6.68
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 | 6.92 | 6.96 | 6.58 | 6.68 | 1.5M |
| 2025-09-29 | 7.18 | 7.15 | 6.93 | 6.94 | 1.1M |
| 2025-09-26 | 6.99 | 7.28 | 6.95 | 7.12 | 0.7M |
| 2025-09-25 | 7.15 | 7.23 | 6.96 | 7.01 | 0.8M |
| 2025-09-24 | 7.55 | 7.64 | 7.26 | 7.27 | 0.6M |
| 2025-09-23 | 7.79 | 7.80 | 7.49 | 7.54 | 0.7M |
| 2025-09-22 | 7.53 | 7.81 | 7.46 | 7.80 | 1.1M |
| 2025-09-19 | 7.67 | 7.70 | 7.49 | 7.61 | 3.5M |
| 2025-09-18 | 7.69 | 7.98 | 7.65 | 7.69 | 1.0M |
| 2025-09-17 | 7.66 | 7.97 | 7.61 | 7.70 | 1.2M |
| 2025-09-16 | 7.74 | 7.76 | 7.57 | 7.66 | 0.7M |
| 2025-09-15 | 7.76 | 7.92 | 7.71 | 7.73 | 0.5M |
| 2025-09-12 | 7.95 | 7.96 | 7.64 | 7.67 | 0.6M |
| 2025-09-11 | 7.61 | 8.00 | 7.60 | 7.99 | 0.8M |
| 2025-09-10 | 7.80 | 7.92 | 7.58 | 7.58 | 0.7M |
| 2025-09-09 | 7.85 | 7.90 | 7.76 | 7.81 | 0.6M |
| 2025-09-08 | 7.79 | 7.97 | 7.75 | 7.89 | 0.8M |
| 2025-09-05 | 7.71 | 7.83 | 7.58 | 7.75 | 1.0M |
| 2025-09-04 | 7.56 | 7.64 | 7.40 | 7.58 | 0.8M |
| 2025-09-03 | 7.70 | 7.77 | 7.56 | 7.61 | 0.7M |
| 2025-09-02 | 7.61 | 7.76 | 7.48 | 7.74 | 1.0M |
| 2025-08-29 | 7.73 | 7.84 | 7.73 | 7.78 | 0.6M |
| 2025-08-28 | 7.75 | 7.86 | 7.69 | 7.69 | 0.6M |
| 2025-08-27 | 7.59 | 7.78 | 7.59 | 7.75 | 0.6M |
| 2025-08-26 | 7.63 | 7.73 | 7.46 | 7.52 | 0.7M |
| 2025-08-25 | 7.82 | 7.82 | 7.52 | 7.62 | 1.1M |
| 2025-08-22 | 7.75 | 8.11 | 7.69 | 7.76 | 1.7M |
| 2025-08-21 | 7.54 | 7.78 | 7.52 | 7.63 | 1.0M |
| 2025-08-20 | 7.53 | 7.67 | 7.39 | 7.65 | 1.1M |
| 2025-08-19 | 8.02 | 8.05 | 7.58 | 7.59 | 1.4M |
| 2025-08-18 | 7.86 | 8.05 | 7.85 | 8.00 | 0.7M |
| 2025-08-15 | 7.77 | 7.95 | 7.75 | 7.79 | 1.6M |
| 2025-08-14 | 7.98 | 8.03 | 7.67 | 7.74 | 1.2M |
| 2025-08-13 | 7.71 | 8.10 | 7.60 | 8.08 | 1.2M |
| 2025-08-12 | 7.49 | 7.69 | 7.30 | 7.63 | 1.5M |
| 2025-08-11 | 7.57 | 7.77 | 7.40 | 7.41 | 1.5M |
| 2025-08-08 | 7.76 | 7.88 | 7.53 | 7.57 | 1.7M |
| 2025-08-07 | 7.57 | 7.88 | 7.50 | 7.75 | 2.2M |
| 2025-08-06 | 7.24 | 7.45 | 7.21 | 7.43 | 1.0M |
| 2025-08-05 | 7.25 | 7.30 | 7.09 | 7.16 | 1.1M |
| 2025-08-04 | 7.00 | 7.23 | 6.91 | 7.16 | 1.0M |
| 2025-08-01 | 7.08 | 7.26 | 6.75 | 6.83 | 2.6M |
| 2025-07-31 | 7.61 | 7.61 | 7.24 | 7.30 | 1.0M |
| 2025-07-30 | 7.70 | 7.73 | 7.48 | 7.52 | 0.8M |
| 2025-07-29 | 7.80 | 7.80 | 7.62 | 7.62 | 0.7M |
| 2025-07-28 | 7.82 | 7.89 | 7.67 | 7.72 | 0.7M |
| 2025-07-25 | 7.98 | 7.98 | 7.72 | 7.74 | 0.6M |
