5.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 5.10 | 5.20 | 5.00 | 5.00 | 0.0M |
| 2025-10-02 | 5.65 | 5.65 | 4.96 | 5.15 | 0.1M |
| 2025-10-01 | 4.86 | 5.70 | 4.80 | 5.65 | 0.1M |
| 2025-09-30 | 4.62 | 4.90 | 4.42 | 4.88 | 0.1M |
| 2025-09-29 | 4.54 | 4.60 | 4.02 | 4.60 | 0.1M |
| 2025-09-26 | 4.90 | 4.96 | 4.52 | 4.58 | 0.0M |
| 2025-09-25 | 4.90 | 4.92 | 4.78 | 4.88 | 0.0M |
| 2025-09-24 | 5.10 | 5.15 | 4.86 | 5.00 | 0.0M |
| 2025-09-23 | 4.78 | 5.15 | 4.78 | 5.10 | 0.0M |
| 2025-09-22 | 4.48 | 4.74 | 4.20 | 4.74 | 0.0M |
| 2025-09-19 | 4.86 | 4.86 | 4.36 | 4.52 | 0.1M |
| 2025-09-18 | 4.88 | 5.00 | 4.86 | 4.86 | 0.0M |
| 2025-09-17 | 4.90 | 4.90 | 4.88 | 4.90 | 0.0M |
| 2025-09-16 | 4.92 | 5.30 | 4.88 | 4.88 | 0.0M |
| 2025-09-15 | 4.98 | 5.45 | 4.84 | 4.90 | 0.2M |
| 2025-09-12 | 4.92 | 5.05 | 4.88 | 4.96 | 0.0M |
| 2025-09-11 | 4.98 | 5.05 | 4.90 | 4.94 | 0.0M |
| 2025-09-10 | 4.92 | 4.98 | 4.88 | 4.90 | 0.0M |
| 2025-09-09 | 4.98 | 5.10 | 4.86 | 4.96 | 0.0M |
| 2025-09-08 | 5.05 | 5.15 | 4.90 | 5.05 | 0.0M |
| 2025-09-05 | 5.05 | 5.15 | 5.00 | 5.00 | 0.0M |
| 2025-09-04 | 5.20 | 5.25 | 4.66 | 5.15 | 0.0M |
| 2025-09-03 | 5.20 | 5.35 | 5.05 | 5.20 | 0.0M |
| 2025-09-02 | 5.30 | 5.30 | 5.20 | 5.25 | 0.0M |
| 2025-09-01 | 5.10 | 5.35 | 5.10 | 5.20 | 0.1M |
| 2025-08-29 | 5.30 | 5.30 | 5.00 | 5.05 | 0.0M |
| 2025-08-28 | 5.30 | 5.35 | 5.10 | 5.20 | 0.1M |
| 2025-08-27 | 5.20 | 5.20 | 5.00 | 5.20 | 0.0M |
| 2025-08-26 | 5.20 | 5.30 | 5.20 | 5.20 | 0.0M |
| 2025-08-25 | 5.30 | 5.30 | 5.15 | 5.15 | 0.0M |
| 2025-08-22 | 5.25 | 5.35 | 5.10 | 5.25 | 0.0M |
| 2025-08-21 | 5.20 | 5.25 | 5.15 | 5.20 | 0.0M |
| 2025-08-20 | 5.15 | 5.35 | 5.15 | 5.35 | 0.0M |
| 2025-08-19 | 5.35 | 5.35 | 4.98 | 5.30 | 0.0M |
| 2025-08-18 | 5.30 | 5.40 | 5.25 | 5.25 | 0.0M |
| 2025-08-15 | 4.92 | 5.25 | 4.92 | 5.20 | 0.0M |
| 2025-08-14 | 5.10 | 5.20 | 4.90 | 4.98 | 0.0M |
| 2025-08-13 | 5.25 | 5.30 | 5.00 | 5.00 | 0.0M |
