6.09
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 6.23 | 6.28 | 5.94 | 6.09 | 8.5M |
| 2025-09-29 | 6.20 | 6.24 | 5.89 | 6.22 | 9.6M |
| 2025-09-26 | 6.28 | 6.38 | 6.17 | 6.24 | 7.0M |
| 2025-09-25 | 6.33 | 6.36 | 6.18 | 6.24 | 6.8M |
| 2025-09-24 | 6.42 | 6.51 | 6.32 | 6.45 | 5.8M |
| 2025-09-23 | 6.40 | 6.54 | 6.23 | 6.40 | 6.7M |
| 2025-09-22 | 6.30 | 6.34 | 6.05 | 6.33 | 12.6M |
| 2025-09-19 | 6.58 | 6.64 | 6.39 | 6.40 | 14.7M |
| 2025-09-18 | 6.60 | 6.66 | 6.52 | 6.57 | 7.4M |
| 2025-09-17 | 6.69 | 7.09 | 6.57 | 6.72 | 11.5M |
| 2025-09-16 | 6.75 | 6.78 | 6.60 | 6.65 | 6.4M |
| 2025-09-15 | 6.95 | 6.99 | 6.74 | 6.75 | 7.6M |
| 2025-09-12 | 6.88 | 6.98 | 6.80 | 6.85 | 6.2M |
| 2025-09-11 | 6.81 | 7.14 | 6.81 | 6.91 | 12.7M |
| 2025-09-10 | 6.53 | 6.89 | 6.52 | 6.80 | 11.2M |
| 2025-09-09 | 6.36 | 6.48 | 6.31 | 6.40 | 7.1M |
| 2025-09-08 | 6.30 | 6.51 | 6.28 | 6.46 | 8.2M |
| 2025-09-05 | 6.22 | 6.38 | 6.06 | 6.31 | 11.4M |
| 2025-09-04 | 5.72 | 5.90 | 5.70 | 5.90 | 6.4M |
| 2025-09-03 | 5.56 | 5.71 | 5.52 | 5.68 | 4.9M |
| 2025-09-02 | 5.50 | 5.65 | 5.50 | 5.58 | 5.7M |
| 2025-08-29 | 5.67 | 5.78 | 5.61 | 5.70 | 7.9M |
| 2025-08-28 | 5.73 | 5.73 | 5.48 | 5.58 | 5.7M |
| 2025-08-27 | 5.71 | 5.74 | 5.60 | 5.69 | 5.7M |
| 2025-08-26 | 5.69 | 5.85 | 5.67 | 5.77 | 8.0M |
| 2025-08-25 | 5.81 | 5.84 | 5.68 | 5.69 | 7.9M |
| 2025-08-22 | 5.42 | 5.89 | 5.40 | 5.82 | 10.0M |
| 2025-08-21 | 5.46 | 5.50 | 5.27 | 5.38 | 8.5M |
| 2025-08-20 | 5.59 | 5.67 | 5.51 | 5.54 | 12.1M |
| 2025-08-19 | 5.43 | 5.68 | 5.41 | 5.60 | 13.3M |
| 2025-08-18 | 5.37 | 5.42 | 5.28 | 5.37 | 7.5M |
| 2025-08-15 | 5.57 | 5.60 | 5.31 | 5.38 | 10.4M |
| 2025-08-14 | 5.32 | 5.56 | 5.20 | 5.48 | 16.6M |
| 2025-08-13 | 5.08 | 5.64 | 5.07 | 5.59 | 19.6M |
| 2025-08-12 | 4.65 | 5.10 | 4.64 | 5.06 | 17.3M |
| 2025-08-11 | 4.57 | 4.67 | 4.52 | 4.54 | 9.9M |
| 2025-08-08 | 4.50 | 4.75 | 4.43 | 4.52 | 11.9M |
| 2025-08-07 | 4.60 | 4.91 | 4.45 | 4.50 | 16.4M |
| 2025-08-06 | 4.38 | 4.39 | 4.20 | 4.22 | 7.1M |
| 2025-08-05 | 4.29 | 4.38 | 4.23 | 4.35 | 7.1M |
| 2025-08-04 | 4.23 | 4.31 | 4.15 | 4.28 | 5.3M |
| 2025-08-01 | 4.21 | 4.34 | 4.10 | 4.17 | 11.2M |
| 2025-07-31 | 4.01 | 4.07 | 3.98 | 4.02 | 6.6M |
| 2025-07-30 | 4.19 | 4.21 | 4.02 | 4.05 | 8.3M |
| 2025-07-29 | 4.27 | 4.32 | 4.18 | 4.19 | 4.4M |
| 2025-07-28 | 4.25 | 4.28 | 4.20 | 4.26 | 5.1M |
