9.76
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 | 9.71 | 9.83 | 9.56 | 9.76 | 38.1M |
| 2025-09-26 | 10.00 | 10.03 | 9.75 | 9.77 | 45.4M |
| 2025-09-25 | 10.00 | 10.20 | 9.94 | 10.04 | 55.4M |
| 2025-09-24 | 9.72 | 10.05 | 9.66 | 10.02 | 59.8M |
| 2025-09-23 | 10.20 | 10.21 | 9.60 | 9.82 | 84.7M |
| 2025-09-22 | 10.07 | 10.29 | 10.00 | 10.25 | 73.5M |
| 2025-09-19 | 9.91 | 10.09 | 9.91 | 9.98 | 52.1M |
| 2025-09-18 | 10.09 | 10.33 | 9.82 | 9.90 | 98.1M |
| 2025-09-17 | 10.22 | 10.24 | 10.06 | 10.13 | 59.7M |
| 2025-09-16 | 10.08 | 10.36 | 9.99 | 10.19 | 73.1M |
| 2025-09-15 | 10.31 | 10.45 | 10.08 | 10.11 | 82.2M |
| 2025-09-12 | 10.08 | 10.54 | 10.00 | 10.26 | 136.3M |
| 2025-09-11 | 9.84 | 10.08 | 9.65 | 10.06 | 85.4M |
| 2025-09-10 | 9.72 | 9.86 | 9.65 | 9.75 | 60.4M |
| 2025-09-09 | 10.09 | 10.14 | 9.72 | 9.73 | 88.2M |
| 2025-09-08 | 9.91 | 10.29 | 9.79 | 10.15 | 120.6M |
| 2025-09-05 | 9.71 | 9.95 | 9.56 | 9.93 | 86.7M |
| 2025-09-04 | 10.08 | 10.15 | 9.51 | 9.68 | 117.8M |
| 2025-09-03 | 10.34 | 10.38 | 9.90 | 9.90 | 137.2M |
| 2025-09-02 | 11.12 | 11.29 | 10.20 | 10.22 | 219.2M |
| 2025-09-01 | 12.03 | 12.22 | 11.02 | 11.17 | 267.8M |
| 2025-08-29 | 13.00 | 13.38 | 11.86 | 11.90 | 313.7M |
| 2025-08-28 | 12.67 | 13.62 | 11.85 | 12.99 | 448.3M |
| 2025-08-27 | 11.26 | 12.38 | 10.75 | 12.38 | 391.6M |
| 2025-08-26 | 10.24 | 11.25 | 9.88 | 11.25 | 331.5M |
| 2025-08-25 | 10.90 | 11.17 | 10.12 | 10.23 | 368.0M |
| 2025-08-22 | 10.15 | 10.15 | 10.01 | 10.15 | 99.4M |
| 2025-08-21 | 9.23 | 9.23 | 9.23 | 9.23 | 29.7M |
| 2025-08-20 | 8.16 | 8.50 | 8.10 | 8.39 | 73.0M |
| 2025-08-19 | 8.13 | 8.21 | 8.10 | 8.14 | 32.2M |
| 2025-08-18 | 7.98 | 8.20 | 7.96 | 8.13 | 41.2M |
| 2025-08-15 | 7.94 | 7.99 | 7.89 | 7.98 | 29.2M |
| 2025-08-14 | 7.93 | 8.11 | 7.91 | 7.95 | 41.7M |
| 2025-08-13 | 7.85 | 7.99 | 7.81 | 7.93 | 31.9M |
| 2025-08-12 | 7.97 | 7.98 | 7.77 | 7.86 | 49.4M |
| 2025-08-11 | 8.05 | 8.14 | 8.03 | 8.12 | 23.0M |
| 2025-08-08 | 8.23 | 8.24 | 8.06 | 8.07 | 28.6M |
| 2025-08-07 | 8.30 | 8.33 | 8.17 | 8.22 | 31.0M |
| 2025-08-06 | 8.16 | 8.36 | 8.10 | 8.34 | 45.8M |
| 2025-08-05 | 8.22 | 8.23 | 8.13 | 8.15 | 28.8M |
| 2025-08-04 | 8.23 | 8.39 | 8.18 | 8.26 | 42.1M |
| 2025-08-01 | 8.15 | 8.26 | 8.06 | 8.23 | 52.2M |
| 2025-07-31 | 8.01 | 8.15 | 8.01 | 8.04 | 27.7M |
| 2025-07-30 | 8.17 | 8.19 | 7.95 | 8.05 | 29.5M |
