2.82
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 2.61 | 2.83 | 2.59 | 2.82 | 56.1M |
| 2025-09-26 | 2.64 | 2.66 | 2.49 | 2.54 | 44.2M |
| 2025-09-25 | 2.59 | 2.78 | 2.53 | 2.68 | 74.9M |
| 2025-09-24 | 2.64 | 2.84 | 2.61 | 2.78 | 91.3M |
| 2025-09-23 | 3.04 | 3.11 | 2.55 | 2.59 | 137.0M |
| 2025-09-22 | 3.08 | 3.18 | 2.86 | 3.07 | 103.3M |
| 2025-09-19 | 3.03 | 3.28 | 3.02 | 3.12 | 103.4M |
| 2025-09-18 | 3.39 | 3.60 | 3.15 | 3.20 | 182.3M |
| 2025-09-17 | 2.79 | 3.12 | 2.69 | 3.05 | 156.2M |
| 2025-09-16 | 2.48 | 2.91 | 2.33 | 2.89 | 156.4M |
| 2025-09-15 | 2.53 | 2.68 | 2.36 | 2.48 | 171.9M |
| 2025-09-12 | 2.12 | 2.25 | 2.04 | 2.23 | 141.0M |
| 2025-09-11 | 1.88 | 2.11 | 1.82 | 2.04 | 119.2M |
| 2025-09-10 | 1.68 | 1.86 | 1.62 | 1.75 | 94.5M |
| 2025-09-09 | 1.30 | 1.62 | 1.30 | 1.59 | 113.6M |
| 2025-09-08 | 1.29 | 1.34 | 1.27 | 1.28 | 16.9M |
| 2025-09-05 | 1.30 | 1.31 | 1.23 | 1.29 | 17.9M |
| 2025-09-04 | 1.29 | 1.30 | 1.24 | 1.25 | 18.4M |
| 2025-09-03 | 1.35 | 1.38 | 1.29 | 1.29 | 33.8M |
| 2025-09-02 | 1.31 | 1.37 | 1.27 | 1.34 | 23.4M |
| 2025-08-29 | 1.34 | 1.38 | 1.28 | 1.34 | 23.3M |
| 2025-08-28 | 1.36 | 1.38 | 1.32 | 1.32 | 20.6M |
| 2025-08-27 | 1.30 | 1.37 | 1.28 | 1.34 | 28.5M |
| 2025-08-26 | 1.23 | 1.30 | 1.21 | 1.30 | 16.0M |
| 2025-08-25 | 1.26 | 1.27 | 1.22 | 1.24 | 18.3M |
| 2025-08-22 | 1.22 | 1.32 | 1.21 | 1.27 | 24.6M |
| 2025-08-21 | 1.23 | 1.26 | 1.21 | 1.23 | 13.7M |
| 2025-08-20 | 1.27 | 1.29 | 1.18 | 1.26 | 26.7M |
| 2025-08-19 | 1.40 | 1.43 | 1.27 | 1.28 | 33.5M |
| 2025-08-18 | 1.25 | 1.40 | 1.25 | 1.38 | 57.8M |
| 2025-08-15 | 1.27 | 1.31 | 1.22 | 1.26 | 21.3M |
| 2025-08-14 | 1.26 | 1.30 | 1.23 | 1.27 | 24.9M |
| 2025-08-13 | 1.28 | 1.33 | 1.25 | 1.27 | 27.3M |
| 2025-08-12 | 1.20 | 1.29 | 1.17 | 1.27 | 31.7M |
| 2025-08-11 | 1.26 | 1.31 | 1.23 | 1.23 | 25.8M |
| 2025-08-08 | 1.29 | 1.31 | 1.22 | 1.24 | 20.3M |
| 2025-08-07 | 1.29 | 1.33 | 1.26 | 1.28 | 29.3M |
| 2025-08-06 | 1.23 | 1.28 | 1.20 | 1.27 | 25.3M |
| 2025-08-05 | 1.22 | 1.23 | 1.16 | 1.23 | 21.3M |
| 2025-08-04 | 1.19 | 1.23 | 1.14 | 1.20 | 28.1M |
| 2025-08-01 | 1.21 | 1.23 | 1.15 | 1.16 | 33.6M |
| 2025-07-31 | 1.21 | 1.33 | 1.21 | 1.26 | 35.0M |
| 2025-07-30 | 1.24 | 1.26 | 1.18 | 1.20 | 25.3M |
| 2025-07-29 | 1.29 | 1.32 | 1.22 | 1.24 | 25.3M |
| 2025-07-28 | 1.26 | 1.31 | 1.25 | 1.28 | 20.1M |