| 2025-08-12 | 5.20 | 5.35 | 5.15 | 5.15 | 0.0M |
| 2025-08-11 | 5.15 | 5.45 | 5.15 | 5.20 | 0.0M |
| 2025-08-08 | 5.40 | 5.40 | 5.15 | 5.15 | 0.0M |
| 2025-08-07 | 5.20 | 5.45 | 5.20 | 5.30 | 0.0M |
| 2025-08-06 | 5.40 | 5.45 | 5.25 | 5.25 | 0.0M |
| 2025-08-05 | 5.35 | 5.50 | 5.20 | 5.40 | 0.0M |
| 2025-08-04 | 5.20 | 5.50 | 5.15 | 5.40 | 0.0M |
| 2025-08-01 | 5.45 | 5.55 | 5.30 | 5.30 | 0.0M |
| 2025-07-31 | 5.45 | 5.75 | 5.35 | 5.45 | 0.0M |
| 2025-07-30 | 5.15 | 6.00 | 5.10 | 5.35 | 0.2M |
| 2025-07-29 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2025-07-28 | 5.25 | 5.25 | 5.10 | 5.10 | 0.0M |
| 2025-07-25 | 5.30 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2025-07-24 | 5.05 | 5.25 | 5.00 | 5.20 | 0.0M |
| 2025-07-23 | 5.30 | 5.30 | 5.00 | 5.25 | 0.0M |
| 2025-07-22 | 5.25 | 5.30 | 5.10 | 5.20 | 0.0M |
| 2025-07-21 | 5.20 | 5.30 | 5.05 | 5.25 | 0.0M |
| 2025-07-18 | 4.80 | 5.30 | 4.76 | 5.20 | 0.0M |
| 2025-07-17 | 5.45 | 5.45 | 5.15 | 5.20 | 0.1M |
| 2025-07-16 | 5.30 | 5.35 | 5.20 | 5.25 | 0.0M |
| 2025-07-15 | 5.25 | 5.40 | 5.20 | 5.35 | 0.0M |
| 2025-07-14 | 5.25 | 5.40 | 5.20 | 5.30 | 0.1M |
| 2025-07-11 | 6.30 | 6.35 | 5.90 | 5.95 | 0.0M |
| 2025-07-10 | 6.45 | 6.65 | 6.05 | 6.30 | 0.0M |
| 2025-07-09 | 6.35 | 6.70 | 5.80 | 6.45 | 0.1M |
| 2025-07-08 | 5.70 | 5.80 | 5.50 | 5.65 | 0.0M |
| 2025-07-07 | 5.50 | 5.75 | 5.40 | 5.70 | 0.0M |
| 2025-07-04 | 5.20 | 5.85 | 5.20 | 5.45 | 0.0M |
| 2025-07-03 | 5.30 | 5.30 | 5.15 | 5.25 | 0.0M |
| 2025-07-02 | 5.35 | 5.55 | 5.30 | 5.30 | 0.0M |
| 2025-07-01 | 5.90 | 5.90 | 5.30 | 5.45 | 0.0M |
| 2025-06-30 | 5.25 | 5.80 | 5.15 | 5.75 | 0.0M |
| 2025-06-27 | 5.30 | 5.35 | 5.10 | 5.25 | 0.0M |
| 2025-06-26 | 5.45 | 5.50 | 5.30 | 5.35 | 0.0M |
| 2025-06-25 | 5.40 | 5.55 | 5.30 | 5.50 | 0.0M |
| 2025-06-24 | 5.65 | 5.65 | 5.30 | 5.40 | 0.0M |
| 2025-06-23 | 5.80 | 5.85 | 5.40 | 5.40 | 0.0M |