| 2025-07-29 | 8.15 | 8.16 | 7.97 | 8.15 | 31.1M |
| 2025-07-28 | 8.20 | 8.23 | 8.14 | 8.16 | 26.5M |
| 2025-07-25 | 8.16 | 8.20 | 8.13 | 8.15 | 25.5M |
| 2025-07-24 | 8.06 | 8.16 | 8.05 | 8.16 | 26.5M |
| 2025-07-23 | 8.10 | 8.21 | 8.04 | 8.05 | 34.9M |
| 2025-07-22 | 8.25 | 8.28 | 8.11 | 8.13 | 50.3M |
| 2025-07-21 | 8.36 | 8.38 | 8.24 | 8.28 | 43.3M |
| 2025-07-18 | 8.33 | 8.46 | 8.31 | 8.36 | 46.4M |
| 2025-07-17 | 8.28 | 8.41 | 8.21 | 8.33 | 57.7M |
| 2025-07-16 | 8.25 | 8.30 | 8.15 | 8.25 | 41.8M |
| 2025-07-15 | 8.35 | 8.55 | 8.20 | 8.26 | 70.9M |
| 2025-07-14 | 8.58 | 8.66 | 8.27 | 8.38 | 69.9M |
| 2025-07-11 | 8.70 | 8.70 | 8.35 | 8.48 | 115.8M |
| 2025-07-10 | 8.62 | 8.88 | 8.37 | 8.73 | 198.6M |
| 2025-07-09 | 7.69 | 8.47 | 7.63 | 8.47 | 142.6M |
| 2025-07-08 | 7.58 | 7.78 | 7.56 | 7.70 | 39.3M |
| 2025-07-07 | 7.56 | 7.70 | 7.54 | 7.61 | 30.8M |
| 2025-07-04 | 7.52 | 7.69 | 7.41 | 7.55 | 36.0M |
| 2025-07-03 | 7.51 | 7.58 | 7.47 | 7.51 | 22.9M |
| 2025-07-02 | 7.54 | 7.56 | 7.46 | 7.52 | 24.1M |
| 2025-07-01 | 7.70 | 7.72 | 7.47 | 7.55 | 36.7M |
| 2025-06-30 | 7.70 | 7.77 | 7.67 | 7.70 | 30.0M |
| 2025-06-27 | 7.77 | 7.84 | 7.66 | 7.71 | 43.5M |
| 2025-06-26 | 7.62 | 7.89 | 7.62 | 7.74 | 68.2M |
| 2025-06-25 | 7.51 | 7.65 | 7.44 | 7.62 | 58.3M |
| 2025-06-24 | 7.39 | 7.65 | 7.39 | 7.51 | 67.7M |
| 2025-06-23 | 6.80 | 7.26 | 6.75 | 7.19 | 50.6M |
| 2025-06-20 | 6.88 | 6.93 | 6.74 | 6.74 | 20.8M |
| 2025-06-19 | 7.08 | 7.16 | 6.88 | 6.90 | 22.3M |
| 2025-06-18 | 7.15 | 7.18 | 7.07 | 7.08 | 15.3M |
| 2025-06-17 | 7.21 | 7.22 | 7.11 | 7.15 | 14.8M |
| 2025-06-16 | 6.99 | 7.15 | 6.98 | 7.14 | 17.1M |
| 2025-06-13 | 7.15 | 7.18 | 7.02 | 7.03 | 21.1M |
| 2025-06-12 | 7.16 | 7.28 | 7.10 | 7.19 | 17.6M |
| 2025-06-11 | 7.19 | 7.25 | 7.14 | 7.18 | 18.8M |
| 2025-06-10 | 7.37 | 7.39 | 7.11 | 7.18 | 30.1M |
| 2025-06-09 | 7.30 | 7.43 | 7.29 | 7.38 | 26.9M |
| 2025-06-06 | 7.31 | 7.67 | 7.27 | 7.42 | 40.5M |
| 2025-06-05 | 7.20 | 7.33 | 7.18 | 7.30 | 22.0M |
| 2025-06-04 | 7.20 | 7.30 | 7.17 | 7.22 | 21.3M |
| 2025-06-03 | 7.08 | 7.35 | 7.06 | 7.15 | 18.7M |
| 2025-05-30 | 7.18 | 7.20 | 7.04 | 7.08 | 15.9M |
| 2025-05-29 | 6.90 | 7.21 | 6.89 | 7.20 | 27.7M |
| 2025-05-28 | 6.99 | 7.05 | 6.88 | 6.90 | 14.8M |
| 2025-05-27 | 7.03 | 7.03 | 6.95 | 6.99 | 12.4M |
| 2025-05-26 | 6.97 | 7.08 | 6.96 | 7.03 | 13.8M |
