | 6.00 | 6.36 | 5.90 | 6.35 | 2.4M |
| 2025-07-15 | 6.19 | 6.32 | 5.83 | 5.91 | 1.5M |
| 2025-07-14 | 5.93 | 6.40 | 5.83 | 6.09 | 1.4M |
| 2025-07-11 | 6.00 | 6.18 | 5.75 | 5.93 | 1.4M |
| 2025-07-10 | 6.06 | 6.20 | 5.86 | 6.11 | 1.6M |
| 2025-07-09 | 5.80 | 6.40 | 5.77 | 6.04 | 3.2M |
| 2025-07-08 | 5.49 | 5.78 | 5.48 | 5.70 | 1.6M |
| 2025-07-07 | 5.70 | 5.79 | 5.34 | 5.43 | 1.7M |
| 2025-07-03 | 5.74 | 5.96 | 5.64 | 5.70 | 0.6M |
| 2025-07-02 | 5.53 | 5.96 | 5.45 | 5.65 | 1.7M |
| 2025-07-01 | 5.13 | 5.52 | 4.80 | 5.44 | 2.2M |
| 2025-06-30 | 5.02 | 5.52 | 4.94 | 5.12 | 2.3M |
| 2025-06-27 | 4.92 | 5.45 | 4.82 | 5.01 | 9.0M |
| 2025-06-26 | 5.00 | 5.10 | 4.60 | 4.92 | 3.4M |
| 2025-06-25 | 5.40 | 5.50 | 4.82 | 4.97 | 3.9M |
| 2025-06-24 | 5.39 | 5.63 | 5.17 | 5.36 | 3.1M |
| 2025-06-23 | 5.02 | 5.38 | 5.01 | 5.32 | 1.8M |
| 2025-06-20 | 4.90 | 5.23 | 4.70 | 5.16 | 5.0M |
| 2025-06-18 | 4.82 | 5.37 | 4.72 | 4.80 | 2.6M |
| 2025-06-17 | 4.77 | 5.06 | 4.69 | 4.81 | 2.3M |
| 2025-06-16 | 4.66 | 4.88 | 4.40 | 4.79 | 2.0M |
| 2025-06-13 | 4.85 | 5.09 | 4.60 | 4.69 | 2.4M |
| 2025-06-12 | 4.60 | 5.09 | 4.42 | 5.05 | 2.2M |
| 2025-06-11 | 4.56 | 5.05 | 4.32 | 4.74 | 3.6M |
| 2025-06-10 | 4.14 | 4.68 | 4.10 | 4.47 | 3.5M |
| 2025-06-09 | 4.45 | 4.50 | 3.77 | 4.16 | 3.3M |
| 2025-06-06 | 3.60 | 4.71 | 3.58 | 4.26 | 9.2M |
| 2025-06-05 | 3.31 | 3.65 | 3.12 | 3.51 | 2.9M |
| 2025-06-04 | 3.30 | 3.41 | 2.96 | 3.27 | 3.1M |
| 2025-06-03 | 2.54 | 3.68 | 2.45 | 3.24 | 11.7M |
| 2025-06-02 | 2.25 | 2.69 | 2.12 | 2.54 | 4.0M |
| 2025-05-30 | 2.33 | 2.37 | 2.13 | 2.22 | 2.7M |
| 2025-05-29 | 1.94 | 2.67 | 1.93 | 2.33 | 8.7M |
| 2025-05-28 | 2.06 | 2.23 | 1.94 | 1.94 | 1.7M |
| 2025-05-27 | 1.92 | 2.28 | 1.91 | 2.05 | 3.8M |
| 2025-05-23 | 1.83 | 2.04 | 1.79 | 1.84 | 2.4M |
| 2025-05-22 | 1.87 | 1.93 | 1.72 | 1.87 | 1.6M |
| 2025-05-21 | 2.07 | 2.17 | 1.82 | 1.89 | 2.8M |
| 2025-05-20 | 2.43 | 3.00 | 2.07 | 2.07 | 15.7M |
| 2025-05-19 | 1.47 | 2.66 | 1.47 | 2.29 | 23.6M |
| 2025-05-16 | 1.53 | 1.54 | 1.40 | 1.50 | 1.1M |
| 2025-05-15 | 1.31 | 1.53 | 1.25 | 1.52 | 0.8M |
| 2025-05-14 | 1.41 | 1.45 | 1.26 | 1.29 | 0.8M |
| 2025-05-13 | 1.32 | 1.45 | 1.28 | 1.40 | 1.0M |
