3.00
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 | 3.03 | 3.25 | 2.81 | 3.00 | 0.9M |
| 2025-09-25 | 3.03 | 3.08 | 2.86 | 3.03 | 0.5M |
| 2025-09-24 | 2.90 | 3.07 | 2.80 | 3.03 | 1.0M |
| 2025-09-23 | 3.25 | 3.50 | 2.94 | 2.90 | 1.6M |
| 2025-09-22 | 3.30 | 3.29 | 3.13 | 3.25 | 1.1M |
| 2025-09-19 | 3.55 | 3.68 | 3.10 | 3.30 | 2.5M |
| 2025-09-18 | 3.55 | 3.80 | 3.21 | 3.55 | 1.1M |
| 2025-09-17 | 3.25 | 3.70 | 3.30 | 3.50 | 1.6M |
| 2025-09-16 | 3.00 | 3.50 | 3.02 | 3.25 | 1.6M |
| 2025-09-15 | 3.25 | 3.50 | 2.80 | 3.00 | 2.8M |
| 2025-09-12 | 3.75 | 4.19 | 2.80 | 3.15 | 10.8M |
| 2025-09-11 | 3.75 | 3.99 | 3.55 | 3.75 | 2.3M |
| 2025-09-10 | 4.15 | 4.29 | 3.77 | 4.02 | 3.0M |
| 2025-09-09 | 4.50 | 4.89 | 3.50 | 4.15 | 18.3M |
| 2025-09-08 | 6.75 | 6.87 | 5.67 | 5.75 | 1.6M |
| 2025-09-05 | 7.50 | 7.52 | 6.55 | 6.75 | 1.3M |
| 2025-09-04 | 7.00 | 7.50 | 6.50 | 7.50 | 0.4M |
| 2025-09-03 | 7.50 | 7.96 | 6.50 | 7.00 | 0.4M |
| 2025-09-02 | 7.25 | 8.00 | 6.77 | 7.50 | 2.7M |
| 2025-09-01 | 6.50 | 7.45 | 6.27 | 7.20 | 0.9M |
| 2025-08-29 | 6.00 | 6.64 | 5.50 | 6.50 | 0.5M |
| 2025-08-28 | 6.50 | 7.00 | 5.66 | 6.00 | 0.8M |
| 2025-08-27 | 6.50 | 6.82 | 6.34 | 6.50 | 0.3M |
| 2025-08-26 | 6.50 | 6.95 | 5.90 | 6.50 | 0.8M |
| 2025-08-22 | 6.25 | 7.00 | 6.21 | 6.50 | 0.7M |
| 2025-08-21 | 6.00 | 6.50 | 5.92 | 6.25 | 0.1M |
| 2025-08-20 | 6.25 | 6.47 | 5.79 | 6.00 | 1.4M |
| 2025-08-19 | 5.75 | 6.00 | 5.58 | 5.75 | 0.8M |
| 2025-08-18 | 5.50 | 5.80 | 5.00 | 5.75 | 0.2M |
| 2025-08-15 | 5.25 | 6.00 | 5.17 | 5.50 | 0.9M |
| 2025-08-14 | 5.25 | 5.50 | 5.00 | 5.25 | 0.5M |
| 2025-08-13 | 5.25 | 5.54 | 5.09 | 5.54 | 0.2M |
| 2025-08-12 | 5.25 | 5.47 | 5.00 | 5.25 | 0.3M |
| 2025-08-11 | 5.25 | 5.50 | 4.99 | 5.25 | 0.4M |
| 2025-08-08 | 5.50 | 5.56 | 5.00 | 5.25 | 0.6M |
| 2025-08-07 | 5.75 | 6.00 | 5.26 | 5.50 | 0.5M |
| 2025-08-06 | 5.75 | 5.84 | 5.50 | 5.75 | 0.6M |
| 2025-08-05 | 6.00 | 6.05 | 5.65 | 5.75 | 0.4M |
| 2025-08-04 | 6.00 | 6.50 | 5.89 | 6.00 | 0.1M |
| 2025-08-01 | 6.00 | 6.50 | 5.87 | 6.00 | 0.0M |
| 2025-07-31 | 6.00 | 6.08 | 5.72 | 6.00 | 0.4M |
| 2025-07-30 | 6.00 | 6.11 | 5.50 | 6.00 | 0.3M |
| 2025-07-29 | 6.00 | 6.24 | 5.85 | 6.00 | 0.2M |
| 2025-07-28 | 6.00 | 6.50 | 5.75 | 6.00 | 0.2M |
| 2025-07-25 | 6.00 | 6.50 | 5.50 | 6.00 | 0.3M |
| 2025-07-24 | 6.00 | 6.10 | 5.85 | 6.00 | 0.2M |
| 2025-07-23 | 5.75 | 6.30 | 5.73 | 6.00 | 0.5M |
