3.52
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 3.51 | 3.52 | 3.51 | 3.52 | 0.0M |
| 2025-09-24 | 3.69 | 3.70 | 3.69 | 3.70 | 0.1M |
| 2025-09-18 | 3.60 | 3.62 | 3.60 | 3.62 | 0.0M |
| 2025-09-15 | 4.21 | 4.22 | 4.21 | 4.22 | 0.0M |
| 2025-09-11 | 3.58 | 3.59 | 3.58 | 3.59 | 0.1M |
| 2025-09-08 | 3.46 | 3.47 | 3.46 | 3.47 | 0.0M |
| 2025-09-05 | 3.76 | 3.77 | 3.76 | 3.77 | 0.0M |
| 2025-09-04 | 3.65 | 3.66 | 3.65 | 3.66 | 0.3M |
| 2025-09-01 | 3.48 | 3.49 | 3.48 | 3.49 | 0.0M |
| 2025-08-29 | 3.43 | 3.44 | 3.43 | 3.44 | 0.0M |
| 2025-08-28 | 3.47 | 3.48 | 3.47 | 3.48 | 0.9M |
| 2025-08-22 | 3.13 | 3.14 | 3.13 | 3.14 | 0.0M |
| 2025-08-21 | 3.03 | 3.04 | 2.96 | 2.97 | 0.0M |
| 2025-08-19 | 3.54 | 3.55 | 3.38 | 3.39 | 0.0M |
| 2025-08-13 | 3.48 | 3.49 | 3.48 | 3.49 | 0.0M |
| 2025-08-07 | 4.07 | 4.08 | 4.04 | 4.05 | 0.0M |
| 2025-07-31 | 3.78 | 3.85 | 3.78 | 3.85 | 0.1M |
| 2025-07-30 | 3.68 | 3.69 | 3.68 | 3.69 | 0.0M |
| 2025-07-29 | 3.82 | 3.83 | 3.82 | 3.83 | 0.0M |
| 2025-07-25 | 3.74 | 3.75 | 3.74 | 3.75 | 0.0M |
| 2025-07-22 | 3.70 | 3.71 | 3.70 | 3.71 | 0.0M |
| 2025-07-14 | 3.91 | 3.92 | 3.91 | 3.92 | 0.0M |
| 2025-07-11 | 3.90 | 3.91 | 3.88 | 3.89 | 0.0M |
| 2025-07-10 | 4.24 | 4.25 | 4.17 | 4.18 | 0.0M |
| 2025-07-08 | 4.52 | 4.53 | 4.28 | 4.29 | 0.0M |
| 2025-07-04 | 4.35 | 4.36 | 4.35 | 4.36 | 0.0M |
| 2025-07-03 | 4.41 | 4.48 | 4.41 | 4.48 | 0.0M |
| 2025-06-30 | 4.34 | 4.35 | 4.34 | 4.35 | 0.0M |
| 2025-06-27 | 4.25 | 4.26 | 4.25 | 4.26 | 0.0M |
| 2025-06-26 | 4.22 | 4.23 | 4.22 | 4.23 | 0.0M |
| 2025-06-25 | 4.24 | 4.25 | 4.24 | 4.25 | 0.0M |
| 2025-06-24 | 4.17 | 4.29 | 4.17 | 4.26 | 0.0M |
| 2025-06-20 | 4.10 | 4.11 | 4.10 | 4.11 | 0.0M |
| 2025-06-18 | 4.30 | 4.31 | 4.30 | 4.31 | 0.0M |
| 2025-06-17 | 4.31 | 4.32 | 4.31 | 4.32 | 0.0M |
| 2025-06-16 | 4.11 | 4.28 | 4.11 | 4.28 | 0.0M |
| 2025-06-12 | 4.10 | 4.11 | 4.10 | 4.11 | 0.0M |
| 2025-06-09 | 4.12 | 4.13 | 4.12 | 4.13 | 0.0M |
| 2025-06-05 | 4.35 | 4.36 | 4.07 | 4.23 | 0.1M |
| 2025-06-04 | 4.60 | 4.61 | 4.60 | 4.61 | 0.0M |
| 2025-06-03 | 4.30 | 4.58 | 4.30 | 4.58 | 0.0M |
| 2025-06-02 | 4.31 | 4.32 | 4.31 | 4.32 | 0.0M |
| 2025-05-30 | 4.26 | 4.27 | 4.26 | 4.27 | 0.0M |
| 2025-05-29 | 4.13 | 4.14 | 4.13 | 4.14 | 0.0M |
| 2025-05-28 | 4.06 | 4.07 | 4.06 | 4.07 | 0.0M |
| 2025-05-23 | 3.97 | 3.98 | 3.97 | 3.98 | 0.0M |
| 2025-05-22 | 4.11 | 4.12 | 4.11 | 4.12 | 0.0M |
| 2025-05-21 | 3.98 | 3.99 | 3.98 | 3.99 | 0.0M |
| 2025-05-20 | 4.12 | 4.13 | 4.12 | 4.13 | 0.0M |
| 2025-05-19 | 4.38 | 4.39 | 4.38 | 4.39 | 0.0M |
| 2025-05-15 | 4.23 | 4.37 | 4.23 | 4.37 | 0.0M |
| 2025-05-14 | 4.15 | 4.16 | 4.15 | 4.16 | 0.0M |
| 2025-05-13 | 4.18 | 4.19 | 4.06 | 4.07 | 0.0M |
| 2025-05-09 | 3.79 | 4.15 | 3.79 | 4.15 | 0.0M |
