9.92
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 | 10.25 | 10.20 | 9.85 | 9.92 | 0.3M |
| 2025-09-26 | 10.27 | 10.30 | 10.13 | 10.23 | 0.3M |
| 2025-09-25 | 10.43 | 10.41 | 10.11 | 10.12 | 0.3M |
| 2025-09-24 | 10.74 | 10.83 | 10.29 | 10.52 | 0.4M |
| 2025-09-23 | 10.98 | 11.06 | 10.63 | 10.71 | 0.5M |
| 2025-09-22 | 10.77 | 10.92 | 10.66 | 10.82 | 0.3M |
| 2025-09-19 | 11.55 | 11.69 | 10.85 | 10.88 | 0.8M |
| 2025-09-18 | 11.12 | 11.55 | 11.03 | 11.50 | 0.3M |
| 2025-09-17 | 11.30 | 11.73 | 10.99 | 10.99 | 0.3M |
| 2025-09-16 | 11.39 | 11.50 | 11.24 | 11.39 | 0.2M |
| 2025-09-15 | 11.20 | 11.41 | 11.08 | 11.37 | 0.3M |
| 2025-09-12 | 11.59 | 11.59 | 11.13 | 11.17 | 0.3M |
| 2025-09-11 | 11.29 | 11.63 | 11.26 | 11.53 | 0.2M |
| 2025-09-10 | 11.28 | 11.39 | 11.20 | 11.26 | 0.3M |
| 2025-09-09 | 11.40 | 11.50 | 11.12 | 11.30 | 0.3M |
| 2025-09-08 | 11.64 | 11.75 | 11.42 | 11.49 | 0.3M |
| 2025-09-05 | 11.36 | 11.85 | 11.36 | 11.69 | 0.4M |
| 2025-09-04 | 11.14 | 11.35 | 10.99 | 11.33 | 0.4M |
| 2025-09-03 | 10.95 | 11.12 | 10.85 | 11.02 | 0.4M |
| 2025-09-02 | 11.00 | 11.12 | 10.93 | 11.08 | 0.4M |
| 2025-08-29 | 11.13 | 11.33 | 10.95 | 11.09 | 0.5M |
| 2025-08-28 | 11.52 | 11.54 | 11.07 | 11.13 | 0.6M |
| 2025-08-27 | 11.36 | 11.76 | 11.31 | 11.47 | 0.6M |
| 2025-08-26 | 11.23 | 11.41 | 11.08 | 11.24 | 1.6M |
| 2025-08-25 | 11.27 | 11.30 | 11.02 | 11.17 | 0.5M |
| 2025-08-22 | 10.22 | 11.34 | 10.22 | 11.28 | 0.8M |
| 2025-08-21 | 10.08 | 10.13 | 9.79 | 10.12 | 0.4M |
| 2025-08-20 | 10.92 | 11.01 | 10.14 | 10.14 | 0.5M |
| 2025-08-19 | 10.81 | 11.16 | 10.81 | 10.88 | 0.5M |
| 2025-08-18 | 10.67 | 10.93 | 10.64 | 10.72 | 0.6M |
| 2025-08-15 | 10.93 | 11.00 | 10.54 | 10.67 | 0.5M |
| 2025-08-14 | 10.83 | 10.89 | 10.47 | 10.82 | 0.6M |
| 2025-08-13 | 10.61 | 11.11 | 10.51 | 11.04 | 1.0M |
| 2025-08-12 | 9.98 | 10.70 | 9.85 | 10.59 | 0.7M |
| 2025-08-11 | 10.02 | 10.20 | 9.50 | 9.75 | 0.9M |
| 2025-08-08 | 10.24 | 10.24 | 9.89 | 9.89 | 0.6M |
| 2025-08-07 | 10.38 | 10.44 | 10.05 | 10.15 | 0.4M |
| 2025-08-06 | 10.26 | 10.30 | 10.11 | 10.17 | 0.5M |
| 2025-08-05 | 9.72 | 10.20 | 9.69 | 10.14 | 0.6M |
| 2025-08-04 | 9.61 | 9.77 | 9.53 | 9.65 | 0.5M |
| 2025-08-01 | 9.68 | 9.77 | 9.53 | 9.56 | 0.6M |
| 2025-07-31 | 9.75 | 9.99 | 9.66 | 9.96 | 0.6M |
| 2025-07-30 | 10.37 | 10.40 | 9.77 | 9.91 | 1.2M |
| 2025-07-29 | 10.38 | 10.52 | 10.11 | 10.46 | 1.0M |
| 2025-07-28 | 9.97 | 10.48 | 9.58 | 10.41 | 1.3M |
