10.50
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.18 | 10.74 | 10.18 | 10.50 | 147.4M |
| 2025-09-25 | 10.53 | 10.64 | 10.00 | 10.36 | 108.4M |
| 2025-09-24 | 10.28 | 10.54 | 10.21 | 10.54 | 78.1M |
| 2025-09-23 | 10.27 | 10.38 | 10.05 | 10.34 | 91.8M |
| 2025-09-22 | 10.57 | 10.62 | 10.26 | 10.32 | 81.2M |
| 2025-09-19 | 9.86 | 10.58 | 9.83 | 10.52 | 163.2M |
| 2025-09-18 | 9.97 | 10.05 | 9.81 | 9.93 | 73.8M |
| 2025-09-17 | 9.74 | 10.12 | 9.74 | 10.03 | 98.3M |
| 2025-09-16 | 9.76 | 9.95 | 9.65 | 9.77 | 53.3M |
| 2025-09-15 | 9.68 | 9.85 | 9.61 | 9.76 | 76.9M |
| 2025-09-12 | 9.86 | 9.92 | 9.67 | 9.70 | 71.5M |
| 2025-09-11 | 9.86 | 9.93 | 9.70 | 9.86 | 87.5M |
| 2025-09-10 | 10.05 | 10.07 | 9.82 | 9.87 | 68.9M |
| 2025-09-09 | 9.89 | 10.25 | 9.87 | 10.08 | 110.1M |
| 2025-09-08 | 9.86 | 9.98 | 9.83 | 9.94 | 83.7M |
| 2025-09-05 | 9.85 | 10.12 | 9.75 | 9.86 | 93.3M |
| 2025-09-04 | 10.02 | 10.08 | 9.74 | 9.88 | 115.8M |
| 2025-09-03 | 10.11 | 10.36 | 9.86 | 9.98 | 171.2M |
| 2025-09-02 | 9.89 | 9.92 | 9.57 | 9.66 | 86.6M |
| 2025-09-01 | 9.55 | 9.95 | 9.49 | 9.89 | 125.6M |
| 2025-08-29 | 9.60 | 9.72 | 9.43 | 9.56 | 125.9M |
| 2025-08-28 | 9.16 | 9.61 | 9.13 | 9.60 | 158.0M |
| 2025-08-27 | 9.21 | 9.40 | 9.12 | 9.19 | 93.4M |
| 2025-08-26 | 9.05 | 9.25 | 8.93 | 9.24 | 94.6M |
| 2025-08-25 | 8.94 | 9.13 | 8.90 | 9.08 | 98.2M |
| 2025-08-22 | 8.92 | 9.02 | 8.88 | 8.94 | 80.2M |
| 2025-08-21 | 8.73 | 8.96 | 8.68 | 8.92 | 135.1M |
| 2025-08-20 | 8.51 | 8.67 | 8.45 | 8.67 | 83.6M |
| 2025-08-19 | 8.65 | 8.66 | 8.50 | 8.54 | 78.2M |
| 2025-08-18 | 8.77 | 8.78 | 8.47 | 8.67 | 166.9M |
| 2025-08-15 | 8.68 | 8.84 | 8.64 | 8.78 | 74.0M |
| 2025-08-14 | 8.85 | 8.97 | 8.70 | 8.71 | 78.4M |
| 2025-08-13 | 8.80 | 8.95 | 8.78 | 8.89 | 88.1M |
| 2025-08-12 | 8.83 | 8.87 | 8.73 | 8.79 | 64.9M |
| 2025-08-11 | 8.96 | 9.02 | 8.82 | 8.84 | 98.8M |
| 2025-08-08 | 8.70 | 9.09 | 8.64 | 9.00 | 230.7M |
| 2025-08-07 | 8.44 | 8.79 | 8.32 | 8.64 | 144.7M |
| 2025-08-06 | 8.32 | 8.53 | 8.29 | 8.44 | 99.2M |
| 2025-08-05 | 8.34 | 8.36 | 8.28 | 8.31 | 67.4M |
| 2025-08-04 | 8.28 | 8.40 | 8.23 | 8.33 | 54.2M |
| 2025-08-01 | 8.37 | 8.42 | 8.26 | 8.32 | 68.2M |
| 2025-07-31 | 8.56 | 8.60 | 8.34 | 8.38 | 87.5M |
| 2025-07-30 | 8.52 | 8.73 | 8.51 | 8.60 | 92.5M |
| 2025-07-29 | 8.55 | 8.70 | 8.46 | 8.58 | 84.6M |