| 2025-07-25 | 4.38 | 4.38 | 4.15 | 4.27 | 5.5M |
| 2025-07-24 | 4.55 | 4.58 | 4.34 | 4.38 | 8.3M |
| 2025-07-23 | 4.70 | 4.76 | 4.55 | 4.59 | 9.5M |
| 2025-07-22 | 4.45 | 4.66 | 4.43 | 4.65 | 7.3M |
| 2025-07-21 | 4.26 | 4.48 | 4.24 | 4.40 | 8.4M |
| 2025-07-18 | 4.20 | 4.24 | 4.14 | 4.24 | 6.5M |
| 2025-07-17 | 4.23 | 4.25 | 4.15 | 4.17 | 5.0M |
| 2025-07-16 | 4.23 | 4.26 | 4.09 | 4.21 | 8.9M |
| 2025-07-15 | 4.25 | 4.29 | 4.16 | 4.18 | 7.4M |
| 2025-07-14 | 4.15 | 4.28 | 4.14 | 4.23 | 6.5M |
| 2025-07-11 | 4.08 | 4.21 | 4.07 | 4.15 | 5.8M |
| 2025-07-10 | 4.13 | 4.22 | 4.03 | 4.15 | 8.4M |
| 2025-07-09 | 4.19 | 4.32 | 4.17 | 4.26 | 5.8M |
| 2025-07-08 | 4.06 | 4.21 | 4.04 | 4.15 | 6.8M |
| 2025-07-07 | 4.20 | 4.22 | 3.98 | 3.99 | 9.6M |
| 2025-07-03 | 4.27 | 4.30 | 4.20 | 4.26 | 4.9M |
| 2025-07-02 | 4.31 | 4.40 | 4.26 | 4.29 | 5.3M |
| 2025-07-01 | 4.08 | 4.30 | 4.08 | 4.30 | 7.6M |
| 2025-06-30 | 4.14 | 4.16 | 4.06 | 4.14 | 6.9M |
| 2025-06-27 | 4.16 | 4.20 | 4.10 | 4.10 | 9.3M |
| 2025-06-26 | 4.15 | 4.19 | 4.07 | 4.19 | 5.2M |
| 2025-06-25 | 4.24 | 4.26 | 4.10 | 4.14 | 5.8M |
| 2025-06-24 | 4.25 | 4.30 | 4.14 | 4.27 | 8.3M |
| 2025-06-23 | 4.03 | 4.23 | 3.96 | 4.21 | 9.5M |
| 2025-06-20 | 4.00 | 4.07 | 3.95 | 4.04 | 11.0M |
| 2025-06-18 | 3.86 | 4.01 | 3.80 | 3.97 | 12.9M |
| 2025-06-17 | 4.11 | 4.11 | 3.92 | 3.94 | 17.5M |
| 2025-06-16 | 4.25 | 4.26 | 4.08 | 4.10 | 6.6M |
| 2025-06-13 | 4.28 | 4.31 | 4.17 | 4.18 | 4.3M |
| 2025-06-12 | 4.31 | 4.44 | 4.28 | 4.38 | 4.2M |
| 2025-06-11 | 4.36 | 4.49 | 4.35 | 4.38 | 4.6M |
| 2025-06-10 | 4.29 | 4.38 | 4.24 | 4.31 | 3.8M |
| 2025-06-09 | 4.31 | 4.42 | 4.23 | 4.24 | 7.3M |
| 2025-06-06 | 4.14 | 4.20 | 4.05 | 4.20 | 6.9M |
| 2025-06-05 | 4.12 | 4.24 | 4.08 | 4.11 | 5.0M |
| 2025-06-04 | 4.13 | 4.17 | 4.08 | 4.12 | 4.8M |
| 2025-06-03 | 4.10 | 4.20 | 4.07 | 4.12 | 6.6M |
| 2025-06-02 | 4.24 | 4.28 | 4.06 | 4.09 | 6.9M |
| 2025-05-30 | 4.27 | 4.37 | 4.26 | 4.30 | 6.9M |
| 2025-05-29 | 4.24 | 4.35 | 4.20 | 4.27 | 5.6M |
| 2025-05-28 | 4.08 | 4.29 | 4.08 | 4.19 | 5.2M |
| 2025-05-27 | 4.15 | 4.17 | 4.08 | 4.10 | 3.5M |
| 2025-05-23 | 4.04 | 4.15 | 4.00 | 4.06 | 3.3M |
| 2025-05-22 | 3.95 | 4.13 | 3.89 | 4.11 | 6.4M |
| 2025-05-21 | 4.15 | 4.18 | 3.93 | 3.97 | 5.5M |
| 2025-05-20 | 4.16 | 4.25 | 4.13 | 4.24 | 2.7M |
