9.55
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 | 9.31 | 9.57 | 9.17 | 9.55 | 2.5M |
| 2025-09-26 | 9.31 | 9.42 | 9.08 | 9.21 | 1.8M |
| 2025-09-25 | 9.31 | 9.42 | 9.21 | 9.30 | 1.7M |
| 2025-09-24 | 9.73 | 9.74 | 9.33 | 9.48 | 1.8M |
| 2025-09-23 | 10.04 | 10.17 | 9.72 | 9.75 | 1.9M |
| 2025-09-22 | 10.45 | 10.45 | 9.82 | 10.04 | 2.7M |
| 2025-09-19 | 10.74 | 10.82 | 10.47 | 10.53 | 5.2M |
| 2025-09-18 | 10.46 | 10.83 | 10.42 | 10.66 | 1.8M |
| 2025-09-17 | 10.21 | 10.52 | 10.04 | 10.45 | 2.1M |
| 2025-09-16 | 10.80 | 10.91 | 10.18 | 10.20 | 1.9M |
| 2025-09-15 | 10.54 | 11.08 | 10.50 | 10.80 | 1.7M |
| 2025-09-12 | 10.84 | 10.84 | 10.40 | 10.41 | 1.2M |
| 2025-09-11 | 10.90 | 11.16 | 10.82 | 10.92 | 1.6M |
| 2025-09-10 | 10.73 | 10.82 | 10.43 | 10.80 | 1.4M |
| 2025-09-09 | 11.09 | 11.16 | 10.44 | 10.73 | 2.0M |
| 2025-09-08 | 11.60 | 11.67 | 11.11 | 11.13 | 3.1M |
| 2025-09-05 | 11.73 | 11.90 | 11.35 | 11.60 | 2.2M |
| 2025-09-04 | 10.72 | 11.73 | 10.66 | 11.71 | 3.4M |
| 2025-09-03 | 10.31 | 10.69 | 10.10 | 10.56 | 3.0M |
| 2025-09-02 | 10.51 | 10.67 | 10.21 | 10.55 | 3.0M |
| 2025-08-29 | 11.30 | 11.32 | 10.77 | 10.82 | 1.3M |
| 2025-08-28 | 11.48 | 11.65 | 10.91 | 11.20 | 1.9M |
| 2025-08-27 | 11.62 | 11.81 | 11.29 | 11.49 | 1.8M |
| 2025-08-26 | 11.91 | 12.15 | 11.42 | 11.62 | 4.4M |
| 2025-08-25 | 11.66 | 12.28 | 11.65 | 12.08 | 3.0M |
| 2025-08-22 | 11.22 | 11.78 | 11.03 | 11.68 | 3.0M |
| 2025-08-21 | 10.56 | 11.24 | 10.47 | 11.16 | 2.5M |
| 2025-08-20 | 10.51 | 10.69 | 10.18 | 10.65 | 1.3M |
| 2025-08-19 | 10.62 | 10.89 | 10.43 | 10.59 | 1.3M |
| 2025-08-18 | 10.50 | 10.81 | 10.43 | 10.66 | 1.3M |
| 2025-08-15 | 10.61 | 10.62 | 10.39 | 10.51 | 1.0M |
| 2025-08-14 | 10.30 | 10.92 | 10.26 | 10.51 | 1.7M |
| 2025-08-13 | 10.31 | 10.71 | 10.14 | 10.51 | 1.8M |
| 2025-08-12 | 10.01 | 10.37 | 9.82 | 10.29 | 2.1M |
| 2025-08-11 | 9.90 | 9.94 | 9.48 | 9.84 | 2.1M |
| 2025-08-08 | 10.00 | 10.19 | 9.72 | 10.00 | 2.7M |
| 2025-08-07 | 10.17 | 10.47 | 9.74 | 9.90 | 3.2M |
| 2025-08-06 | 10.02 | 10.48 | 9.66 | 10.17 | 3.4M |
| 2025-08-05 | 10.84 | 11.00 | 9.39 | 10.23 | 5.9M |
| 2025-08-04 | 8.68 | 9.75 | 8.55 | 9.68 | 5.9M |
| 2025-08-01 | 8.10 | 8.73 | 7.97 | 8.47 | 3.3M |
| 2025-07-31 | 7.44 | 8.31 | 7.33 | 8.26 | 2.0M |
| 2025-07-30 | 7.53 | 7.80 | 7.37 | 7.53 | 2.0M |
| 2025-07-29 | 7.88 | 7.89 | 7.34 | 7.51 | 1.4M |
