5.11
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 | 4.84 | 5.29 | 4.81 | 5.11 | 8.7M |
| 2025-09-25 | 4.48 | 4.80 | 4.48 | 4.80 | 4.9M |
| 2025-09-24 | 4.60 | 4.62 | 4.47 | 4.49 | 3.4M |
| 2025-09-23 | 4.76 | 4.90 | 4.52 | 4.54 | 6.0M |
| 2025-09-22 | 4.75 | 4.84 | 4.64 | 4.73 | 6.8M |
| 2025-09-19 | 4.40 | 4.71 | 4.40 | 4.65 | 12.5M |
| 2025-09-18 | 4.39 | 4.40 | 4.22 | 4.37 | 4.1M |
| 2025-09-17 | 4.37 | 4.57 | 4.33 | 4.39 | 4.2M |
| 2025-09-16 | 4.62 | 4.65 | 4.36 | 4.45 | 4.6M |
| 2025-09-15 | 4.40 | 4.61 | 4.35 | 4.60 | 5.7M |
| 2025-09-12 | 4.44 | 4.59 | 4.34 | 4.37 | 9.7M |
| 2025-09-11 | 4.05 | 4.39 | 4.00 | 4.38 | 4.7M |
| 2025-09-10 | 4.17 | 4.24 | 4.04 | 4.08 | 4.0M |
| 2025-09-09 | 4.32 | 4.32 | 4.15 | 4.15 | 3.3M |
| 2025-09-08 | 4.31 | 4.35 | 4.15 | 4.28 | 4.6M |
| 2025-09-05 | 4.48 | 4.55 | 4.15 | 4.25 | 6.8M |
| 2025-09-04 | 4.42 | 4.56 | 4.30 | 4.31 | 5.9M |
| 2025-09-03 | 4.75 | 4.75 | 4.49 | 4.57 | 6.7M |
| 2025-09-02 | 4.70 | 4.75 | 4.47 | 4.65 | 8.2M |
| 2025-08-29 | 4.35 | 4.48 | 4.35 | 4.47 | 5.1M |
| 2025-08-28 | 4.47 | 4.48 | 4.31 | 4.35 | 3.9M |
| 2025-08-27 | 4.29 | 4.42 | 4.15 | 4.39 | 5.9M |
| 2025-08-26 | 4.24 | 4.29 | 4.10 | 4.28 | 3.9M |
| 2025-08-25 | 4.09 | 4.30 | 4.06 | 4.20 | 5.5M |
| 2025-08-22 | 3.90 | 4.11 | 3.82 | 4.04 | 5.3M |
| 2025-08-21 | 3.73 | 3.99 | 3.73 | 3.91 | 4.0M |
| 2025-08-20 | 3.69 | 3.82 | 3.66 | 3.74 | 2.9M |
| 2025-08-19 | 3.84 | 3.88 | 3.68 | 3.69 | 3.1M |
| 2025-08-18 | 3.94 | 3.97 | 3.75 | 3.84 | 2.9M |
| 2025-08-15 | 3.85 | 4.17 | 3.71 | 3.92 | 13.0M |
| 2025-08-14 | 3.79 | 3.95 | 3.67 | 3.80 | 7.0M |
| 2025-08-13 | 3.90 | 3.99 | 3.82 | 3.89 | 4.9M |
| 2025-08-12 | 4.00 | 4.00 | 3.85 | 3.91 | 4.9M |
| 2025-08-11 | 3.76 | 3.97 | 3.63 | 3.97 | 6.1M |
| 2025-08-08 | 3.77 | 3.84 | 3.71 | 3.81 | 5.4M |
| 2025-08-07 | 3.68 | 3.75 | 3.58 | 3.71 | 4.7M |
| 2025-08-06 | 3.58 | 3.70 | 3.47 | 3.56 | 4.2M |
| 2025-08-05 | 3.38 | 3.59 | 3.35 | 3.51 | 4.8M |
| 2025-08-04 | 3.28 | 3.42 | 3.28 | 3.37 | 2.0M |
| 2025-08-01 | 3.23 | 3.36 | 3.16 | 3.23 | 3.1M |
| 2025-07-31 | 3.13 | 3.23 | 3.10 | 3.19 | 3.7M |
| 2025-07-30 | 3.38 | 3.41 | 3.13 | 3.18 | 4.9M |
| 2025-07-29 | 3.30 | 3.47 | 3.30 | 3.42 | 3.3M |
| 2025-07-28 | 3.50 | 3.50 | 3.23 | 3.33 | 5.2M |
| 2025-07-25 | 3.53 | 3.59 | 3.46 | 3.55 | 3.4M |
