3.75
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 | 3.75 | 4.00 | 3.50 | 3.75 | 0.2M |
| 2025-09-25 | 3.65 | 4.00 | 3.50 | 3.75 | 0.3M |
| 2025-09-24 | 3.90 | 4.00 | 3.55 | 3.65 | 0.5M |
| 2025-09-23 | 4.25 | 4.33 | 3.80 | 3.90 | 1.0M |
| 2025-09-22 | 4.10 | 4.50 | 3.80 | 4.06 | 1.4M |
| 2025-09-19 | 3.85 | 4.10 | 3.79 | 4.00 | 1.3M |
| 2025-09-18 | 3.85 | 4.10 | 3.70 | 3.85 | 0.4M |
| 2025-09-17 | 3.90 | 4.10 | 3.70 | 3.90 | 0.1M |
| 2025-09-16 | 3.90 | 4.00 | 3.76 | 3.90 | 0.1M |
| 2025-09-15 | 3.80 | 4.10 | 3.70 | 3.90 | 0.3M |
| 2025-09-12 | 3.65 | 3.90 | 3.50 | 3.80 | 0.2M |
| 2025-09-11 | 3.65 | 3.88 | 3.50 | 3.65 | 0.1M |
| 2025-09-10 | 3.65 | 3.80 | 3.50 | 3.65 | 0.1M |
| 2025-09-09 | 3.80 | 3.80 | 3.50 | 3.65 | 0.4M |
| 2025-09-08 | 4.00 | 4.00 | 3.63 | 3.80 | 0.2M |
| 2025-09-05 | 4.00 | 4.20 | 3.80 | 4.00 | 0.0M |
| 2025-09-04 | 4.00 | 4.20 | 3.80 | 4.00 | 0.2M |
| 2025-09-03 | 4.00 | 4.20 | 3.80 | 3.80 | 0.2M |
| 2025-09-02 | 4.15 | 4.30 | 3.80 | 4.15 | 0.5M |
| 2025-09-01 | 3.85 | 4.40 | 3.78 | 4.15 | 0.9M |
| 2025-08-29 | 3.60 | 4.00 | 3.30 | 3.85 | 0.8M |
| 2025-08-28 | 3.60 | 3.62 | 3.50 | 3.60 | 0.2M |
| 2025-08-27 | 3.65 | 3.65 | 3.35 | 3.60 | 0.9M |
| 2025-08-26 | 3.75 | 4.00 | 3.40 | 3.65 | 0.2M |
| 2025-08-22 | 3.75 | 3.80 | 3.50 | 3.75 | 0.6M |
| 2025-08-21 | 3.75 | 3.75 | 3.50 | 3.75 | 0.2M |
| 2025-08-20 | 4.05 | 4.00 | 3.50 | 3.75 | 0.4M |
| 2025-08-19 | 4.05 | 3.84 | 3.80 | 4.05 | 0.2M |
| 2025-08-18 | 4.05 | 4.05 | 3.85 | 4.05 | 0.1M |
| 2025-08-15 | 4.05 | 4.30 | 3.88 | 4.05 | 0.2M |
| 2025-08-14 | 4.00 | 4.50 | 3.80 | 4.10 | 1.0M |
| 2025-08-13 | 3.75 | 4.35 | 3.50 | 4.00 | 0.5M |
| 2025-08-12 | 3.75 | 3.95 | 3.66 | 3.75 | 0.1M |
| 2025-08-11 | 3.50 | 4.00 | 3.36 | 3.75 | 0.7M |
| 2025-08-08 | 3.75 | 3.75 | 3.00 | 3.50 | 0.4M |
| 2025-08-07 | 3.75 | 4.00 | 3.50 | 3.75 | 0.3M |
| 2025-08-06 | 3.75 | 4.00 | 3.50 | 3.50 | 0.4M |
| 2025-08-05 | 3.75 | 4.00 | 3.50 | 3.75 | 0.2M |
| 2025-08-04 | 3.75 | 4.08 | 3.50 | 4.08 | 0.2M |
| 2025-08-01 | 3.75 | 3.90 | 3.58 | 3.75 | 0.1M |
| 2025-07-31 | 3.75 | 3.90 | 3.62 | 3.75 | 0.2M |
| 2025-07-30 | 3.75 | 4.08 | 3.50 | 3.75 | 0.2M |
| 2025-07-29 | 4.15 | 4.00 | 3.50 | 3.75 | 1.1M |
| 2025-07-28 | 4.25 | 4.50 | 3.80 | 4.15 | 0.9M |
| 2025-07-25 | 4.10 | 4.50 | 4.00 | 4.25 | 1.3M |
| 2025-07-24 | 4.15 | 4.30 | 4.00 | 4.28 | 0.4M |
| 2025-07-23 | 4.70 | 5.00 | 4.00 | 4.38 | 1.2M |
