11.12
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 | 6.85 | 7.10 | 6.81 | 7.06 | 5.6M |
| 2023-12-28 | 6.68 | 6.88 | 6.60 | 6.78 | 4.1M |
| 2023-12-27 | 6.90 | 6.93 | 6.67 | 6.70 | 4.8M |
| 2023-12-26 | 6.81 | 7.16 | 6.79 | 6.97 | 4.9M |
| 2023-12-25 | 6.50 | 6.94 | 6.46 | 6.87 | 6.6M |
| 2023-12-22 | 6.95 | 6.96 | 6.62 | 6.62 | 9.3M |
| 2023-12-21 | 7.00 | 7.10 | 6.94 | 6.97 | 4.8M |
| 2023-12-20 | 7.07 | 7.14 | 6.96 | 6.96 | 4.4M |
| 2023-12-19 | 7.26 | 7.30 | 7.04 | 7.15 | 5.9M |
| 2023-12-18 | 7.12 | 7.18 | 6.98 | 7.00 | 4.4M |
| 2023-12-15 | 6.93 | 7.20 | 6.93 | 7.18 | 6.5M |
| 2023-12-14 | 7.18 | 7.19 | 7.02 | 7.02 | 4.3M |
| 2023-12-13 | 7.15 | 7.22 | 7.09 | 7.14 | 4.0M |
| 2023-12-12 | 7.16 | 7.25 | 7.07 | 7.13 | 5.1M |
| 2023-12-11 | 7.24 | 7.24 | 7.00 | 7.18 | 6.3M |
| 2023-12-08 | 7.48 | 7.48 | 7.23 | 7.23 | 6.8M |
| 2023-12-07 | 7.50 | 7.52 | 7.19 | 7.21 | 10.9M |
| 2023-12-06 | 7.39 | 7.69 | 7.34 | 7.57 | 14.7M |
| 2023-12-05 | 7.31 | 7.40 | 7.21 | 7.32 | 7.3M |
| 2023-12-04 | 7.06 | 7.34 | 7.06 | 7.32 | 8.9M |
| 2023-12-01 | 7.13 | 7.19 | 7.04 | 7.04 | 7.2M |
| 2023-11-30 | 7.13 | 7.19 | 6.95 | 7.12 | 7.2M |
| 2023-11-29 | 7.22 | 7.30 | 7.10 | 7.12 | 5.5M |
| 2023-11-28 | 7.39 | 7.43 | 7.05 | 7.32 | 7.7M |
| 2023-11-27 | 6.96 | 7.65 | 6.96 | 7.33 | 12.9M |
| 2023-11-24 | 7.07 | 7.43 | 7.07 | 7.33 | 8.8M |
| 2023-11-23 | 7.25 | 7.43 | 7.03 | 7.12 | 7.8M |
| 2023-11-22 | 7.30 | 7.58 | 7.21 | 7.36 | 10.6M |
| 2023-11-21 | 6.91 | 7.33 | 6.91 | 7.32 | 13.3M |
| 2023-11-20 | 6.61 | 7.16 | 6.61 | 6.99 | 18.4M |
| 2023-11-17 | 6.96 | 7.00 | 6.96 | 6.96 | 10.5M |
| 2023-11-16 | 7.40 | 7.64 | 7.33 | 7.33 | 18.1M |
| 2023-11-15 | 7.91 | 8.33 | 7.70 | 7.71 | 26.4M |
| 2023-11-14 | 7.50 | 7.93 | 7.43 | 7.93 | 11.8M |
| 2023-11-13 | 7.45 | 7.62 | 7.18 | 7.55 | 16.9M |
| 2023-11-10 | 7.06 | 7.34 | 6.95 | 7.34 | 16.0M |
| 2023-11-09 | 6.91 | 7.15 | 6.90 | 6.99 | 11.9M |
| 2023-11-08 | 7.13 | 7.21 | 6.90 | 6.92 | 16.4M |
| 2023-11-07 | 7.00 | 7.39 | 7.00 | 7.21 | 17.4M |
| 2023-11-06 | 7.60 | 7.82 | 7.09 | 7.14 | 25.5M |
