4.58
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 | 4.40 | 4.65 | 4.36 | 4.58 | 3.7M |
| 2025-10-02 | 4.20 | 4.38 | 4.14 | 4.36 | 3.7M |
| 2025-10-01 | 4.39 | 4.44 | 4.16 | 4.18 | 4.2M |
| 2025-09-30 | 4.80 | 4.89 | 4.21 | 4.42 | 5.6M |
| 2025-09-29 | 4.96 | 5.02 | 4.80 | 4.82 | 2.0M |
| 2025-09-26 | 4.81 | 5.08 | 4.81 | 4.90 | 3.0M |
| 2025-09-25 | 5.09 | 5.10 | 4.76 | 4.77 | 4.2M |
| 2025-09-24 | 5.24 | 5.35 | 5.13 | 5.14 | 1.7M |
| 2025-09-23 | 5.39 | 5.56 | 5.15 | 5.19 | 3.2M |
| 2025-09-22 | 5.09 | 5.43 | 5.08 | 5.38 | 2.7M |
| 2025-09-19 | 5.29 | 5.33 | 5.04 | 5.19 | 4.1M |
| 2025-09-18 | 5.50 | 5.56 | 5.25 | 5.27 | 3.3M |
| 2025-09-17 | 5.42 | 5.71 | 5.33 | 5.42 | 4.4M |
| 2025-09-16 | 5.29 | 5.55 | 5.22 | 5.41 | 3.3M |
| 2025-09-15 | 5.22 | 5.48 | 5.15 | 5.28 | 3.2M |
| 2025-09-12 | 5.38 | 5.49 | 5.17 | 5.18 | 5.7M |
| 2025-09-11 | 5.21 | 5.44 | 5.15 | 5.38 | 4.0M |
| 2025-09-10 | 5.08 | 5.27 | 5.00 | 5.14 | 4.0M |
| 2025-09-09 | 5.43 | 5.45 | 5.06 | 5.08 | 4.6M |
| 2025-09-08 | 5.23 | 5.39 | 5.12 | 5.38 | 3.3M |
| 2025-09-05 | 5.25 | 5.52 | 5.10 | 5.18 | 4.8M |
| 2025-09-04 | 5.62 | 5.73 | 5.09 | 5.18 | 6.1M |
| 2025-09-03 | 5.52 | 5.89 | 5.50 | 5.58 | 5.6M |
| 2025-09-02 | 5.63 | 6.05 | 5.49 | 5.61 | 8.8M |
| 2025-08-29 | 4.71 | 4.92 | 4.61 | 4.90 | 4.6M |
| 2025-08-28 | 4.82 | 4.88 | 4.67 | 4.71 | 2.7M |
| 2025-08-27 | 4.85 | 4.99 | 4.71 | 4.79 | 4.7M |
| 2025-08-26 | 4.41 | 4.86 | 4.39 | 4.85 | 4.4M |
| 2025-08-25 | 4.48 | 4.49 | 4.34 | 4.37 | 2.9M |
| 2025-08-22 | 4.10 | 4.69 | 4.10 | 4.56 | 4.4M |
| 2025-08-21 | 4.19 | 4.23 | 4.08 | 4.15 | 3.0M |
| 2025-08-20 | 4.51 | 4.55 | 4.21 | 4.26 | 3.8M |
| 2025-08-19 | 4.76 | 4.90 | 4.60 | 4.61 | 3.2M |
| 2025-08-18 | 4.56 | 4.88 | 4.49 | 4.77 | 5.7M |
| 2025-08-15 | 4.50 | 4.69 | 4.36 | 4.52 | 4.8M |
| 2025-08-14 | 4.50 | 4.53 | 4.31 | 4.43 | 5.0M |
| 2025-08-13 | 4.32 | 4.69 | 4.15 | 4.62 | 8.0M |