| 2025-07-24 | 8.06 | 8.17 | 7.89 | 7.90 | 0.8M |
| 2025-07-23 | 8.16 | 8.28 | 7.94 | 8.13 | 0.7M |
| 2025-07-22 | 7.85 | 8.17 | 7.73 | 8.11 | 1.2M |
| 2025-07-21 | 7.84 | 7.92 | 7.63 | 7.82 | 1.0M |
| 2025-07-18 | 7.51 | 7.82 | 7.45 | 7.77 | 1.0M |
| 2025-07-17 | 7.37 | 7.62 | 7.37 | 7.56 | 0.5M |
| 2025-07-16 | 7.43 | 7.47 | 7.25 | 7.38 | 1.0M |
| 2025-07-15 | 7.61 | 7.61 | 7.33 | 7.35 | 0.7M |
| 2025-07-14 | 7.67 | 7.88 | 7.53 | 7.56 | 0.8M |
| 2025-07-11 | 8.33 | 8.36 | 7.71 | 7.74 | 0.8M |
| 2025-07-10 | 8.70 | 8.72 | 8.35 | 8.41 | 1.0M |
| 2025-07-09 | 8.73 | 8.74 | 8.45 | 8.66 | 0.8M |
| 2025-07-08 | 8.64 | 8.92 | 8.64 | 8.73 | 0.8M |
| 2025-07-07 | 8.69 | 9.10 | 8.60 | 8.65 | 1.3M |
| 2025-07-03 | 8.06 | 8.85 | 8.06 | 8.79 | 1.3M |
| 2025-07-02 | 8.33 | 8.39 | 7.98 | 7.98 | 1.0M |
| 2025-07-01 | 8.25 | 8.68 | 8.20 | 8.36 | 0.8M |
| 2025-06-30 | 8.32 | 8.45 | 8.25 | 8.32 | 0.6M |
| 2025-06-27 | 8.27 | 8.41 | 8.19 | 8.23 | 3.6M |
| 2025-06-26 | 8.20 | 8.24 | 8.06 | 8.21 | 1.3M |
| 2025-06-25 | 8.43 | 8.56 | 8.10 | 8.11 | 0.8M |
| 2025-06-24 | 8.33 | 8.53 | 8.20 | 8.42 | 0.9M |
| 2025-06-23 | 8.10 | 8.20 | 7.91 | 8.16 | 0.6M |
| 2025-06-20 | 8.39 | 8.54 | 8.06 | 8.13 | 1.0M |
| 2025-06-18 | 8.42 | 8.53 | 8.24 | 8.31 | 0.9M |
| 2025-06-17 | 8.48 | 8.66 | 8.39 | 8.44 | 0.8M |
| 2025-06-16 | 8.59 | 8.75 | 8.48 | 8.65 | 0.9M |
| 2025-06-13 | 8.94 | 8.94 | 8.50 | 8.53 | 0.7M |
| 2025-06-12 | 9.28 | 9.40 | 9.09 | 9.09 | 0.5M |
| 2025-06-11 | 9.73 | 9.77 | 9.27 | 9.33 | 1.2M |
| 2025-06-10 | 9.96 | 9.99 | 9.58 | 9.66 | 0.6M |
| 2025-06-09 | 10.02 | 10.04 | 9.88 | 9.88 | 0.6M |
| 2025-06-06 | 9.88 | 9.96 | 9.79 | 9.91 | 0.6M |
| 2025-06-05 | 9.61 | 9.88 | 9.57 | 9.71 | 0.7M |
| 2025-06-04 | 9.63 | 9.79 | 9.60 | 9.68 | 0.5M |
| 2025-06-03 | 9.44 | 9.65 | 9.31 | 9.61 | 0.9M |
| 2025-06-02 | 9.57 | 9.70 | 9.29 | 9.38 | 0.8M |
| 2025-05-30 | 9.50 | 9.69 | 9.40 | 9.65 | 1.6M |
| 2025-05-29 | 9.81 | 9.82 | 9.57 | 9.57 | 0.6M |
| 2025-05-28 | 9.87 | 9.92 | 9.55 | 9.62 | 0.6M |
| 2025-05-27 | 9.80 | 10.11 | 9.75 | 9.89 | 0.6M |
| 2025-05-23 | 9.50 | 9.72 | 9.50 | 9.59 | 0.6M |
| 2025-05-22 | 9.71 | 9.90 | 9.59 | 9.74 | 1.4M |
| 2025-05-21 | 10.21 | 10.30 | 9.62 | 9.69 | 1.4M |
| 2025-05-20 | 10.41 | 10.43 | 10.24 | 10.37 | 0.5M |
| 2025-05-19 | 10.45 | 10.61 | 10.34 | 10.47 | 0.6M |
| 2025-05-16 | 10.85 | 10.89 | 10.68 | 10.78 | 0.8M |
| 2025-05-15 | 10.93 | 11.02 | 10.75 | 10.82 | 0.6M |