| 2025-07-25 | 1.21 | 1.25 | 1.15 | 1.23 | 21.1M |
| 2025-07-24 | 1.27 | 1.27 | 1.21 | 1.23 | 30.2M |
| 2025-07-23 | 1.35 | 1.35 | 1.24 | 1.27 | 41.2M |
| 2025-07-22 | 1.23 | 1.34 | 1.21 | 1.32 | 60.6M |
| 2025-07-21 | 1.06 | 1.23 | 1.05 | 1.13 | 44.9M |
| 2025-07-18 | 1.09 | 1.11 | 1.03 | 1.04 | 23.9M |
| 2025-07-17 | 1.04 | 1.08 | 1.01 | 1.08 | 15.0M |
| 2025-07-16 | 1.04 | 1.07 | 1.02 | 1.04 | 19.2M |
| 2025-07-15 | 1.07 | 1.08 | 1.01 | 1.02 | 19.1M |
| 2025-07-14 | 1.12 | 1.16 | 1.06 | 1.08 | 23.7M |
| 2025-07-11 | 1.12 | 1.15 | 1.06 | 1.07 | 18.7M |
| 2025-07-10 | 1.04 | 1.09 | 1.00 | 1.07 | 23.2M |
| 2025-07-09 | 1.05 | 1.06 | 0.98 | 1.03 | 22.2M |
| 2025-07-08 | 1.06 | 1.09 | 1.01 | 1.03 | 21.2M |
| 2025-07-07 | 1.05 | 1.06 | 0.94 | 1.03 | 27.9M |
| 2025-07-03 | 1.01 | 1.07 | 1.00 | 1.02 | 28.0M |
| 2025-07-02 | 0.86 | 1.02 | 0.84 | 1.01 | 52.7M |
| 2025-07-01 | 0.82 | 0.86 | 0.80 | 0.84 | 17.2M |
| 2025-06-30 | 0.77 | 0.85 | 0.76 | 0.84 | 23.8M |
| 2025-06-27 | 0.79 | 0.80 | 0.74 | 0.75 | 8.9M |
| 2025-06-26 | 0.79 | 0.80 | 0.78 | 0.80 | 5.9M |
| 2025-06-25 | 0.83 | 0.83 | 0.79 | 0.80 | 6.5M |
| 2025-06-24 | 0.79 | 0.80 | 0.76 | 0.80 | 13.5M |
| 2025-06-23 | 0.76 | 0.77 | 0.70 | 0.75 | 8.1M |
| 2025-06-20 | 0.82 | 0.82 | 0.77 | 0.78 | 13.8M |
| 2025-06-18 | 0.80 | 0.81 | 0.79 | 0.80 | 7.2M |
| 2025-06-17 | 0.84 | 0.84 | 0.79 | 0.80 | 11.0M |
| 2025-06-16 | 0.85 | 0.87 | 0.81 | 0.85 | 7.7M |
| 2025-06-13 | 0.85 | 0.87 | 0.84 | 0.84 | 9.8M |
| 2025-06-12 | 0.88 | 0.89 | 0.86 | 0.87 | 8.3M |
| 2025-06-11 | 0.95 | 0.95 | 0.89 | 0.90 | 21.8M |
| 2025-06-10 | 0.93 | 0.96 | 0.91 | 0.96 | 19.0M |
| 2025-06-09 | 0.90 | 0.93 | 0.86 | 0.92 | 18.2M |
| 2025-06-06 | 0.90 | 0.92 | 0.88 | 0.90 | 11.2M |
| 2025-06-05 | 0.94 | 0.94 | 0.85 | 0.86 | 11.3M |
| 2025-06-04 | 0.92 | 0.94 | 0.92 | 0.93 | 8.8M |
| 2025-06-03 | 0.91 | 0.94 | 0.90 | 0.92 | 9.1M |
| 2025-06-02 | 0.92 | 0.92 | 0.90 | 0.92 | 9.5M |
| 2025-05-30 | 0.92 | 0.93 | 0.89 | 0.92 | 12.6M |
| 2025-05-29 | 0.99 | 1.00 | 0.94 | 0.94 | 10.9M |
| 2025-05-28 | 1.05 | 1.07 | 0.98 | 0.98 | 40.1M |
| 2025-05-27 | 1.07 | 1.09 | 1.05 | 1.07 | 39.6M |
| 2025-05-23 | 1.05 | 1.09 | 1.03 | 1.05 | 28.7M |
| 2025-05-22 | 1.11 | 1.15 | 1.08 | 1.09 | 49.2M |
| 2025-05-21 | 1.10 | 1.16 | 1.06 | 1.08 | 31.7M |
| 2025-05-20 | 1.12 | 1.14 | 1.09 | 1.12 | 21.3M |
| 2025-05-19 | 1.11 | 1.15 | 1.09 | 1.15 | 17.2M |