| 2023-11-03 | 7.09 | 7.46 | 6.98 | 7.46 | 19.8M |
| 2023-11-02 | 6.70 | 7.10 | 6.66 | 7.10 | 20.4M |
| 2023-11-01 | 6.83 | 6.86 | 6.55 | 6.76 | 16.1M |
| 2023-10-31 | 7.03 | 7.16 | 6.88 | 6.89 | 13.7M |
| 2023-10-30 | 6.77 | 6.95 | 6.68 | 6.83 | 21.2M |
| 2023-10-27 | 7.68 | 7.69 | 7.03 | 7.03 | 25.4M |
| 2023-10-26 | 7.20 | 7.40 | 7.20 | 7.40 | 14.4M |
| 2023-10-25 | 7.28 | 7.40 | 7.04 | 7.05 | 21.8M |
| 2023-10-24 | 7.34 | 7.73 | 7.27 | 7.41 | 26.0M |
| 2023-10-23 | 7.73 | 7.84 | 7.65 | 7.65 | 9.8M |
| 2023-10-20 | 7.99 | 8.40 | 7.73 | 8.05 | 29.0M |
| 2023-10-19 | 7.35 | 8.09 | 7.32 | 8.09 | 31.9M |
| 2023-10-18 | 7.78 | 7.87 | 7.70 | 7.70 | 15.7M |
| 2023-10-17 | 8.68 | 8.75 | 8.11 | 8.11 | 30.8M |
| 2023-10-16 | 8.54 | 8.54 | 8.38 | 8.54 | 17.5M |
| 2023-10-13 | 8.13 | 8.78 | 8.13 | 8.13 | 47.3M |
| 2023-10-12 | 8.56 | 8.56 | 8.56 | 8.56 | 1.8M |
| 2023-10-11 | 9.01 | 9.01 | 9.01 | 9.01 | 3.3M |
| 2023-10-10 | 9.49 | 10.48 | 9.48 | 9.48 | 55.8M |
| 2023-10-09 | 9.98 | 10.30 | 9.98 | 9.98 | 28.5M |
| 2023-09-28 | 10.50 | 10.50 | 10.50 | 10.50 | 0.5M |
| 2023-09-27 | 11.05 | 11.05 | 11.05 | 11.05 | 0.5M |
| 2023-09-26 | 11.63 | 11.63 | 11.63 | 11.63 | 0.7M |
| 2023-09-25 | 12.24 | 12.34 | 12.24 | 12.24 | 9.6M |
| 2023-09-22 | 12.94 | 12.94 | 11.70 | 12.88 | 48.9M |
| 2023-09-21 | 12.22 | 12.32 | 12.15 | 12.32 | 5.5M |
| 2023-09-20 | 11.73 | 11.73 | 11.40 | 11.73 | 13.2M |
| 2023-09-19 | 10.94 | 11.17 | 10.87 | 11.17 | 7.8M |
| 2023-09-18 | 10.64 | 10.64 | 10.00 | 10.64 | 42.0M |
| 2023-09-15 | 10.13 | 10.13 | 10.13 | 10.13 | 0.8M |
| 2023-09-14 | 9.65 | 9.65 | 9.65 | 9.65 | 0.5M |
| 2023-09-13 | 9.00 | 9.19 | 8.88 | 9.19 | 15.4M |
| 2023-09-12 | 8.75 | 8.75 | 8.70 | 8.75 | 15.1M |
| 2023-09-11 | 8.33 | 8.33 | 8.33 | 8.33 | 2.2M |
| 2023-09-08 | 8.12 | 8.12 | 7.75 | 7.93 | 18.3M |
| 2023-09-07 | 7.94 | 8.19 | 7.65 | 8.12 | 21.1M |
| 2023-09-06 | 7.98 | 8.25 | 7.84 | 7.84 | 30.9M |
| 2023-09-05 | 8.21 | 8.60 | 8.01 | 8.25 | 38.1M |
| 2023-09-04 | 7.90 | 8.19 | 7.90 | 8.19 | 7.2M |