| 2025-07-22 | 6.50 | 6.50 | 5.70 | 5.75 | 0.7M |
| 2025-07-21 | 6.50 | 7.00 | 6.15 | 6.50 | 0.9M |
| 2025-07-18 | 6.00 | 6.88 | 6.00 | 6.50 | 1.4M |
| 2025-07-17 | 5.00 | 6.50 | 4.77 | 6.00 | 1.5M |
| 2025-07-16 | 5.00 | 5.35 | 4.67 | 5.00 | 1.7M |
| 2025-07-15 | 5.75 | 5.67 | 4.67 | 5.25 | 2.7M |
| 2025-07-14 | 6.35 | 6.39 | 5.67 | 5.75 | 1.1M |
| 2025-07-11 | 6.35 | 6.35 | 6.20 | 6.35 | 0.2M |
| 2025-07-10 | 6.25 | 6.46 | 6.20 | 6.35 | 0.4M |
| 2025-07-09 | 6.50 | 6.44 | 6.06 | 6.25 | 0.7M |
| 2025-07-08 | 6.50 | 6.75 | 6.01 | 6.50 | 0.9M |
| 2025-07-07 | 6.25 | 7.00 | 6.23 | 6.50 | 0.6M |
| 2025-07-04 | 6.50 | 6.78 | 6.00 | 6.25 | 3.4M |
| 2025-07-03 | 6.75 | 7.00 | 6.00 | 6.50 | 0.8M |
| 2025-07-02 | 7.25 | 7.45 | 6.63 | 6.75 | 0.5M |
| 2025-07-01 | 7.50 | 7.28 | 7.00 | 7.25 | 0.7M |
| 2025-06-30 | 7.50 | 7.70 | 7.00 | 7.50 | 0.4M |
| 2025-06-27 | 7.50 | 7.87 | 7.50 | 7.50 | 0.6M |
| 2025-06-26 | 7.50 | 8.00 | 7.51 | 7.50 | 0.2M |
| 2025-06-25 | 7.25 | 7.78 | 7.40 | 7.50 | 0.5M |
| 2025-06-24 | 7.50 | 7.59 | 7.12 | 7.25 | 0.3M |
| 2025-06-23 | 7.50 | 8.00 | 7.00 | 7.50 | 0.1M |
| 2025-06-20 | 7.50 | 8.00 | 7.00 | 7.50 | 0.2M |
| 2025-06-19 | 8.00 | 8.28 | 7.27 | 7.50 | 0.4M |
| 2025-06-18 | 8.00 | 8.28 | 7.55 | 8.00 | 0.4M |
| 2025-06-17 | 7.75 | 8.35 | 7.55 | 8.10 | 1.6M |
| 2025-06-16 | 7.25 | 7.95 | 6.50 | 7.75 | 2.4M |
| 2025-06-13 | 7.00 | 7.50 | 6.50 | 7.25 | 0.5M |
| 2025-06-12 | 7.00 | 7.24 | 6.72 | 7.00 | 0.8M |
| 2025-06-11 | 7.25 | 7.50 | 6.83 | 7.00 | 0.9M |
| 2025-06-10 | 7.00 | 7.50 | 6.50 | 7.25 | 1.1M |
| 2025-06-09 | 7.00 | 7.50 | 6.50 | 7.00 | 1.1M |
| 2025-06-06 | 8.00 | 7.84 | 6.50 | 7.00 | 5.5M |
| 2025-06-05 | 8.00 | 8.50 | 7.81 | 8.00 | 0.8M |
| 2025-06-04 | 7.50 | 8.40 | 7.75 | 8.00 | 1.4M |
| 2025-06-03 | 7.50 | 8.00 | 7.38 | 7.50 | 0.7M |
| 2025-06-02 | 8.00 | 8.38 | 7.50 | 7.50 | 1.1M |
| 2025-05-30 | 7.50 | 8.24 | 7.50 | 8.00 | 2.5M |
| 2025-05-29 | 7.50 | 7.95 | 7.00 | 7.50 | 2.2M |
| 2025-05-28 | 9.25 | 9.01 | 7.15 | 8.00 | 9.0M |
| 2025-05-27 | 10.50 | 11.00 | 9.15 | 9.75 | 1.7M |
| 2025-05-23 | 10.00 | 11.44 | 10.01 | 10.50 | 3.6M |
| 2025-05-22 | 9.50 | 10.43 | 9.33 | 10.00 | 2.4M |
| 2025-05-21 | 8.00 | 9.50 | 8.08 | 9.25 | 3.0M |
| 2025-05-20 | 8.00 | 8.40 | 7.93 | 8.00 | 0.1M |
| 2025-05-19 | 8.00 | 8.32 | 7.90 | 8.00 | 0.1M |
| 2025-05-16 | 8.00 | 8.32 | 7.75 | 8.00 | 0.9M |
| 2025-05-15 | 7.75 | 8.54 | 7.76 | 8.54 | 0.7M |
