9.10
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.00 | 12.19 | 11.62 | 11.80 | 44.4M |
| 2024-12-30 | 12.17 | 12.25 | 11.84 | 12.06 | 49.6M |
| 2024-12-27 | 11.11 | 12.75 | 11.11 | 12.35 | 105.6M |
| 2024-12-26 | 10.95 | 11.30 | 10.95 | 11.16 | 21.9M |
| 2024-12-25 | 11.17 | 11.19 | 10.75 | 10.96 | 28.3M |
| 2024-12-24 | 11.32 | 11.47 | 10.96 | 11.17 | 34.4M |
| 2024-12-23 | 12.16 | 12.16 | 11.29 | 11.32 | 54.5M |
| 2024-12-20 | 11.99 | 12.50 | 11.91 | 12.26 | 62.0M |
| 2024-12-19 | 12.30 | 12.45 | 11.86 | 12.06 | 70.1M |
| 2024-12-18 | 11.86 | 12.84 | 11.56 | 12.68 | 102.7M |
| 2024-12-17 | 12.15 | 12.30 | 11.50 | 11.88 | 67.3M |
| 2024-12-16 | 11.99 | 12.46 | 11.78 | 12.34 | 79.0M |
| 2024-12-13 | 11.58 | 12.30 | 11.51 | 12.10 | 84.7M |
| 2024-12-12 | 11.41 | 11.71 | 11.23 | 11.69 | 38.8M |
| 2024-12-11 | 11.19 | 11.46 | 11.15 | 11.43 | 30.3M |
| 2024-12-10 | 11.38 | 11.52 | 11.15 | 11.15 | 36.0M |
| 2024-12-09 | 11.37 | 11.45 | 11.01 | 11.06 | 34.9M |
| 2024-12-06 | 11.42 | 11.62 | 11.30 | 11.44 | 37.3M |
| 2024-12-05 | 11.48 | 11.77 | 11.38 | 11.55 | 31.6M |
| 2024-12-04 | 11.70 | 12.17 | 11.49 | 11.58 | 44.6M |
| 2024-12-03 | 11.90 | 12.00 | 11.64 | 11.79 | 54.9M |
| 2024-12-02 | 11.70 | 12.59 | 11.63 | 12.07 | 87.0M |
| 2024-11-29 | 11.20 | 11.71 | 11.06 | 11.70 | 63.1M |
| 2024-11-28 | 10.77 | 11.44 | 10.70 | 11.35 | 70.6M |
| 2024-11-27 | 10.65 | 10.81 | 10.29 | 10.79 | 46.0M |
| 2024-11-26 | 11.08 | 11.52 | 10.77 | 10.77 | 50.1M |
| 2024-11-25 | 10.78 | 11.07 | 10.54 | 10.84 | 40.6M |
| 2024-11-22 | 11.00 | 11.36 | 10.81 | 10.84 | 56.6M |
| 2024-11-21 | 11.20 | 11.30 | 10.94 | 11.13 | 45.6M |
| 2024-11-20 | 10.65 | 11.39 | 10.56 | 11.25 | 55.5M |
| 2024-11-19 | 10.31 | 10.80 | 10.30 | 10.75 | 44.0M |
| 2024-11-18 | 10.81 | 10.96 | 10.12 | 10.20 | 45.8M |
| 2024-11-15 | 11.50 | 11.62 | 10.70 | 10.74 | 58.6M |
| 2024-11-14 | 12.01 | 12.04 | 11.52 | 11.56 | 44.9M |
| 2024-11-13 | 12.35 | 12.64 | 11.88 | 12.04 | 53.4M |
| 2024-11-12 | 12.71 | 12.85 | 12.01 | 12.18 | 64.8M |
| 2024-11-11 | 11.97 | 12.86 | 11.88 | 12.83 | 89.3M |