| 2023-09-01 | 7.09 | 7.80 | 7.06 | 7.80 | 29.3M |
| 2023-08-31 | 7.72 | 7.72 | 7.43 | 7.43 | 24.0M |
| 2023-08-30 | 7.69 | 8.09 | 7.50 | 7.82 | 28.5M |
| 2023-08-29 | 7.29 | 7.80 | 7.06 | 7.80 | 31.1M |
| 2023-08-28 | 7.70 | 7.70 | 7.43 | 7.43 | 18.5M |
| 2023-08-25 | 7.82 | 8.27 | 7.82 | 7.82 | 25.2M |
| 2023-08-24 | 8.23 | 9.07 | 8.23 | 8.23 | 33.7M |
| 2023-08-23 | 8.66 | 8.72 | 8.66 | 8.66 | 4.3M |
| 2023-08-22 | 9.12 | 9.50 | 9.12 | 9.12 | 25.2M |
| 2023-08-21 | 8.80 | 9.60 | 8.75 | 9.60 | 34.0M |
| 2023-08-18 | 10.08 | 10.10 | 9.14 | 9.14 | 16.1M |
| 2023-08-17 | 9.16 | 9.62 | 8.96 | 9.62 | 16.8M |
| 2023-08-16 | 9.00 | 9.16 | 8.89 | 9.16 | 13.9M |
| 2023-08-15 | 8.72 | 8.72 | 8.22 | 8.72 | 31.4M |
| 2023-08-14 | 8.30 | 8.30 | 8.30 | 8.30 | 1.2M |
| 2023-08-11 | 7.90 | 7.90 | 7.83 | 7.90 | 3.6M |
| 2023-08-10 | 7.26 | 7.52 | 7.16 | 7.52 | 9.2M |
| 2023-08-09 | 6.83 | 7.16 | 6.76 | 7.16 | 19.3M |
| 2023-08-08 | 6.78 | 6.88 | 6.47 | 6.82 | 14.5M |
| 2023-08-07 | 6.56 | 6.71 | 6.40 | 6.71 | 18.5M |
| 2023-08-04 | 6.09 | 6.39 | 6.07 | 6.39 | 14.0M |
| 2023-08-03 | 6.16 | 6.40 | 5.96 | 6.09 | 17.3M |
| 2023-08-02 | 5.76 | 6.11 | 5.76 | 6.11 | 14.9M |
| 2023-08-01 | 5.58 | 5.83 | 5.49 | 5.82 | 13.0M |
| 2023-07-31 | 5.58 | 5.80 | 5.52 | 5.59 | 15.2M |
| 2023-07-28 | 5.36 | 5.53 | 5.26 | 5.52 | 14.0M |
| 2023-07-27 | 5.32 | 5.45 | 5.09 | 5.42 | 23.6M |
| 2023-07-26 | 5.19 | 5.19 | 5.12 | 5.19 | 5.7M |
| 2023-07-25 | 4.94 | 4.94 | 4.92 | 4.94 | 18.7M |
| 2023-07-24 | 4.70 | 4.70 | 4.70 | 4.70 | 2.2M |
| 2023-07-21 | 4.48 | 4.48 | 4.48 | 4.48 | 1.2M |
| 2023-07-20 | 4.19 | 4.28 | 4.14 | 4.27 | 3.2M |
| 2023-07-19 | 4.15 | 4.21 | 4.13 | 4.18 | 0.9M |
| 2023-07-18 | 4.24 | 4.28 | 4.13 | 4.18 | 1.8M |
| 2023-07-17 | 4.16 | 4.29 | 4.16 | 4.23 | 2.2M |
| 2023-07-14 | 4.15 | 4.20 | 4.14 | 4.17 | 1.0M |
| 2023-07-13 | 4.20 | 4.20 | 4.14 | 4.18 | 1.2M |
| 2023-07-12 | 4.18 | 4.18 | 4.12 | 4.16 | 1.1M |
| 2023-07-11 | 4.22 | 4.24 | 4.13 | 4.14 | 1.2M |
| 2023-07-10 | 4.20 | 4.22 | 4.10 | 4.22 | 1.7M |