| 2025-07-28 | 7.73 | 7.75 | 7.55 | 7.71 | 1.5M |
| 2025-07-25 | 8.01 | 8.09 | 7.65 | 7.69 | 1.5M |
| 2025-07-24 | 8.35 | 8.44 | 7.99 | 8.00 | 1.2M |
| 2025-07-23 | 8.38 | 8.57 | 8.09 | 8.38 | 1.4M |
| 2025-07-22 | 8.36 | 8.56 | 8.16 | 8.17 | 1.9M |
| 2025-07-21 | 7.49 | 8.48 | 7.45 | 8.38 | 3.3M |
| 2025-07-18 | 7.23 | 7.55 | 7.14 | 7.33 | 1.9M |
| 2025-07-17 | 7.17 | 7.35 | 7.14 | 7.15 | 1.1M |
| 2025-07-16 | 7.20 | 7.30 | 6.94 | 7.11 | 1.1M |
| 2025-07-15 | 7.15 | 7.18 | 6.98 | 7.15 | 1.3M |
| 2025-07-14 | 7.04 | 7.20 | 6.94 | 7.12 | 1.7M |
| 2025-07-11 | 6.90 | 7.16 | 6.74 | 7.08 | 1.8M |
| 2025-07-10 | 6.69 | 6.87 | 6.59 | 6.83 | 2.7M |
| 2025-07-09 | 6.99 | 6.99 | 6.64 | 6.72 | 2.2M |
| 2025-07-08 | 7.60 | 7.72 | 6.78 | 6.93 | 4.0M |
| 2025-07-07 | 7.96 | 7.96 | 7.39 | 7.56 | 1.9M |
| 2025-07-03 | 7.59 | 8.00 | 7.54 | 8.00 | 1.3M |
| 2025-07-02 | 7.79 | 7.96 | 7.55 | 7.57 | 2.0M |
| 2025-07-01 | 7.36 | 8.06 | 7.27 | 7.79 | 4.5M |
| 2025-06-30 | 7.41 | 7.67 | 7.34 | 7.49 | 3.1M |
| 2025-06-27 | 7.84 | 7.98 | 7.22 | 7.45 | 6.9M |
| 2025-06-26 | 7.78 | 7.94 | 7.58 | 7.84 | 2.4M |
| 2025-06-25 | 8.18 | 8.26 | 7.77 | 7.78 | 1.9M |
| 2025-06-24 | 8.51 | 8.55 | 7.97 | 8.07 | 2.2M |
| 2025-06-23 | 8.65 | 8.70 | 8.21 | 8.40 | 3.8M |
| 2025-06-20 | 8.46 | 8.75 | 8.30 | 8.69 | 4.0M |
| 2025-06-18 | 8.06 | 8.48 | 7.92 | 8.41 | 2.4M |
| 2025-06-17 | 7.57 | 8.06 | 7.53 | 8.01 | 3.2M |
| 2025-06-16 | 7.38 | 7.77 | 7.37 | 7.72 | 2.0M |
| 2025-06-13 | 7.26 | 7.47 | 7.14 | 7.30 | 2.4M |
| 2025-06-12 | 7.67 | 7.70 | 7.41 | 7.44 | 2.0M |
| 2025-06-11 | 7.75 | 7.84 | 7.62 | 7.76 | 2.0M |
| 2025-06-10 | 7.65 | 7.92 | 7.61 | 7.66 | 1.5M |
| 2025-06-09 | 7.74 | 7.75 | 7.50 | 7.66 | 1.6M |
| 2025-06-06 | 7.56 | 7.80 | 7.48 | 7.72 | 2.0M |
| 2025-06-05 | 7.48 | 7.76 | 7.31 | 7.51 | 2.0M |
| 2025-06-04 | 7.41 | 7.78 | 7.31 | 7.65 | 2.1M |
| 2025-06-03 | 7.37 | 7.61 | 7.24 | 7.46 | 3.1M |
| 2025-06-02 | 7.13 | 7.25 | 6.82 | 7.24 | 2.3M |
| 2025-05-30 | 7.19 | 7.28 | 7.04 | 7.20 | 1.8M |
| 2025-05-29 | 7.31 | 7.35 | 7.05 | 7.21 | 1.1M |
| 2025-05-28 | 7.37 | 7.43 | 7.22 | 7.22 | 1.0M |
| 2025-05-27 | 7.45 | 7.61 | 7.28 | 7.36 | 1.6M |
| 2025-05-23 | 7.30 | 7.48 | 7.17 | 7.38 | 1.9M |
| 2025-05-22 | 7.07 | 7.58 | 6.91 | 7.50 | 2.3M |
| 2025-05-21 | 7.13 | 7.34 | 7.01 | 7.05 | 1.9M |
| 2025-05-20 | 7.04 | 7.26 | 7.02 | 7.18 | 2.1M |