| 2025-06-19 | 5.60 | 6.00 | 5.60 | 5.90 | 0.1M |
| 2025-06-18 | 5.30 | 5.70 | 5.20 | 5.70 | 0.0M |
| 2025-06-17 | 5.85 | 5.85 | 5.20 | 5.35 | 0.0M |
| 2025-06-16 | 5.30 | 5.45 | 5.25 | 5.35 | 0.0M |
| 2025-06-13 | 6.15 | 6.25 | 5.20 | 5.40 | 0.1M |
| 2025-06-12 | 5.75 | 6.15 | 5.70 | 6.00 | 0.0M |
| 2025-06-11 | 5.25 | 5.70 | 5.00 | 5.70 | 0.0M |
| 2025-06-10 | 5.90 | 6.00 | 5.10 | 5.25 | 0.1M |
| 2025-06-09 | 6.25 | 6.40 | 5.70 | 5.95 | 0.0M |
| 2025-06-05 | 6.10 | 6.65 | 5.90 | 6.25 | 0.1M |
| 2025-06-04 | 6.95 | 7.15 | 6.05 | 6.20 | 0.1M |
| 2025-06-03 | 5.85 | 7.65 | 5.85 | 6.75 | 0.2M |
| 2025-06-02 | 5.95 | 6.25 | 5.50 | 5.70 | 0.1M |
| 2025-05-30 | 6.50 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-05-28 | 6.80 | 7.10 | 6.35 | 6.35 | 0.1M |
| 2025-05-27 | 6.95 | 8.15 | 6.30 | 6.60 | 0.4M |
| 2025-05-26 | 4.80 | 6.10 | 4.80 | 5.45 | 0.1M |
| 2025-05-23 | 4.82 | 4.98 | 4.66 | 4.80 | 0.0M |
| 2025-05-22 | 4.86 | 5.00 | 4.64 | 4.88 | 0.0M |
| 2025-05-21 | 5.55 | 5.55 | 3.84 | 4.84 | 0.3M |
| 2025-05-20 | 6.05 | 6.10 | 5.55 | 5.60 | 0.1M |
| 2025-05-19 | 6.15 | 6.20 | 6.05 | 6.05 | 0.0M |
| 2025-05-16 | 6.40 | 6.50 | 6.20 | 6.20 | 0.0M |
| 2025-05-15 | 6.30 | 6.55 | 6.25 | 6.35 | 0.0M |
| 2025-05-14 | 6.55 | 6.55 | 6.10 | 6.25 | 0.1M |
| 2025-05-13 | 6.45 | 6.95 | 6.30 | 6.70 | 0.1M |
| 2025-05-12 | 7.00 | 7.15 | 6.35 | 6.50 | 0.0M |
| 2025-05-09 | 7.10 | 7.25 | 6.75 | 6.75 | 0.1M |
| 2025-05-08 | 7.60 | 7.70 | 6.90 | 7.05 | 0.0M |
| 2025-05-07 | 7.35 | 8.00 | 7.15 | 7.55 | 0.1M |
| 2025-05-06 | 7.75 | 7.75 | 6.80 | 6.95 | 0.0M |
| 2025-05-05 | 7.65 | 7.80 | 7.15 | 7.75 | 0.1M |
| 2025-05-02 | 5.65 | 7.10 | 5.50 | 7.05 | 0.1M |
| 2025-04-30 | 6.40 | 6.40 | 5.70 | 5.90 | 0.1M |
| 2025-04-29 | 7.15 | 7.15 | 6.35 | 6.50 | 0.3M |
| 2025-04-28 | 8.05 | 8.10 | 6.60 | 7.25 | 0.2M |
| 2025-04-25 | 8.60 | 8.70 | 7.70 | 8.10 | 0.1M |
| 2025-04-24 | 8.40 | 8.70 | 8.30 | 8.55 | 0.0M |