| 2025-07-28 | 8.54 | 8.60 | 8.43 | 8.60 | 95.7M |
| 2025-07-25 | 8.72 | 8.74 | 8.48 | 8.53 | 126.2M |
| 2025-07-24 | 8.71 | 8.93 | 8.58 | 8.77 | 167.2M |
| 2025-07-23 | 9.60 | 9.60 | 8.69 | 8.71 | 332.0M |
| 2025-07-22 | 8.74 | 9.33 | 8.65 | 9.15 | 262.7M |
| 2025-07-21 | 8.61 | 8.85 | 8.38 | 8.74 | 186.0M |
| 2025-07-18 | 8.30 | 8.34 | 8.21 | 8.30 | 41.3M |
| 2025-07-17 | 8.13 | 8.35 | 8.12 | 8.30 | 95.8M |
| 2025-07-16 | 8.14 | 8.19 | 7.96 | 8.16 | 66.2M |
| 2025-07-15 | 8.21 | 8.26 | 8.05 | 8.12 | 67.7M |
| 2025-07-14 | 8.27 | 8.30 | 8.15 | 8.21 | 44.1M |
| 2025-07-11 | 8.28 | 8.31 | 8.24 | 8.28 | 49.6M |
| 2025-07-10 | 8.21 | 8.32 | 8.20 | 8.28 | 54.0M |
| 2025-07-09 | 8.30 | 8.31 | 8.19 | 8.24 | 60.3M |
| 2025-07-08 | 8.22 | 8.49 | 8.21 | 8.43 | 128.8M |
| 2025-07-07 | 8.08 | 8.28 | 8.01 | 8.22 | 91.4M |
| 2025-07-04 | 8.03 | 8.16 | 7.98 | 8.07 | 48.8M |
| 2025-07-03 | 8.10 | 8.11 | 7.98 | 8.03 | 60.6M |
| 2025-07-02 | 7.85 | 8.20 | 7.82 | 8.10 | 129.7M |
| 2025-07-01 | 7.77 | 7.85 | 7.75 | 7.82 | 63.8M |
| 2025-06-30 | 7.83 | 7.86 | 7.73 | 7.77 | 69.9M |
| 2025-06-27 | 7.79 | 7.86 | 7.76 | 7.82 | 44.6M |
| 2025-06-26 | 7.85 | 7.88 | 7.79 | 7.79 | 43.3M |
| 2025-06-25 | 7.76 | 7.84 | 7.74 | 7.84 | 50.9M |
| 2025-06-24 | 7.67 | 7.81 | 7.67 | 7.75 | 59.0M |
| 2025-06-23 | 7.63 | 7.71 | 7.57 | 7.66 | 60.2M |
| 2025-06-20 | 7.68 | 7.77 | 7.65 | 7.68 | 44.8M |
| 2025-06-19 | 7.93 | 7.94 | 7.66 | 7.74 | 89.5M |
| 2025-06-18 | 7.87 | 7.99 | 7.84 | 7.91 | 73.1M |
| 2025-06-17 | 7.80 | 7.94 | 7.77 | 7.85 | 75.7M |
| 2025-06-16 | 7.89 | 7.92 | 7.76 | 7.78 | 107.8M |
| 2025-06-13 | 7.92 | 8.07 | 7.87 | 7.98 | 77.4M |
| 2025-06-12 | 7.90 | 8.03 | 7.85 | 7.93 | 61.1M |
| 2025-06-11 | 7.91 | 7.94 | 7.78 | 7.90 | 51.9M |
| 2025-06-10 | 7.99 | 8.10 | 7.86 | 7.91 | 80.0M |
| 2025-06-09 | 8.02 | 8.02 | 7.92 | 8.00 | 68.7M |
| 2025-06-06 | 7.95 | 8.08 | 7.90 | 8.02 | 58.5M |
| 2025-06-05 | 7.98 | 8.02 | 7.89 | 7.94 | 47.4M |
| 2025-06-04 | 8.05 | 8.07 | 7.94 | 7.97 | 70.6M |
| 2025-06-03 | 8.21 | 8.24 | 7.97 | 8.05 | 105.6M |
| 2025-05-30 | 8.35 | 8.40 | 8.22 | 8.24 | 39.3M |
| 2025-05-29 | 8.16 | 8.46 | 8.14 | 8.27 | 98.9M |
| 2025-05-28 | 8.10 | 8.17 | 8.08 | 8.14 | 45.2M |
| 2025-05-27 | 8.32 | 8.34 | 8.04 | 8.08 | 92.9M |
| 2025-05-26 | 8.25 | 8.41 | 8.25 | 8.33 | 64.9M |
| 2025-05-23 | 8.44 | 8.47 | 8.31 | 8.31 | 48.3M |