| 2025-05-16 | 1.06 | 1.15 | 1.06 | 1.15 | 25.0M |
| 2025-05-15 | 1.07 | 1.09 | 1.03 | 1.07 | 15.3M |
| 2025-05-14 | 1.10 | 1.16 | 1.07 | 1.09 | 23.8M |
| 2025-05-13 | 1.11 | 1.19 | 1.08 | 1.16 | 31.6M |
| 2025-05-12 | 1.14 | 1.15 | 1.05 | 1.09 | 23.0M |
| 2025-05-09 | 1.07 | 1.15 | 1.05 | 1.08 | 16.5M |
| 2025-05-08 | 1.05 | 1.09 | 1.01 | 1.06 | 13.7M |
| 2025-05-07 | 1.00 | 1.03 | 0.98 | 1.02 | 7.5M |
| 2025-05-06 | 0.95 | 1.00 | 0.93 | 0.98 | 9.0M |
| 2025-05-05 | 1.00 | 1.01 | 0.96 | 0.97 | 7.9M |
| 2025-05-02 | 1.03 | 1.06 | 1.00 | 1.02 | 8.8M |
| 2025-05-01 | 1.02 | 1.06 | 1.00 | 1.03 | 9.4M |
| 2025-04-30 | 0.97 | 1.02 | 0.93 | 1.00 | 15.6M |
| 2025-04-29 | 1.00 | 1.03 | 1.00 | 1.00 | 9.0M |
| 2025-04-28 | 1.05 | 1.06 | 0.97 | 1.02 | 16.3M |
| 2025-04-25 | 1.03 | 1.05 | 1.01 | 1.03 | 10.1M |
| 2025-04-24 | 0.98 | 1.04 | 0.98 | 1.02 | 6.7M |
| 2025-04-23 | 1.00 | 1.08 | 0.98 | 1.00 | 13.8M |
| 2025-04-22 | 0.86 | 0.97 | 0.86 | 0.94 | 16.6M |
| 2025-04-21 | 0.84 | 0.89 | 0.83 | 0.83 | 8.6M |
| 2025-04-17 | 0.83 | 0.85 | 0.80 | 0.84 | 5.7M |
| 2025-04-16 | 0.77 | 0.84 | 0.77 | 0.83 | 13.2M |
| 2025-04-15 | 0.81 | 0.84 | 0.78 | 0.79 | 5.5M |
| 2025-04-14 | 0.81 | 0.85 | 0.79 | 0.82 | 7.9M |
| 2025-04-11 | 0.78 | 0.83 | 0.78 | 0.80 | 7.1M |
| 2025-04-10 | 0.81 | 0.83 | 0.76 | 0.77 | 5.9M |
| 2025-04-09 | 0.69 | 0.88 | 0.67 | 0.85 | 18.1M |
| 2025-04-08 | 0.81 | 0.81 | 0.68 | 0.68 | 9.0M |
| 2025-04-07 | 0.70 | 0.82 | 0.68 | 0.75 | 11.1M |
| 2025-04-04 | 0.77 | 0.80 | 0.72 | 0.77 | 12.9M |
| 2025-04-03 | 0.79 | 0.84 | 0.78 | 0.82 | 7.8M |
| 2025-04-02 | 0.77 | 0.89 | 0.77 | 0.86 | 20.6M |
| 2025-04-01 | 0.79 | 0.82 | 0.75 | 0.81 | 15.6M |
| 2025-03-31 | 0.80 | 0.82 | 0.77 | 0.79 | 31.1M |
| 2025-03-28 | 0.91 | 0.93 | 0.82 | 0.84 | 27.8M |
| 2025-03-27 | 0.98 | 1.01 | 0.93 | 0.95 | 14.6M |
| 2025-03-26 | 1.04 | 1.06 | 0.98 | 0.99 | 29.9M |
| 2025-03-25 | 1.10 | 1.11 | 1.03 | 1.06 | 19.6M |
| 2025-03-24 | 1.03 | 1.11 | 1.03 | 1.10 | 29.7M |
| 2025-03-21 | 1.03 | 1.05 | 1.00 | 1.01 | 26.4M |
| 2025-03-20 | 1.06 | 1.09 | 1.02 | 1.04 | 21.4M |
| 2025-03-19 | 1.02 | 1.10 | 1.02 | 1.08 | 17.8M |
| 2025-03-18 | 1.08 | 1.10 | 0.99 | 1.01 | 31.5M |
| 2025-03-17 | 1.13 | 1.14 | 1.08 | 1.10 | 24.0M |
| 2025-03-14 | 1.12 | 1.16 | 1.11 | 1.11 | 22.5M |
| 2025-03-13 | 1.13 | 1.18 | 1.09 | 1.09 | 29.1M |
| 2025-03-12 | 1.14 | 1.18 | 1.10 | 1.15 | 33.3M |