| 2025-07-22 | 4.65 | 5.25 | 4.50 | 4.80 | 2.7M |
| 2025-07-21 | 3.90 | 5.00 | 3.70 | 4.80 | 6.2M |
| 2025-07-18 | 4.15 | 4.00 | 3.40 | 3.62 | 2.3M |
| 2025-07-17 | 9.00 | 9.00 | 3.81 | 3.90 | 11.7M |
| 2025-07-16 | 15.50 | 16.00 | 14.50 | 16.00 | 0.3M |
| 2025-07-15 | 15.50 | 16.00 | 15.00 | 15.50 | 0.1M |
| 2025-07-14 | 16.00 | 16.50 | 15.50 | 15.75 | 0.2M |
| 2025-07-11 | 16.25 | 16.50 | 15.65 | 16.00 | 0.4M |
| 2025-07-10 | 16.75 | 17.00 | 16.00 | 16.25 | 0.2M |
| 2025-07-09 | 16.50 | 17.00 | 16.05 | 16.75 | 0.7M |
| 2025-07-08 | 16.75 | 17.00 | 16.00 | 16.50 | 0.2M |
| 2025-07-07 | 16.75 | 17.00 | 16.50 | 16.75 | 0.3M |
| 2025-07-04 | 16.75 | 17.50 | 15.50 | 17.00 | 0.9M |
| 2025-07-03 | 16.75 | 17.50 | 16.00 | 16.75 | 0.2M |
| 2025-07-02 | 16.75 | 17.00 | 16.00 | 16.75 | 0.3M |
| 2025-07-01 | 15.75 | 17.00 | 15.50 | 16.75 | 0.4M |
| 2025-06-30 | 14.75 | 16.50 | 14.95 | 15.75 | 1.1M |
| 2025-06-27 | 14.00 | 15.00 | 13.80 | 14.75 | 0.3M |
| 2025-06-26 | 14.75 | 15.00 | 14.00 | 14.00 | 0.4M |
| 2025-06-25 | 14.75 | 14.90 | 14.50 | 14.75 | 0.0M |
| 2025-06-24 | 15.00 | 15.50 | 14.50 | 14.75 | 0.4M |
| 2025-06-23 | 14.50 | 15.48 | 14.50 | 15.00 | 0.5M |
| 2025-06-20 | 14.50 | 15.00 | 14.00 | 14.50 | 0.2M |
| 2025-06-19 | 14.50 | 15.00 | 14.00 | 14.50 | 0.2M |
| 2025-06-18 | 14.25 | 14.50 | 14.00 | 14.50 | 0.4M |
| 2025-06-17 | 14.50 | 15.00 | 14.00 | 14.25 | 0.2M |
| 2025-06-16 | 15.00 | 15.19 | 14.00 | 14.50 | 0.3M |
| 2025-06-13 | 14.75 | 15.39 | 14.10 | 15.00 | 0.8M |
| 2025-06-12 | 15.50 | 15.44 | 14.50 | 14.75 | 0.6M |
| 2025-06-11 | 15.50 | 16.00 | 15.00 | 15.50 | 0.6M |
| 2025-06-10 | 14.50 | 16.15 | 14.50 | 15.50 | 0.9M |
| 2025-06-09 | 14.25 | 15.00 | 13.50 | 14.50 | 0.5M |
| 2025-06-06 | 14.00 | 14.40 | 13.80 | 14.25 | 0.4M |
| 2025-06-05 | 14.00 | 14.50 | 13.50 | 13.60 | 0.2M |
| 2025-06-04 | 14.25 | 15.00 | 13.50 | 13.80 | 0.5M |
| 2025-06-03 | 15.50 | 15.50 | 14.00 | 14.20 | 0.7M |
| 2025-06-02 | 16.00 | 16.50 | 15.00 | 15.50 | 1.4M |
| 2025-05-30 | 15.00 | 16.50 | 14.50 | 16.00 | 0.6M |
| 2025-05-29 | 15.50 | 15.50 | 14.50 | 15.00 | 0.7M |
| 2025-05-28 | 16.50 | 17.00 | 15.00 | 15.50 | 1.3M |
| 2025-05-27 | 12.50 | 17.00 | 12.00 | 15.50 | 2.7M |
| 2025-05-23 | 12.15 | 12.90 | 12.00 | 12.00 | 0.8M |
| 2025-05-22 | 12.40 | 13.00 | 11.81 | 12.15 | 1.0M |
| 2025-05-21 | 12.00 | 13.00 | 11.50 | 12.40 | 1.4M |
| 2025-05-20 | 10.40 | 12.45 | 10.20 | 12.00 | 2.5M |
