11.13
最終更新: 2025-07-24
| 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 |
|---|---|---|---|---|---|
| 2025-07-24 | 11.14 | 11.25 | 11.10 | 11.13 | 10.3M |
| 2025-07-23 | 11.11 | 11.14 | 11.08 | 11.10 | 20.0M |
| 2025-07-22 | 10.96 | 11.09 | 10.91 | 11.08 | 4.0M |
| 2025-07-21 | 10.96 | 11.08 | 10.93 | 10.93 | 2.2M |
| 2025-07-18 | 10.98 | 10.99 | 10.90 | 10.91 | 4.9M |
| 2025-07-17 | 11.01 | 11.05 | 10.93 | 10.95 | 5.6M |
| 2025-07-16 | 11.02 | 11.08 | 11.00 | 11.02 | 2.2M |
| 2025-07-15 | 11.04 | 11.06 | 11.00 | 11.02 | 3.5M |
| 2025-07-14 | 11.03 | 11.09 | 11.01 | 11.03 | 1.9M |
| 2025-07-11 | 11.06 | 11.09 | 11.02 | 11.03 | 2.4M |
| 2025-07-10 | 11.11 | 11.14 | 11.04 | 11.06 | 2.4M |
| 2025-07-09 | 11.20 | 11.20 | 11.09 | 11.09 | 2.6M |
| 2025-07-08 | 11.24 | 11.29 | 11.13 | 11.13 | 2.5M |
| 2025-07-07 | 11.24 | 11.30 | 11.16 | 11.16 | 2.5M |
| 2025-07-03 | 11.23 | 11.29 | 11.22 | 11.28 | 1.1M |
| 2025-07-02 | 11.26 | 11.34 | 11.21 | 11.21 | 3.2M |
| 2025-07-01 | 11.21 | 11.33 | 11.16 | 11.28 | 4.1M |
| 2025-06-30 | 11.27 | 11.33 | 11.17 | 11.23 | 3.2M |
| 2025-06-27 | 11.23 | 11.32 | 11.23 | 11.30 | 4.1M |
| 2025-06-26 | 11.19 | 11.27 | 11.17 | 11.26 | 4.1M |
| 2025-06-25 | 11.13 | 11.21 | 11.13 | 11.21 | 3.3M |
| 2025-06-24 | 11.15 | 11.19 | 11.09 | 11.17 | 3.0M |
| 2025-06-23 | 11.05 | 11.19 | 11.04 | 11.11 | 5.5M |
| 2025-06-20 | 11.08 | 11.17 | 11.05 | 11.06 | 7.7M |
| 2025-06-18 | 11.18 | 11.26 | 11.10 | 11.12 | 13.1M |
| 2025-06-17 | 11.04 | 11.41 | 10.85 | 11.38 | 83.4M |
| 2025-06-16 | 6.25 | 6.41 | 5.94 | 6.27 | 3.0M |
| 2025-06-13 | 5.99 | 6.26 | 5.88 | 6.16 | 1.7M |
| 2025-06-12 | 6.29 | 6.39 | 6.10 | 6.32 | 1.3M |
| 2025-06-11 | 6.47 | 6.67 | 6.36 | 6.39 | 2.0M |
| 2025-06-10 | 6.20 | 6.54 | 6.01 | 6.39 | 2.6M |
| 2025-06-09 | 6.45 | 6.48 | 5.78 | 6.10 | 3.6M |
| 2025-06-06 | 5.85 | 6.58 | 5.77 | 6.20 | 4.7M |
| 2025-06-05 | 5.30 | 6.18 | 5.18 | 5.73 | 7.0M |
| 2025-06-04 | 4.87 | 5.43 | 4.85 | 5.29 | 3.5M |
| 2025-06-03 | 4.80 | 5.01 | 4.62 | 4.84 | 2.3M |
| 2025-06-02 | 4.54 | 5.10 | 4.50 | 4.80 | 3.5M |
| 2025-05-30 | 4.57 | 4.61 | 4.33 | 4.45 | 3.0M |
| 2025-05-29 | 4.22 | 4.63 | 3.89 | 4.60 | 5.2M |
| 2025-05-28 | 4.31 | 4.44 | 4.20 | 4.24 | 2.8M |
| 2025-05-27 | 4.50 | 4.56 | 4.25 | 4.29 | 2.8M |
| 2025-05-23 | 4.30 | 4.40 | 4.24 | 4.36 | 1.4M |
| 2025-05-22 | 4.25 | 4.48 | 4.20 | 4.38 | 2.3M |
