2.89
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 | 2.76 | 2.96 | 2.71 | 2.89 | 0.0M |
| 2025-09-25 | 2.69 | 2.94 | 2.63 | 2.69 | 0.0M |
| 2025-09-24 | 2.76 | 2.82 | 2.68 | 2.68 | 0.0M |
| 2025-09-23 | 2.81 | 2.97 | 2.73 | 2.84 | 0.0M |
| 2025-09-22 | 2.86 | 2.90 | 2.76 | 2.80 | 0.0M |
| 2025-09-19 | 2.81 | 2.85 | 2.78 | 2.79 | 0.0M |
| 2025-09-18 | 2.99 | 2.99 | 2.76 | 2.76 | 0.0M |
| 2025-09-17 | 2.94 | 2.94 | 2.66 | 2.77 | 0.0M |
| 2025-09-16 | 2.65 | 2.74 | 2.65 | 2.72 | 0.0M |
| 2025-09-15 | 2.85 | 2.85 | 2.65 | 2.65 | 0.0M |
| 2025-09-12 | 2.75 | 2.96 | 2.75 | 2.76 | 0.0M |
| 2025-09-11 | 2.49 | 2.91 | 2.48 | 2.67 | 0.0M |
| 2025-09-10 | 2.55 | 2.68 | 2.50 | 2.50 | 0.0M |
| 2025-09-09 | 2.60 | 2.75 | 2.49 | 2.54 | 0.0M |
| 2025-09-08 | 2.67 | 2.77 | 2.45 | 2.49 | 0.0M |
| 2025-09-05 | 2.70 | 2.96 | 2.50 | 2.59 | 0.0M |
| 2025-09-04 | 2.68 | 2.85 | 2.64 | 2.81 | 0.0M |
| 2025-09-03 | 2.92 | 2.92 | 2.67 | 2.78 | 0.0M |
| 2025-09-02 | 3.00 | 3.20 | 2.72 | 2.90 | 0.0M |
| 2025-08-29 | 3.00 | 3.02 | 2.90 | 2.90 | 0.0M |
| 2025-08-28 | 2.96 | 3.10 | 2.79 | 2.87 | 0.0M |
| 2025-08-27 | 2.95 | 3.07 | 2.90 | 3.06 | 0.0M |
| 2025-08-26 | 2.90 | 3.12 | 2.81 | 2.90 | 0.0M |
| 2025-08-25 | 2.85 | 3.75 | 2.85 | 2.94 | 0.0M |
| 2025-08-22 | 3.09 | 3.32 | 2.78 | 2.85 | 0.1M |
| 2025-08-21 | 2.94 | 3.22 | 2.50 | 3.22 | 0.1M |
| 2025-08-20 | 3.20 | 3.20 | 2.87 | 3.00 | 0.0M |
| 2025-08-19 | 3.45 | 3.46 | 3.17 | 3.18 | 0.0M |
| 2025-08-18 | 3.51 | 3.57 | 3.34 | 3.41 | 0.0M |
| 2025-08-15 | 3.65 | 3.95 | 3.46 | 3.55 | 0.0M |
| 2025-08-14 | 3.81 | 3.81 | 3.62 | 3.71 | 0.0M |
| 2025-08-13 | 3.95 | 4.00 | 3.80 | 3.95 | 0.0M |
| 2025-08-12 | 3.95 | 4.03 | 3.90 | 3.95 | 0.0M |
| 2025-08-11 | 4.79 | 4.79 | 3.81 | 4.16 | 0.0M |
| 2025-08-08 | 3.91 | 4.98 | 3.90 | 4.47 | 0.1M |
| 2025-08-07 | 3.85 | 3.92 | 3.74 | 3.82 | 0.0M |
| 2025-08-06 | 4.40 | 4.50 | 3.84 | 3.85 | 0.0M |
| 2025-08-05 | 4.85 | 4.85 | 4.41 | 4.41 | 0.0M |
| 2025-08-04 | 4.94 | 4.94 | 4.72 | 4.84 | 0.0M |
| 2025-08-01 | 5.55 | 5.55 | 4.90 | 4.94 | 0.1M |
| 2025-07-31 | 5.16 | 5.55 | 5.01 | 5.41 | 0.0M |