| 2025-08-12 | 3.38 | 4.33 | 3.36 | 4.29 | 13.8M |
| 2025-08-11 | 3.32 | 3.42 | 3.27 | 3.31 | 4.1M |
| 2025-08-08 | 3.36 | 3.53 | 3.30 | 3.34 | 3.6M |
| 2025-08-07 | 3.30 | 3.33 | 3.26 | 3.32 | 3.5M |
| 2025-08-06 | 3.43 | 3.45 | 3.15 | 3.36 | 9.3M |
| 2025-08-05 | 3.90 | 3.92 | 3.31 | 3.45 | 9.9M |
| 2025-08-04 | 4.02 | 4.11 | 4.00 | 4.09 | 2.6M |
| 2025-08-01 | 4.18 | 4.21 | 3.95 | 3.97 | 4.3M |
| 2025-07-31 | 4.32 | 4.47 | 4.26 | 4.38 | 2.4M |
| 2025-07-30 | 4.53 | 4.55 | 4.28 | 4.40 | 3.2M |
| 2025-07-29 | 4.62 | 4.93 | 4.50 | 4.54 | 5.6M |
| 2025-07-28 | 4.42 | 4.54 | 4.33 | 4.52 | 2.8M |
| 2025-07-25 | 4.37 | 4.43 | 4.32 | 4.42 | 3.0M |
| 2025-07-24 | 4.45 | 4.56 | 4.31 | 4.37 | 4.4M |
| 2025-07-23 | 4.35 | 4.65 | 4.30 | 4.59 | 4.1M |
| 2025-07-22 | 4.16 | 4.34 | 4.14 | 4.27 | 3.3M |
| 2025-07-21 | 4.20 | 4.22 | 4.10 | 4.14 | 2.2M |
| 2025-07-18 | 4.23 | 4.23 | 4.06 | 4.12 | 2.1M |
| 2025-07-17 | 4.19 | 4.39 | 4.17 | 4.19 | 3.6M |
| 2025-07-16 | 4.12 | 4.20 | 3.98 | 4.16 | 2.9M |
| 2025-07-15 | 4.20 | 4.22 | 4.06 | 4.08 | 2.2M |
| 2025-07-14 | 4.12 | 4.21 | 4.03 | 4.15 | 2.4M |
| 2025-07-11 | 4.28 | 4.32 | 4.15 | 4.16 | 2.3M |
| 2025-07-10 | 4.23 | 4.53 | 4.06 | 4.36 | 5.7M |
| 2025-07-09 | 4.06 | 4.13 | 3.96 | 4.01 | 2.2M |
| 2025-07-08 | 3.99 | 4.15 | 3.97 | 3.98 | 2.5M |
| 2025-07-07 | 4.01 | 4.17 | 3.93 | 3.96 | 3.7M |
| 2025-07-03 | 4.06 | 4.23 | 3.99 | 4.15 | 2.4M |
| 2025-07-02 | 3.91 | 4.12 | 3.84 | 4.01 | 3.5M |
| 2025-07-01 | 3.60 | 4.03 | 3.57 | 3.91 | 5.0M |
| 2025-06-30 | 3.63 | 3.66 | 3.60 | 3.63 | 2.2M |
| 2025-06-27 | 3.63 | 3.73 | 3.58 | 3.61 | 9.2M |
| 2025-06-26 | 3.62 | 3.71 | 3.57 | 3.61 | 2.0M |
| 2025-06-25 | 3.80 | 3.82 | 3.57 | 3.62 | 3.5M |
| 2025-06-24 | 3.59 | 3.79 | 3.57 | 3.77 | 5.1M |
| 2025-06-23 | 3.34 | 3.54 | 3.24 | 3.51 | 5.6M |
| 2025-06-20 | 3.42 | 3.46 | 3.36 | 3.38 | 3.7M |
| 2025-06-18 | 3.42 | 3.55 | 3.36 | 3.37 | 3.8M |