| 2025-05-19 | 4.19 | 4.23 | 4.10 | 4.22 | 4.0M |
| 2025-05-16 | 4.16 | 4.39 | 4.16 | 4.33 | 6.2M |
| 2025-05-15 | 4.14 | 4.16 | 4.04 | 4.14 | 5.5M |
| 2025-05-14 | 4.24 | 4.24 | 4.05 | 4.12 | 4.8M |
| 2025-05-13 | 4.33 | 4.34 | 4.00 | 4.24 | 10.8M |
| 2025-05-12 | 4.36 | 4.39 | 4.17 | 4.25 | 6.3M |
| 2025-05-09 | 4.25 | 4.37 | 4.20 | 4.23 | 3.0M |
| 2025-05-08 | 4.13 | 4.25 | 4.07 | 4.21 | 6.5M |
| 2025-05-07 | 4.13 | 4.27 | 4.06 | 4.08 | 8.8M |
| 2025-05-06 | 4.45 | 4.62 | 4.04 | 4.07 | 9.1M |
| 2025-05-05 | 4.80 | 4.89 | 4.75 | 4.77 | 4.8M |
| 2025-05-02 | 4.78 | 4.91 | 4.73 | 4.88 | 3.5M |
| 2025-05-01 | 4.76 | 4.86 | 4.69 | 4.73 | 2.9M |
| 2025-04-30 | 4.55 | 4.74 | 4.48 | 4.70 | 2.8M |
| 2025-04-29 | 4.57 | 4.69 | 4.53 | 4.61 | 2.7M |
| 2025-04-28 | 4.45 | 4.58 | 4.44 | 4.57 | 2.7M |
| 2025-04-25 | 4.48 | 4.56 | 4.40 | 4.45 | 2.2M |
| 2025-04-24 | 4.46 | 4.54 | 4.38 | 4.53 | 2.8M |
| 2025-04-23 | 4.63 | 4.76 | 4.38 | 4.42 | 2.6M |
| 2025-04-22 | 4.49 | 4.58 | 4.40 | 4.49 | 2.8M |
| 2025-04-21 | 4.45 | 4.48 | 4.36 | 4.41 | 3.2M |
| 2025-04-17 | 4.52 | 4.68 | 4.45 | 4.53 | 3.5M |
| 2025-04-16 | 4.57 | 4.69 | 4.47 | 4.55 | 3.2M |
| 2025-04-15 | 4.69 | 4.73 | 4.57 | 4.59 | 3.5M |
| 2025-04-14 | 4.45 | 4.81 | 4.41 | 4.71 | 4.8M |
| 2025-04-11 | 4.38 | 4.40 | 4.15 | 4.37 | 5.0M |
| 2025-04-10 | 4.70 | 4.70 | 4.23 | 4.38 | 7.7M |
| 2025-04-09 | 4.50 | 4.84 | 4.27 | 4.71 | 10.7M |
| 2025-04-08 | 5.14 | 5.16 | 4.57 | 4.62 | 7.7M |
| 2025-04-07 | 5.53 | 5.79 | 4.87 | 4.93 | 10.3M |
| 2025-04-04 | 5.41 | 5.57 | 5.27 | 5.53 | 6.6M |
| 2025-04-03 | 5.68 | 5.89 | 5.54 | 5.56 | 6.1M |
| 2025-04-02 | 5.38 | 5.83 | 5.38 | 5.79 | 30.3M |
| 2025-04-01 | 5.54 | 5.55 | 5.30 | 5.35 | 4.5M |
| 2025-03-31 | 5.55 | 5.61 | 5.40 | 5.46 | 6.2M |
| 2025-03-28 | 5.73 | 5.73 | 5.51 | 5.62 | 3.0M |
| 2025-03-27 | 5.62 | 5.70 | 5.59 | 5.69 | 2.9M |
| 2025-03-26 | 5.68 | 5.72 | 5.59 | 5.66 | 2.9M |
| 2025-03-25 | 5.75 | 5.81 | 5.64 | 5.67 | 5.8M |
| 2025-03-24 | 5.91 | 5.94 | 5.78 | 5.78 | 4.3M |
| 2025-03-21 | 5.89 | 5.94 | 5.78 | 5.87 | 5.9M |
| 2025-03-20 | 5.96 | 6.13 | 5.89 | 5.92 | 4.5M |
| 2025-03-19 | 6.10 | 6.17 | 5.92 | 6.01 | 3.1M |
| 2025-03-18 | 6.19 | 6.24 | 6.09 | 6.11 | 2.7M |
| 2025-03-17 | 5.95 | 6.26 | 5.95 | 6.20 | 2.7M |
| 2025-03-14 | 5.91 | 5.97 | 5.79 | 5.95 | 2.8M |
| 2025-03-13 | 5.86 | 5.88 | 5.66 | 5.78 | 4.9M |