| 2024-11-08 | 12.49 | 12.92 | 12.18 | 12.23 | 100.2M |
| 2024-11-07 | 13.00 | 13.99 | 12.60 | 12.66 | 157.8M |
| 2024-11-06 | 11.55 | 14.11 | 11.54 | 13.80 | 192.0M |
| 2024-11-05 | 11.38 | 11.92 | 11.13 | 11.77 | 116.4M |
| 2024-11-04 | 12.00 | 12.26 | 11.22 | 11.57 | 131.4M |
| 2024-11-01 | 13.10 | 14.77 | 12.46 | 12.90 | 175.4M |
| 2024-10-31 | 12.66 | 14.28 | 12.15 | 13.60 | 207.9M |
| 2024-10-30 | 12.96 | 14.33 | 12.02 | 13.10 | 227.7M |
| 2024-10-29 | 12.24 | 13.83 | 12.20 | 12.89 | 243.5M |
| 2024-10-28 | 10.02 | 11.56 | 10.02 | 11.56 | 148.2M |
| 2024-10-25 | 8.80 | 10.26 | 8.80 | 9.63 | 102.9M |
| 2024-10-24 | 9.10 | 9.26 | 8.75 | 8.76 | 56.2M |
| 2024-10-23 | 8.82 | 9.06 | 8.53 | 9.06 | 67.6M |
| 2024-10-22 | 8.45 | 9.21 | 8.31 | 8.93 | 82.3M |
| 2024-10-21 | 8.00 | 8.58 | 7.98 | 8.42 | 46.9M |
| 2024-10-18 | 7.90 | 8.23 | 7.67 | 8.08 | 46.6M |
| 2024-10-17 | 8.06 | 8.20 | 7.80 | 7.98 | 38.7M |
| 2024-10-16 | 7.72 | 8.13 | 7.60 | 7.94 | 35.6M |
| 2024-10-15 | 7.61 | 8.11 | 7.49 | 7.74 | 37.4M |
| 2024-10-14 | 7.33 | 7.84 | 7.25 | 7.70 | 31.4M |
| 2024-10-11 | 7.75 | 7.75 | 7.22 | 7.31 | 25.5M |
| 2024-10-10 | 7.75 | 8.16 | 7.70 | 7.77 | 34.4M |
| 2024-10-09 | 8.30 | 8.32 | 7.59 | 7.61 | 40.7M |
| 2024-10-08 | 9.20 | 9.40 | 8.10 | 8.65 | 70.7M |
| 2024-09-30 | 7.26 | 8.07 | 7.20 | 7.97 | 53.1M |
| 2024-09-27 | 6.84 | 7.12 | 6.75 | 7.01 | 30.0M |
| 2024-09-26 | 6.36 | 6.73 | 6.34 | 6.71 | 25.1M |
| 2024-09-25 | 6.46 | 6.57 | 6.38 | 6.40 | 20.1M |
| 2024-09-24 | 6.28 | 6.42 | 6.23 | 6.40 | 18.8M |
| 2024-09-23 | 6.31 | 6.32 | 6.18 | 6.23 | 12.4M |
| 2024-09-20 | 6.23 | 6.38 | 6.18 | 6.31 | 22.3M |
| 2024-09-19 | 5.95 | 6.55 | 5.94 | 6.32 | 34.4M |
| 2024-09-18 | 6.05 | 6.15 | 5.88 | 5.92 | 9.8M |
| 2024-09-13 | 5.92 | 6.18 | 5.84 | 5.99 | 13.1M |
| 2024-09-12 | 5.88 | 5.99 | 5.88 | 5.90 | 5.9M |
| 2024-09-11 | 5.95 | 5.99 | 5.87 | 5.90 | 5.3M |
| 2024-09-10 | 6.03 | 6.09 | 5.88 | 5.98 | 7.7M |
| 2024-09-09 | 5.95 | 6.07 | 5.93 | 6.03 | 6.1M |
| 2024-09-06 | 6.13 | 6.15 | 6.00 | 6.00 | 7.3M |
| 2024-09-05 | 6.11 | 6.19 | 6.10 | 6.14 | 8.4M |