| 2025-05-19 | 6.99 | 7.13 | 6.85 | 7.00 | 1.5M |
| 2025-05-16 | 6.85 | 7.17 | 6.77 | 7.15 | 2.4M |
| 2025-05-15 | 6.83 | 6.96 | 6.54 | 6.85 | 2.2M |
| 2025-05-14 | 6.35 | 7.19 | 6.31 | 6.92 | 5.7M |
| 2025-05-13 | 6.13 | 6.32 | 6.00 | 6.30 | 2.4M |
| 2025-05-12 | 6.39 | 6.39 | 5.77 | 6.17 | 3.6M |
| 2025-05-09 | 6.44 | 6.44 | 5.83 | 6.23 | 3.8M |
| 2025-05-08 | 6.51 | 6.51 | 6.32 | 6.37 | 6.7M |
| 2025-05-07 | 6.49 | 6.53 | 5.96 | 6.44 | 6.1M |
| 2025-05-06 | 5.39 | 6.56 | 5.28 | 6.56 | 21.1M |
| 2025-05-05 | 4.48 | 4.63 | 4.36 | 4.44 | 3.8M |
| 2025-05-02 | 4.27 | 4.53 | 4.19 | 4.42 | 2.1M |
| 2025-05-01 | 4.56 | 4.58 | 4.21 | 4.25 | 1.7M |
| 2025-04-30 | 4.44 | 4.55 | 4.27 | 4.49 | 1.4M |
| 2025-04-29 | 4.33 | 4.45 | 4.17 | 4.44 | 1.1M |
| 2025-04-28 | 4.26 | 4.47 | 4.16 | 4.29 | 2.1M |
| 2025-04-25 | 4.10 | 4.27 | 4.01 | 4.20 | 1.5M |
| 2025-04-24 | 3.92 | 4.28 | 3.88 | 4.12 | 1.7M |
| 2025-04-23 | 3.97 | 4.03 | 3.80 | 3.92 | 1.4M |
| 2025-04-22 | 3.43 | 3.89 | 3.40 | 3.85 | 1.8M |
| 2025-04-21 | 3.33 | 3.40 | 3.25 | 3.34 | 1.1M |
| 2025-04-17 | 3.30 | 3.38 | 3.23 | 3.32 | 0.9M |
| 2025-04-16 | 3.36 | 3.39 | 3.16 | 3.28 | 1.6M |
| 2025-04-15 | 3.47 | 3.51 | 3.36 | 3.42 | 1.4M |
| 2025-04-14 | 3.44 | 3.54 | 3.27 | 3.48 | 1.7M |
| 2025-04-11 | 3.35 | 3.40 | 3.16 | 3.39 | 1.3M |
| 2025-04-10 | 3.15 | 3.40 | 3.10 | 3.30 | 1.9M |
| 2025-04-09 | 2.98 | 3.35 | 2.98 | 3.15 | 2.7M |
| 2025-04-08 | 2.95 | 2.99 | 2.74 | 2.95 | 1.7M |
| 2025-04-07 | 2.72 | 2.88 | 2.53 | 2.81 | 1.2M |
| 2025-04-04 | 2.41 | 2.69 | 2.40 | 2.63 | 0.7M |
| 2025-04-03 | 2.32 | 2.54 | 2.29 | 2.52 | 0.5M |
| 2025-04-02 | 2.38 | 2.61 | 2.37 | 2.54 | 0.4M |
| 2025-04-01 | 2.40 | 2.48 | 2.29 | 2.46 | 0.7M |
| 2025-03-31 | 2.54 | 2.54 | 2.41 | 2.41 | 0.6M |
| 2025-03-28 | 2.69 | 2.69 | 2.53 | 2.59 | 0.6M |
| 2025-03-27 | 2.64 | 2.76 | 2.60 | 2.70 | 0.4M |
| 2025-03-26 | 2.70 | 2.70 | 2.59 | 2.64 | 0.4M |
| 2025-03-25 | 2.79 | 2.81 | 2.69 | 2.74 | 0.6M |
| 2025-03-24 | 2.59 | 2.82 | 2.56 | 2.81 | 0.8M |
| 2025-03-21 | 2.44 | 2.60 | 2.29 | 2.56 | 1.5M |
| 2025-03-20 | 2.46 | 2.57 | 2.38 | 2.44 | 0.5M |
| 2025-03-19 | 2.26 | 2.48 | 2.25 | 2.45 | 0.7M |
| 2025-03-18 | 2.37 | 2.37 | 2.16 | 2.23 | 0.4M |
| 2025-03-17 | 2.29 | 2.38 | 2.23 | 2.37 | 0.3M |
| 2025-03-14 | 2.25 | 2.37 | 2.21 | 2.30 | 0.6M |
| 2025-03-13 | 2.41 | 2.41 | 2.16 | 2.21 | 0.8M |