| 2023-07-07 | 4.25 | 4.31 | 4.12 | 4.19 | 3.4M |
| 2023-07-06 | 4.07 | 4.25 | 4.04 | 4.25 | 4.9M |
| 2023-07-05 | 4.07 | 4.08 | 4.03 | 4.05 | 1.1M |
| 2023-07-04 | 4.07 | 4.08 | 4.04 | 4.07 | 0.7M |
| 2023-07-03 | 4.03 | 4.10 | 4.01 | 4.07 | 1.7M |
| 2023-06-30 | 4.00 | 4.04 | 3.98 | 4.00 | 1.1M |
| 2023-06-29 | 4.02 | 4.02 | 3.98 | 3.98 | 0.5M |
| 2023-06-28 | 4.03 | 4.06 | 3.94 | 3.99 | 1.1M |
| 2023-06-27 | 3.96 | 4.10 | 3.96 | 4.05 | 1.0M |
| 2023-06-26 | 4.01 | 4.05 | 3.99 | 4.00 | 0.7M |
| 2023-06-21 | 4.06 | 4.08 | 4.02 | 4.02 | 0.6M |
| 2023-06-20 | 4.07 | 4.09 | 4.01 | 4.07 | 1.0M |
| 2023-06-19 | 4.13 | 4.19 | 4.07 | 4.09 | 1.2M |
| 2023-06-16 | 4.17 | 4.21 | 4.12 | 4.16 | 1.2M |
| 2023-06-15 | 4.15 | 4.18 | 4.02 | 4.16 | 1.6M |
| 2023-06-14 | 4.14 | 4.17 | 4.07 | 4.14 | 1.9M |
| 2023-06-13 | 4.07 | 4.10 | 4.02 | 4.09 | 1.2M |
| 2023-06-12 | 4.09 | 4.15 | 4.05 | 4.07 | 1.8M |
| 2023-06-09 | 4.15 | 4.21 | 4.07 | 4.13 | 1.0M |
| 2023-06-08 | 4.15 | 4.23 | 4.12 | 4.15 | 1.0M |
| 2023-06-07 | 4.18 | 4.22 | 4.12 | 4.15 | 1.0M |
| 2023-06-06 | 4.05 | 4.24 | 4.05 | 4.17 | 2.7M |
| 2023-06-05 | 4.02 | 4.05 | 4.00 | 4.04 | 0.6M |
| 2023-06-02 | 4.05 | 4.05 | 3.98 | 4.04 | 0.9M |
| 2023-06-01 | 3.95 | 4.07 | 3.94 | 4.04 | 1.2M |
| 2023-05-31 | 3.89 | 4.06 | 3.89 | 4.02 | 1.3M |
| 2023-05-30 | 3.94 | 3.94 | 3.82 | 3.88 | 1.4M |
| 2023-05-29 | 3.95 | 3.95 | 3.89 | 3.92 | 0.7M |
| 2023-05-26 | 3.91 | 3.99 | 3.88 | 3.94 | 1.1M |
| 2023-05-25 | 4.01 | 4.04 | 3.90 | 3.94 | 1.5M |
| 2023-05-24 | 3.98 | 4.09 | 3.98 | 4.02 | 0.8M |
| 2023-05-23 | 4.03 | 4.07 | 3.98 | 4.04 | 0.8M |
| 2023-05-22 | 4.06 | 4.09 | 3.99 | 4.00 | 1.4M |
| 2023-05-19 | 3.89 | 4.14 | 3.89 | 4.08 | 2.7M |
| 2023-05-18 | 4.27 | 4.32 | 4.07 | 4.07 | 5.0M |
| 2023-05-17 | 4.23 | 4.35 | 4.22 | 4.28 | 1.5M |
| 2023-05-16 | 4.30 | 4.39 | 4.24 | 4.25 | 2.9M |
| 2023-05-15 | 4.23 | 4.38 | 4.16 | 4.32 | 4.3M |
| 2023-05-12 | 4.10 | 4.22 | 3.98 | 4.21 | 3.7M |
| 2023-05-11 | 3.93 | 4.10 | 3.91 | 4.05 | 2.6M |
| 2023-05-10 | 3.93 | 3.96 | 3.88 | 3.93 | 1.7M |