| 2025-05-08 | 3.57 | 3.58 | 3.56 | 3.57 | 0.0M |
| 2025-05-06 | 3.48 | 3.49 | 3.48 | 3.49 | 0.1M |
| 2025-04-28 | 3.05 | 3.13 | 3.02 | 3.08 | 6.7M |
| 2025-04-25 | 3.12 | 3.15 | 2.98 | 3.04 | 8.0M |
| 2025-04-24 | 3.07 | 3.29 | 3.07 | 3.18 | 9.7M |
| 2025-04-23 | 3.11 | 3.18 | 3.11 | 3.18 | 0.0M |
| 2025-04-22 | 3.13 | 3.14 | 3.13 | 3.14 | 0.0M |
| 2025-04-17 | 3.09 | 3.10 | 3.08 | 3.09 | 0.0M |
| 2025-04-14 | 2.68 | 2.69 | 2.68 | 2.69 | 0.0M |
| 2025-04-10 | 2.39 | 2.40 | 2.39 | 2.40 | 0.1M |
| 2025-04-03 | 2.51 | 2.68 | 2.51 | 2.68 | 0.2M |
| 2025-04-02 | 2.45 | 2.46 | 2.45 | 2.46 | 0.1M |
| 2025-03-31 | 2.33 | 2.34 | 2.33 | 2.34 | 0.1M |
| 2025-03-28 | 2.94 | 2.95 | 2.47 | 2.48 | 0.0M |
| 2025-03-27 | 2.58 | 2.60 | 2.58 | 2.60 | 0.0M |
| 2025-03-26 | 2.60 | 2.61 | 2.60 | 2.61 | 0.0M |
| 2025-03-24 | 2.24 | 2.25 | 2.24 | 2.25 | 0.0M |
| 2025-03-21 | 2.23 | 2.26 | 2.23 | 2.26 | 0.4M |
| 2025-03-20 | 2.37 | 2.38 | 2.27 | 2.28 | 0.1M |
| 2025-03-17 | 2.45 | 2.46 | 2.45 | 2.46 | 0.0M |
| 2025-03-13 | 1.89 | 1.90 | 1.86 | 1.87 | 0.1M |
| 2025-03-06 | 1.79 | 1.80 | 1.79 | 1.80 | 0.1M |
| 2025-03-05 | 1.74 | 1.75 | 1.73 | 1.74 | 0.2M |
| 2025-02-28 | 1.82 | 1.83 | 1.82 | 1.83 | 0.0M |
| 2025-02-27 | 1.80 | 1.81 | 1.80 | 1.81 | 0.1M |
| 2025-02-24 | 2.21 | 2.22 | 2.19 | 2.20 | 0.0M |
| 2025-02-20 | 2.17 | 2.20 | 2.17 | 2.20 | 0.2M |
| 2025-02-18 | 2.32 | 2.35 | 2.32 | 2.35 | 0.0M |
| 2025-02-17 | 2.43 | 2.44 | 2.43 | 2.44 | 0.0M |
| 2025-02-14 | 2.16 | 2.17 | 2.16 | 2.17 | 0.0M |
| 2025-02-13 | 2.12 | 2.13 | 2.03 | 2.04 | 0.1M |
| 2025-02-12 | 2.11 | 2.12 | 2.07 | 2.08 | 0.1M |
| 2025-02-10 | 2.09 | 2.10 | 2.09 | 2.10 | 0.0M |
| 2025-02-07 | 2.04 | 2.05 | 2.04 | 2.05 | 0.1M |
| 2025-02-06 | 1.91 | 1.92 | 1.91 | 1.92 | 0.0M |
| 2025-02-05 | 1.87 | 1.88 | 1.87 | 1.88 | 0.0M |
| 2025-02-04 | 1.93 | 1.97 | 1.93 | 1.97 | 0.0M |
| 2025-02-03 | 2.01 | 2.03 | 2.01 | 2.03 | 0.0M |
| 2025-01-30 | 2.07 | 2.14 | 2.07 | 2.14 | 0.0M |
| 2025-01-29 | 1.92 | 1.93 | 1.92 | 1.93 | 0.1M |
| 2025-01-28 | 1.99 | 2.00 | 1.99 | 2.00 | 0.1M |
| 2025-01-27 | 2.02 | 2.03 | 2.02 | 2.03 | 0.0M |
| 2025-01-23 | 1.72 | 1.73 | 1.72 | 1.73 | 0.0M |
| 2025-01-22 | 1.77 | 1.78 | 1.77 | 1.78 | 0.1M |
| 2025-01-17 | 1.65 | 1.72 | 1.65 | 1.72 | 0.0M |
| 2025-01-16 | 1.70 | 1.78 | 1.70 | 1.73 | 0.3M |
| 2025-01-15 | 1.65 | 1.76 | 1.65 | 1.76 | 0.0M |
| 2025-01-13 | 1.54 | 1.55 | 1.54 | 1.55 | 0.1M |
| 2025-01-09 | 1.77 | 1.78 | 1.56 | 1.57 | 0.0M |
| 2025-01-08 | 1.56 | 1.60 | 1.56 | 1.60 | 0.1M |
| 2025-01-07 | 1.68 | 1.69 | 1.68 | 1.69 | 0.1M |
| 2025-01-06 | 1.61 | 1.65 | 1.61 | 1.63 | 0.6M |
| 2025-01-03 | 1.79 | 1.80 | 1.58 | 1.59 | 0.1M |
| 2025-01-02 | 1.60 | 1.61 | 1.60 | 1.61 | 0.1M |