| 2025-04-23 | 8.75 | 8.80 | 8.30 | 8.30 | 0.1M |
| 2025-04-22 | 8.60 | 8.80 | 8.50 | 8.75 | 0.0M |
| 2025-04-17 | 8.65 | 8.80 | 8.50 | 8.50 | 0.0M |
| 2025-04-16 | 8.75 | 8.95 | 8.60 | 8.70 | 0.1M |
| 2025-04-15 | 9.10 | 9.10 | 8.30 | 8.60 | 0.3M |
| 2025-04-14 | 9.82 | 10.38 | 9.45 | 9.50 | 0.1M |
| 2025-04-11 | 9.44 | 10.40 | 9.26 | 9.77 | 0.1M |
| 2025-04-10 | 9.80 | 11.00 | 9.20 | 9.40 | 0.2M |
| 2025-04-09 | 8.66 | 9.20 | 8.41 | 8.90 | 0.1M |
| 2025-04-08 | 8.70 | 11.80 | 8.70 | 9.26 | 0.5M |
| 2025-04-07 | 9.40 | 9.40 | 8.00 | 8.50 | 0.3M |
| 2025-04-04 | 11.70 | 12.00 | 9.19 | 9.51 | 0.6M |
| 2025-04-03 | 9.60 | 11.58 | 9.60 | 11.58 | 0.4M |
| 2025-04-02 | 8.40 | 9.88 | 7.60 | 9.52 | 0.3M |
| 2025-04-01 | 9.91 | 10.46 | 8.00 | 8.50 | 0.3M |
| 2025-03-31 | 10.50 | 12.38 | 9.50 | 9.91 | 0.4M |
| 2025-03-28 | 11.40 | 15.50 | 9.00 | 10.36 | 1.3M |
| 2025-03-27 | 7.23 | 13.00 | 7.00 | 11.18 | 1.8M |
| 2025-03-26 | 4.08 | 6.70 | 3.54 | 6.40 | 0.5M |
| 2025-03-25 | 3.50 | 3.50 | 3.43 | 3.50 | 0.0M |
| 2025-03-24 | 3.35 | 3.42 | 3.23 | 3.37 | 0.0M |
| 2025-03-21 | 3.25 | 3.41 | 3.11 | 3.30 | 0.0M |
| 2025-03-20 | 3.45 | 3.45 | 3.04 | 3.10 | 0.0M |
| 2025-03-19 | 3.00 | 3.36 | 2.89 | 3.10 | 0.0M |
| 2025-03-18 | 2.87 | 3.19 | 2.63 | 2.90 | 0.1M |
| 2025-03-17 | 3.10 | 3.29 | 2.81 | 2.87 | 0.1M |
| 2025-03-14 | 3.55 | 4.50 | 2.81 | 3.10 | 0.1M |
| 2025-03-13 | 2.83 | 3.90 | 2.83 | 3.55 | 0.1M |
| 2025-03-12 | 2.30 | 3.08 | 2.23 | 2.60 | 0.1M |
| 2025-03-11 | 2.76 | 2.76 | 2.28 | 2.35 | 0.1M |
| 2025-03-10 | 3.20 | 3.20 | 2.70 | 2.78 | 0.0M |
| 2025-03-07 | 3.18 | 3.24 | 3.07 | 3.20 | 0.0M |
| 2025-03-06 | 3.46 | 3.46 | 3.17 | 3.23 | 0.0M |
| 2025-03-05 | 3.50 | 3.58 | 3.20 | 3.47 | 0.0M |
| 2025-03-04 | 4.30 | 5.40 | 3.50 | 3.50 | 0.0M |
| 2025-03-03 | 4.08 | 4.43 | 3.55 | 3.75 | 0.0M |
| 2025-02-28 | 4.01 | 4.26 | 3.65 | 4.11 | 0.0M |
| 2025-02-27 | 4.42 | 4.44 | 4.00 | 4.01 | 0.0M |
| 2025-02-26 | 4.97 | 4.97 | 4.21 | 4.43 | 0.1M |