| 2025-05-23 | 7.12 | 7.18 | 6.99 | 6.99 | 20.8M |
| 2025-05-22 | 7.18 | 7.24 | 7.12 | 7.12 | 13.4M |
| 2025-05-21 | 7.27 | 7.28 | 7.18 | 7.19 | 14.1M |
| 2025-05-20 | 7.25 | 7.31 | 7.19 | 7.28 | 13.8M |
| 2025-05-19 | 7.20 | 7.27 | 7.14 | 7.23 | 14.2M |
| 2025-05-16 | 7.25 | 7.29 | 7.21 | 7.22 | 15.3M |
| 2025-05-15 | 7.45 | 7.46 | 7.25 | 7.26 | 21.0M |
| 2025-05-14 | 7.47 | 7.55 | 7.39 | 7.48 | 23.8M |
| 2025-05-13 | 7.68 | 7.72 | 7.46 | 7.48 | 24.3M |
| 2025-05-12 | 7.55 | 7.60 | 7.47 | 7.53 | 25.6M |
| 2025-05-09 | 7.69 | 7.75 | 7.46 | 7.46 | 33.3M |
| 2025-05-08 | 7.39 | 7.73 | 7.37 | 7.63 | 40.7M |
| 2025-05-07 | 7.58 | 7.62 | 7.38 | 7.42 | 27.6M |
| 2025-05-06 | 7.26 | 7.44 | 7.26 | 7.44 | 27.6M |
| 2025-04-30 | 7.14 | 7.29 | 7.11 | 7.21 | 19.8M |
| 2025-04-29 | 7.03 | 7.16 | 6.98 | 7.13 | 16.7M |
| 2025-04-28 | 7.15 | 7.27 | 7.07 | 7.10 | 20.3M |
| 2025-04-25 | 7.22 | 7.27 | 7.15 | 7.19 | 19.6M |
| 2025-04-24 | 7.35 | 7.36 | 7.15 | 7.17 | 25.9M |
| 2025-04-23 | 7.40 | 7.49 | 7.31 | 7.35 | 29.5M |
| 2025-04-22 | 7.39 | 7.54 | 7.29 | 7.34 | 39.0M |
| 2025-04-21 | 7.27 | 7.44 | 7.04 | 7.39 | 35.2M |
| 2025-04-18 | 7.32 | 7.39 | 7.24 | 7.34 | 14.1M |
| 2025-04-17 | 7.25 | 7.43 | 7.23 | 7.32 | 14.3M |
| 2025-04-16 | 7.46 | 7.50 | 7.18 | 7.32 | 22.4M |
| 2025-04-15 | 7.53 | 7.55 | 7.39 | 7.49 | 20.2M |
| 2025-04-14 | 7.52 | 7.68 | 7.50 | 7.53 | 29.9M |
| 2025-04-11 | 7.21 | 7.52 | 7.20 | 7.40 | 29.5M |
| 2025-04-10 | 7.39 | 7.54 | 7.31 | 7.31 | 38.0M |
| 2025-04-09 | 6.90 | 7.30 | 6.50 | 7.24 | 47.3M |
| 2025-04-08 | 7.11 | 7.32 | 6.75 | 7.07 | 58.7M |
| 2025-04-07 | 7.50 | 7.61 | 7.29 | 7.29 | 35.5M |
| 2025-04-03 | 8.00 | 8.21 | 7.99 | 8.10 | 29.1M |
| 2025-04-02 | 7.99 | 8.14 | 7.97 | 8.10 | 23.5M |
| 2025-04-01 | 8.08 | 8.17 | 8.00 | 8.01 | 26.0M |
| 2025-03-31 | 8.12 | 8.22 | 7.95 | 8.10 | 35.2M |
| 2025-03-28 | 8.12 | 8.21 | 8.06 | 8.10 | 25.9M |
| 2025-03-27 | 8.16 | 8.28 | 8.04 | 8.11 | 32.7M |
| 2025-03-26 | 8.04 | 8.17 | 7.99 | 8.11 | 20.7M |
| 2025-03-25 | 8.18 | 8.22 | 7.99 | 8.08 | 29.7M |
| 2025-03-24 | 8.47 | 8.48 | 7.94 | 8.17 | 67.3M |
| 2025-03-21 | 8.76 | 8.76 | 8.47 | 8.47 | 48.7M |
| 2025-03-20 | 8.88 | 9.10 | 8.76 | 8.86 | 41.5M |
| 2025-03-19 | 8.97 | 8.98 | 8.81 | 8.86 | 35.3M |
| 2025-03-18 | 8.92 | 9.15 | 8.86 | 9.00 | 47.9M |
| 2025-03-17 | 9.00 | 9.12 | 8.88 | 8.89 | 46.7M |