| 2025-07-25 | 10.10 | 10.39 | 9.42 | 9.97 | 1.6M |
| 2025-07-24 | 10.73 | 10.82 | 10.55 | 10.66 | 0.8M |
| 2025-07-23 | 10.52 | 10.94 | 10.42 | 10.86 | 0.8M |
| 2025-07-22 | 9.69 | 10.31 | 9.62 | 10.31 | 0.8M |
| 2025-07-21 | 9.83 | 9.89 | 9.52 | 9.53 | 0.5M |
| 2025-07-18 | 9.94 | 9.95 | 9.53 | 9.69 | 4.8M |
| 2025-07-17 | 9.90 | 10.06 | 9.68 | 9.92 | 1.4M |
| 2025-07-16 | 9.58 | 9.97 | 9.20 | 9.86 | 1.6M |
| 2025-07-15 | 10.39 | 10.47 | 9.97 | 9.98 | 0.6M |
| 2025-07-14 | 10.54 | 10.59 | 10.18 | 10.22 | 0.7M |
| 2025-07-11 | 10.96 | 11.02 | 10.75 | 10.77 | 0.4M |
| 2025-07-10 | 11.21 | 11.50 | 11.16 | 11.17 | 0.5M |
| 2025-07-09 | 11.38 | 11.38 | 11.00 | 11.15 | 0.7M |
| 2025-07-08 | 11.24 | 11.58 | 11.20 | 11.28 | 0.4M |
| 2025-07-07 | 11.34 | 11.60 | 11.16 | 11.28 | 0.6M |
| 2025-07-03 | 11.46 | 11.61 | 11.35 | 11.49 | 0.3M |
| 2025-07-02 | 11.22 | 11.50 | 11.09 | 11.48 | 0.6M |
| 2025-07-01 | 10.61 | 11.34 | 10.60 | 11.06 | 0.4M |
| 2025-06-30 | 10.79 | 10.80 | 10.63 | 10.63 | 0.4M |
| 2025-06-27 | 10.75 | 10.90 | 10.66 | 10.76 | 0.6M |
| 2025-06-26 | 10.62 | 10.77 | 10.57 | 10.69 | 0.4M |
| 2025-06-25 | 10.54 | 10.59 | 10.31 | 10.49 | 0.5M |
| 2025-06-24 | 10.46 | 10.68 | 10.34 | 10.59 | 0.6M |
| 2025-06-23 | 10.26 | 10.37 | 10.01 | 10.34 | 0.6M |
| 2025-06-20 | 10.53 | 10.57 | 10.21 | 10.21 | 1.0M |
| 2025-06-18 | 10.41 | 10.77 | 10.27 | 10.39 | 0.7M |
| 2025-06-17 | 10.63 | 10.72 | 10.20 | 10.28 | 0.8M |
| 2025-06-16 | 10.59 | 10.97 | 10.44 | 10.72 | 0.5M |
| 2025-06-13 | 10.18 | 10.44 | 10.06 | 10.36 | 0.6M |
| 2025-06-12 | 10.27 | 10.55 | 10.13 | 10.35 | 0.6M |
| 2025-06-11 | 10.41 | 10.43 | 10.18 | 10.35 | 0.6M |
| 2025-06-10 | 10.00 | 10.45 | 9.85 | 10.34 | 0.7M |
| 2025-06-09 | 9.52 | 10.00 | 9.50 | 9.92 | 0.6M |
| 2025-06-06 | 9.20 | 9.60 | 9.20 | 9.38 | 0.5M |
| 2025-06-05 | 9.11 | 9.18 | 8.92 | 8.95 | 0.5M |
| 2025-06-04 | 9.19 | 9.28 | 9.01 | 9.20 | 0.5M |
| 2025-06-03 | 8.60 | 9.26 | 8.48 | 9.16 | 0.6M |
| 2025-06-02 | 8.60 | 8.68 | 8.41 | 8.55 | 0.7M |
| 2025-05-30 | 8.59 | 8.76 | 8.48 | 8.67 | 0.8M |
| 2025-05-29 | 8.91 | 9.04 | 8.57 | 8.62 | 0.6M |
| 2025-05-28 | 8.94 | 8.99 | 8.71 | 8.81 | 0.5M |
| 2025-05-27 | 8.85 | 9.08 | 8.69 | 8.95 | 0.6M |
| 2025-05-23 | 8.69 | 8.94 | 8.55 | 8.66 | 0.4M |
| 2025-05-22 | 8.89 | 9.07 | 8.73 | 8.84 | 0.6M |
| 2025-05-21 | 9.56 | 9.64 | 9.02 | 9.04 | 0.6M |
| 2025-05-20 | 9.76 | 9.84 | 9.59 | 9.69 | 0.4M |
| 2025-05-19 | 9.46 | 9.84 | 9.39 | 9.76 | 0.7M |
