7.88
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 | 7.78 | 7.95 | 7.70 | 7.88 | 3.3M |
| 2025-09-25 | 7.86 | 7.98 | 7.79 | 7.80 | 2.9M |
| 2025-09-24 | 7.74 | 7.94 | 7.66 | 7.89 | 3.9M |
| 2025-09-23 | 7.84 | 7.85 | 7.40 | 7.76 | 6.5M |
| 2025-09-22 | 7.91 | 7.98 | 7.76 | 7.84 | 2.9M |
| 2025-09-19 | 7.99 | 8.09 | 7.78 | 7.89 | 5.0M |
| 2025-09-18 | 8.28 | 8.31 | 7.92 | 8.00 | 5.9M |
| 2025-09-17 | 8.32 | 8.43 | 8.23 | 8.26 | 4.5M |
| 2025-09-16 | 8.33 | 8.42 | 8.24 | 8.38 | 5.0M |
| 2025-09-15 | 8.51 | 8.54 | 8.28 | 8.32 | 5.2M |
| 2025-09-12 | 8.60 | 8.72 | 8.50 | 8.54 | 4.1M |
| 2025-09-11 | 8.59 | 8.69 | 8.45 | 8.62 | 5.2M |
| 2025-09-10 | 8.60 | 8.71 | 8.55 | 8.59 | 3.9M |
| 2025-09-09 | 8.50 | 8.71 | 8.48 | 8.58 | 5.8M |
| 2025-09-08 | 8.33 | 8.56 | 8.33 | 8.55 | 5.4M |
| 2025-09-05 | 8.25 | 8.35 | 8.09 | 8.33 | 4.9M |
| 2025-09-04 | 8.22 | 8.40 | 8.11 | 8.24 | 9.2M |
| 2025-09-03 | 8.30 | 8.73 | 8.18 | 8.18 | 16.5M |
| 2025-09-02 | 8.40 | 9.23 | 8.16 | 8.51 | 19.5M |
| 2025-09-01 | 8.11 | 8.40 | 8.11 | 8.39 | 5.2M |
| 2025-08-29 | 8.16 | 8.19 | 8.06 | 8.15 | 4.7M |
| 2025-08-28 | 8.32 | 8.41 | 7.83 | 8.14 | 9.5M |
| 2025-08-27 | 8.59 | 8.78 | 8.34 | 8.34 | 8.0M |
| 2025-08-26 | 8.39 | 8.67 | 8.31 | 8.56 | 5.6M |
| 2025-08-25 | 8.63 | 8.67 | 8.39 | 8.42 | 6.4M |
| 2025-08-22 | 8.68 | 8.79 | 8.50 | 8.59 | 5.0M |
| 2025-08-21 | 8.62 | 8.83 | 8.52 | 8.70 | 7.0M |
| 2025-08-20 | 8.66 | 8.69 | 8.55 | 8.64 | 4.3M |
| 2025-08-19 | 8.41 | 8.74 | 8.40 | 8.68 | 7.8M |
| 2025-08-18 | 8.44 | 8.53 | 8.35 | 8.42 | 6.6M |
| 2025-08-15 | 8.41 | 8.54 | 8.36 | 8.40 | 5.9M |
| 2025-08-14 | 8.80 | 8.81 | 8.40 | 8.42 | 9.2M |
| 2025-08-13 | 8.90 | 8.92 | 8.72 | 8.78 | 5.5M |
| 2025-08-12 | 8.94 | 9.01 | 8.80 | 8.84 | 5.6M |
| 2025-08-11 | 9.05 | 9.15 | 8.89 | 8.94 | 7.6M |
| 2025-08-08 | 8.81 | 9.27 | 8.81 | 9.05 | 12.1M |
| 2025-08-07 | 8.94 | 9.02 | 8.75 | 8.85 | 7.5M |
| 2025-08-06 | 9.02 | 9.07 | 8.84 | 8.97 | 7.1M |
| 2025-08-05 | 8.69 | 9.07 | 8.60 | 9.01 | 13.9M |
| 2025-08-04 | 8.79 | 8.85 | 8.64 | 8.68 | 7.4M |
| 2025-08-01 | 8.66 | 8.88 | 8.60 | 8.81 | 12.1M |
| 2025-07-31 | 8.62 | 9.13 | 8.61 | 8.66 | 13.9M |
| 2025-07-30 | 8.82 | 8.88 | 8.55 | 8.66 | 9.1M |
| 2025-07-29 | 8.55 | 8.96 | 8.53 | 8.76 | 15.2M |
| 2025-07-28 | 8.31 | 8.75 | 8.31 | 8.61 | 13.4M |