| 2025-05-19 | 10.95 | 11.00 | 10.10 | 10.40 | 1.0M |
| 2025-05-16 | 10.45 | 11.50 | 10.50 | 10.75 | 1.5M |
| 2025-05-15 | 9.55 | 10.98 | 9.80 | 10.45 | 0.9M |
| 2025-05-14 | 8.55 | 9.55 | 8.20 | 9.55 | 0.6M |
| 2025-05-13 | 8.55 | 8.50 | 8.31 | 8.55 | 0.1M |
| 2025-05-12 | 8.55 | 8.81 | 8.30 | 8.55 | 0.1M |
| 2025-05-09 | 8.55 | 8.83 | 8.25 | 8.55 | 0.2M |
| 2025-05-08 | 8.55 | 8.90 | 8.22 | 8.55 | 0.2M |
| 2025-05-07 | 8.55 | 8.75 | 8.00 | 8.55 | 0.5M |
| 2025-05-06 | 8.85 | 9.00 | 8.10 | 8.10 | 0.8M |
| 2025-05-02 | 8.75 | 9.10 | 8.55 | 8.80 | 0.7M |
| 2025-05-01 | 8.65 | 9.00 | 8.50 | 8.75 | 0.2M |
| 2025-04-30 | 8.95 | 9.08 | 8.50 | 8.65 | 0.2M |
| 2025-04-29 | 8.65 | 9.20 | 8.25 | 8.95 | 0.4M |
| 2025-04-28 | 8.75 | 8.69 | 8.30 | 8.65 | 0.1M |
| 2025-04-25 | 8.25 | 9.10 | 8.00 | 8.75 | 1.0M |
| 2025-04-24 | 7.65 | 8.50 | 7.75 | 8.25 | 1.4M |
| 2025-04-23 | 7.20 | 7.85 | 6.80 | 7.85 | 1.6M |
| 2025-04-22 | 7.20 | 7.40 | 6.80 | 7.20 | 0.1M |
| 2025-04-17 | 7.20 | 7.20 | 6.80 | 7.20 | 0.2M |
| 2025-04-16 | 7.15 | 7.25 | 6.86 | 7.25 | 0.6M |
| 2025-04-15 | 7.15 | 7.35 | 6.86 | 7.15 | 0.4M |
| 2025-04-14 | 7.25 | 7.30 | 6.82 | 7.10 | 0.6M |
| 2025-04-11 | 7.40 | 7.50 | 7.00 | 7.25 | 0.2M |
| 2025-04-10 | 7.30 | 7.60 | 7.27 | 7.40 | 0.0M |
| 2025-04-09 | 7.35 | 7.54 | 7.03 | 7.30 | 0.4M |
| 2025-04-08 | 7.25 | 7.58 | 7.20 | 7.35 | 0.3M |
| 2025-04-07 | 7.10 | 7.51 | 6.50 | 7.25 | 1.4M |
| 2025-04-04 | 7.80 | 7.94 | 7.01 | 7.10 | 0.7M |
| 2025-04-03 | 8.40 | 8.70 | 7.64 | 7.80 | 0.7M |
| 2025-04-02 | 7.25 | 8.90 | 7.27 | 8.40 | 1.1M |
| 2025-04-01 | 7.25 | 7.50 | 7.19 | 7.25 | 0.1M |
| 2025-03-31 | 7.65 | 7.70 | 7.17 | 7.25 | 1.1M |
| 2025-03-28 | 7.60 | 7.78 | 7.50 | 7.65 | 3.7M |
| 2025-03-27 | 7.90 | 7.90 | 7.51 | 7.60 | 1.3M |
| 2025-03-26 | 7.75 | 8.00 | 7.58 | 7.75 | 0.7M |
| 2025-03-25 | 7.50 | 7.90 | 7.50 | 7.75 | 0.6M |
| 2025-03-24 | 7.65 | 7.80 | 7.00 | 7.50 | 0.4M |
| 2025-03-21 | 7.60 | 7.80 | 7.53 | 7.65 | 0.5M |
| 2025-03-20 | 7.90 | 8.02 | 7.54 | 7.60 | 0.7M |
| 2025-03-19 | 8.25 | 8.44 | 7.70 | 7.80 | 1.7M |
| 2025-03-18 | 9.00 | 9.50 | 9.00 | 9.15 | 1.7M |
| 2025-03-17 | 8.50 | 9.40 | 8.20 | 9.00 | 0.8M |
| 2025-03-14 | 8.35 | 8.70 | 8.30 | 8.50 | 0.3M |
| 2025-03-13 | 8.25 | 8.50 | 8.20 | 8.35 | 0.3M |
| 2025-03-12 | 8.15 | 8.30 | 8.00 | 8.25 | 0.8M |
| 2025-03-11 | 7.70 | 8.38 | 7.50 | 8.15 | 0.5M |