| 2023-05-09 | 3.95 | 3.96 | 3.89 | 3.92 | 1.4M |
| 2023-05-08 | 3.96 | 3.97 | 3.89 | 3.96 | 2.0M |
| 2023-05-05 | 3.98 | 3.98 | 3.90 | 3.94 | 2.0M |
| 2023-05-04 | 4.13 | 4.13 | 3.95 | 3.98 | 3.6M |
| 2023-04-28 | 3.83 | 3.96 | 3.83 | 3.94 | 1.5M |
| 2023-04-27 | 3.85 | 3.90 | 3.82 | 3.83 | 1.0M |
| 2023-04-26 | 3.76 | 3.94 | 3.74 | 3.85 | 1.4M |
| 2023-04-25 | 3.78 | 3.90 | 3.78 | 3.79 | 2.6M |
| 2023-04-24 | 3.70 | 3.77 | 3.60 | 3.77 | 1.7M |
| 2023-04-21 | 3.75 | 3.79 | 3.66 | 3.72 | 1.7M |
| 2023-04-20 | 3.85 | 3.85 | 3.74 | 3.76 | 1.8M |
| 2023-04-19 | 3.86 | 3.90 | 3.82 | 3.85 | 1.6M |
| 2023-04-18 | 3.94 | 3.96 | 3.85 | 3.86 | 1.7M |
| 2023-04-17 | 3.84 | 4.01 | 3.82 | 3.97 | 2.3M |
| 2023-04-14 | 3.81 | 3.87 | 3.80 | 3.85 | 1.9M |
| 2023-04-13 | 3.83 | 3.87 | 3.82 | 3.83 | 1.4M |
| 2023-04-12 | 3.85 | 3.89 | 3.81 | 3.85 | 1.7M |
| 2023-04-11 | 3.81 | 3.87 | 3.79 | 3.83 | 1.5M |
| 2023-04-10 | 4.05 | 4.06 | 3.83 | 3.83 | 4.6M |
| 2023-04-07 | 4.02 | 4.06 | 4.01 | 4.03 | 1.0M |
| 2023-04-06 | 4.10 | 4.10 | 4.00 | 4.03 | 1.7M |
| 2023-04-04 | 4.02 | 4.24 | 4.02 | 4.10 | 2.9M |
| 2023-04-03 | 3.95 | 4.11 | 3.95 | 4.04 | 2.5M |
| 2023-03-31 | 3.98 | 4.00 | 3.94 | 3.98 | 1.1M |
| 2023-03-30 | 4.02 | 4.04 | 3.93 | 3.97 | 1.5M |
| 2023-03-29 | 4.00 | 4.05 | 3.99 | 4.02 | 1.4M |
| 2023-03-28 | 4.02 | 4.05 | 3.98 | 4.00 | 1.3M |
| 2023-03-27 | 4.09 | 4.09 | 3.99 | 4.01 | 2.5M |
| 2023-03-24 | 4.04 | 4.23 | 4.00 | 4.14 | 3.7M |
| 2023-03-23 | 4.00 | 4.04 | 3.99 | 4.03 | 1.5M |
| 2023-03-22 | 4.02 | 4.05 | 3.96 | 3.99 | 1.3M |
| 2023-03-21 | 3.95 | 4.01 | 3.93 | 4.00 | 1.2M |
| 2023-03-20 | 4.05 | 4.05 | 3.90 | 3.93 | 2.8M |
| 2023-03-17 | 4.05 | 4.12 | 4.04 | 4.06 | 1.8M |
| 2023-03-16 | 4.04 | 4.09 | 4.03 | 4.04 | 1.3M |
| 2023-03-15 | 4.03 | 4.12 | 4.02 | 4.05 | 1.9M |
| 2023-03-14 | 4.25 | 4.25 | 4.02 | 4.02 | 5.8M |
| 2023-03-13 | 4.37 | 4.37 | 4.18 | 4.23 | 3.2M |
| 2023-03-10 | 4.35 | 4.41 | 4.29 | 4.35 | 3.4M |
| 2023-03-09 | 4.28 | 4.36 | 4.23 | 4.34 | 2.5M |
| 2023-03-08 | 4.21 | 4.31 | 4.18 | 4.28 | 2.9M |