| 2025-05-14 | 7.75 | 7.85 | 7.58 | 7.75 | 0.6M |
| 2025-05-13 | 8.25 | 8.37 | 7.16 | 7.75 | 1.8M |
| 2025-05-12 | 8.40 | 8.56 | 8.00 | 8.25 | 0.5M |
| 2025-05-09 | 8.40 | 8.68 | 8.24 | 8.40 | 0.1M |
| 2025-05-08 | 8.40 | 8.52 | 8.31 | 8.40 | 0.3M |
| 2025-05-07 | 8.40 | 8.61 | 8.20 | 8.40 | 0.4M |
| 2025-05-06 | 8.40 | 8.65 | 8.38 | 8.40 | 0.2M |
| 2025-05-02 | 8.75 | 8.67 | 8.38 | 8.40 | 0.4M |
| 2025-05-01 | 8.75 | 8.80 | 8.51 | 8.75 | 0.5M |
| 2025-04-30 | 8.75 | 8.81 | 8.66 | 8.75 | 0.1M |
| 2025-04-29 | 9.00 | 8.88 | 8.63 | 8.75 | 0.1M |
| 2025-04-28 | 9.25 | 9.38 | 8.40 | 8.40 | 0.3M |
| 2025-04-25 | 9.00 | 9.18 | 8.50 | 9.00 | 0.2M |
| 2025-04-24 | 9.25 | 9.30 | 8.50 | 9.00 | 0.4M |
| 2025-04-23 | 9.25 | 9.33 | 9.00 | 9.25 | 0.4M |
| 2025-04-22 | 9.50 | 9.59 | 9.09 | 9.25 | 0.6M |
| 2025-04-17 | 8.00 | 9.50 | 8.08 | 9.25 | 3.0M |
| 2025-04-16 | 8.25 | 8.67 | 7.65 | 8.00 | 1.8M |
| 2025-04-15 | 8.00 | 8.68 | 7.76 | 8.50 | 1.2M |
| 2025-04-14 | 7.75 | 8.45 | 7.75 | 8.00 | 1.0M |
| 2025-04-11 | 7.75 | 7.95 | 7.60 | 7.75 | 1.8M |
| 2025-04-10 | 7.75 | 8.48 | 7.50 | 7.75 | 1.5M |
| 2025-04-09 | 8.00 | 8.28 | 7.53 | 7.75 | 1.3M |
| 2025-04-08 | 8.25 | 8.68 | 8.00 | 8.25 | 1.0M |
| 2025-04-07 | 8.75 | 8.88 | 8.02 | 8.25 | 2.9M |
| 2025-04-04 | 9.50 | 9.84 | 8.60 | 9.00 | 0.8M |
| 2025-04-03 | 9.50 | 9.70 | 9.26 | 9.50 | 0.3M |
| 2025-04-02 | 9.75 | 9.78 | 9.10 | 9.50 | 1.3M |
| 2025-04-01 | 9.75 | 9.85 | 9.50 | 9.75 | 0.6M |
| 2025-03-31 | 10.50 | 10.30 | 9.51 | 9.75 | 1.7M |
| 2025-03-28 | 10.00 | 11.85 | 10.00 | 10.50 | 2.7M |
| 2025-03-27 | 9.25 | 10.35 | 9.08 | 10.00 | 1.7M |
| 2025-03-26 | 9.25 | 9.30 | 9.00 | 9.25 | 1.6M |
| 2025-03-25 | 9.25 | 9.48 | 9.01 | 9.25 | 0.7M |
| 2025-03-24 | 9.25 | 9.29 | 9.00 | 9.25 | 0.3M |
| 2025-03-21 | 9.75 | 9.98 | 8.56 | 9.00 | 2.7M |
| 2025-03-20 | 9.75 | 9.70 | 9.50 | 9.75 | 0.7M |
| 2025-03-19 | 9.00 | 10.00 | 8.50 | 9.75 | 2.2M |
| 2025-03-18 | 9.10 | 9.25 | 8.65 | 9.00 | 1.8M |
| 2025-03-17 | 9.25 | 9.48 | 9.00 | 9.10 | 0.7M |
| 2025-03-14 | 9.25 | 9.26 | 9.11 | 9.25 | 0.2M |
| 2025-03-13 | 9.75 | 9.55 | 9.00 | 9.20 | 0.8M |
| 2025-03-12 | 9.75 | 9.99 | 9.50 | 9.75 | 0.3M |
| 2025-03-11 | 9.75 | 10.00 | 9.50 | 9.75 | 0.6M |
| 2025-03-10 | 9.75 | 10.25 | 9.85 | 9.75 | 0.3M |
| 2025-03-07 | 10.50 | 10.36 | 9.75 | 9.75 | 1.2M |
| 2025-03-06 | 10.75 | 10.78 | 10.22 | 10.50 | 1.2M |
| 2025-03-05 | 10.75 | 11.45 | 10.50 | 10.75 | 1.6M |