| 2025-07-24 | 3.55 | 3.59 | 3.50 | 3.54 | 2.1M |
| 2025-07-23 | 3.57 | 3.65 | 3.48 | 3.64 | 5.6M |
| 2025-07-22 | 3.74 | 3.75 | 3.51 | 3.54 | 6.6M |
| 2025-07-21 | 3.67 | 3.83 | 3.63 | 3.72 | 6.0M |
| 2025-07-18 | 3.90 | 3.92 | 3.66 | 3.68 | 4.5M |
| 2025-07-17 | 3.85 | 3.93 | 3.63 | 3.88 | 5.3M |
| 2025-07-16 | 4.17 | 4.19 | 3.91 | 3.97 | 5.4M |
| 2025-07-15 | 4.31 | 4.35 | 4.05 | 4.17 | 5.0M |
| 2025-07-14 | 4.38 | 4.41 | 4.18 | 4.29 | 7.4M |
| 2025-07-11 | 4.00 | 4.31 | 3.93 | 4.22 | 12.2M |
| 2025-07-10 | 3.83 | 3.92 | 3.75 | 3.90 | 5.3M |
| 2025-07-09 | 3.54 | 3.82 | 3.50 | 3.81 | 7.7M |
| 2025-07-08 | 3.72 | 3.72 | 3.42 | 3.53 | 5.5M |
| 2025-07-07 | 3.50 | 3.72 | 3.46 | 3.69 | 8.1M |
| 2025-07-03 | 3.22 | 3.56 | 3.21 | 3.50 | 3.9M |
| 2025-07-02 | 3.48 | 3.53 | 3.21 | 3.37 | 7.1M |
| 2025-07-01 | 3.68 | 3.70 | 3.46 | 3.47 | 4.2M |
| 2025-06-30 | 3.40 | 3.60 | 3.40 | 3.60 | 5.3M |
| 2025-06-27 | 3.46 | 3.48 | 3.37 | 3.42 | 4.4M |
| 2025-06-26 | 3.53 | 3.61 | 3.48 | 3.60 | 5.0M |
| 2025-06-25 | 3.40 | 3.57 | 3.35 | 3.51 | 7.2M |
| 2025-06-24 | 3.35 | 3.45 | 3.26 | 3.42 | 5.4M |
| 2025-06-23 | 3.46 | 3.59 | 3.43 | 3.46 | 5.4M |
| 2025-06-20 | 3.48 | 3.54 | 3.40 | 3.49 | 3.9M |
| 2025-06-18 | 3.66 | 3.69 | 3.51 | 3.53 | 4.6M |
| 2025-06-17 | 3.66 | 3.69 | 3.55 | 3.66 | 5.9M |
| 2025-06-16 | 3.57 | 3.65 | 3.52 | 3.62 | 6.1M |
| 2025-06-13 | 3.80 | 3.81 | 3.52 | 3.56 | 9.7M |
| 2025-06-12 | 3.51 | 3.75 | 3.50 | 3.71 | 9.4M |
| 2025-06-11 | 3.57 | 3.63 | 3.43 | 3.48 | 3.8M |
| 2025-06-10 | 3.55 | 3.63 | 3.39 | 3.54 | 6.3M |
| 2025-06-09 | 3.57 | 3.61 | 3.42 | 3.54 | 7.0M |
| 2025-06-06 | 3.66 | 3.73 | 3.49 | 3.57 | 6.4M |
| 2025-06-05 | 3.60 | 3.74 | 3.51 | 3.56 | 8.5M |
| 2025-06-04 | 3.57 | 3.58 | 3.42 | 3.51 | 5.7M |
| 2025-06-03 | 3.34 | 3.48 | 3.26 | 3.45 | 4.1M |
| 2025-06-02 | 3.23 | 3.47 | 3.23 | 3.34 | 6.8M |
| 2025-05-30 | 3.12 | 3.25 | 3.06 | 3.17 | 3.4M |
| 2025-05-29 | 3.20 | 3.25 | 3.13 | 3.13 | 3.6M |
| 2025-05-28 | 3.27 | 3.30 | 3.07 | 3.15 | 4.4M |
| 2025-05-27 | 3.01 | 3.23 | 2.98 | 3.21 | 5.1M |
| 2025-05-23 | 3.09 | 3.12 | 3.00 | 3.06 | 3.9M |
| 2025-05-22 | 2.85 | 3.04 | 2.85 | 2.97 | 3.8M |
| 2025-05-21 | 2.95 | 2.99 | 2.85 | 2.90 | 4.3M |
| 2025-05-20 | 2.91 | 2.99 | 2.80 | 2.91 | 4.7M |
| 2025-05-19 | 2.73 | 3.04 | 2.67 | 2.88 | 7.2M |