| 2023-03-07 | 4.25 | 4.29 | 4.20 | 4.21 | 2.0M |
| 2023-03-06 | 4.23 | 4.39 | 4.21 | 4.25 | 2.7M |
| 2023-03-03 | 4.24 | 4.26 | 4.18 | 4.22 | 2.0M |
| 2023-03-02 | 4.23 | 4.29 | 4.19 | 4.24 | 3.1M |
| 2023-03-01 | 4.35 | 4.38 | 4.17 | 4.23 | 5.5M |
| 2023-02-28 | 4.30 | 4.46 | 4.27 | 4.39 | 3.0M |
| 2023-02-27 | 4.36 | 4.40 | 4.27 | 4.28 | 2.4M |
| 2023-02-24 | 4.39 | 4.44 | 4.28 | 4.37 | 3.0M |
| 2023-02-23 | 4.38 | 4.43 | 4.34 | 4.36 | 2.9M |
| 2023-02-22 | 4.41 | 4.55 | 4.33 | 4.36 | 5.5M |
| 2023-02-21 | 4.41 | 4.52 | 4.41 | 4.43 | 11.2M |
| 2023-02-20 | 4.76 | 4.78 | 4.64 | 4.64 | 4.9M |
| 2023-02-17 | 4.69 | 4.88 | 4.69 | 4.88 | 12.2M |
| 2023-02-16 | 4.64 | 4.84 | 4.58 | 4.65 | 12.1M |
| 2023-02-15 | 4.71 | 4.71 | 4.55 | 4.69 | 16.1M |
| 2023-02-14 | 4.49 | 4.49 | 4.49 | 4.49 | 0.5M |
| 2023-02-13 | 4.05 | 4.28 | 4.05 | 4.28 | 3.4M |
| 2023-02-10 | 3.94 | 4.13 | 3.93 | 4.08 | 4.2M |
| 2023-02-09 | 3.88 | 3.96 | 3.85 | 3.94 | 2.2M |
| 2023-02-08 | 3.95 | 3.97 | 3.84 | 3.89 | 2.8M |
| 2023-02-07 | 3.96 | 3.99 | 3.92 | 3.95 | 1.9M |
| 2023-02-06 | 3.96 | 4.02 | 3.94 | 3.95 | 2.5M |
| 2023-02-03 | 3.95 | 4.09 | 3.95 | 3.99 | 4.2M |
| 2023-02-02 | 3.88 | 4.05 | 3.86 | 3.99 | 4.6M |
| 2023-02-01 | 3.93 | 4.00 | 3.85 | 3.91 | 5.6M |
| 2023-01-31 | 3.68 | 3.90 | 3.66 | 3.90 | 6.0M |
| 2023-01-30 | 3.73 | 3.79 | 3.71 | 3.71 | 8.1M |
| 2023-01-20 | 3.85 | 3.97 | 3.81 | 3.91 | 1.9M |
| 2023-01-19 | 3.80 | 3.85 | 3.76 | 3.83 | 1.9M |
| 2023-01-18 | 3.80 | 3.83 | 3.75 | 3.80 | 1.2M |
| 2023-01-17 | 3.85 | 3.85 | 3.78 | 3.79 | 1.7M |
| 2023-01-16 | 3.80 | 3.93 | 3.78 | 3.86 | 1.8M |
| 2023-01-13 | 3.77 | 3.82 | 3.76 | 3.80 | 1.1M |
| 2023-01-12 | 3.77 | 3.83 | 3.75 | 3.77 | 1.5M |
| 2023-01-11 | 3.91 | 3.94 | 3.78 | 3.79 | 1.9M |
| 2023-01-10 | 4.04 | 4.04 | 3.90 | 3.91 | 2.8M |
| 2023-01-09 | 3.98 | 4.06 | 3.96 | 4.01 | 1.7M |
| 2023-01-06 | 4.10 | 4.14 | 3.97 | 4.00 | 2.7M |
| 2023-01-05 | 4.06 | 4.18 | 4.05 | 4.10 | 3.3M |
| 2023-01-04 | 4.03 | 4.13 | 4.03 | 4.06 | 2.0M |
| 2023-01-03 | 4.04 | 4.06 | 3.95 | 4.03 | 2.3M |