| 2025-03-04 | 11.75 | 11.70 | 10.22 | 10.75 | 2.3M |
| 2025-03-03 | 12.25 | 12.50 | 11.58 | 11.75 | 1.2M |
| 2025-02-28 | 12.25 | 12.45 | 12.13 | 12.25 | 0.6M |
| 2025-02-27 | 13.00 | 13.06 | 12.00 | 12.25 | 0.8M |
| 2025-02-26 | 12.75 | 13.15 | 12.73 | 13.00 | 0.2M |
| 2025-02-25 | 12.25 | 13.80 | 12.16 | 12.75 | 3.0M |
| 2025-02-24 | 12.50 | 12.68 | 12.00 | 12.25 | 0.6M |
| 2025-02-21 | 12.75 | 12.97 | 12.41 | 12.50 | 0.7M |
| 2025-02-20 | 13.00 | 13.29 | 12.50 | 12.50 | 0.7M |
| 2025-02-19 | 13.25 | 13.18 | 12.75 | 13.00 | 0.4M |
| 2025-02-18 | 13.25 | 13.33 | 13.01 | 13.25 | 0.1M |
| 2025-02-17 | 13.50 | 13.89 | 13.00 | 13.25 | 0.6M |
| 2025-02-14 | 14.00 | 14.70 | 13.07 | 13.50 | 1.6M |
| 2025-02-13 | 13.50 | 14.20 | 13.10 | 14.00 | 2.0M |
| 2025-02-12 | 13.75 | 13.67 | 13.23 | 13.50 | 0.7M |
| 2025-02-11 | 14.50 | 14.29 | 13.22 | 13.75 | 2.3M |
| 2025-02-10 | 14.50 | 14.74 | 14.00 | 14.50 | 0.9M |
| 2025-02-07 | 16.00 | 16.00 | 14.22 | 14.50 | 2.2M |
| 2025-02-06 | 17.25 | 17.45 | 15.27 | 16.00 | 1.5M |
| 2025-02-05 | 16.50 | 17.20 | 15.70 | 15.70 | 1.5M |
| 2025-02-04 | 16.00 | 16.74 | 15.75 | 16.50 | 1.3M |
| 2025-02-03 | 16.25 | 16.85 | 15.01 | 16.00 | 2.4M |
| 2025-01-31 | 14.50 | 17.30 | 14.57 | 16.20 | 6.3M |
| 2025-01-30 | 15.25 | 15.45 | 14.25 | 14.50 | 1.9M |
| 2025-01-29 | 13.75 | 16.25 | 14.00 | 15.00 | 11.4M |
| 2025-01-28 | 13.75 | 14.35 | 12.80 | 13.25 | 3.7M |
| 2025-01-27 | 13.00 | 14.32 | 12.65 | 13.75 | 2.2M |
| 2025-01-24 | 12.00 | 13.33 | 11.28 | 13.00 | 3.7M |
| 2025-01-23 | 13.25 | 13.42 | 11.25 | 12.00 | 1.9M |
| 2025-01-22 | 12.50 | 13.85 | 12.50 | 13.00 | 2.7M |
| 2025-01-21 | 11.00 | 12.99 | 11.08 | 12.50 | 2.0M |
| 2025-01-20 | 11.00 | 11.35 | 10.82 | 11.00 | 0.4M |
| 2025-01-17 | 11.00 | 11.28 | 10.50 | 11.00 | 0.9M |
| 2025-01-16 | 11.13 | 11.13 | 10.75 | 11.13 | 0.4M |
| 2025-01-15 | 11.13 | 11.35 | 10.75 | 11.13 | 0.2M |
| 2025-01-14 | 11.13 | 11.30 | 10.80 | 11.13 | 0.3M |
| 2025-01-13 | 11.75 | 12.00 | 11.05 | 11.13 | 0.3M |
| 2025-01-10 | 11.75 | 12.04 | 11.30 | 11.75 | 0.3M |
| 2025-01-09 | 11.50 | 12.17 | 11.66 | 11.75 | 0.3M |
| 2025-01-08 | 11.75 | 12.00 | 11.00 | 12.00 | 0.5M |
| 2025-01-07 | 11.50 | 12.17 | 11.00 | 11.00 | 1.1M |
| 2025-01-06 | 11.50 | 11.59 | 11.20 | 11.50 | 0.5M |
| 2025-01-03 | 11.75 | 12.28 | 11.18 | 11.50 | 0.7M |
| 2025-01-02 | 10.25 | 11.99 | 10.13 | 11.50 | 2.3M |