| 2025-06-17 | 3.50 | 3.59 | 3.39 | 3.42 | 3.7M |
| 2025-06-16 | 3.52 | 3.71 | 3.43 | 3.59 | 4.4M |
| 2025-06-13 | 3.56 | 3.61 | 3.33 | 3.43 | 10.6M |
| 2025-06-12 | 3.80 | 3.87 | 3.73 | 3.75 | 3.1M |
| 2025-06-11 | 4.10 | 4.11 | 3.84 | 3.88 | 3.6M |
| 2025-06-10 | 4.02 | 4.10 | 3.91 | 4.03 | 2.6M |
| 2025-06-09 | 4.10 | 4.21 | 3.99 | 3.99 | 2.0M |
| 2025-06-06 | 3.90 | 4.03 | 3.85 | 4.01 | 2.4M |
| 2025-06-05 | 3.93 | 3.98 | 3.78 | 3.81 | 3.1M |
| 2025-06-04 | 4.07 | 4.10 | 3.95 | 3.96 | 1.5M |
| 2025-06-03 | 4.01 | 4.09 | 3.92 | 4.04 | 2.3M |
| 2025-06-02 | 4.04 | 4.04 | 3.84 | 4.01 | 3.2M |
| 2025-05-30 | 4.05 | 4.15 | 4.01 | 4.02 | 2.7M |
| 2025-05-29 | 4.24 | 4.38 | 4.05 | 4.09 | 3.0M |
| 2025-05-28 | 4.16 | 4.16 | 4.04 | 4.13 | 2.5M |
| 2025-05-27 | 3.82 | 4.18 | 3.79 | 4.16 | 5.9M |
| 2025-05-23 | 3.60 | 3.72 | 3.60 | 3.67 | 1.9M |
| 2025-05-22 | 3.69 | 3.83 | 3.67 | 3.75 | 2.9M |
| 2025-05-21 | 3.99 | 4.08 | 3.71 | 3.73 | 3.3M |
| 2025-05-20 | 4.00 | 4.20 | 3.90 | 4.03 | 4.1M |
| 2025-05-19 | 4.02 | 4.14 | 3.95 | 4.01 | 2.4M |
| 2025-05-16 | 4.11 | 4.22 | 4.05 | 4.17 | 2.6M |
| 2025-05-15 | 4.15 | 4.20 | 3.94 | 4.09 | 3.3M |
| 2025-05-14 | 4.36 | 4.45 | 4.20 | 4.23 | 3.3M |
| 2025-05-13 | 4.18 | 4.47 | 4.18 | 4.39 | 4.3M |
| 2025-05-12 | 4.25 | 4.50 | 4.11 | 4.16 | 4.5M |
| 2025-05-09 | 3.72 | 3.92 | 3.65 | 3.88 | 5.4M |
| 2025-05-08 | 3.54 | 3.88 | 3.49 | 3.73 | 4.7M |
| 2025-05-07 | 3.45 | 3.57 | 3.39 | 3.49 | 2.9M |
| 2025-05-06 | 3.38 | 3.50 | 3.36 | 3.43 | 2.9M |
| 2025-05-05 | 3.30 | 3.68 | 3.25 | 3.52 | 5.0M |
| 2025-05-02 | 3.11 | 3.37 | 2.97 | 3.36 | 6.9M |
| 2025-05-01 | 2.99 | 3.20 | 2.98 | 3.11 | 5.4M |
| 2025-04-30 | 3.05 | 3.10 | 2.89 | 2.98 | 5.0M |
| 2025-04-29 | 3.15 | 3.25 | 3.06 | 3.13 | 4.6M |
| 2025-04-28 | 3.23 | 3.38 | 3.14 | 3.19 | 4.8M |
| 2025-04-25 | 3.19 | 3.26 | 3.13 | 3.23 | 4.1M |
| 2025-04-24 | 3.16 | 3.25 | 3.09 | 3.23 | 3.7M |