| 2025-05-21 | 4.46 | 4.52 | 4.17 | 4.23 | 2.8M |
| 2025-05-20 | 4.37 | 4.67 | 4.32 | 4.61 | 1.7M |
| 2025-05-19 | 4.55 | 4.75 | 4.25 | 4.37 | 2.3M |
| 2025-05-16 | 4.37 | 4.71 | 4.25 | 4.63 | 3.0M |
| 2025-05-15 | 4.25 | 4.33 | 3.95 | 4.32 | 2.5M |
| 2025-05-14 | 4.55 | 5.08 | 4.15 | 4.31 | 5.3M |
| 2025-05-13 | 4.32 | 4.39 | 4.04 | 4.16 | 2.6M |
| 2025-05-12 | 4.35 | 4.41 | 4.06 | 4.35 | 3.3M |
| 2025-05-09 | 4.51 | 4.59 | 4.17 | 4.23 | 2.1M |
| 2025-05-08 | 4.17 | 4.57 | 4.05 | 4.48 | 3.2M |
| 2025-05-07 | 4.40 | 4.49 | 4.15 | 4.22 | 2.4M |
| 2025-05-06 | 5.03 | 5.04 | 4.28 | 4.36 | 4.6M |
| 2025-05-05 | 5.20 | 5.26 | 4.99 | 5.16 | 1.8M |
| 2025-05-02 | 5.58 | 5.68 | 5.16 | 5.19 | 2.9M |
| 2025-05-01 | 5.74 | 5.75 | 5.32 | 5.50 | 2.2M |
| 2025-04-30 | 5.33 | 5.75 | 5.30 | 5.67 | 2.1M |
| 2025-04-29 | 5.69 | 5.73 | 5.40 | 5.46 | 2.1M |
| 2025-04-28 | 5.75 | 6.10 | 5.65 | 5.73 | 2.3M |
| 2025-04-25 | 5.72 | 5.92 | 5.63 | 5.76 | 1.7M |
| 2025-04-24 | 5.49 | 5.94 | 5.37 | 5.78 | 3.1M |
| 2025-04-23 | 5.55 | 5.96 | 5.45 | 5.47 | 4.6M |
| 2025-04-22 | 4.81 | 5.31 | 4.78 | 5.25 | 4.0M |
| 2025-04-21 | 4.50 | 5.50 | 4.37 | 4.78 | 5.6M |
| 2025-04-17 | 4.56 | 4.84 | 4.43 | 4.59 | 2.6M |
| 2025-04-16 | 4.90 | 4.95 | 4.27 | 4.51 | 7.1M |
| 2025-04-15 | 4.91 | 5.81 | 4.88 | 4.97 | 24.5M |
| 2025-04-14 | 4.09 | 4.30 | 3.55 | 4.12 | 31.9M |
| 2025-04-11 | 3.29 | 3.31 | 3.05 | 3.26 | 2.4M |
| 2025-04-10 | 3.31 | 3.31 | 2.94 | 3.05 | 2.0M |
| 2025-04-09 | 2.89 | 3.53 | 2.86 | 3.41 | 4.1M |
| 2025-04-08 | 3.53 | 3.61 | 2.91 | 2.97 | 2.4M |
| 2025-04-07 | 3.42 | 3.63 | 3.10 | 3.34 | 3.3M |
| 2025-04-04 | 3.70 | 3.74 | 3.46 | 3.62 | 2.2M |
| 2025-04-03 | 3.79 | 3.96 | 3.68 | 3.85 | 2.5M |
| 2025-04-02 | 4.10 | 4.42 | 3.77 | 3.91 | 2.6M |
| 2025-04-01 | 4.56 | 4.56 | 4.10 | 4.14 | 2.0M |
| 2025-03-31 | 5.02 | 5.02 | 4.54 | 4.57 | 1.9M |
| 2025-03-28 | 5.23 | 5.40 | 5.15 | 5.22 | 0.6M |
| 2025-03-27 | 5.47 | 5.47 | 5.19 | 5.28 | 0.9M |
| 2025-03-26 | 5.84 | 5.88 | 5.31 | 5.40 | 1.4M |
| 2025-03-25 | 5.80 | 5.92 | 5.46 | 5.84 | 0.9M |
| 2025-03-24 | 5.64 | 5.99 | 5.60 | 5.78 | 1.0M |
| 2025-03-21 | 5.35 | 5.62 | 5.26 | 5.55 | 1.2M |
| 2025-03-20 | 5.82 | 5.92 | 5.40 | 5.54 | 0.9M |
| 2025-03-19 | 5.77 | 5.91 | 5.63 | 5.89 | 0.7M |
| 2025-03-18 | 6.21 | 6.21 | 5.77 | 5.77 | 1.0M |
| 2025-03-17 | 5.98 | 6.42 | 5.79 | 6.32 | 1.3M |
| 2025-03-14 | 6.25 | 6.35 | 5.90 | 5.97 | 0.7M |
