4.33
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.16 | 4.45 | 4.13 | 4.33 | 43.8M |
| 2025-09-25 | 4.25 | 4.26 | 4.10 | 4.17 | 34.5M |
| 2025-09-24 | 4.18 | 4.28 | 4.06 | 4.25 | 39.6M |
| 2025-09-23 | 4.13 | 4.15 | 3.98 | 4.12 | 43.1M |
| 2025-09-22 | 4.14 | 4.19 | 3.97 | 4.16 | 41.4M |
| 2025-09-19 | 4.10 | 4.17 | 4.02 | 4.12 | 44.0M |
| 2025-09-18 | 4.02 | 4.32 | 3.96 | 4.09 | 67.2M |
| 2025-09-17 | 3.97 | 4.09 | 3.91 | 4.02 | 54.6M |
| 2025-09-16 | 3.93 | 4.08 | 3.82 | 4.00 | 73.1M |
| 2025-09-15 | 3.66 | 4.03 | 3.66 | 3.93 | 94.6M |
| 2025-09-12 | 3.60 | 3.70 | 3.58 | 3.66 | 49.5M |
| 2025-09-11 | 3.51 | 3.62 | 3.47 | 3.61 | 39.7M |
| 2025-09-10 | 3.42 | 3.56 | 3.42 | 3.51 | 34.1M |
| 2025-09-09 | 3.31 | 3.49 | 3.31 | 3.46 | 47.4M |
| 2025-09-08 | 3.28 | 3.35 | 3.27 | 3.32 | 25.5M |
| 2025-09-05 | 3.25 | 3.28 | 3.20 | 3.27 | 22.1M |
| 2025-09-04 | 3.24 | 3.29 | 3.20 | 3.24 | 22.2M |
| 2025-09-03 | 3.31 | 3.33 | 3.22 | 3.24 | 20.4M |
| 2025-09-02 | 3.37 | 3.38 | 3.27 | 3.31 | 27.8M |
| 2025-09-01 | 3.36 | 3.40 | 3.31 | 3.37 | 26.2M |
| 2025-08-29 | 3.45 | 3.45 | 3.32 | 3.34 | 32.8M |
| 2025-08-28 | 3.43 | 3.54 | 3.33 | 3.40 | 48.5M |
| 2025-08-27 | 3.67 | 3.68 | 3.42 | 3.42 | 64.8M |
| 2025-08-26 | 3.44 | 3.73 | 3.42 | 3.68 | 73.6M |
| 2025-08-25 | 3.33 | 3.63 | 3.32 | 3.47 | 62.8M |
| 2025-08-22 | 3.30 | 3.33 | 3.26 | 3.32 | 30.1M |
| 2025-08-21 | 3.30 | 3.31 | 3.28 | 3.29 | 21.0M |
| 2025-08-20 | 3.28 | 3.31 | 3.25 | 3.31 | 26.5M |
| 2025-08-19 | 3.25 | 3.30 | 3.24 | 3.28 | 31.0M |
| 2025-08-18 | 3.29 | 3.29 | 3.24 | 3.25 | 31.9M |
| 2025-08-15 | 3.32 | 3.37 | 3.26 | 3.28 | 30.3M |
| 2025-08-14 | 3.40 | 3.42 | 3.31 | 3.33 | 32.7M |
| 2025-08-13 | 3.38 | 3.42 | 3.32 | 3.40 | 52.2M |
| 2025-08-12 | 3.23 | 3.47 | 3.22 | 3.39 | 74.8M |
| 2025-08-11 | 3.13 | 3.23 | 3.13 | 3.22 | 25.8M |
| 2025-08-08 | 3.13 | 3.15 | 3.10 | 3.13 | 12.6M |
| 2025-08-07 | 3.10 | 3.14 | 3.10 | 3.13 | 17.9M |