| 2025-02-25 | 4.98 | 5.30 | 4.41 | 4.98 | 0.1M |
| 2025-02-24 | 4.30 | 5.00 | 4.30 | 4.98 | 0.0M |
| 2025-02-21 | 3.65 | 4.33 | 3.65 | 4.27 | 0.0M |
| 2025-02-20 | 3.96 | 3.96 | 3.31 | 3.64 | 0.0M |
| 2025-02-19 | 4.66 | 5.28 | 3.96 | 4.15 | 0.1M |
| 2025-02-18 | 3.80 | 4.60 | 3.78 | 4.59 | 0.1M |
| 2025-02-17 | 3.74 | 3.84 | 3.53 | 3.77 | 0.0M |
| 2025-02-14 | 3.30 | 3.70 | 3.30 | 3.64 | 0.0M |
| 2025-02-13 | 3.02 | 3.34 | 3.00 | 3.29 | 0.0M |
| 2025-02-12 | 3.10 | 3.40 | 2.83 | 3.20 | 0.0M |
| 2025-02-11 | 3.25 | 3.60 | 3.25 | 3.45 | 0.0M |
| 2025-02-10 | 2.74 | 3.50 | 2.52 | 3.25 | 0.1M |
| 2025-02-07 | 2.70 | 2.70 | 2.51 | 2.65 | 0.0M |
| 2025-02-06 | 2.40 | 2.98 | 2.40 | 2.70 | 0.0M |
| 2025-02-05 | 2.26 | 2.41 | 2.25 | 2.27 | 0.0M |
| 2025-02-04 | 2.26 | 2.40 | 2.25 | 2.40 | 0.0M |
| 2025-02-03 | 2.40 | 2.41 | 2.26 | 2.26 | 0.0M |
| 2025-01-31 | 2.41 | 2.41 | 2.21 | 2.36 | 0.0M |
| 2025-01-30 | 2.38 | 2.38 | 2.26 | 2.32 | 0.0M |
| 2025-01-29 | 2.42 | 2.42 | 2.26 | 2.33 | 0.0M |
| 2025-01-28 | 2.43 | 2.45 | 2.30 | 2.44 | 0.0M |
| 2025-01-27 | 2.40 | 2.40 | 2.22 | 2.28 | 0.0M |
| 2025-01-24 | 2.22 | 2.22 | 2.18 | 2.18 | 0.0M |
| 2025-01-23 | 2.22 | 2.22 | 2.18 | 2.22 | 0.0M |
| 2025-01-22 | 2.18 | 2.22 | 2.18 | 2.19 | 0.0M |
| 2025-01-21 | 2.22 | 2.22 | 2.18 | 2.18 | 0.0M |
| 2025-01-20 | 2.18 | 2.22 | 2.18 | 2.22 | 0.0M |
| 2025-01-17 | 2.35 | 2.35 | 2.09 | 2.17 | 0.0M |
| 2025-01-16 | 2.39 | 2.40 | 2.35 | 2.35 | 0.0M |
| 2025-01-15 | 2.06 | 2.36 | 2.06 | 2.30 | 0.0M |
| 2025-01-14 | 2.05 | 2.18 | 2.01 | 2.01 | 0.0M |
| 2025-01-13 | 2.00 | 2.05 | 1.94 | 2.05 | 0.0M |
| 2025-01-10 | 2.00 | 2.00 | 1.95 | 1.98 | 0.0M |
| 2025-01-09 | 1.97 | 2.00 | 1.92 | 1.98 | 0.0M |
| 2025-01-08 | 2.26 | 2.26 | 2.00 | 2.05 | 0.1M |
| 2025-01-07 | 2.23 | 2.29 | 2.23 | 2.24 | 0.0M |
| 2025-01-03 | 2.20 | 2.26 | 2.20 | 2.23 | 0.0M |
| 2025-01-02 | 2.12 | 2.20 | 2.07 | 2.20 | 0.0M |