| 2025-03-12 | 2.33 | 2.47 | 2.32 | 2.41 | 0.5M |
| 2025-03-11 | 2.35 | 2.42 | 2.25 | 2.31 | 0.5M |
| 2025-03-10 | 2.17 | 2.38 | 2.17 | 2.32 | 0.7M |
| 2025-03-07 | 2.30 | 2.44 | 2.14 | 2.36 | 0.8M |
| 2025-03-06 | 2.42 | 2.43 | 2.31 | 2.33 | 1.0M |
| 2025-03-05 | 2.36 | 2.54 | 2.33 | 2.44 | 0.8M |
| 2025-03-04 | 2.18 | 2.44 | 2.02 | 2.39 | 1.3M |
| 2025-03-03 | 2.37 | 2.45 | 2.17 | 2.23 | 0.9M |
| 2025-02-28 | 2.38 | 2.42 | 2.29 | 2.36 | 0.6M |
| 2025-02-27 | 2.50 | 2.50 | 2.37 | 2.40 | 0.3M |
| 2025-02-26 | 2.55 | 2.59 | 2.47 | 2.50 | 0.2M |
| 2025-02-25 | 2.58 | 2.60 | 2.43 | 2.53 | 0.4M |
| 2025-02-24 | 2.54 | 2.62 | 2.46 | 2.56 | 0.4M |
| 2025-02-21 | 2.84 | 2.84 | 2.54 | 2.56 | 1.1M |
| 2025-02-20 | 2.84 | 2.84 | 2.66 | 2.78 | 0.5M |
| 2025-02-19 | 2.92 | 2.95 | 2.69 | 2.81 | 0.8M |
| 2025-02-18 | 2.67 | 2.99 | 2.62 | 2.97 | 1.5M |
| 2025-02-14 | 2.66 | 2.75 | 2.59 | 2.66 | 0.5M |
| 2025-02-13 | 2.61 | 2.70 | 2.55 | 2.67 | 0.5M |
| 2025-02-12 | 2.56 | 2.63 | 2.46 | 2.63 | 0.7M |
| 2025-02-11 | 2.45 | 2.66 | 2.45 | 2.59 | 1.2M |
| 2025-02-10 | 2.46 | 2.51 | 2.37 | 2.49 | 0.4M |
| 2025-02-07 | 2.43 | 2.54 | 2.40 | 2.47 | 0.6M |
| 2025-02-06 | 2.63 | 2.69 | 2.37 | 2.45 | 0.7M |
| 2025-02-05 | 2.56 | 2.68 | 2.51 | 2.63 | 1.4M |
| 2025-02-04 | 2.37 | 2.61 | 2.32 | 2.54 | 1.2M |
| 2025-02-03 | 2.18 | 2.42 | 2.05 | 2.36 | 1.6M |
| 2025-01-31 | 2.20 | 2.27 | 2.14 | 2.19 | 0.8M |
| 2025-01-30 | 2.16 | 2.28 | 2.14 | 2.21 | 0.7M |
| 2025-01-29 | 2.16 | 2.21 | 2.13 | 2.17 | 0.4M |
| 2025-01-28 | 2.09 | 2.17 | 2.07 | 2.15 | 0.5M |
| 2025-01-27 | 2.13 | 2.17 | 2.06 | 2.10 | 0.6M |
| 2025-01-24 | 2.09 | 2.30 | 2.08 | 2.17 | 0.9M |
| 2025-01-23 | 2.16 | 2.21 | 2.05 | 2.12 | 0.9M |
| 2025-01-22 | 2.26 | 2.40 | 2.15 | 2.20 | 0.9M |
| 2025-01-21 | 2.34 | 2.36 | 2.04 | 2.26 | 1.1M |
| 2025-01-17 | 2.15 | 2.45 | 2.12 | 2.26 | 1.6M |
| 2025-01-16 | 2.30 | 2.42 | 2.13 | 2.17 | 1.7M |
| 2025-01-15 | 2.03 | 2.37 | 2.00 | 2.26 | 3.8M |
| 2025-01-14 | 1.79 | 2.23 | 1.65 | 1.89 | 13.5M |
| 2025-01-13 | 1.25 | 1.30 | 1.21 | 1.30 | 0.4M |
| 2025-01-10 | 1.29 | 1.34 | 1.28 | 1.28 | 0.3M |
| 2025-01-08 | 1.41 | 1.41 | 1.31 | 1.34 | 0.3M |
| 2025-01-07 | 1.50 | 1.51 | 1.38 | 1.39 | 0.2M |
| 2025-01-06 | 1.56 | 1.59 | 1.47 | 1.48 | 0.2M |
| 2025-01-03 | 1.43 | 1.56 | 1.41 | 1.56 | 0.3M |
| 2025-01-02 | 1.44 | 1.46 | 1.39 | 1.41 | 0.4M |