| 2025-03-14 | 8.67 | 8.92 | 8.55 | 8.86 | 46.7M |
| 2025-03-13 | 9.08 | 9.09 | 8.58 | 8.72 | 64.6M |
| 2025-03-12 | 8.94 | 9.28 | 8.86 | 9.08 | 70.5M |
| 2025-03-11 | 8.76 | 8.94 | 8.72 | 8.83 | 46.3M |
| 2025-03-10 | 9.08 | 9.15 | 8.75 | 8.91 | 68.3M |
| 2025-03-07 | 9.24 | 9.60 | 9.07 | 9.15 | 88.9M |
| 2025-03-06 | 9.08 | 9.34 | 9.03 | 9.22 | 90.2M |
| 2025-03-05 | 9.00 | 9.09 | 8.84 | 9.04 | 48.1M |
| 2025-03-04 | 8.55 | 9.15 | 8.48 | 9.06 | 63.5M |
| 2025-03-03 | 8.78 | 8.90 | 8.56 | 8.70 | 52.7M |
| 2025-02-28 | 8.99 | 9.18 | 8.56 | 8.60 | 64.4M |
| 2025-02-27 | 9.32 | 9.38 | 8.91 | 9.08 | 78.6M |
| 2025-02-26 | 9.52 | 9.52 | 9.21 | 9.33 | 88.4M |
| 2025-02-25 | 8.93 | 9.54 | 8.90 | 9.52 | 106.0M |
| 2025-02-24 | 9.35 | 9.45 | 9.10 | 9.19 | 92.9M |
| 2025-02-21 | 8.96 | 9.23 | 8.86 | 9.16 | 94.9M |
| 2025-02-20 | 8.97 | 9.18 | 8.80 | 8.87 | 77.4M |
| 2025-02-19 | 8.92 | 9.01 | 8.77 | 8.98 | 97.9M |
| 2025-02-18 | 9.41 | 9.66 | 8.84 | 8.86 | 164.3M |
| 2025-02-17 | 10.01 | 10.30 | 9.54 | 9.76 | 172.2M |
| 2025-02-14 | 8.78 | 9.70 | 8.75 | 9.41 | 169.9M |
| 2025-02-13 | 9.10 | 9.12 | 8.78 | 8.86 | 124.2M |
| 2025-02-12 | 8.84 | 9.35 | 8.84 | 9.16 | 157.3M |
| 2025-02-11 | 9.00 | 9.80 | 8.56 | 8.86 | 216.5M |
| 2025-02-10 | 8.39 | 8.92 | 8.19 | 8.92 | 168.0M |
| 2025-02-07 | 7.69 | 8.40 | 7.65 | 8.11 | 177.1M |
| 2025-02-06 | 7.33 | 7.77 | 7.18 | 7.64 | 89.8M |
| 2025-02-05 | 7.57 | 7.65 | 7.33 | 7.43 | 91.5M |
| 2025-01-27 | 7.14 | 7.31 | 6.95 | 7.18 | 77.9M |
| 2025-01-24 | 6.73 | 6.93 | 6.70 | 6.92 | 40.8M |
| 2025-01-23 | 6.79 | 6.98 | 6.73 | 6.74 | 41.0M |
| 2025-01-22 | 6.83 | 6.84 | 6.68 | 6.72 | 38.2M |
| 2025-01-21 | 6.81 | 6.83 | 6.60 | 6.74 | 44.0M |
| 2025-01-20 | 6.85 | 6.98 | 6.71 | 6.75 | 71.2M |
| 2025-01-17 | 6.81 | 7.15 | 6.69 | 6.83 | 118.4M |
| 2025-01-16 | 6.65 | 6.66 | 6.58 | 6.66 | 20.9M |
| 2025-01-15 | 6.10 | 6.10 | 5.94 | 6.05 | 22.9M |
| 2025-01-14 | 5.75 | 6.06 | 5.75 | 6.06 | 25.9M |
| 2025-01-13 | 5.62 | 5.74 | 5.46 | 5.72 | 20.1M |
| 2025-01-10 | 5.89 | 5.99 | 5.68 | 5.69 | 19.8M |
| 2025-01-09 | 5.82 | 5.95 | 5.80 | 5.91 | 20.5M |
| 2025-01-08 | 5.95 | 5.98 | 5.67 | 5.86 | 29.9M |
| 2025-01-07 | 5.86 | 5.98 | 5.84 | 5.98 | 24.0M |
| 2025-01-06 | 5.96 | 5.98 | 5.77 | 5.83 | 29.0M |
| 2025-01-03 | 6.34 | 6.36 | 5.96 | 6.00 | 34.2M |
| 2025-01-02 | 6.44 | 6.56 | 6.25 | 6.30 | 32.0M |