| 2024-09-04 | 6.09 | 6.29 | 6.09 | 6.13 | 15.1M |
| 2024-09-03 | 6.02 | 6.14 | 5.99 | 6.11 | 9.6M |
| 2024-09-02 | 6.14 | 6.25 | 6.05 | 6.07 | 10.9M |
| 2024-08-30 | 6.07 | 6.19 | 6.02 | 6.14 | 11.9M |
| 2024-08-29 | 6.04 | 6.14 | 6.00 | 6.06 | 7.9M |
| 2024-08-28 | 6.06 | 6.14 | 6.03 | 6.05 | 7.0M |
| 2024-08-27 | 6.01 | 6.14 | 5.96 | 6.12 | 10.5M |
| 2024-08-26 | 5.88 | 6.16 | 5.87 | 6.08 | 10.5M |
| 2024-08-23 | 5.90 | 5.95 | 5.87 | 5.90 | 4.6M |
| 2024-08-22 | 6.02 | 6.07 | 5.90 | 5.90 | 5.8M |
| 2024-08-21 | 6.05 | 6.10 | 6.01 | 6.02 | 5.1M |
| 2024-08-20 | 6.19 | 6.23 | 6.05 | 6.10 | 9.9M |
| 2024-08-19 | 6.17 | 6.37 | 6.14 | 6.25 | 13.1M |
| 2024-08-16 | 6.38 | 6.38 | 6.17 | 6.17 | 11.3M |
| 2024-08-15 | 6.32 | 6.43 | 6.30 | 6.38 | 10.6M |
| 2024-08-14 | 6.35 | 6.40 | 6.26 | 6.37 | 9.7M |
| 2024-08-13 | 6.35 | 6.48 | 6.29 | 6.39 | 12.1M |
| 2024-08-12 | 6.42 | 6.49 | 6.34 | 6.39 | 13.9M |
| 2024-08-09 | 6.59 | 6.78 | 6.46 | 6.51 | 30.4M |
| 2024-08-08 | 6.15 | 7.09 | 6.12 | 6.78 | 35.6M |
| 2024-08-07 | 6.30 | 6.33 | 6.17 | 6.18 | 10.5M |
| 2024-08-06 | 6.46 | 6.54 | 6.25 | 6.30 | 17.2M |
| 2024-08-05 | 6.20 | 6.33 | 6.11 | 6.14 | 8.4M |
| 2024-08-02 | 6.21 | 6.35 | 6.19 | 6.21 | 6.5M |
| 2024-08-01 | 6.30 | 6.35 | 6.23 | 6.25 | 6.4M |
| 2024-07-31 | 6.12 | 6.31 | 6.08 | 6.30 | 8.5M |
| 2024-07-30 | 6.08 | 6.16 | 6.03 | 6.11 | 6.2M |
| 2024-07-29 | 6.10 | 6.11 | 6.01 | 6.07 | 3.7M |
| 2024-07-26 | 6.00 | 6.12 | 5.98 | 6.09 | 4.7M |
| 2024-07-25 | 5.88 | 6.03 | 5.84 | 5.98 | 5.2M |
| 2024-07-24 | 6.05 | 6.07 | 5.89 | 5.91 | 8.5M |
| 2024-07-23 | 6.17 | 6.27 | 6.06 | 6.06 | 6.2M |
| 2024-07-22 | 6.23 | 6.26 | 6.14 | 6.18 | 5.3M |
| 2024-07-19 | 6.28 | 6.28 | 6.14 | 6.25 | 10.0M |
| 2024-07-18 | 6.23 | 6.35 | 6.14 | 6.33 | 9.9M |
| 2024-07-17 | 6.16 | 6.31 | 6.14 | 6.27 | 8.2M |
| 2024-07-16 | 6.20 | 6.23 | 6.13 | 6.15 | 4.3M |
| 2024-07-15 | 6.26 | 6.29 | 6.18 | 6.18 | 4.9M |
| 2024-07-12 | 6.24 | 6.31 | 6.21 | 6.28 | 7.3M |
| 2024-07-11 | 6.13 | 6.26 | 6.08 | 6.23 | 9.2M |
| 2024-07-10 | 6.00 | 6.06 | 5.90 | 6.00 | 6.4M |