| 2025-05-12 | 1.17 | 1.31 | 1.07 | 1.31 | 1.0M |
| 2025-05-09 | 1.12 | 1.18 | 1.11 | 1.14 | 0.5M |
| 2025-05-08 | 1.15 | 1.19 | 1.03 | 1.10 | 0.5M |
| 2025-05-07 | 1.26 | 1.31 | 1.14 | 1.15 | 0.3M |
| 2025-05-06 | 1.41 | 1.49 | 1.25 | 1.26 | 0.6M |
| 2025-05-05 | 1.48 | 1.51 | 1.38 | 1.42 | 0.5M |
| 2025-05-02 | 1.41 | 1.56 | 1.38 | 1.51 | 0.5M |
| 2025-05-01 | 1.33 | 1.46 | 1.26 | 1.41 | 1.0M |
| 2025-04-30 | 1.36 | 1.42 | 1.26 | 1.41 | 0.7M |
| 2025-04-29 | 1.50 | 1.55 | 1.34 | 1.36 | 0.5M |
| 2025-04-28 | 1.46 | 1.51 | 1.42 | 1.49 | 0.6M |
| 2025-04-25 | 1.46 | 1.48 | 1.38 | 1.46 | 0.5M |
| 2025-04-24 | 1.48 | 1.51 | 1.43 | 1.46 | 0.5M |
| 2025-04-23 | 1.55 | 1.65 | 1.43 | 1.47 | 1.1M |
| 2025-04-22 | 1.39 | 1.50 | 1.34 | 1.49 | 0.8M |
| 2025-04-21 | 1.29 | 1.39 | 1.24 | 1.38 | 0.4M |
| 2025-04-17 | 1.27 | 1.33 | 1.27 | 1.29 | 0.5M |
| 2025-04-16 | 1.35 | 1.36 | 1.25 | 1.28 | 0.4M |
| 2025-04-15 | 1.34 | 1.43 | 1.33 | 1.38 | 0.3M |
| 2025-04-14 | 1.44 | 1.44 | 1.26 | 1.34 | 0.6M |
| 2025-04-11 | 1.31 | 1.42 | 1.27 | 1.41 | 0.4M |
| 2025-04-10 | 1.35 | 1.38 | 1.26 | 1.30 | 0.5M |
| 2025-04-09 | 1.17 | 1.51 | 1.11 | 1.41 | 1.3M |
| 2025-04-08 | 1.33 | 1.33 | 1.18 | 1.21 | 0.6M |
| 2025-04-07 | 1.19 | 1.32 | 1.12 | 1.27 | 0.9M |
| 2025-04-04 | 1.27 | 1.32 | 1.21 | 1.27 | 0.7M |
| 2025-04-03 | 1.28 | 1.34 | 1.23 | 1.27 | 0.7M |
| 2025-04-02 | 1.25 | 1.38 | 1.23 | 1.37 | 0.8M |
| 2025-04-01 | 1.36 | 1.38 | 1.24 | 1.28 | 1.0M |
| 2025-03-31 | 1.41 | 1.50 | 1.33 | 1.37 | 0.9M |
| 2025-03-28 | 1.61 | 1.63 | 1.43 | 1.47 | 0.5M |
| 2025-03-27 | 1.52 | 1.66 | 1.52 | 1.61 | 1.3M |
| 2025-03-26 | 1.64 | 1.64 | 1.48 | 1.54 | 1.4M |
| 2025-03-25 | 1.75 | 1.75 | 1.60 | 1.64 | 0.8M |
| 2025-03-24 | 1.78 | 1.81 | 1.69 | 1.74 | 0.6M |
| 2025-03-21 | 1.75 | 1.79 | 1.65 | 1.76 | 1.1M |
| 2025-03-20 | 1.68 | 1.81 | 1.68 | 1.78 | 0.7M |
| 2025-03-19 | 1.79 | 1.86 | 1.71 | 1.73 | 0.7M |
| 2025-03-18 | 1.93 | 1.94 | 1.74 | 1.77 | 0.6M |
| 2025-03-17 | 1.95 | 2.04 | 1.92 | 1.95 | 0.4M |
| 2025-03-14 | 1.88 | 2.00 | 1.84 | 1.95 | 0.8M |
| 2025-03-13 | 1.96 | 2.00 | 1.80 | 1.86 | 0.9M |
| 2025-03-12 | 1.83 | 2.01 | 1.83 | 1.97 | 0.8M |
| 2025-03-11 | 1.86 | 1.98 | 1.72 | 1.85 | 0.7M |
| 2025-03-10 | 1.98 | 2.03 | 1.82 | 1.86 | 0.7M |