| 2025-03-11 | 1.11 | 1.16 | 1.08 | 1.14 | 22.9M |
| 2025-03-10 | 1.17 | 1.22 | 1.08 | 1.11 | 31.1M |
| 2025-03-07 | 1.11 | 1.26 | 1.08 | 1.24 | 43.0M |
| 2025-03-06 | 1.13 | 1.18 | 1.08 | 1.12 | 34.9M |
| 2025-03-05 | 1.14 | 1.18 | 1.11 | 1.18 | 32.3M |
| 2025-03-04 | 1.08 | 1.18 | 1.06 | 1.14 | 43.0M |
| 2025-03-03 | 1.28 | 1.30 | 1.09 | 1.10 | 40.8M |
| 2025-02-28 | 1.08 | 1.17 | 1.06 | 1.16 | 34.0M |
| 2025-02-27 | 1.16 | 1.21 | 1.09 | 1.09 | 25.5M |
| 2025-02-26 | 1.12 | 1.19 | 1.11 | 1.13 | 22.0M |
| 2025-02-25 | 1.20 | 1.21 | 1.09 | 1.13 | 35.1M |
| 2025-02-24 | 1.32 | 1.32 | 1.23 | 1.24 | 42.4M |
| 2025-02-21 | 1.41 | 1.42 | 1.29 | 1.32 | 56.6M |
| 2025-02-20 | 1.42 | 1.43 | 1.37 | 1.39 | 26.4M |
| 2025-02-19 | 1.41 | 1.46 | 1.40 | 1.41 | 24.3M |
| 2025-02-18 | 1.41 | 1.47 | 1.38 | 1.40 | 30.4M |
| 2025-02-14 | 1.40 | 1.45 | 1.39 | 1.42 | 23.5M |
| 2025-02-13 | 1.37 | 1.42 | 1.34 | 1.40 | 32.9M |
| 2025-02-12 | 1.29 | 1.40 | 1.28 | 1.36 | 51.9M |
| 2025-02-11 | 1.40 | 1.40 | 1.31 | 1.31 | 37.7M |
| 2025-02-10 | 1.42 | 1.44 | 1.38 | 1.39 | 29.2M |
| 2025-02-07 | 1.46 | 1.51 | 1.41 | 1.42 | 41.3M |
| 2025-02-06 | 1.42 | 1.49 | 1.39 | 1.41 | 29.5M |
| 2025-02-05 | 1.46 | 1.50 | 1.41 | 1.41 | 31.1M |
| 2025-02-04 | 1.39 | 1.50 | 1.39 | 1.48 | 27.0M |
| 2025-02-03 | 1.32 | 1.49 | 1.31 | 1.40 | 64.7M |
| 2025-01-31 | 1.50 | 1.54 | 1.43 | 1.45 | 59.5M |
| 2025-01-30 | 1.45 | 1.54 | 1.44 | 1.50 | 53.8M |
| 2025-01-29 | 1.40 | 1.46 | 1.36 | 1.44 | 51.7M |
| 2025-01-28 | 1.43 | 1.45 | 1.37 | 1.40 | 23.3M |
| 2025-01-27 | 1.57 | 1.57 | 1.36 | 1.40 | 57.8M |
| 2025-01-24 | 1.63 | 1.70 | 1.61 | 1.63 | 38.1M |
| 2025-01-23 | 1.63 | 1.73 | 1.61 | 1.61 | 56.1M |
| 2025-01-22 | 1.62 | 1.68 | 1.58 | 1.66 | 46.3M |
| 2025-01-21 | 1.74 | 1.74 | 1.63 | 1.67 | 53.2M |
| 2025-01-17 | 1.72 | 1.78 | 1.67 | 1.68 | 49.3M |
| 2025-01-16 | 1.65 | 1.69 | 1.62 | 1.64 | 38.0M |
| 2025-01-15 | 1.64 | 1.69 | 1.61 | 1.67 | 45.2M |
| 2025-01-14 | 1.62 | 1.63 | 1.53 | 1.57 | 33.7M |
| 2025-01-13 | 1.53 | 1.57 | 1.47 | 1.56 | 31.1M |
| 2025-01-10 | 1.60 | 1.62 | 1.53 | 1.61 | 43.0M |
| 2025-01-08 | 1.65 | 1.67 | 1.57 | 1.62 | 42.0M |
| 2025-01-07 | 1.74 | 1.76 | 1.61 | 1.69 | 46.5M |
| 2025-01-06 | 1.77 | 1.82 | 1.73 | 1.76 | 59.3M |
| 2025-01-03 | 1.61 | 1.75 | 1.58 | 1.72 | 48.0M |
| 2025-01-02 | 1.56 | 1.64 | 1.52 | 1.61 | 36.5M |