| 2024-07-09 | 5.99 | 6.06 | 5.83 | 6.01 | 8.7M |
| 2024-07-08 | 6.18 | 6.20 | 6.00 | 6.02 | 8.8M |
| 2024-07-05 | 6.16 | 6.25 | 6.11 | 6.23 | 6.2M |
| 2024-07-04 | 6.43 | 6.45 | 6.18 | 6.22 | 12.0M |
| 2024-07-03 | 6.38 | 6.70 | 6.36 | 6.49 | 16.3M |
| 2024-07-02 | 6.31 | 6.51 | 6.25 | 6.40 | 12.8M |
| 2024-07-01 | 6.18 | 6.41 | 6.13 | 6.37 | 13.3M |
| 2024-06-28 | 6.15 | 6.30 | 6.12 | 6.18 | 6.7M |
| 2024-06-27 | 6.28 | 6.28 | 6.13 | 6.15 | 7.0M |
| 2024-06-26 | 6.11 | 6.30 | 6.11 | 6.29 | 7.3M |
| 2024-06-25 | 6.15 | 6.26 | 6.13 | 6.18 | 5.6M |
| 2024-06-24 | 6.31 | 6.35 | 6.11 | 6.15 | 7.4M |
| 2024-06-21 | 6.35 | 6.47 | 6.32 | 6.39 | 4.7M |
| 2024-06-20 | 6.55 | 6.59 | 6.37 | 6.38 | 6.7M |
| 2024-06-19 | 6.66 | 6.72 | 6.55 | 6.56 | 6.8M |
| 2024-06-18 | 6.67 | 6.77 | 6.67 | 6.75 | 6.8M |
| 2024-06-17 | 6.65 | 6.74 | 6.62 | 6.66 | 6.3M |
| 2024-06-14 | 6.66 | 6.74 | 6.60 | 6.74 | 6.1M |
| 2024-06-13 | 6.71 | 6.73 | 6.57 | 6.66 | 8.0M |
| 2024-06-12 | 6.77 | 6.80 | 6.71 | 6.72 | 6.3M |
| 2024-06-11 | 6.75 | 6.77 | 6.64 | 6.69 | 6.2M |
| 2024-06-07 | 6.65 | 6.80 | 6.61 | 6.77 | 8.9M |
| 2024-06-06 | 6.93 | 6.96 | 6.57 | 6.60 | 12.3M |
| 2024-06-05 | 6.96 | 7.00 | 6.89 | 6.89 | 6.4M |
| 2024-06-04 | 6.92 | 6.98 | 6.84 | 6.96 | 7.0M |
| 2024-06-03 | 7.09 | 7.12 | 6.91 | 6.96 | 8.3M |
| 2024-05-31 | 7.06 | 7.12 | 7.06 | 7.08 | 5.2M |
| 2024-05-30 | 7.12 | 7.14 | 7.01 | 7.06 | 7.5M |
| 2024-05-29 | 7.06 | 7.19 | 7.05 | 7.11 | 6.7M |
| 2024-05-28 | 7.16 | 7.18 | 7.07 | 7.09 | 7.9M |
| 2024-05-27 | 7.28 | 7.33 | 7.07 | 7.20 | 15.0M |
| 2024-05-24 | 7.41 | 7.58 | 7.36 | 7.37 | 15.0M |
| 2024-05-23 | 7.52 | 7.52 | 7.28 | 7.31 | 10.2M |
| 2024-05-22 | 7.51 | 7.55 | 7.42 | 7.48 | 7.1M |
| 2024-05-21 | 7.69 | 7.69 | 7.48 | 7.51 | 11.9M |
| 2024-05-20 | 7.64 | 7.79 | 7.60 | 7.70 | 12.7M |
| 2024-05-17 | 7.61 | 7.66 | 7.51 | 7.63 | 9.1M |
| 2024-05-16 | 7.64 | 7.71 | 7.57 | 7.60 | 9.6M |
| 2024-05-15 | 7.75 | 7.78 | 7.62 | 7.65 | 9.9M |
| 2024-05-14 | 7.67 | 7.97 | 7.62 | 7.82 | 17.0M |
| 2024-05-13 | 7.96 | 7.96 | 7.61 | 7.66 | 17.1M |
| 2024-05-10 | 8.03 | 8.25 | 7.96 | 7.98 | 20.5M |