| 2025-05-16 | 2.62 | 2.67 | 2.51 | 2.67 | 5.0M |
| 2025-05-15 | 2.38 | 2.70 | 2.37 | 2.67 | 6.2M |
| 2025-05-14 | 2.27 | 2.35 | 2.19 | 2.28 | 4.2M |
| 2025-05-13 | 2.50 | 2.50 | 2.36 | 2.43 | 2.7M |
| 2025-05-12 | 2.59 | 2.60 | 2.33 | 2.40 | 4.8M |
| 2025-05-09 | 2.48 | 2.62 | 2.47 | 2.59 | 4.9M |
| 2025-05-08 | 2.50 | 2.52 | 2.40 | 2.42 | 3.3M |
| 2025-05-07 | 2.42 | 2.57 | 2.40 | 2.46 | 4.5M |
| 2025-05-06 | 2.50 | 2.50 | 2.33 | 2.47 | 5.0M |
| 2025-05-05 | 2.25 | 2.41 | 2.24 | 2.40 | 4.5M |
| 2025-05-02 | 2.15 | 2.23 | 2.11 | 2.19 | 3.3M |
| 2025-05-01 | 2.15 | 2.16 | 2.09 | 2.12 | 3.8M |
| 2025-04-30 | 2.12 | 2.22 | 2.11 | 2.17 | 4.0M |
| 2025-04-29 | 2.14 | 2.22 | 2.13 | 2.15 | 2.7M |
| 2025-04-28 | 2.12 | 2.20 | 2.07 | 2.19 | 4.4M |
| 2025-04-25 | 2.13 | 2.16 | 2.08 | 2.12 | 3.2M |
| 2025-04-24 | 2.09 | 2.20 | 2.03 | 2.18 | 4.5M |
| 2025-04-23 | 1.90 | 2.08 | 1.85 | 2.07 | 5.5M |
| 2025-04-22 | 1.93 | 1.97 | 1.87 | 1.93 | 4.5M |
| 2025-04-21 | 2.05 | 2.09 | 1.88 | 1.96 | 3.7M |
| 2025-04-17 | 2.05 | 2.05 | 1.94 | 2.01 | 3.2M |
| 2025-04-16 | 2.06 | 2.10 | 2.00 | 2.04 | 4.7M |
| 2025-04-15 | 2.03 | 2.04 | 1.94 | 1.96 | 2.2M |
| 2025-04-14 | 2.01 | 2.02 | 1.93 | 2.02 | 3.7M |
| 2025-04-11 | 1.88 | 2.03 | 1.85 | 1.99 | 5.8M |
| 2025-04-10 | 1.64 | 1.81 | 1.63 | 1.75 | 3.9M |
| 2025-04-09 | 1.56 | 1.73 | 1.53 | 1.71 | 3.9M |
| 2025-04-08 | 1.59 | 1.59 | 1.45 | 1.46 | 2.5M |
| 2025-04-07 | 1.44 | 1.59 | 1.37 | 1.48 | 3.6M |
| 2025-04-04 | 1.57 | 1.60 | 1.40 | 1.46 | 4.3M |
| 2025-04-03 | 1.58 | 1.71 | 1.56 | 1.64 | 3.1M |
| 2025-04-02 | 1.75 | 1.79 | 1.67 | 1.70 | 2.5M |
| 2025-04-01 | 1.82 | 1.84 | 1.73 | 1.75 | 3.3M |
| 2025-03-31 | 1.93 | 1.94 | 1.76 | 1.84 | 4.5M |
| 2025-03-28 | 1.99 | 2.00 | 1.86 | 1.89 | 6.3M |
| 2025-03-27 | 1.85 | 1.98 | 1.81 | 1.96 | 4.3M |
| 2025-03-26 | 1.84 | 1.88 | 1.77 | 1.80 | 1.8M |
| 2025-03-25 | 1.79 | 1.96 | 1.79 | 1.82 | 2.9M |
| 2025-03-24 | 1.80 | 1.85 | 1.74 | 1.78 | 2.4M |
| 2025-03-21 | 1.86 | 1.87 | 1.76 | 1.79 | 2.3M |
| 2025-03-20 | 1.75 | 1.90 | 1.74 | 1.90 | 3.2M |
| 2025-03-19 | 1.82 | 1.83 | 1.73 | 1.77 | 3.7M |
| 2025-03-18 | 1.96 | 1.98 | 1.83 | 1.85 | 4.4M |
| 2025-03-17 | 1.80 | 1.96 | 1.79 | 1.90 | 5.7M |
| 2025-03-14 | 1.83 | 1.84 | 1.74 | 1.75 | 3.1M |
| 2025-03-13 | 1.73 | 1.81 | 1.65 | 1.77 | 4.5M |
| 2025-03-12 | 1.45 | 1.74 | 1.42 | 1.70 | 8.0M |