| 2025-05-22 | 8.44 | 8.48 | 8.39 | 8.47 | 32.8M |
| 2025-05-21 | 8.44 | 8.54 | 8.42 | 8.45 | 37.5M |
| 2025-05-20 | 8.54 | 8.56 | 8.41 | 8.45 | 52.6M |
| 2025-05-19 | 8.47 | 8.59 | 8.44 | 8.54 | 54.1M |
| 2025-05-16 | 8.41 | 8.55 | 8.37 | 8.47 | 61.3M |
| 2025-05-15 | 8.72 | 8.72 | 8.25 | 8.46 | 163.3M |
| 2025-05-14 | 9.07 | 9.09 | 8.67 | 8.73 | 125.9M |
| 2025-05-13 | 9.09 | 9.14 | 9.00 | 9.08 | 54.1M |
| 2025-05-12 | 8.95 | 9.08 | 8.83 | 9.02 | 69.8M |
| 2025-05-09 | 8.83 | 8.99 | 8.82 | 8.91 | 63.5M |
| 2025-05-08 | 9.06 | 9.08 | 8.71 | 8.89 | 99.1M |
| 2025-05-07 | 9.11 | 9.18 | 8.98 | 9.06 | 59.4M |
| 2025-05-06 | 8.85 | 9.08 | 8.75 | 9.07 | 75.7M |
| 2025-04-30 | 8.98 | 9.05 | 8.79 | 8.81 | 71.8M |
| 2025-04-29 | 8.95 | 9.06 | 8.91 | 8.99 | 53.4M |
| 2025-04-28 | 8.99 | 9.06 | 8.87 | 8.96 | 51.0M |
| 2025-04-25 | 8.99 | 9.04 | 8.78 | 9.02 | 68.5M |
| 2025-04-24 | 9.07 | 9.07 | 8.89 | 9.01 | 59.8M |
| 2025-04-23 | 8.94 | 9.17 | 8.89 | 9.10 | 64.8M |
| 2025-04-22 | 8.92 | 8.98 | 8.77 | 8.89 | 43.4M |
| 2025-04-21 | 8.91 | 9.03 | 8.77 | 8.94 | 59.1M |
| 2025-04-18 | 8.67 | 8.92 | 8.67 | 8.90 | 66.4M |
| 2025-04-17 | 8.69 | 8.80 | 8.65 | 8.67 | 49.0M |
| 2025-04-16 | 8.73 | 8.82 | 8.53 | 8.76 | 76.1M |
| 2025-04-15 | 8.68 | 8.86 | 8.56 | 8.80 | 58.3M |
| 2025-04-14 | 8.88 | 8.88 | 8.62 | 8.69 | 78.9M |
| 2025-04-11 | 8.50 | 8.80 | 8.41 | 8.76 | 68.8M |
| 2025-04-10 | 8.52 | 8.67 | 8.34 | 8.59 | 98.5M |
| 2025-04-09 | 8.06 | 8.53 | 7.98 | 8.47 | 141.5M |
| 2025-04-08 | 7.81 | 8.25 | 7.81 | 8.10 | 155.6M |
| 2025-04-07 | 8.09 | 8.22 | 7.77 | 7.80 | 151.8M |
| 2025-04-03 | 8.69 | 8.72 | 8.51 | 8.63 | 40.7M |
| 2025-04-02 | 8.72 | 8.93 | 8.72 | 8.79 | 50.5M |
| 2025-04-01 | 8.65 | 8.78 | 8.56 | 8.74 | 57.1M |
| 2025-03-31 | 8.60 | 8.75 | 8.52 | 8.62 | 69.0M |
| 2025-03-28 | 8.64 | 8.69 | 8.55 | 8.60 | 35.5M |
| 2025-03-27 | 8.64 | 8.72 | 8.59 | 8.64 | 32.1M |
| 2025-03-26 | 8.74 | 8.81 | 8.52 | 8.67 | 70.7M |
| 2025-03-25 | 8.87 | 9.01 | 8.70 | 8.78 | 70.6M |
| 2025-03-24 | 8.88 | 8.99 | 8.82 | 8.90 | 50.8M |
| 2025-03-21 | 8.95 | 9.07 | 8.87 | 8.92 | 41.1M |
| 2025-03-20 | 8.98 | 9.13 | 8.86 | 9.00 | 82.5M |
| 2025-03-19 | 8.94 | 9.12 | 8.91 | 8.94 | 74.7M |
| 2025-03-18 | 9.01 | 9.05 | 8.89 | 8.93 | 80.0M |
| 2025-03-17 | 9.25 | 9.27 | 8.94 | 8.98 | 108.3M |