| 2025-05-14 | 11.05 | 11.32 | 10.92 | 11.01 | 0.5M |
| 2025-05-13 | 11.00 | 11.15 | 10.87 | 11.02 | 0.5M |
| 2025-05-12 | 10.89 | 11.22 | 10.75 | 10.96 | 0.8M |
| 2025-05-09 | 10.48 | 10.59 | 10.21 | 10.43 | 0.9M |
| 2025-05-08 | 10.25 | 10.69 | 10.22 | 10.47 | 1.0M |
| 2025-05-07 | 9.60 | 10.16 | 9.49 | 10.13 | 1.4M |
| 2025-05-06 | 10.37 | 10.37 | 9.06 | 9.45 | 1.4M |
| 2025-05-05 | 10.59 | 10.95 | 10.59 | 10.70 | 0.7M |
| 2025-05-02 | 10.88 | 10.99 | 10.75 | 10.80 | 0.6M |
| 2025-05-01 | 10.79 | 10.85 | 10.59 | 10.68 | 0.5M |
| 2025-04-30 | 10.27 | 10.68 | 10.24 | 10.60 | 0.6M |
| 2025-04-29 | 10.39 | 10.69 | 10.34 | 10.56 | 0.6M |
| 2025-04-28 | 10.43 | 10.61 | 10.10 | 10.36 | 0.6M |
| 2025-04-25 | 10.00 | 10.44 | 9.90 | 10.43 | 0.5M |
| 2025-04-24 | 9.26 | 10.00 | 9.26 | 9.99 | 0.5M |
| 2025-04-23 | 9.32 | 9.69 | 9.32 | 9.40 | 0.6M |
| 2025-04-22 | 9.06 | 9.15 | 8.88 | 9.06 | 0.5M |
| 2025-04-21 | 9.18 | 9.30 | 8.77 | 8.91 | 0.5M |
| 2025-04-17 | 9.38 | 9.38 | 9.18 | 9.31 | 0.4M |
| 2025-04-16 | 9.43 | 9.66 | 9.22 | 9.38 | 0.6M |
| 2025-04-15 | 9.32 | 9.70 | 9.26 | 9.64 | 0.7M |
| 2025-04-14 | 9.85 | 9.98 | 9.35 | 9.40 | 0.4M |
| 2025-04-11 | 9.76 | 9.76 | 9.25 | 9.54 | 0.5M |
| 2025-04-10 | 10.24 | 10.24 | 9.53 | 9.72 | 0.8M |
| 2025-04-09 | 9.11 | 10.55 | 8.94 | 10.48 | 1.6M |
| 2025-04-08 | 9.58 | 9.67 | 8.94 | 9.13 | 1.3M |
| 2025-04-07 | 9.09 | 9.86 | 8.75 | 9.27 | 1.3M |
| 2025-04-04 | 9.62 | 9.70 | 9.20 | 9.41 | 1.1M |
| 2025-04-03 | 10.49 | 10.59 | 10.00 | 10.00 | 0.7M |
| 2025-04-02 | 10.98 | 11.34 | 10.98 | 11.08 | 0.9M |
| 2025-04-01 | 11.05 | 11.21 | 10.97 | 11.18 | 0.7M |
| 2025-03-31 | 10.81 | 11.10 | 10.51 | 11.09 | 1.2M |
| 2025-03-28 | 11.40 | 11.40 | 10.88 | 11.01 | 0.8M |
| 2025-03-27 | 11.63 | 11.70 | 11.33 | 11.46 | 0.3M |
| 2025-03-26 | 11.98 | 12.01 | 11.63 | 11.63 | 0.4M |
| 2025-03-25 | 12.07 | 12.17 | 11.94 | 11.95 | 0.4M |
| 2025-03-24 | 12.00 | 12.19 | 11.93 | 12.01 | 0.5M |
| 2025-03-21 | 11.39 | 11.73 | 11.27 | 11.70 | 1.0M |
| 2025-03-20 | 11.32 | 11.96 | 11.32 | 11.64 | 1.2M |
| 2025-03-19 | 11.20 | 11.62 | 11.08 | 11.61 | 1.6M |
| 2025-03-18 | 11.40 | 11.40 | 11.06 | 11.14 | 0.7M |
| 2025-03-17 | 11.15 | 11.51 | 11.02 | 11.47 | 0.8M |
| 2025-03-14 | 11.18 | 11.26 | 10.98 | 11.20 | 0.8M |
| 2025-03-13 | 11.41 | 11.41 | 10.83 | 10.99 | 0.7M |
| 2025-03-12 | 11.72 | 11.88 | 11.23 | 11.44 | 1.3M |
| 2025-03-11 | 10.61 | 11.52 | 10.54 | 11.40 | 1.6M |