| 2025-03-07 | 2.11 | 2.17 | 2.00 | 2.01 | 0.6M |
| 2025-03-06 | 2.04 | 2.18 | 2.00 | 2.11 | 0.6M |
| 2025-03-05 | 1.84 | 2.13 | 1.81 | 2.09 | 1.0M |
| 2025-03-04 | 1.85 | 1.90 | 1.78 | 1.84 | 1.2M |
| 2025-03-03 | 2.12 | 2.21 | 1.81 | 1.90 | 1.3M |
| 2025-02-28 | 2.17 | 2.17 | 1.97 | 2.07 | 2.7M |
| 2025-02-27 | 2.33 | 2.39 | 2.17 | 2.18 | 0.6M |
| 2025-02-26 | 2.29 | 2.44 | 2.23 | 2.33 | 0.5M |
| 2025-02-25 | 2.36 | 2.39 | 2.23 | 2.30 | 0.4M |
| 2025-02-24 | 2.36 | 2.38 | 2.26 | 2.35 | 0.6M |
| 2025-02-21 | 2.45 | 2.50 | 2.35 | 2.36 | 0.5M |
| 2025-02-20 | 2.43 | 2.51 | 2.41 | 2.43 | 0.6M |
| 2025-02-19 | 2.38 | 2.47 | 2.35 | 2.41 | 0.4M |
| 2025-02-18 | 2.46 | 2.62 | 2.42 | 2.43 | 0.6M |
| 2025-02-14 | 2.54 | 2.70 | 2.45 | 2.47 | 0.7M |
| 2025-02-13 | 2.46 | 2.62 | 2.44 | 2.51 | 0.8M |
| 2025-02-12 | 2.45 | 2.54 | 2.41 | 2.46 | 0.7M |
| 2025-02-11 | 2.69 | 2.69 | 2.47 | 2.49 | 1.0M |
| 2025-02-10 | 3.06 | 3.06 | 2.72 | 2.73 | 0.6M |
| 2025-02-07 | 3.23 | 3.28 | 3.03 | 3.03 | 0.4M |
| 2025-02-06 | 3.33 | 3.41 | 3.21 | 3.26 | 0.4M |
| 2025-02-05 | 3.00 | 3.37 | 2.96 | 3.35 | 0.8M |
| 2025-02-04 | 2.86 | 3.08 | 2.82 | 3.04 | 0.6M |
| 2025-02-03 | 2.91 | 3.06 | 2.83 | 2.91 | 0.4M |
| 2025-01-31 | 3.11 | 3.16 | 2.96 | 2.98 | 0.4M |
| 2025-01-30 | 3.12 | 3.19 | 3.05 | 3.11 | 0.5M |
| 2025-01-29 | 3.12 | 3.20 | 3.03 | 3.11 | 0.4M |
| 2025-01-28 | 3.04 | 3.15 | 2.99 | 3.12 | 0.4M |
| 2025-01-27 | 3.04 | 3.18 | 2.99 | 3.06 | 0.7M |
| 2025-01-24 | 3.06 | 3.10 | 2.98 | 3.04 | 0.5M |
| 2025-01-23 | 3.09 | 3.12 | 2.94 | 3.05 | 0.6M |
| 2025-01-22 | 3.08 | 3.14 | 2.97 | 3.08 | 1.0M |
| 2025-01-21 | 2.86 | 3.10 | 2.86 | 3.08 | 0.9M |
| 2025-01-17 | 2.77 | 2.87 | 2.69 | 2.85 | 0.8M |
| 2025-01-16 | 2.76 | 2.78 | 2.60 | 2.78 | 0.9M |
| 2025-01-15 | 2.66 | 2.80 | 2.62 | 2.75 | 1.0M |
| 2025-01-14 | 2.75 | 2.81 | 2.59 | 2.62 | 0.7M |
| 2025-01-13 | 2.97 | 3.02 | 2.76 | 2.86 | 0.7M |
| 2025-01-10 | 3.18 | 3.22 | 2.90 | 2.93 | 0.6M |
| 2025-01-08 | 3.46 | 3.46 | 3.12 | 3.23 | 0.7M |
| 2025-01-07 | 3.04 | 3.65 | 3.00 | 3.47 | 3.5M |
| 2025-01-06 | 3.17 | 3.25 | 3.02 | 3.05 | 0.8M |
| 2025-01-03 | 3.15 | 3.27 | 3.11 | 3.15 | 0.5M |
| 2025-01-02 | 3.14 | 3.25 | 3.07 | 3.13 | 0.7M |