5.00
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 | 5.04 | 5.05 | 4.87 | 5.00 | 110.1M |
| 2025-09-26 | 5.07 | 5.24 | 5.04 | 5.10 | 136.0M |
| 2025-09-25 | 5.09 | 5.11 | 5.01 | 5.01 | 105.8M |
| 2025-09-24 | 4.91 | 5.15 | 4.84 | 5.07 | 135.4M |
| 2025-09-23 | 5.23 | 5.26 | 4.91 | 5.05 | 239.9M |
| 2025-09-22 | 5.68 | 5.68 | 5.28 | 5.33 | 345.1M |
| 2025-09-19 | 5.76 | 5.99 | 5.68 | 5.87 | 324.6M |
| 2025-09-18 | 5.90 | 5.96 | 5.61 | 5.71 | 262.0M |
| 2025-09-17 | 5.88 | 6.03 | 5.79 | 5.90 | 358.1M |
| 2025-09-16 | 5.64 | 6.17 | 5.64 | 6.03 | 539.8M |
| 2025-09-15 | 5.73 | 5.75 | 5.60 | 5.61 | 120.8M |
| 2025-09-12 | 5.65 | 5.78 | 5.61 | 5.70 | 168.2M |
| 2025-09-11 | 5.60 | 5.78 | 5.46 | 5.69 | 183.7M |
| 2025-09-10 | 5.70 | 5.78 | 5.61 | 5.67 | 169.5M |
| 2025-09-09 | 5.53 | 5.81 | 5.45 | 5.78 | 285.6M |
| 2025-09-08 | 5.52 | 5.65 | 5.47 | 5.53 | 138.8M |
| 2025-09-05 | 5.42 | 5.50 | 5.20 | 5.50 | 149.5M |
| 2025-09-04 | 5.30 | 5.51 | 5.28 | 5.42 | 157.7M |
| 2025-09-03 | 5.52 | 5.56 | 5.30 | 5.33 | 128.6M |
| 2025-09-02 | 5.69 | 5.69 | 5.44 | 5.50 | 152.4M |
| 2025-09-01 | 5.67 | 5.75 | 5.65 | 5.70 | 141.8M |
| 2025-08-29 | 5.76 | 5.86 | 5.64 | 5.66 | 177.8M |
| 2025-08-28 | 5.87 | 5.96 | 5.50 | 5.80 | 327.7M |
| 2025-08-27 | 5.90 | 6.38 | 5.85 | 5.99 | 438.0M |
| 2025-08-26 | 6.02 | 6.04 | 5.86 | 5.97 | 305.5M |
| 2025-08-25 | 5.98 | 6.48 | 5.85 | 6.19 | 510.3M |
| 2025-08-22 | 6.00 | 6.36 | 5.63 | 5.93 | 595.1M |
| 2025-08-21 | 5.53 | 6.06 | 5.53 | 6.06 | 361.3M |
| 2025-08-20 | 5.34 | 5.65 | 5.24 | 5.51 | 290.8M |
| 2025-08-19 | 5.24 | 5.36 | 5.20 | 5.34 | 192.8M |
| 2025-08-18 | 5.21 | 5.26 | 5.18 | 5.24 | 126.7M |
| 2025-08-15 | 5.15 | 5.23 | 5.10 | 5.21 | 98.8M |
| 2025-08-14 | 5.23 | 5.29 | 5.16 | 5.19 | 111.0M |
| 2025-08-13 | 5.32 | 5.34 | 5.21 | 5.26 | 148.1M |
| 2025-08-12 | 5.25 | 5.40 | 5.23 | 5.36 | 208.1M |
| 2025-08-11 | 5.16 | 5.20 | 5.16 | 5.20 | 77.7M |
| 2025-08-08 | 5.26 | 5.27 | 5.17 | 5.19 | 102.4M |
| 2025-08-07 | 5.24 | 5.39 | 5.23 | 5.30 | 135.5M |
| 2025-08-06 | 5.26 | 5.26 | 5.20 | 5.24 | 81.7M |
| 2025-08-05 | 5.21 | 5.27 | 5.19 | 5.26 | 92.0M |
| 2025-08-04 | 5.25 | 5.25 | 5.15 | 5.22 | 95.8M |
| 2025-08-01 | 5.24 | 5.32 | 5.19 | 5.29 | 106.4M |
| 2025-07-31 | 5.38 | 5.44 | 5.24 | 5.28 | 162.9M |
| 2025-07-30 | 5.55 | 5.56 | 5.40 | 5.44 | 187.1M |
| 2025-07-29 | 5.68 | 5.80 | 5.53 | 5.62 | 228.4M |