| 2025-03-10 | 11.30 | 11.30 | 10.40 | 10.61 | 0.9M |
| 2025-03-07 | 11.56 | 11.62 | 10.96 | 11.45 | 1.1M |
| 2025-03-06 | 12.12 | 12.31 | 11.62 | 11.63 | 0.8M |
| 2025-03-05 | 12.13 | 12.43 | 11.96 | 12.38 | 0.7M |
| 2025-03-04 | 12.00 | 12.38 | 11.77 | 12.13 | 1.2M |
| 2025-03-03 | 12.61 | 12.72 | 11.86 | 12.09 | 0.8M |
| 2025-02-28 | 12.43 | 12.61 | 12.33 | 12.60 | 0.9M |
| 2025-02-27 | 12.95 | 12.98 | 12.37 | 12.42 | 1.1M |
| 2025-02-26 | 12.76 | 13.07 | 12.70 | 12.82 | 1.0M |
| 2025-02-25 | 13.16 | 13.28 | 12.60 | 12.65 | 1.8M |
| 2025-02-24 | 14.31 | 14.31 | 13.06 | 13.29 | 2.3M |
| 2025-02-21 | 15.71 | 15.71 | 13.71 | 14.26 | 7.8M |
| 2025-02-20 | 16.91 | 17.17 | 16.63 | 16.89 | 0.9M |
| 2025-02-19 | 17.14 | 17.23 | 16.63 | 17.03 | 1.0M |
| 2025-02-18 | 17.41 | 17.63 | 17.17 | 17.28 | 1.1M |
| 2025-02-14 | 17.28 | 17.58 | 17.06 | 17.38 | 0.8M |
| 2025-02-13 | 17.20 | 17.39 | 16.83 | 17.33 | 0.7M |
| 2025-02-12 | 17.10 | 17.44 | 16.90 | 17.13 | 0.6M |
| 2025-02-11 | 17.28 | 17.48 | 17.26 | 17.27 | 0.7M |
| 2025-02-10 | 17.34 | 17.45 | 17.02 | 17.44 | 0.8M |
| 2025-02-07 | 17.28 | 17.45 | 16.93 | 17.21 | 0.5M |
| 2025-02-06 | 17.10 | 17.25 | 16.80 | 17.18 | 2.0M |
| 2025-02-05 | 16.84 | 17.25 | 16.75 | 17.18 | 0.7M |
| 2025-02-04 | 16.39 | 16.84 | 16.39 | 16.83 | 0.6M |
| 2025-02-03 | 15.86 | 16.40 | 15.72 | 16.39 | 0.7M |
| 2025-01-31 | 16.45 | 16.86 | 16.28 | 16.32 | 1.1M |
| 2025-01-30 | 16.45 | 16.72 | 16.11 | 16.39 | 1.5M |
| 2025-01-29 | 16.25 | 16.51 | 15.92 | 16.44 | 1.0M |
| 2025-01-28 | 15.96 | 16.40 | 15.86 | 16.36 | 0.6M |
| 2025-01-27 | 15.86 | 16.15 | 15.37 | 15.81 | 0.7M |
| 2025-01-24 | 16.06 | 16.45 | 16.05 | 16.20 | 0.5M |
| 2025-01-23 | 15.78 | 16.00 | 15.63 | 15.99 | 0.4M |
| 2025-01-22 | 15.90 | 16.04 | 15.69 | 15.84 | 0.5M |
| 2025-01-21 | 15.83 | 16.05 | 15.46 | 15.79 | 0.9M |
| 2025-01-17 | 15.84 | 15.93 | 15.54 | 15.75 | 0.7M |
| 2025-01-16 | 15.76 | 15.85 | 15.65 | 15.77 | 0.5M |
| 2025-01-15 | 15.83 | 15.93 | 15.63 | 15.71 | 0.5M |
| 2025-01-14 | 15.46 | 15.90 | 15.34 | 15.59 | 0.5M |
| 2025-01-13 | 15.40 | 15.56 | 15.08 | 15.32 | 0.8M |
| 2025-01-10 | 15.67 | 15.81 | 15.47 | 15.55 | 0.6M |
| 2025-01-08 | 15.80 | 16.03 | 15.71 | 15.80 | 0.4M |
| 2025-01-07 | 16.23 | 16.28 | 15.47 | 15.92 | 1.3M |
| 2025-01-06 | 15.80 | 16.40 | 15.58 | 16.18 | 1.2M |
| 2025-01-03 | 15.69 | 16.01 | 15.53 | 15.95 | 0.8M |
| 2025-01-02 | 16.12 | 16.21 | 15.40 | 15.69 | 0.9M |