| 2025-03-13 | 6.40 | 6.59 | 5.99 | 6.15 | 1.1M |
| 2025-03-12 | 6.27 | 6.61 | 6.24 | 6.42 | 1.4M |
| 2025-03-11 | 5.89 | 6.22 | 5.57 | 6.16 | 1.4M |
| 2025-03-10 | 6.60 | 6.73 | 5.64 | 5.95 | 1.9M |
| 2025-03-07 | 6.59 | 6.81 | 6.27 | 6.71 | 1.5M |
| 2025-03-06 | 6.36 | 6.66 | 6.00 | 6.61 | 1.5M |
| 2025-03-05 | 6.18 | 6.58 | 5.91 | 6.55 | 1.6M |
| 2025-03-04 | 5.86 | 6.17 | 5.68 | 6.12 | 1.5M |
| 2025-03-03 | 6.35 | 6.43 | 6.04 | 6.17 | 1.9M |
| 2025-02-28 | 6.27 | 6.33 | 5.99 | 6.33 | 1.6M |
| 2025-02-27 | 6.28 | 6.56 | 6.06 | 6.20 | 1.5M |
| 2025-02-26 | 6.56 | 6.63 | 6.22 | 6.31 | 1.3M |
| 2025-02-25 | 7.04 | 7.09 | 6.38 | 6.45 | 1.8M |
| 2025-02-24 | 7.36 | 7.36 | 6.79 | 7.03 | 1.1M |
| 2025-02-21 | 8.00 | 8.03 | 7.02 | 7.28 | 1.2M |
| 2025-02-20 | 8.06 | 8.06 | 7.65 | 7.83 | 1.1M |
| 2025-02-19 | 8.41 | 8.52 | 7.86 | 8.07 | 1.1M |
| 2025-02-18 | 8.64 | 9.31 | 8.32 | 8.49 | 1.6M |
| 2025-02-14 | 7.82 | 8.87 | 7.82 | 8.58 | 1.4M |
| 2025-02-13 | 8.20 | 8.22 | 7.54 | 7.71 | 1.1M |
| 2025-02-12 | 7.63 | 8.05 | 7.44 | 8.04 | 0.8M |
| 2025-02-11 | 7.90 | 8.00 | 7.62 | 7.81 | 0.8M |
| 2025-02-10 | 8.19 | 8.26 | 7.65 | 7.98 | 1.6M |
| 2025-02-07 | 8.32 | 8.52 | 8.06 | 8.16 | 1.1M |
| 2025-02-06 | 8.75 | 8.77 | 8.18 | 8.36 | 1.4M |
| 2025-02-05 | 8.21 | 8.77 | 8.15 | 8.63 | 1.9M |
| 2025-02-04 | 7.90 | 8.22 | 7.57 | 8.06 | 2.2M |
| 2025-02-03 | 7.30 | 7.57 | 6.95 | 7.52 | 1.3M |
| 2025-01-31 | 7.44 | 7.90 | 7.38 | 7.61 | 1.3M |
| 2025-01-30 | 7.84 | 7.96 | 7.39 | 7.41 | 1.1M |
| 2025-01-29 | 7.25 | 7.98 | 7.25 | 7.70 | 1.0M |
| 2025-01-28 | 7.63 | 7.65 | 7.00 | 7.25 | 1.4M |
| 2025-01-27 | 7.86 | 8.05 | 7.61 | 7.76 | 1.3M |
| 2025-01-24 | 7.99 | 8.54 | 7.81 | 7.91 | 2.3M |
| 2025-01-23 | 7.73 | 8.70 | 7.71 | 7.99 | 3.9M |
| 2025-01-22 | 6.62 | 8.00 | 6.62 | 7.80 | 4.7M |
| 2025-01-21 | 6.25 | 6.90 | 6.15 | 6.57 | 2.1M |
| 2025-01-17 | 6.11 | 6.58 | 6.10 | 6.14 | 1.6M |
| 2025-01-16 | 5.52 | 6.14 | 5.32 | 6.10 | 1.7M |
| 2025-01-15 | 5.50 | 5.80 | 5.33 | 5.49 | 1.2M |
| 2025-01-14 | 5.59 | 5.69 | 5.19 | 5.25 | 1.8M |
| 2025-01-13 | 5.47 | 5.51 | 5.27 | 5.50 | 1.0M |
| 2025-01-10 | 5.88 | 5.88 | 5.41 | 5.53 | 1.3M |
| 2025-01-08 | 6.29 | 6.40 | 6.00 | 6.01 | 1.3M |
| 2025-01-07 | 6.45 | 6.85 | 6.36 | 6.42 | 0.9M |
| 2025-01-06 | 6.36 | 6.87 | 6.21 | 6.41 | 1.6M |
| 2025-01-03 | 6.13 | 6.62 | 6.07 | 6.24 | 1.6M |
| 2025-01-02 | 5.62 | 6.15 | 5.60 | 6.01 | 1.1M |