| 2025-07-28 | 5.55 | 5.67 | 5.48 | 5.64 | 194.4M |
| 2025-07-25 | 5.55 | 5.77 | 5.48 | 5.57 | 209.4M |
| 2025-07-24 | 5.59 | 5.61 | 5.51 | 5.58 | 200.4M |
| 2025-07-23 | 5.41 | 5.74 | 5.30 | 5.68 | 362.6M |
| 2025-07-22 | 5.53 | 5.60 | 5.40 | 5.46 | 212.2M |
| 2025-07-21 | 5.41 | 5.53 | 5.36 | 5.49 | 167.7M |
| 2025-07-18 | 5.58 | 5.69 | 5.53 | 5.53 | 240.9M |
| 2025-07-17 | 5.42 | 5.86 | 5.39 | 5.69 | 381.3M |
| 2025-07-16 | 5.36 | 5.57 | 5.36 | 5.41 | 210.6M |
| 2025-07-15 | 5.53 | 5.78 | 5.41 | 5.47 | 322.3M |
| 2025-07-14 | 6.00 | 6.04 | 5.61 | 5.63 | 433.6M |
| 2025-07-11 | 5.89 | 6.42 | 5.53 | 6.03 | 697.9M |
| 2025-07-10 | 5.68 | 6.00 | 5.66 | 6.00 | 696.8M |
| 2025-07-09 | 4.95 | 5.45 | 4.93 | 5.45 | 456.7M |
| 2025-07-08 | 4.83 | 5.12 | 4.81 | 4.95 | 246.7M |
| 2025-07-07 | 4.79 | 4.99 | 4.78 | 4.90 | 250.3M |
| 2025-07-04 | 4.79 | 4.82 | 4.71 | 4.77 | 119.9M |
| 2025-07-03 | 4.80 | 4.82 | 4.73 | 4.79 | 125.4M |
| 2025-07-02 | 4.83 | 4.85 | 4.73 | 4.78 | 153.5M |
| 2025-07-01 | 4.98 | 5.00 | 4.81 | 4.85 | 246.1M |
| 2025-06-30 | 4.73 | 5.15 | 4.68 | 5.01 | 398.3M |
| 2025-06-27 | 4.79 | 4.88 | 4.71 | 4.71 | 170.4M |
| 2025-06-26 | 4.86 | 4.90 | 4.73 | 4.77 | 213.1M |
| 2025-06-25 | 4.81 | 4.98 | 4.79 | 4.90 | 244.4M |
| 2025-06-24 | 4.71 | 4.99 | 4.71 | 4.87 | 278.4M |
| 2025-06-23 | 4.57 | 4.95 | 4.57 | 4.79 | 257.2M |
| 2025-06-20 | 4.55 | 4.68 | 4.48 | 4.51 | 156.2M |
| 2025-06-19 | 4.99 | 4.99 | 4.68 | 4.71 | 240.5M |
| 2025-06-18 | 4.79 | 5.04 | 4.71 | 5.00 | 319.2M |
| 2025-06-17 | 4.94 | 5.02 | 4.76 | 4.83 | 209.6M |
| 2025-06-16 | 4.75 | 5.00 | 4.71 | 4.86 | 176.0M |
| 2025-06-13 | 5.02 | 5.08 | 4.77 | 4.82 | 251.9M |
| 2025-06-12 | 5.18 | 5.22 | 5.04 | 5.09 | 271.4M |
| 2025-06-11 | 5.16 | 5.33 | 5.05 | 5.23 | 426.9M |
| 2025-06-10 | 5.12 | 5.36 | 4.98 | 5.19 | 602.1M |
| 2025-06-09 | 4.58 | 5.03 | 4.55 | 5.03 | 485.5M |
| 2025-06-06 | 4.66 | 4.74 | 4.56 | 4.57 | 145.5M |
| 2025-06-05 | 4.74 | 4.74 | 4.58 | 4.65 | 173.4M |
| 2025-06-04 | 4.72 | 4.79 | 4.64 | 4.74 | 184.5M |
| 2025-06-03 | 4.85 | 4.98 | 4.76 | 4.78 | 233.2M |
| 2025-05-30 | 5.01 | 5.04 | 4.81 | 4.85 | 287.0M |
| 2025-05-29 | 4.82 | 5.23 | 4.73 | 5.06 | 427.4M |
| 2025-05-28 | 4.83 | 4.87 | 4.72 | 4.77 | 217.0M |
| 2025-05-27 | 4.71 | 5.00 | 4.65 | 4.93 | 308.3M |
| 2025-05-26 | 4.48 | 4.83 | 4.40 | 4.76 | 262.9M |