| 2025-04-23 | 3.40 | 3.65 | 3.20 | 3.21 | 5.3M |
| 2025-04-22 | 3.07 | 3.20 | 3.07 | 3.17 | 3.3M |
| 2025-04-21 | 3.12 | 3.14 | 3.01 | 3.06 | 4.0M |
| 2025-04-17 | 3.08 | 3.21 | 3.04 | 3.17 | 3.3M |
| 2025-04-16 | 3.15 | 3.21 | 3.04 | 3.09 | 4.1M |
| 2025-04-15 | 3.12 | 3.36 | 3.12 | 3.18 | 4.7M |
| 2025-04-14 | 3.42 | 3.50 | 3.13 | 3.16 | 5.9M |
| 2025-04-11 | 3.56 | 3.56 | 3.03 | 3.37 | 10.1M |
| 2025-04-10 | 3.87 | 3.94 | 3.52 | 3.57 | 4.4M |
| 2025-04-09 | 3.26 | 4.27 | 3.26 | 4.08 | 7.0M |
| 2025-04-08 | 3.76 | 3.80 | 3.24 | 3.30 | 6.4M |
| 2025-04-07 | 3.20 | 3.75 | 3.12 | 3.58 | 6.1M |
| 2025-04-04 | 3.61 | 3.69 | 3.10 | 3.46 | 6.9M |
| 2025-04-03 | 4.20 | 4.20 | 3.70 | 3.80 | 5.6M |
| 2025-04-02 | 4.22 | 4.41 | 4.21 | 4.32 | 3.7M |
| 2025-04-01 | 4.26 | 4.41 | 4.25 | 4.32 | 3.6M |
| 2025-03-31 | 4.66 | 4.73 | 4.06 | 4.34 | 7.2M |
| 2025-03-28 | 5.05 | 5.13 | 4.75 | 4.80 | 5.7M |
| 2025-03-27 | 5.27 | 5.27 | 5.07 | 5.11 | 2.4M |
| 2025-03-26 | 5.36 | 5.42 | 5.08 | 5.26 | 2.4M |
| 2025-03-25 | 5.67 | 5.71 | 5.32 | 5.34 | 2.4M |
| 2025-03-24 | 5.55 | 5.78 | 5.54 | 5.67 | 2.5M |
| 2025-03-21 | 5.36 | 5.52 | 5.29 | 5.47 | 2.7M |
| 2025-03-20 | 5.78 | 5.86 | 5.51 | 5.52 | 2.6M |
| 2025-03-19 | 5.94 | 6.11 | 5.89 | 5.96 | 2.1M |
| 2025-03-18 | 6.08 | 6.10 | 5.81 | 5.94 | 2.3M |
| 2025-03-17 | 5.97 | 6.23 | 5.94 | 6.15 | 2.3M |
| 2025-03-14 | 5.90 | 6.03 | 5.83 | 5.95 | 3.1M |
| 2025-03-13 | 6.08 | 6.11 | 5.63 | 5.75 | 1.9M |
| 2025-03-12 | 5.90 | 6.12 | 5.67 | 6.08 | 3.7M |
| 2025-03-11 | 5.97 | 6.09 | 5.76 | 5.79 | 4.6M |
| 2025-03-10 | 6.42 | 6.42 | 5.68 | 6.04 | 4.2M |
| 2025-03-07 | 6.74 | 6.74 | 6.36 | 6.64 | 2.2M |
| 2025-03-06 | 6.72 | 7.12 | 6.63 | 6.71 | 3.1M |
| 2025-03-05 | 6.64 | 7.04 | 6.53 | 6.90 | 3.9M |
| 2025-03-04 | 6.53 | 6.85 | 6.26 | 6.63 | 4.9M |
| 2025-03-03 | 7.20 | 7.36 | 6.84 | 6.93 | 2.7M |
| 2025-02-28 | 7.34 | 7.49 | 7.10 | 7.20 | 2.9M |