| 2024-05-09 | 7.75 | 8.15 | 7.71 | 8.01 | 22.2M |
| 2024-05-08 | 7.76 | 7.80 | 7.66 | 7.74 | 9.1M |
| 2024-05-07 | 7.75 | 7.82 | 7.70 | 7.76 | 8.9M |
| 2024-05-06 | 7.61 | 7.83 | 7.60 | 7.76 | 12.8M |
| 2024-04-30 | 7.75 | 7.76 | 7.48 | 7.50 | 11.9M |
| 2024-04-29 | 7.47 | 7.72 | 7.40 | 7.68 | 14.7M |
| 2024-04-26 | 7.33 | 7.52 | 7.26 | 7.50 | 18.8M |
| 2024-04-25 | 7.56 | 7.56 | 7.26 | 7.35 | 28.3M |
| 2024-04-24 | 7.95 | 8.03 | 7.80 | 7.89 | 13.6M |
| 2024-04-23 | 8.03 | 8.18 | 8.00 | 8.04 | 11.7M |
| 2024-04-22 | 7.90 | 8.14 | 7.76 | 8.07 | 19.0M |
| 2024-04-19 | 7.65 | 8.15 | 7.60 | 7.99 | 22.3M |
| 2024-04-18 | 7.68 | 7.84 | 7.56 | 7.71 | 9.8M |
| 2024-04-17 | 7.44 | 7.73 | 7.37 | 7.73 | 13.4M |
| 2024-04-16 | 7.67 | 7.72 | 7.27 | 7.27 | 13.9M |
| 2024-04-15 | 7.88 | 7.97 | 7.60 | 7.70 | 13.3M |
| 2024-04-12 | 7.99 | 8.05 | 7.83 | 7.84 | 10.0M |
| 2024-04-11 | 7.97 | 8.13 | 7.92 | 8.03 | 10.9M |
| 2024-04-10 | 8.24 | 8.32 | 7.97 | 8.05 | 13.4M |
| 2024-04-09 | 8.19 | 8.27 | 7.98 | 8.26 | 14.1M |
| 2024-04-08 | 8.25 | 8.37 | 8.14 | 8.15 | 11.9M |
| 2024-04-03 | 8.25 | 8.38 | 8.18 | 8.30 | 13.5M |
| 2024-04-02 | 8.19 | 8.30 | 8.14 | 8.26 | 10.6M |
| 2024-04-01 | 8.01 | 8.26 | 7.98 | 8.24 | 13.8M |
| 2024-03-29 | 7.80 | 8.01 | 7.77 | 8.01 | 12.5M |
| 2024-03-28 | 7.74 | 7.91 | 7.72 | 7.83 | 11.6M |
| 2024-03-27 | 7.95 | 8.02 | 7.74 | 7.75 | 11.2M |
| 2024-03-26 | 8.11 | 8.20 | 7.91 | 8.04 | 12.3M |
| 2024-03-25 | 8.19 | 8.36 | 8.13 | 8.13 | 19.0M |
| 2024-03-22 | 8.42 | 8.42 | 8.09 | 8.15 | 19.3M |
| 2024-03-21 | 8.24 | 8.52 | 8.24 | 8.48 | 27.2M |
| 2024-03-20 | 8.35 | 8.59 | 8.24 | 8.26 | 25.4M |
| 2024-03-19 | 8.12 | 8.22 | 8.09 | 8.17 | 14.5M |
| 2024-03-18 | 8.01 | 8.12 | 7.98 | 8.12 | 12.0M |
| 2024-03-15 | 7.89 | 8.06 | 7.87 | 8.03 | 10.8M |
| 2024-03-14 | 8.00 | 8.11 | 7.87 | 7.93 | 13.8M |
| 2024-03-13 | 8.32 | 8.33 | 8.01 | 8.07 | 21.9M |
| 2024-03-12 | 8.10 | 8.22 | 8.03 | 8.19 | 19.4M |
| 2024-03-11 | 7.95 | 8.09 | 7.94 | 8.08 | 12.2M |
| 2024-03-08 | 7.93 | 8.09 | 7.86 | 7.96 | 10.3M |
| 2024-03-07 | 8.03 | 8.19 | 7.95 | 7.96 | 14.6M |