| 2025-05-16 | 9.41 | 9.73 | 9.35 | 9.60 | 0.6M |
| 2025-05-15 | 9.59 | 9.73 | 9.35 | 9.39 | 0.5M |
| 2025-05-14 | 9.78 | 9.88 | 9.47 | 9.71 | 0.7M |
| 2025-05-13 | 9.42 | 9.84 | 9.33 | 9.77 | 0.8M |
| 2025-05-12 | 9.35 | 9.73 | 9.05 | 9.25 | 0.9M |
| 2025-05-09 | 8.40 | 8.76 | 8.29 | 8.71 | 0.7M |
| 2025-05-08 | 8.20 | 8.49 | 8.02 | 8.34 | 0.7M |
| 2025-05-07 | 8.26 | 8.38 | 7.98 | 8.09 | 0.9M |
| 2025-05-06 | 8.00 | 8.20 | 7.97 | 8.13 | 1.0M |
| 2025-05-05 | 8.11 | 8.34 | 7.91 | 8.08 | 1.1M |
| 2025-05-02 | 7.71 | 8.47 | 7.69 | 8.19 | 1.6M |
| 2025-05-01 | 7.06 | 8.14 | 6.90 | 7.54 | 2.7M |
| 2025-04-30 | 7.28 | 7.99 | 6.78 | 6.91 | 3.4M |
| 2025-04-29 | 10.02 | 10.19 | 9.79 | 9.96 | 1.3M |
| 2025-04-28 | 10.00 | 10.18 | 9.87 | 10.05 | 0.6M |
| 2025-04-25 | 10.31 | 10.37 | 9.93 | 10.03 | 0.7M |
| 2025-04-24 | 10.10 | 10.45 | 10.07 | 10.45 | 0.6M |
| 2025-04-23 | 10.41 | 10.56 | 10.08 | 10.11 | 0.6M |
| 2025-04-22 | 9.88 | 10.18 | 9.56 | 10.07 | 0.8M |
| 2025-04-21 | 10.06 | 10.13 | 9.61 | 9.91 | 0.7M |
| 2025-04-17 | 9.92 | 10.50 | 9.86 | 10.18 | 4.6M |
| 2025-04-16 | 9.22 | 10.21 | 9.20 | 9.91 | 1.5M |
| 2025-04-15 | 9.22 | 9.43 | 9.00 | 9.17 | 0.9M |
| 2025-04-14 | 9.94 | 9.94 | 9.10 | 9.31 | 0.8M |
| 2025-04-11 | 10.16 | 10.16 | 9.73 | 9.82 | 0.9M |
| 2025-04-10 | 10.27 | 10.29 | 9.92 | 10.11 | 0.9M |
| 2025-04-09 | 9.22 | 10.54 | 9.22 | 10.52 | 1.0M |
| 2025-04-08 | 9.99 | 10.11 | 9.37 | 9.48 | 1.1M |
| 2025-04-07 | 9.85 | 10.45 | 9.64 | 9.79 | 1.0M |
| 2025-04-04 | 9.88 | 10.41 | 9.72 | 10.29 | 1.1M |
| 2025-04-03 | 10.60 | 10.78 | 10.16 | 10.26 | 1.0M |
| 2025-04-02 | 10.86 | 11.33 | 10.84 | 11.20 | 0.7M |
| 2025-04-01 | 11.00 | 11.24 | 10.89 | 11.03 | 0.9M |
| 2025-03-31 | 10.71 | 11.14 | 10.60 | 11.05 | 0.9M |
| 2025-03-28 | 11.73 | 11.91 | 10.62 | 11.03 | 1.0M |
| 2025-03-27 | 11.21 | 12.10 | 11.05 | 11.93 | 1.4M |
| 2025-03-26 | 11.22 | 11.53 | 11.02 | 11.16 | 0.7M |
| 2025-03-25 | 11.09 | 11.25 | 10.76 | 11.16 | 1.9M |
| 2025-03-24 | 11.69 | 11.78 | 10.83 | 11.07 | 1.8M |
| 2025-03-21 | 11.21 | 11.70 | 10.98 | 11.55 | 10.9M |
| 2025-03-20 | 11.29 | 11.65 | 11.24 | 11.36 | 1.1M |
| 2025-03-19 | 11.36 | 11.66 | 11.19 | 11.39 | 1.3M |
| 2025-03-18 | 11.21 | 11.47 | 11.05 | 11.43 | 1.4M |
| 2025-03-17 | 11.01 | 11.33 | 10.88 | 11.33 | 1.0M |
| 2025-03-14 | 10.82 | 11.19 | 10.71 | 11.06 | 1.2M |
| 2025-03-13 | 11.00 | 11.10 | 10.37 | 10.76 | 1.0M |
| 2025-03-12 | 11.47 | 11.47 | 10.93 | 11.09 | 1.3M |