| 2025-03-10 | 8.25 | 8.20 | 7.62 | 7.75 | 0.5M |
| 2025-03-07 | 8.45 | 8.60 | 8.00 | 8.25 | 0.3M |
| 2025-03-06 | 8.25 | 8.78 | 8.00 | 8.45 | 0.9M |
| 2025-03-05 | 7.75 | 8.50 | 7.66 | 8.25 | 1.3M |
| 2025-03-04 | 7.15 | 8.00 | 7.02 | 7.80 | 2.7M |
| 2025-03-03 | 8.40 | 8.48 | 6.75 | 6.75 | 2.4M |
| 2025-02-28 | 8.25 | 8.50 | 8.00 | 8.30 | 1.5M |
| 2025-02-27 | 8.65 | 8.75 | 7.86 | 8.35 | 0.8M |
| 2025-02-26 | 8.65 | 8.78 | 8.30 | 8.65 | 2.0M |
| 2025-02-25 | 8.90 | 8.80 | 8.05 | 8.65 | 1.2M |
| 2025-02-24 | 9.30 | 9.50 | 8.51 | 8.90 | 1.9M |
| 2025-02-21 | 8.75 | 10.00 | 8.50 | 9.30 | 3.1M |
| 2025-02-20 | 7.90 | 9.00 | 7.94 | 8.80 | 1.5M |
| 2025-02-19 | 7.60 | 8.00 | 7.58 | 7.90 | 1.1M |
| 2025-02-18 | 7.65 | 7.78 | 7.53 | 7.60 | 0.3M |
| 2025-02-17 | 8.25 | 8.40 | 7.50 | 7.65 | 0.8M |
| 2025-02-14 | 8.30 | 8.40 | 8.00 | 8.25 | 1.0M |
| 2025-02-13 | 9.05 | 9.06 | 8.10 | 8.30 | 0.9M |
| 2025-02-12 | 9.35 | 9.50 | 8.80 | 9.05 | 0.4M |
| 2025-02-11 | 9.75 | 9.79 | 9.10 | 9.35 | 1.1M |
| 2025-02-10 | 9.50 | 10.00 | 9.40 | 9.75 | 1.2M |
| 2025-02-07 | 8.05 | 9.50 | 7.80 | 9.30 | 5.3M |
| 2025-02-06 | 7.60 | 8.40 | 7.30 | 7.95 | 2.1M |
| 2025-02-05 | 9.15 | 9.20 | 7.10 | 7.80 | 6.6M |
| 2025-02-04 | 10.00 | 10.19 | 9.00 | 9.15 | 5.6M |
| 2025-02-03 | 9.65 | 10.20 | 9.50 | 10.00 | 7.5M |
| 2025-01-31 | 11.35 | 11.90 | 9.78 | 9.95 | 6.5M |
| 2025-01-30 | 9.75 | 11.60 | 9.99 | 11.30 | 8.9M |
| 2025-01-29 | 8.25 | 10.20 | 8.00 | 10.00 | 22.2M |
| 2025-01-28 | 7.40 | 8.50 | 7.30 | 8.25 | 5.2M |
| 2025-01-27 | 6.75 | 7.50 | 6.60 | 7.50 | 3.7M |
| 2025-01-24 | 5.90 | 7.00 | 5.70 | 7.00 | 3.3M |
| 2025-01-23 | 5.65 | 6.13 | 5.59 | 5.90 | 2.4M |
| 2025-01-22 | 5.40 | 5.80 | 5.35 | 5.80 | 1.0M |
| 2025-01-21 | 5.90 | 6.00 | 5.30 | 5.40 | 1.9M |
| 2025-01-20 | 5.90 | 6.00 | 5.80 | 5.90 | 1.6M |
| 2025-01-17 | 6.20 | 6.24 | 4.90 | 5.90 | 18.7M |
| 2025-01-16 | 6.15 | 6.40 | 6.00 | 6.20 | 2.0M |
| 2025-01-15 | 6.00 | 6.30 | 5.85 | 6.15 | 5.4M |
| 2025-01-14 | 5.90 | 6.27 | 5.80 | 6.00 | 5.5M |
| 2025-01-13 | 5.35 | 6.45 | 5.50 | 5.90 | 14.6M |
| 2025-01-10 | 5.80 | 6.30 | 5.62 | 6.15 | 6.0M |
| 2025-01-09 | 4.90 | 6.30 | 4.93 | 6.10 | 3.6M |
| 2025-01-08 | 5.03 | 5.16 | 4.80 | 4.90 | 2.1M |
| 2025-01-07 | 4.90 | 5.18 | 4.89 | 5.03 | 0.2M |
| 2025-01-06 | 5.25 | 5.50 | 4.80 | 5.35 | 1.5M |
| 2025-01-03 | 5.75 | 6.00 | 5.00 | 5.85 | 5.9M |
| 2025-01-02 | 4.75 | 6.10 | 4.50 | 6.10 | 6.7M |