| 2024-03-06 | 8.10 | 8.18 | 7.97 | 8.05 | 14.2M |
| 2024-03-05 | 8.33 | 8.35 | 8.10 | 8.13 | 18.0M |
| 2024-03-04 | 8.35 | 8.66 | 8.25 | 8.36 | 22.2M |
| 2024-03-01 | 8.51 | 8.59 | 8.32 | 8.42 | 28.1M |
| 2024-02-29 | 8.03 | 8.69 | 7.98 | 8.60 | 43.0M |
| 2024-02-28 | 8.08 | 8.66 | 7.88 | 8.33 | 35.9M |
| 2024-02-27 | 7.92 | 8.10 | 7.89 | 8.07 | 15.1M |
| 2024-02-26 | 7.86 | 8.03 | 7.78 | 7.94 | 14.7M |
| 2024-02-23 | 7.88 | 7.95 | 7.78 | 7.95 | 16.5M |
| 2024-02-22 | 7.72 | 8.17 | 7.69 | 7.97 | 22.2M |
| 2024-02-21 | 7.68 | 7.91 | 7.58 | 7.73 | 12.6M |
| 2024-02-20 | 7.65 | 7.72 | 7.54 | 7.71 | 10.6M |
| 2024-02-19 | 7.81 | 7.84 | 7.65 | 7.72 | 14.8M |
| 2024-02-08 | 7.49 | 7.79 | 7.43 | 7.67 | 21.7M |
| 2024-02-07 | 7.06 | 7.59 | 7.00 | 7.41 | 22.7M |
| 2024-02-06 | 6.55 | 7.21 | 6.39 | 7.11 | 24.4M |
| 2024-02-05 | 6.99 | 7.20 | 6.63 | 6.77 | 30.5M |
| 2024-02-02 | 6.99 | 7.19 | 6.37 | 6.67 | 16.1M |
| 2024-02-01 | 6.98 | 7.20 | 6.91 | 6.97 | 9.3M |
| 2024-01-31 | 7.42 | 7.51 | 7.08 | 7.08 | 15.7M |
| 2024-01-30 | 7.46 | 7.79 | 7.38 | 7.59 | 19.5M |
| 2024-01-29 | 7.64 | 7.71 | 7.43 | 7.46 | 7.1M |
| 2024-01-26 | 7.64 | 7.79 | 7.55 | 7.67 | 8.4M |
| 2024-01-25 | 7.31 | 7.65 | 7.28 | 7.65 | 9.2M |
| 2024-01-24 | 7.23 | 7.32 | 7.04 | 7.31 | 7.1M |
| 2024-01-23 | 7.02 | 7.17 | 6.88 | 7.15 | 6.8M |
| 2024-01-22 | 7.50 | 7.53 | 6.99 | 7.08 | 9.5M |
| 2024-01-19 | 7.62 | 7.71 | 7.54 | 7.54 | 4.9M |
| 2024-01-18 | 7.75 | 7.75 | 7.38 | 7.63 | 8.6M |
| 2024-01-17 | 7.94 | 7.95 | 7.69 | 7.72 | 5.4M |
| 2024-01-16 | 7.96 | 8.03 | 7.81 | 7.91 | 5.8M |
| 2024-01-15 | 8.08 | 8.23 | 7.98 | 7.99 | 5.8M |
| 2024-01-12 | 8.05 | 8.17 | 8.00 | 8.05 | 4.2M |
| 2024-01-11 | 7.91 | 8.08 | 7.86 | 8.05 | 5.4M |
| 2024-01-10 | 7.90 | 7.97 | 7.76 | 7.91 | 4.5M |
| 2024-01-09 | 7.86 | 7.98 | 7.84 | 7.90 | 4.8M |
| 2024-01-08 | 8.15 | 8.16 | 7.86 | 7.86 | 6.8M |
| 2024-01-05 | 8.32 | 8.37 | 8.12 | 8.16 | 6.0M |
| 2024-01-04 | 8.39 | 8.42 | 8.30 | 8.33 | 4.4M |
| 2024-01-03 | 8.37 | 8.46 | 8.34 | 8.40 | 4.5M |
| 2024-01-02 | 8.39 | 8.47 | 8.33 | 8.42 | 6.6M |