| 2025-03-11 | 11.66 | 11.70 | 11.10 | 11.36 | 1.2M |
| 2025-03-10 | 12.15 | 12.44 | 11.61 | 11.64 | 1.6M |
| 2025-03-07 | 11.60 | 12.43 | 11.55 | 12.32 | 1.3M |
| 2025-03-06 | 10.92 | 11.66 | 10.78 | 11.57 | 0.9M |
| 2025-03-05 | 10.64 | 11.00 | 10.61 | 11.00 | 0.9M |
| 2025-03-04 | 10.56 | 10.72 | 10.34 | 10.59 | 1.0M |
| 2025-03-03 | 11.75 | 11.88 | 10.74 | 10.75 | 0.8M |
| 2025-02-28 | 11.66 | 11.87 | 11.46 | 11.71 | 1.0M |
| 2025-02-27 | 11.74 | 11.93 | 11.59 | 11.67 | 1.0M |
| 2025-02-26 | 11.71 | 11.86 | 11.64 | 11.78 | 0.9M |
| 2025-02-25 | 11.14 | 11.81 | 11.12 | 11.60 | 0.9M |
| 2025-02-24 | 11.96 | 12.03 | 11.01 | 11.02 | 1.3M |
| 2025-02-21 | 12.79 | 12.79 | 12.08 | 12.12 | 1.0M |
| 2025-02-20 | 12.43 | 12.73 | 12.17 | 12.57 | 0.8M |
| 2025-02-19 | 12.06 | 12.64 | 11.99 | 12.46 | 1.0M |
| 2025-02-18 | 12.38 | 12.45 | 12.02 | 12.15 | 0.8M |
| 2025-02-14 | 12.60 | 13.16 | 12.35 | 12.40 | 1.0M |
| 2025-02-13 | 12.70 | 12.75 | 12.37 | 12.40 | 1.0M |
| 2025-02-12 | 13.05 | 13.29 | 12.64 | 12.64 | 0.6M |
| 2025-02-11 | 13.24 | 13.50 | 13.14 | 13.31 | 0.7M |
| 2025-02-10 | 13.65 | 13.80 | 13.25 | 13.39 | 0.8M |
| 2025-02-07 | 14.31 | 14.36 | 13.60 | 13.60 | 0.9M |
| 2025-02-06 | 14.84 | 14.92 | 14.21 | 14.32 | 0.9M |
| 2025-02-05 | 15.11 | 15.34 | 14.73 | 14.84 | 0.8M |
| 2025-02-04 | 15.35 | 15.55 | 14.88 | 15.07 | 1.2M |
| 2025-02-03 | 15.25 | 15.66 | 14.88 | 15.29 | 1.3M |
| 2025-01-31 | 15.61 | 16.28 | 15.50 | 15.60 | 2.9M |
| 2025-01-30 | 16.58 | 16.91 | 15.59 | 15.60 | 1.0M |
| 2025-01-29 | 15.24 | 16.69 | 14.87 | 16.31 | 1.3M |
| 2025-01-28 | 15.26 | 15.66 | 15.11 | 15.64 | 1.0M |
| 2025-01-27 | 15.69 | 15.74 | 15.15 | 15.26 | 0.9M |
| 2025-01-24 | 15.84 | 16.17 | 15.57 | 15.59 | 0.7M |
| 2025-01-23 | 15.89 | 16.12 | 15.71 | 15.74 | 0.6M |
| 2025-01-22 | 15.70 | 16.79 | 15.70 | 15.98 | 1.0M |
| 2025-01-21 | 16.47 | 16.75 | 15.78 | 15.79 | 0.7M |
| 2025-01-17 | 16.30 | 16.52 | 15.80 | 16.23 | 3.7M |
| 2025-01-16 | 16.04 | 16.13 | 15.44 | 16.08 | 0.9M |
| 2025-01-15 | 16.76 | 17.16 | 15.35 | 15.99 | 1.4M |
| 2025-01-14 | 16.88 | 17.09 | 16.72 | 17.02 | 0.3M |
| 2025-01-13 | 16.35 | 16.87 | 16.21 | 16.80 | 0.2M |
| 2025-01-10 | 16.42 | 16.64 | 16.18 | 16.47 | 0.7M |
| 2025-01-08 | 16.58 | 16.88 | 16.58 | 16.84 | 0.4M |
| 2025-01-07 | 17.44 | 17.55 | 16.62 | 16.77 | 0.6M |
| 2025-01-06 | 17.12 | 17.50 | 17.12 | 17.28 | 0.3M |
| 2025-01-03 | 17.11 | 17.24 | 16.86 | 17.12 | 0.3M |
| 2025-01-02 | 17.27 | 17.51 | 16.82 | 17.00 | 0.4M |