| 2025-05-23 | 4.65 | 4.69 | 4.51 | 4.52 | 224.3M |
| 2025-05-22 | 4.67 | 5.01 | 4.62 | 4.80 | 298.2M |
| 2025-05-21 | 4.78 | 4.97 | 4.68 | 4.71 | 278.1M |
| 2025-05-20 | 5.10 | 5.10 | 4.81 | 4.87 | 379.2M |
| 2025-05-19 | 5.18 | 5.48 | 5.01 | 5.21 | 401.0M |
| 2025-05-16 | 4.87 | 5.60 | 4.77 | 5.31 | 553.4M |
| 2025-05-15 | 5.23 | 5.46 | 5.07 | 5.19 | 644.8M |
| 2025-05-14 | 4.56 | 5.06 | 4.40 | 5.06 | 550.9M |
| 2025-05-13 | 4.69 | 4.91 | 4.60 | 4.60 | 580.5M |
| 2025-05-12 | 4.40 | 4.63 | 4.27 | 4.56 | 541.1M |
| 2025-05-09 | 4.41 | 4.41 | 4.20 | 4.21 | 338.6M |
| 2025-05-08 | 4.01 | 4.46 | 3.95 | 4.46 | 212.7M |
| 2025-05-07 | 4.03 | 4.25 | 3.99 | 4.05 | 308.5M |
| 2025-05-06 | 3.79 | 4.08 | 3.77 | 3.99 | 262.5M |
| 2025-04-30 | 3.85 | 3.94 | 3.70 | 3.79 | 186.2M |
| 2025-04-29 | 3.95 | 4.05 | 3.85 | 3.89 | 362.0M |
| 2025-04-28 | 4.10 | 4.35 | 4.10 | 4.28 | 441.8M |
| 2025-04-25 | 4.10 | 4.20 | 3.82 | 3.95 | 319.1M |
| 2025-04-24 | 4.21 | 4.28 | 3.95 | 3.98 | 372.8M |
| 2025-04-23 | 4.61 | 4.61 | 4.20 | 4.28 | 597.3M |
| 2025-04-22 | 4.19 | 4.19 | 4.19 | 4.19 | 50.5M |
| 2025-04-21 | 3.47 | 3.81 | 3.47 | 3.81 | 139.3M |
| 2025-04-18 | 3.68 | 3.73 | 3.46 | 3.46 | 238.8M |
| 2025-04-17 | 3.70 | 3.87 | 3.56 | 3.77 | 270.3M |
| 2025-04-16 | 3.90 | 4.08 | 3.64 | 3.71 | 310.9M |
| 2025-04-15 | 3.93 | 4.12 | 3.70 | 3.87 | 445.1M |
| 2025-04-14 | 3.60 | 3.86 | 3.49 | 3.86 | 394.6M |
| 2025-04-11 | 3.51 | 3.51 | 3.38 | 3.51 | 101.0M |
| 2025-04-10 | 3.19 | 3.19 | 3.16 | 3.19 | 59.7M |
| 2025-04-09 | 2.77 | 2.98 | 2.48 | 2.90 | 175.8M |
| 2025-04-08 | 2.65 | 2.83 | 2.62 | 2.75 | 152.8M |
| 2025-04-07 | 2.77 | 2.90 | 2.67 | 2.67 | 136.1M |
| 2025-04-03 | 2.85 | 3.12 | 2.85 | 2.97 | 178.6M |
| 2025-04-02 | 2.77 | 3.30 | 2.77 | 3.14 | 224.3M |
| 2025-04-01 | 3.08 | 3.08 | 3.08 | 3.08 | 24.8M |
| 2025-03-31 | 3.42 | 3.42 | 3.42 | 3.42 | 22.6M |
| 2025-03-28 | 3.97 | 3.98 | 3.80 | 3.80 | 91.4M |
| 2025-03-27 | 3.81 | 4.08 | 3.75 | 4.01 | 143.0M |
| 2025-03-26 | 3.75 | 3.87 | 3.75 | 3.80 | 53.9M |
| 2025-03-25 | 3.85 | 3.85 | 3.73 | 3.74 | 59.2M |
| 2025-03-24 | 3.96 | 3.99 | 3.74 | 3.85 | 96.0M |
| 2025-03-21 | 4.14 | 4.14 | 4.00 | 4.01 | 81.1M |
| 2025-03-20 | 4.13 | 4.19 | 4.12 | 4.14 | 59.7M |
| 2025-03-19 | 4.22 | 4.22 | 4.15 | 4.17 | 68.0M |
| 2025-03-18 | 4.33 | 4.34 | 4.23 | 4.25 | 90.3M |
| 2025-03-17 | 4.23 | 4.40 | 4.20 | 4.33 | 144.5M |