| 2025-03-12 | 6.03 | 6.07 | 5.78 | 5.84 | 4.7M |
| 2025-03-11 | 5.96 | 6.10 | 5.89 | 5.96 | 4.4M |
| 2025-03-10 | 6.29 | 6.33 | 5.93 | 6.00 | 4.2M |
| 2025-03-07 | 6.23 | 6.63 | 6.23 | 6.39 | 5.7M |
| 2025-03-06 | 6.39 | 6.48 | 6.22 | 6.23 | 3.2M |
| 2025-03-05 | 6.47 | 6.53 | 6.22 | 6.44 | 3.5M |
| 2025-03-04 | 6.48 | 6.61 | 6.29 | 6.41 | 3.3M |
| 2025-03-03 | 6.44 | 6.63 | 6.37 | 6.57 | 5.5M |
| 2025-02-28 | 6.13 | 6.34 | 6.06 | 6.28 | 5.2M |
| 2025-02-27 | 6.14 | 6.25 | 6.00 | 6.08 | 4.5M |
| 2025-02-26 | 5.92 | 6.22 | 5.81 | 6.20 | 7.4M |
| 2025-02-25 | 6.50 | 6.63 | 6.46 | 6.58 | 3.5M |
| 2025-02-24 | 6.45 | 6.53 | 6.30 | 6.44 | 2.8M |
| 2025-02-21 | 6.63 | 6.70 | 6.40 | 6.45 | 3.1M |
| 2025-02-20 | 6.57 | 6.72 | 6.53 | 6.63 | 2.6M |
| 2025-02-19 | 6.47 | 6.58 | 6.45 | 6.56 | 1.8M |
| 2025-02-18 | 6.39 | 6.54 | 6.34 | 6.51 | 1.8M |
| 2025-02-14 | 6.38 | 6.48 | 6.35 | 6.39 | 1.8M |
| 2025-02-13 | 6.21 | 6.43 | 6.20 | 6.32 | 3.2M |
| 2025-02-12 | 6.15 | 6.18 | 5.99 | 6.14 | 2.0M |
| 2025-02-11 | 6.24 | 6.33 | 6.17 | 6.27 | 3.6M |
| 2025-02-10 | 6.32 | 6.36 | 6.24 | 6.27 | 1.8M |
| 2025-02-07 | 6.27 | 6.31 | 6.12 | 6.27 | 5.2M |
| 2025-02-06 | 6.09 | 6.30 | 6.03 | 6.29 | 3.5M |
| 2025-02-05 | 6.02 | 6.09 | 5.96 | 6.02 | 2.4M |
| 2025-02-04 | 5.82 | 5.98 | 5.76 | 5.97 | 1.2M |
| 2025-02-03 | 5.87 | 5.99 | 5.80 | 5.88 | 1.7M |
| 2025-01-31 | 6.32 | 6.38 | 6.03 | 6.03 | 2.0M |
| 2025-01-30 | 6.21 | 6.37 | 6.21 | 6.35 | 2.7M |
| 2025-01-29 | 6.28 | 6.33 | 6.09 | 6.15 | 2.0M |
| 2025-01-28 | 6.35 | 6.35 | 6.17 | 6.28 | 2.2M |
| 2025-01-27 | 6.07 | 6.41 | 6.04 | 6.37 | 3.5M |
| 2025-01-24 | 6.16 | 6.19 | 6.09 | 6.15 | 1.8M |
| 2025-01-23 | 6.12 | 6.17 | 6.01 | 6.17 | 2.5M |
| 2025-01-22 | 6.18 | 6.21 | 6.12 | 6.16 | 1.8M |
| 2025-01-21 | 6.19 | 6.26 | 6.12 | 6.22 | 3.4M |
| 2025-01-17 | 6.27 | 6.28 | 6.08 | 6.14 | 3.6M |
| 2025-01-16 | 6.06 | 6.26 | 6.01 | 6.18 | 3.6M |
| 2025-01-15 | 5.91 | 6.12 | 5.84 | 6.08 | 4.7M |
| 2025-01-14 | 5.51 | 5.85 | 5.44 | 5.81 | 5.4M |
| 2025-01-13 | 5.38 | 5.43 | 5.31 | 5.43 | 3.4M |
| 2025-01-10 | 5.57 | 5.57 | 5.32 | 5.46 | 5.1M |
| 2025-01-08 | 5.52 | 5.76 | 5.46 | 5.68 | 5.5M |
| 2025-01-07 | 5.73 | 5.87 | 5.49 | 5.57 | 4.4M |
| 2025-01-06 | 5.77 | 5.85 | 5.64 | 5.70 | 8.8M |
| 2025-01-03 | 5.62 | 5.85 | 5.53 | 5.77 | 4.5M |
| 2025-01-02 | 5.90 | 5.92 | 5.48 | 5.64 | 4.5M |