| 2025-03-14 | 9.20 | 9.29 | 9.13 | 9.24 | 69.0M |
| 2025-03-13 | 9.39 | 9.40 | 9.13 | 9.20 | 91.0M |
| 2025-03-12 | 9.50 | 9.51 | 9.30 | 9.39 | 73.0M |
| 2025-03-11 | 9.47 | 9.65 | 9.37 | 9.54 | 104.5M |
| 2025-03-10 | 9.51 | 9.65 | 9.44 | 9.54 | 135.8M |
| 2025-03-07 | 9.25 | 9.58 | 9.22 | 9.50 | 139.4M |
| 2025-03-06 | 9.21 | 9.33 | 9.07 | 9.26 | 113.6M |
| 2025-03-05 | 9.10 | 9.57 | 9.10 | 9.21 | 192.0M |
| 2025-03-04 | 8.78 | 8.87 | 8.70 | 8.85 | 81.2M |
| 2025-03-03 | 8.80 | 9.18 | 8.80 | 8.83 | 149.1M |
| 2025-02-28 | 8.81 | 9.02 | 8.76 | 8.81 | 159.6M |
| 2025-02-27 | 8.71 | 8.94 | 8.71 | 8.89 | 100.0M |
| 2025-02-26 | 8.79 | 9.03 | 8.70 | 8.72 | 103.3M |
| 2025-02-25 | 8.61 | 8.88 | 8.52 | 8.79 | 129.8M |
| 2025-02-24 | 8.46 | 8.69 | 8.40 | 8.63 | 114.7M |
| 2025-02-21 | 8.31 | 8.42 | 8.21 | 8.42 | 85.7M |
| 2025-02-20 | 8.50 | 8.52 | 8.34 | 8.39 | 59.6M |
| 2025-02-19 | 8.13 | 8.56 | 8.13 | 8.53 | 168.3M |
| 2025-02-18 | 8.16 | 8.27 | 7.97 | 8.20 | 121.6M |
| 2025-02-17 | 8.05 | 8.22 | 7.95 | 8.15 | 139.0M |
| 2025-02-14 | 7.89 | 8.03 | 7.77 | 8.00 | 82.7M |
| 2025-02-13 | 7.95 | 8.07 | 7.87 | 7.87 | 50.7M |
| 2025-02-12 | 7.86 | 8.10 | 7.85 | 7.91 | 71.4M |
| 2025-02-11 | 7.85 | 7.91 | 7.78 | 7.87 | 47.1M |
| 2025-02-10 | 7.65 | 7.95 | 7.63 | 7.86 | 86.7M |
| 2025-02-07 | 7.35 | 7.68 | 7.28 | 7.68 | 118.9M |
| 2025-02-06 | 7.42 | 7.44 | 7.29 | 7.37 | 65.4M |
| 2025-02-05 | 7.65 | 7.69 | 7.40 | 7.43 | 58.5M |
| 2025-01-27 | 7.63 | 7.70 | 7.56 | 7.64 | 57.3M |
| 2025-01-24 | 7.65 | 7.74 | 7.56 | 7.60 | 55.5M |
| 2025-01-23 | 7.73 | 7.79 | 7.58 | 7.67 | 60.0M |
| 2025-01-22 | 7.69 | 7.73 | 7.63 | 7.68 | 33.8M |
| 2025-01-21 | 7.73 | 7.77 | 7.59 | 7.74 | 35.2M |
| 2025-01-20 | 7.69 | 7.87 | 7.68 | 7.71 | 46.7M |
| 2025-01-17 | 7.55 | 7.73 | 7.50 | 7.67 | 46.4M |
| 2025-01-16 | 7.52 | 7.69 | 7.46 | 7.58 | 45.2M |
| 2025-01-15 | 7.59 | 7.59 | 7.42 | 7.45 | 41.9M |
| 2025-01-14 | 7.26 | 7.60 | 7.21 | 7.57 | 76.1M |
| 2025-01-13 | 7.25 | 7.42 | 7.18 | 7.24 | 55.8M |
| 2025-01-10 | 7.30 | 7.45 | 7.27 | 7.30 | 61.9M |
| 2025-01-09 | 7.40 | 7.45 | 7.17 | 7.30 | 81.1M |
| 2025-01-08 | 7.42 | 7.48 | 7.13 | 7.43 | 106.4M |
| 2025-01-07 | 7.56 | 7.61 | 7.38 | 7.45 | 76.2M |
| 2025-01-06 | 7.70 | 7.72 | 7.45 | 7.58 | 85.8M |
| 2025-01-03 | 7.70 | 7.90 | 7.67 | 7.69 | 73.0M |
| 2025-01-02 | 7.91 | 7.98 | 7.64 | 7.70 | 107.0M |