| 2025-07-25 | 8.23 | 8.40 | 8.20 | 8.35 | 7.6M |
| 2025-07-24 | 8.17 | 8.27 | 8.17 | 8.24 | 5.1M |
| 2025-07-23 | 8.31 | 8.34 | 8.12 | 8.20 | 9.2M |
| 2025-07-22 | 8.34 | 8.54 | 8.29 | 8.36 | 15.8M |
| 2025-07-21 | 8.42 | 8.42 | 8.27 | 8.34 | 11.6M |
| 2025-07-18 | 8.46 | 8.66 | 8.28 | 8.39 | 20.2M |
| 2025-07-17 | 9.00 | 9.29 | 8.44 | 8.65 | 35.2M |
| 2025-07-16 | 8.06 | 8.83 | 8.04 | 8.83 | 5.5M |
| 2025-07-15 | 8.04 | 8.14 | 7.93 | 8.03 | 5.8M |
| 2025-07-14 | 7.92 | 8.20 | 7.85 | 8.12 | 8.5M |
| 2025-07-11 | 7.91 | 7.98 | 7.76 | 7.90 | 6.2M |
| 2025-07-10 | 7.89 | 8.22 | 7.81 | 7.99 | 7.7M |
| 2025-07-09 | 7.91 | 7.97 | 7.83 | 7.86 | 3.0M |
| 2025-07-08 | 7.84 | 7.92 | 7.81 | 7.91 | 3.2M |
| 2025-07-07 | 7.75 | 7.86 | 7.73 | 7.85 | 3.5M |
| 2025-07-04 | 7.86 | 7.86 | 7.70 | 7.71 | 3.2M |
| 2025-07-03 | 7.82 | 7.88 | 7.80 | 7.85 | 2.6M |
| 2025-07-02 | 7.85 | 7.86 | 7.76 | 7.83 | 2.5M |
| 2025-07-01 | 7.81 | 7.88 | 7.76 | 7.83 | 3.6M |
| 2025-06-30 | 7.75 | 7.81 | 7.71 | 7.80 | 2.9M |
| 2025-06-27 | 7.77 | 7.77 | 7.65 | 7.71 | 2.9M |
| 2025-06-26 | 7.79 | 7.79 | 7.66 | 7.70 | 3.3M |
| 2025-06-25 | 7.67 | 7.84 | 7.64 | 7.76 | 4.4M |
| 2025-06-24 | 7.45 | 7.70 | 7.41 | 7.67 | 5.4M |
| 2025-06-23 | 7.20 | 7.41 | 7.15 | 7.40 | 4.2M |
| 2025-06-20 | 7.34 | 7.50 | 7.28 | 7.40 | 3.4M |
| 2025-06-19 | 7.56 | 7.64 | 7.35 | 7.36 | 4.0M |
| 2025-06-18 | 7.67 | 7.69 | 7.52 | 7.57 | 3.0M |
| 2025-06-17 | 7.78 | 7.84 | 7.63 | 7.70 | 3.7M |
| 2025-06-16 | 7.65 | 7.83 | 7.65 | 7.77 | 3.9M |
| 2025-06-13 | 7.86 | 7.88 | 7.65 | 7.68 | 5.8M |
| 2025-06-12 | 7.86 | 8.08 | 7.86 | 7.90 | 4.7M |
| 2025-06-11 | 7.91 | 7.99 | 7.84 | 7.88 | 4.0M |
| 2025-06-10 | 8.08 | 8.10 | 7.76 | 7.90 | 6.4M |
| 2025-06-09 | 8.12 | 8.12 | 7.98 | 8.05 | 5.5M |
| 2025-06-06 | 8.05 | 8.16 | 8.02 | 8.12 | 4.8M |
| 2025-06-05 | 8.09 | 8.19 | 7.96 | 8.07 | 6.3M |
| 2025-06-04 | 7.93 | 8.04 | 7.89 | 8.04 | 5.1M |
| 2025-06-03 | 7.83 | 7.93 | 7.71 | 7.93 | 5.6M |
| 2025-05-30 | 8.03 | 8.09 | 7.79 | 7.82 | 8.1M |
| 2025-05-29 | 7.97 | 8.14 | 7.90 | 8.09 | 10.0M |
| 2025-05-28 | 8.00 | 8.08 | 7.90 | 8.02 | 10.6M |
| 2025-05-27 | 8.00 | 8.12 | 7.87 | 8.03 | 13.1M |
| 2025-05-26 | 7.88 | 8.18 | 7.77 | 8.00 | 17.3M |
| 2025-05-23 | 8.09 | 8.34 | 7.84 | 7.89 | 32.7M |