| 2025-03-11 | 1.33 | 1.42 | 1.32 | 1.41 | 2.3M |
| 2025-03-10 | 1.39 | 1.40 | 1.27 | 1.30 | 1.6M |
| 2025-03-07 | 1.32 | 1.40 | 1.31 | 1.37 | 1.8M |
| 2025-03-06 | 1.30 | 1.37 | 1.28 | 1.32 | 1.4M |
| 2025-03-05 | 1.27 | 1.35 | 1.26 | 1.35 | 1.6M |
| 2025-03-04 | 1.25 | 1.27 | 1.17 | 1.25 | 1.5M |
| 2025-03-03 | 1.28 | 1.30 | 1.21 | 1.23 | 1.2M |
| 2025-02-28 | 1.20 | 1.24 | 1.15 | 1.24 | 1.2M |
| 2025-02-27 | 1.26 | 1.28 | 1.20 | 1.21 | 1.4M |
| 2025-02-26 | 1.25 | 1.32 | 1.24 | 1.29 | 1.1M |
| 2025-02-25 | 1.36 | 1.37 | 1.23 | 1.25 | 2.4M |
| 2025-02-24 | 1.38 | 1.39 | 1.33 | 1.39 | 1.8M |
| 2025-02-21 | 1.46 | 1.46 | 1.34 | 1.36 | 2.2M |
| 2025-02-20 | 1.43 | 1.51 | 1.41 | 1.47 | 1.8M |
| 2025-02-19 | 1.44 | 1.46 | 1.40 | 1.43 | 1.7M |
| 2025-02-18 | 1.43 | 1.44 | 1.37 | 1.44 | 1.7M |
| 2025-02-14 | 1.52 | 1.53 | 1.35 | 1.37 | 2.8M |
| 2025-02-13 | 1.45 | 1.48 | 1.41 | 1.48 | 1.5M |
| 2025-02-12 | 1.37 | 1.45 | 1.34 | 1.43 | 1.8M |
| 2025-02-11 | 1.37 | 1.37 | 1.31 | 1.37 | 1.3M |
| 2025-02-10 | 1.39 | 1.41 | 1.34 | 1.37 | 1.7M |
| 2025-02-07 | 1.35 | 1.40 | 1.31 | 1.34 | 1.4M |
| 2025-02-06 | 1.34 | 1.35 | 1.27 | 1.33 | 1.8M |
| 2025-02-05 | 1.38 | 1.42 | 1.35 | 1.38 | 2.2M |
| 2025-02-04 | 1.30 | 1.35 | 1.27 | 1.35 | 1.8M |
| 2025-02-03 | 1.21 | 1.30 | 1.17 | 1.28 | 2.3M |
| 2025-01-31 | 1.26 | 1.28 | 1.18 | 1.19 | 1.7M |
| 2025-01-30 | 1.20 | 1.29 | 1.19 | 1.26 | 2.0M |
| 2025-01-29 | 1.16 | 1.20 | 1.13 | 1.19 | 1.3M |
| 2025-01-28 | 1.13 | 1.15 | 1.10 | 1.15 | 0.9M |
| 2025-01-27 | 1.15 | 1.15 | 1.09 | 1.12 | 1.9M |
| 2025-01-24 | 1.12 | 1.16 | 1.12 | 1.15 | 1.0M |
| 2025-01-23 | 1.11 | 1.13 | 1.08 | 1.10 | 1.0M |
| 2025-01-22 | 1.17 | 1.17 | 1.10 | 1.14 | 1.0M |
| 2025-01-21 | 1.13 | 1.16 | 1.12 | 1.14 | 1.3M |
| 2025-01-17 | 1.10 | 1.13 | 1.06 | 1.10 | 1.4M |
| 2025-01-16 | 1.10 | 1.21 | 1.09 | 1.13 | 3.8M |
| 2025-01-15 | 0.97 | 1.05 | 0.96 | 1.04 | 1.9M |
| 2025-01-14 | 0.91 | 0.95 | 0.91 | 0.95 | 0.6M |
| 2025-01-13 | 0.91 | 0.92 | 0.88 | 0.91 | 0.9M |
| 2025-01-10 | 0.95 | 0.96 | 0.92 | 0.94 | 0.7M |
| 2025-01-08 | 0.92 | 0.93 | 0.90 | 0.92 | 0.8M |
| 2025-01-07 | 0.96 | 0.98 | 0.91 | 0.92 | 0.8M |
| 2025-01-06 | 0.95 | 0.97 | 0.93 | 0.94 | 1.0M |
| 2025-01-03 | 0.97 | 0.98 | 0.94 | 0.95 | 0.7M |
| 2025-01-02 | 0.91 | 0.99 | 0.90 | 0.97 | 1.4M |