| 2025-03-14 | 4.15 | 4.27 | 4.15 | 4.25 | 96.3M |
| 2025-03-13 | 4.25 | 4.25 | 4.12 | 4.15 | 79.4M |
| 2025-03-12 | 4.23 | 4.36 | 4.20 | 4.27 | 110.0M |
| 2025-03-11 | 4.16 | 4.22 | 4.12 | 4.20 | 60.9M |
| 2025-03-10 | 4.29 | 4.29 | 4.20 | 4.24 | 94.6M |
| 2025-03-07 | 4.27 | 4.56 | 4.23 | 4.36 | 180.3M |
| 2025-03-06 | 4.26 | 4.40 | 4.21 | 4.31 | 138.0M |
| 2025-03-05 | 4.16 | 4.48 | 4.06 | 4.32 | 169.4M |
| 2025-03-04 | 4.23 | 4.23 | 4.07 | 4.19 | 98.4M |
| 2025-03-03 | 4.18 | 4.30 | 4.07 | 4.23 | 91.1M |
| 2025-02-28 | 4.46 | 4.46 | 4.20 | 4.20 | 129.1M |
| 2025-02-27 | 4.38 | 4.49 | 4.38 | 4.46 | 120.6M |
| 2025-02-26 | 4.44 | 4.47 | 4.37 | 4.41 | 112.0M |
| 2025-02-25 | 4.41 | 4.48 | 4.34 | 4.42 | 84.6M |
| 2025-02-24 | 4.50 | 4.55 | 4.43 | 4.48 | 126.4M |
| 2025-02-21 | 4.62 | 4.72 | 4.44 | 4.58 | 185.0M |
| 2025-02-20 | 4.42 | 4.68 | 4.42 | 4.63 | 192.3M |
| 2025-02-19 | 4.43 | 4.48 | 4.40 | 4.46 | 117.1M |
| 2025-02-18 | 4.65 | 4.66 | 4.33 | 4.41 | 183.2M |
| 2025-02-17 | 4.58 | 4.78 | 4.53 | 4.70 | 153.3M |
| 2025-02-14 | 4.80 | 4.81 | 4.56 | 4.62 | 210.0M |
| 2025-02-13 | 4.94 | 5.10 | 4.77 | 4.88 | 264.3M |
| 2025-02-12 | 4.71 | 5.07 | 4.66 | 4.98 | 299.6M |
| 2025-02-11 | 4.81 | 4.84 | 4.64 | 4.71 | 211.8M |
| 2025-02-10 | 4.48 | 4.80 | 4.48 | 4.80 | 294.3M |
| 2025-02-07 | 4.43 | 4.58 | 4.35 | 4.46 | 202.6M |
| 2025-02-06 | 4.34 | 4.51 | 4.27 | 4.45 | 173.5M |
| 2025-02-05 | 4.21 | 4.47 | 4.15 | 4.38 | 163.9M |
| 2025-01-27 | 4.25 | 4.55 | 4.24 | 4.25 | 187.4M |
| 2025-01-24 | 4.58 | 4.89 | 4.46 | 4.71 | 222.8M |
| 2025-01-23 | 4.87 | 5.00 | 4.70 | 4.70 | 216.7M |
| 2025-01-22 | 4.70 | 5.04 | 4.64 | 4.90 | 234.2M |
| 2025-01-21 | 5.06 | 5.14 | 4.72 | 4.81 | 235.5M |
| 2025-01-20 | 5.15 | 5.17 | 4.93 | 4.97 | 273.7M |
| 2025-01-17 | 5.34 | 5.58 | 5.10 | 5.18 | 411.3M |
| 2025-01-16 | 5.24 | 5.71 | 5.06 | 5.62 | 671.5M |
| 2025-01-15 | 4.75 | 5.19 | 4.71 | 5.19 | 344.6M |
| 2025-01-14 | 4.43 | 4.82 | 4.42 | 4.72 | 301.1M |
| 2025-01-13 | 4.38 | 4.61 | 4.16 | 4.46 | 213.5M |
| 2025-01-10 | 4.58 | 4.64 | 4.31 | 4.49 | 299.1M |
| 2025-01-09 | 4.36 | 4.88 | 4.31 | 4.78 | 395.8M |
| 2025-01-08 | 4.55 | 4.57 | 4.28 | 4.44 | 237.4M |
| 2025-01-07 | 4.43 | 4.74 | 4.34 | 4.60 | 304.2M |
| 2025-01-06 | 4.20 | 4.75 | 4.19 | 4.61 | 380.6M |
| 2025-01-03 | 4.20 | 4.59 | 3.81 | 4.41 | 418.9M |
| 2025-01-02 | 3.81 | 4.22 | 3.80 | 4.22 | 382.4M |