| 2025-05-22 | 8.86 | 9.33 | 8.55 | 8.59 | 48.9M |
| 2025-05-21 | 7.73 | 8.48 | 7.66 | 8.48 | 13.8M |
| 2025-05-20 | 7.56 | 7.72 | 7.51 | 7.71 | 4.1M |
| 2025-05-19 | 7.52 | 7.58 | 7.48 | 7.56 | 2.8M |
| 2025-05-16 | 7.51 | 7.61 | 7.49 | 7.55 | 3.5M |
| 2025-05-15 | 7.45 | 7.51 | 7.33 | 7.44 | 3.4M |
| 2025-05-14 | 7.48 | 7.74 | 7.43 | 7.49 | 5.8M |
| 2025-05-13 | 7.61 | 7.61 | 7.43 | 7.48 | 3.5M |
| 2025-05-12 | 7.58 | 7.64 | 7.53 | 7.58 | 2.5M |
| 2025-05-09 | 7.60 | 7.62 | 7.49 | 7.57 | 3.1M |
| 2025-05-08 | 7.46 | 7.62 | 7.46 | 7.59 | 3.0M |
| 2025-05-07 | 7.50 | 7.58 | 7.43 | 7.52 | 4.1M |
| 2025-05-06 | 7.24 | 7.47 | 7.21 | 7.46 | 4.8M |
| 2025-04-30 | 7.18 | 7.26 | 7.15 | 7.19 | 3.3M |
| 2025-04-29 | 7.09 | 7.23 | 6.86 | 7.17 | 6.0M |
| 2025-04-28 | 7.44 | 7.46 | 7.18 | 7.22 | 4.3M |
| 2025-04-25 | 7.49 | 7.53 | 7.44 | 7.45 | 3.0M |
| 2025-04-24 | 7.50 | 7.59 | 7.43 | 7.50 | 3.9M |
| 2025-04-23 | 7.40 | 7.58 | 7.40 | 7.56 | 5.1M |
| 2025-04-22 | 7.31 | 7.45 | 7.30 | 7.40 | 4.7M |
| 2025-04-21 | 7.28 | 7.40 | 7.17 | 7.32 | 5.8M |
| 2025-04-18 | 7.18 | 7.45 | 7.10 | 7.33 | 9.3M |
| 2025-04-17 | 6.96 | 7.54 | 6.91 | 7.18 | 9.6M |
| 2025-04-16 | 7.11 | 7.11 | 6.80 | 6.97 | 3.9M |
| 2025-04-15 | 7.06 | 7.20 | 6.95 | 7.12 | 5.2M |
| 2025-04-14 | 7.05 | 7.22 | 7.01 | 7.06 | 5.0M |
| 2025-04-11 | 6.93 | 7.10 | 6.89 | 6.98 | 4.8M |
| 2025-04-10 | 6.79 | 7.10 | 6.79 | 6.93 | 7.4M |
| 2025-04-09 | 6.52 | 6.88 | 6.11 | 6.75 | 8.6M |
| 2025-04-08 | 6.91 | 6.95 | 6.46 | 6.64 | 10.9M |
| 2025-04-07 | 7.50 | 7.52 | 7.05 | 7.05 | 6.3M |
| 2025-04-03 | 7.94 | 8.09 | 7.75 | 7.83 | 10.2M |
| 2025-04-02 | 7.84 | 8.10 | 7.81 | 7.98 | 14.6M |
| 2025-04-01 | 7.98 | 8.29 | 7.79 | 8.05 | 23.1M |
| 2025-03-31 | 7.41 | 8.17 | 7.32 | 7.73 | 16.3M |
| 2025-03-28 | 7.64 | 7.65 | 7.42 | 7.43 | 2.8M |
| 2025-03-27 | 7.76 | 7.78 | 7.55 | 7.65 | 2.4M |
| 2025-03-26 | 7.55 | 7.94 | 7.54 | 7.75 | 4.5M |
| 2025-03-25 | 7.55 | 7.63 | 7.42 | 7.57 | 3.3M |
| 2025-03-24 | 7.78 | 7.84 | 7.40 | 7.56 | 4.2M |
| 2025-03-21 | 7.94 | 7.97 | 7.74 | 7.79 | 3.7M |
| 2025-03-20 | 7.93 | 8.00 | 7.86 | 7.98 | 3.9M |
| 2025-03-19 | 7.99 | 8.00 | 7.88 | 7.93 | 2.9M |
| 2025-03-18 | 7.87 | 7.98 | 7.83 | 7.98 | 4.2M |
| 2025-03-17 | 7.75 | 7.98 | 7.72 | 7.91 | 6.6M |