| 2025-07-30 | 5.11 | 5.42 | 5.01 | 5.27 | 0.0M |
| 2025-07-29 | 5.23 | 5.33 | 5.12 | 5.24 | 0.0M |
| 2025-07-28 | 5.22 | 5.40 | 5.05 | 5.40 | 0.0M |
| 2025-07-25 | 5.28 | 5.36 | 5.16 | 5.29 | 0.0M |
| 2025-07-24 | 5.30 | 5.39 | 5.25 | 5.27 | 0.0M |
| 2025-07-23 | 5.50 | 5.73 | 5.40 | 5.45 | 0.1M |
| 2025-07-22 | 5.40 | 5.68 | 4.97 | 5.40 | 0.0M |
| 2025-07-21 | 5.70 | 5.70 | 5.15 | 5.40 | 0.1M |
| 2025-07-18 | 5.36 | 5.55 | 5.36 | 5.47 | 0.0M |
| 2025-07-17 | 5.39 | 5.56 | 5.29 | 5.43 | 0.1M |
| 2025-07-16 | 5.20 | 5.49 | 5.11 | 5.47 | 0.1M |
| 2025-07-15 | 5.72 | 6.09 | 5.34 | 5.42 | 0.2M |
| 2025-07-14 | 5.30 | 5.30 | 5.02 | 5.02 | 1.0M |
| 2025-07-11 | 5.19 | 5.19 | 4.80 | 5.18 | 0.1M |
| 2025-07-10 | 5.45 | 5.61 | 4.61 | 4.93 | 0.3M |
| 2025-07-09 | 4.55 | 4.95 | 4.46 | 4.95 | 0.1M |
| 2025-07-08 | 4.50 | 4.70 | 4.30 | 4.70 | 0.0M |
| 2025-07-07 | 4.42 | 4.91 | 4.42 | 4.71 | 0.1M |
| 2025-07-03 | 3.98 | 4.33 | 3.96 | 4.29 | 0.1M |
| 2025-07-02 | 3.70 | 4.00 | 3.65 | 3.99 | 0.0M |
| 2025-07-01 | 3.42 | 4.10 | 3.42 | 3.61 | 0.1M |
| 2025-06-30 | 3.80 | 3.81 | 3.35 | 3.41 | 0.1M |
| 2025-06-27 | 3.00 | 4.25 | 3.00 | 3.80 | 0.1M |
| 2025-06-26 | 2.95 | 3.35 | 2.79 | 3.19 | 0.1M |
| 2025-06-25 | 2.90 | 3.22 | 2.42 | 2.87 | 0.3M |
| 2025-06-24 | 3.39 | 3.53 | 2.77 | 2.91 | 1.1M |
| 2025-06-23 | 3.95 | 4.01 | 3.60 | 3.87 | 0.1M |
| 2025-06-20 | 4.01 | 4.27 | 3.70 | 4.03 | 0.0M |
| 2025-06-18 | 4.25 | 4.79 | 4.00 | 4.04 | 0.0M |
| 2025-06-17 | 4.10 | 4.30 | 3.61 | 4.00 | 0.0M |
| 2025-06-16 | 4.61 | 4.85 | 4.01 | 4.02 | 0.1M |
| 2025-06-13 | 4.71 | 4.79 | 3.78 | 4.49 | 0.0M |
| 2025-06-12 | 5.25 | 5.30 | 4.50 | 4.65 | 0.0M |
| 2025-06-11 | 6.06 | 6.43 | 5.06 | 5.21 | 0.1M |
| 2025-06-10 | 5.14 | 6.20 | 4.62 | 6.06 | 0.1M |
| 2025-06-09 | 6.20 | 6.29 | 5.05 | 5.30 | 0.0M |
| 2025-06-06 | 7.00 | 7.00 | 5.32 | 6.64 | 0.1M |
| 2025-06-05 | 9.80 | 9.80 | 7.10 | 7.71 | 0.5M |
| 2025-06-04 | 5.09 | 8.80 | 5.09 | 7.00 | 0.0M |
| 2025-06-03 | 5.09 | 5.09 | 5.03 | 5.09 | 0.0M |
| 2025-06-02 | 5.09 | 5.18 | 4.97 | 4.97 | 0.0M |