| 2025-02-27 | 7.53 | 7.60 | 7.20 | 7.40 | 3.0M |
| 2025-02-26 | 7.64 | 7.73 | 7.52 | 7.53 | 2.7M |
| 2025-02-25 | 7.71 | 7.80 | 7.19 | 7.50 | 2.6M |
| 2025-02-24 | 7.97 | 8.05 | 7.64 | 7.69 | 2.6M |
| 2025-02-21 | 8.80 | 8.89 | 7.88 | 7.94 | 3.9M |
| 2025-02-20 | 8.77 | 8.84 | 8.27 | 8.72 | 3.2M |
| 2025-02-19 | 9.22 | 9.25 | 8.81 | 8.82 | 2.1M |
| 2025-02-18 | 8.84 | 9.44 | 8.63 | 9.28 | 4.1M |
| 2025-02-14 | 8.70 | 8.88 | 8.36 | 8.85 | 4.0M |
| 2025-02-13 | 9.45 | 9.58 | 8.50 | 8.52 | 4.3M |
| 2025-02-12 | 9.53 | 9.63 | 9.13 | 9.25 | 6.8M |
| 2025-02-11 | 10.06 | 10.06 | 9.65 | 9.73 | 2.3M |
| 2025-02-10 | 9.61 | 10.26 | 9.02 | 10.06 | 4.6M |
| 2025-02-07 | 9.30 | 9.67 | 9.00 | 9.34 | 5.9M |
| 2025-02-06 | 7.92 | 8.31 | 7.92 | 8.09 | 2.4M |
| 2025-02-05 | 8.15 | 8.17 | 7.82 | 7.84 | 3.3M |
| 2025-02-04 | 8.11 | 8.23 | 7.95 | 8.15 | 3.0M |
| 2025-02-03 | 7.88 | 8.44 | 7.76 | 8.20 | 2.5M |
| 2025-01-31 | 8.55 | 8.70 | 8.38 | 8.43 | 3.3M |
| 2025-01-30 | 8.34 | 8.54 | 8.29 | 8.53 | 2.4M |
| 2025-01-29 | 7.93 | 8.31 | 7.92 | 8.19 | 2.5M |
| 2025-01-28 | 8.28 | 8.31 | 7.53 | 7.78 | 3.1M |
| 2025-01-27 | 8.24 | 8.62 | 8.18 | 8.37 | 1.7M |
| 2025-01-24 | 8.24 | 8.52 | 8.09 | 8.42 | 1.4M |
| 2025-01-23 | 8.39 | 8.55 | 8.17 | 8.35 | 1.4M |
| 2025-01-22 | 8.70 | 8.72 | 8.44 | 8.52 | 1.9M |
| 2025-01-21 | 8.72 | 8.85 | 8.42 | 8.53 | 2.9M |
| 2025-01-17 | 8.34 | 8.74 | 8.28 | 8.58 | 2.8M |
| 2025-01-16 | 8.33 | 8.39 | 8.05 | 8.26 | 1.5M |
| 2025-01-15 | 8.38 | 8.43 | 8.20 | 8.24 | 1.9M |
| 2025-01-14 | 8.06 | 8.33 | 8.03 | 8.33 | 1.8M |
| 2025-01-13 | 7.99 | 8.06 | 7.80 | 7.97 | 1.5M |
| 2025-01-10 | 8.36 | 8.39 | 8.08 | 8.20 | 1.8M |
| 2025-01-08 | 8.08 | 8.23 | 7.83 | 8.16 | 2.6M |
| 2025-01-07 | 8.16 | 8.39 | 8.04 | 8.32 | 3.2M |
| 2025-01-06 | 7.30 | 8.41 | 7.29 | 7.99 | 4.9M |
| 2025-01-03 | 7.26 | 7.28 | 6.76 | 7.11 | 3.2M |
| 2025-01-02 | 7.17 | 7.29 | 6.84 | 7.23 | 2.8M |