| 2025-03-14 | 7.64 | 7.76 | 7.56 | 7.75 | 3.2M |
| 2025-03-13 | 7.63 | 7.69 | 7.52 | 7.67 | 3.0M |
| 2025-03-12 | 7.69 | 7.73 | 7.60 | 7.65 | 2.6M |
| 2025-03-11 | 7.55 | 7.70 | 7.55 | 7.70 | 3.7M |
| 2025-03-10 | 7.65 | 7.82 | 7.55 | 7.62 | 5.2M |
| 2025-03-07 | 7.49 | 7.62 | 7.46 | 7.53 | 4.7M |
| 2025-03-06 | 7.47 | 7.53 | 7.41 | 7.51 | 3.4M |
| 2025-03-05 | 7.47 | 7.51 | 7.35 | 7.46 | 4.1M |
| 2025-03-04 | 7.22 | 7.45 | 7.22 | 7.43 | 4.3M |
| 2025-03-03 | 7.18 | 7.34 | 7.16 | 7.27 | 3.9M |
| 2025-02-28 | 7.33 | 7.37 | 7.15 | 7.16 | 2.8M |
| 2025-02-27 | 7.37 | 7.39 | 7.21 | 7.36 | 3.0M |
| 2025-02-26 | 7.23 | 7.42 | 7.23 | 7.36 | 3.6M |
| 2025-02-25 | 7.32 | 7.33 | 7.24 | 7.26 | 1.8M |
| 2025-02-24 | 7.28 | 7.32 | 7.20 | 7.31 | 2.3M |
| 2025-02-21 | 7.39 | 7.40 | 7.27 | 7.31 | 2.7M |
| 2025-02-20 | 7.31 | 7.39 | 7.26 | 7.38 | 3.0M |
| 2025-02-19 | 7.15 | 7.33 | 7.12 | 7.31 | 3.7M |
| 2025-02-18 | 7.34 | 7.36 | 7.11 | 7.15 | 2.7M |
| 2025-02-17 | 7.18 | 7.37 | 7.18 | 7.31 | 3.0M |
| 2025-02-14 | 7.19 | 7.27 | 7.15 | 7.20 | 2.5M |
| 2025-02-13 | 7.36 | 7.39 | 7.19 | 7.19 | 3.3M |
| 2025-02-12 | 7.38 | 7.43 | 7.31 | 7.38 | 1.9M |
| 2025-02-11 | 7.49 | 7.49 | 7.37 | 7.40 | 2.1M |
| 2025-02-10 | 7.36 | 7.50 | 7.32 | 7.49 | 3.0M |
| 2025-02-07 | 7.29 | 7.37 | 7.23 | 7.37 | 3.3M |
| 2025-02-06 | 7.19 | 7.28 | 7.15 | 7.28 | 2.4M |
| 2025-02-05 | 7.24 | 7.26 | 7.14 | 7.18 | 2.1M |
| 2025-01-27 | 7.26 | 7.35 | 7.15 | 7.20 | 3.0M |
| 2025-01-24 | 7.22 | 7.29 | 7.18 | 7.24 | 2.4M |
| 2025-01-23 | 7.14 | 7.32 | 7.10 | 7.24 | 3.3M |
| 2025-01-22 | 7.21 | 7.24 | 7.05 | 7.10 | 1.7M |
| 2025-01-21 | 7.28 | 7.33 | 7.17 | 7.26 | 2.5M |
| 2025-01-20 | 7.05 | 7.30 | 7.05 | 7.25 | 4.2M |
| 2025-01-17 | 7.06 | 7.08 | 6.99 | 7.05 | 1.5M |
| 2025-01-16 | 7.06 | 7.14 | 6.99 | 7.03 | 2.1M |
| 2025-01-15 | 7.01 | 7.10 | 7.00 | 7.06 | 1.7M |
| 2025-01-14 | 6.81 | 7.03 | 6.80 | 7.03 | 2.6M |
| 2025-01-13 | 6.72 | 6.86 | 6.62 | 6.81 | 1.8M |
| 2025-01-10 | 6.89 | 6.95 | 6.79 | 6.79 | 1.7M |
| 2025-01-09 | 6.94 | 6.95 | 6.85 | 6.88 | 1.8M |
| 2025-01-08 | 6.89 | 7.00 | 6.75 | 6.98 | 2.8M |
| 2025-01-07 | 6.69 | 6.87 | 6.61 | 6.86 | 2.4M |
| 2025-01-06 | 6.62 | 6.70 | 6.32 | 6.60 | 2.7M |
| 2025-01-03 | 6.89 | 6.91 | 6.59 | 6.61 | 3.0M |
| 2025-01-02 | 6.96 | 7.09 | 6.79 | 6.86 | 2.8M |