| 2025-08-06 | 3.12 | 3.13 | 3.07 | 3.11 | 19.4M |
| 2025-08-05 | 3.10 | 3.14 | 3.09 | 3.12 | 18.2M |
| 2025-08-04 | 3.09 | 3.11 | 3.07 | 3.10 | 13.7M |
| 2025-08-01 | 3.12 | 3.14 | 3.09 | 3.11 | 17.5M |
| 2025-07-31 | 3.22 | 3.22 | 3.10 | 3.11 | 29.6M |
| 2025-07-30 | 3.26 | 3.28 | 3.23 | 3.23 | 20.8M |
| 2025-07-29 | 3.25 | 3.28 | 3.20 | 3.26 | 22.0M |
| 2025-07-28 | 3.27 | 3.30 | 3.22 | 3.25 | 22.2M |
| 2025-07-25 | 3.27 | 3.30 | 3.24 | 3.27 | 19.2M |
| 2025-07-24 | 3.22 | 3.30 | 3.22 | 3.27 | 20.5M |
| 2025-07-23 | 3.28 | 3.33 | 3.23 | 3.24 | 19.1M |
| 2025-07-22 | 3.25 | 3.29 | 3.22 | 3.28 | 17.2M |
| 2025-07-21 | 3.22 | 3.29 | 3.21 | 3.26 | 16.5M |
| 2025-07-18 | 3.22 | 3.24 | 3.20 | 3.22 | 10.0M |
| 2025-07-17 | 3.24 | 3.25 | 3.20 | 3.22 | 12.1M |
| 2025-07-16 | 3.21 | 3.25 | 3.20 | 3.23 | 14.1M |
| 2025-07-15 | 3.23 | 3.27 | 3.16 | 3.22 | 21.3M |
| 2025-07-14 | 3.31 | 3.32 | 3.22 | 3.26 | 20.2M |
| 2025-07-11 | 3.32 | 3.35 | 3.29 | 3.31 | 22.5M |
| 2025-07-10 | 3.23 | 3.34 | 3.22 | 3.32 | 33.5M |
| 2025-07-09 | 3.19 | 3.23 | 3.18 | 3.22 | 18.5M |
| 2025-07-08 | 3.17 | 3.19 | 3.15 | 3.19 | 12.8M |
| 2025-07-07 | 3.14 | 3.18 | 3.12 | 3.17 | 17.9M |
| 2025-07-04 | 3.12 | 3.16 | 3.12 | 3.14 | 12.9M |
| 2025-07-03 | 3.12 | 3.16 | 3.12 | 3.13 | 15.3M |
| 2025-07-02 | 3.09 | 3.13 | 3.08 | 3.12 | 17.2M |
| 2025-07-01 | 3.10 | 3.10 | 3.06 | 3.10 | 12.1M |
| 2025-06-30 | 3.12 | 3.13 | 3.09 | 3.10 | 17.2M |
| 2025-06-27 | 3.13 | 3.16 | 3.11 | 3.12 | 11.6M |
| 2025-06-26 | 3.13 | 3.15 | 3.11 | 3.12 | 12.4M |
| 2025-06-25 | 3.08 | 3.15 | 3.08 | 3.13 | 13.8M |
| 2025-06-24 | 3.05 | 3.10 | 3.05 | 3.10 | 9.2M |
| 2025-06-23 | 3.03 | 3.07 | 3.02 | 3.06 | 9.7M |
| 2025-06-20 | 3.05 | 3.08 | 3.04 | 3.05 | 9.6M |
| 2025-06-19 | 3.07 | 3.09 | 3.03 | 3.05 | 11.9M |
| 2025-06-18 | 3.12 | 3.13 | 3.06 | 3.08 | 12.7M |
| 2025-06-17 | 3.12 | 3.14 | 3.10 | 3.13 | 9.1M |
| 2025-06-16 | 3.09 | 3.15 | 3.08 | 3.12 | 11.7M |
| 2025-06-13 | 3.16 | 3.16 | 3.09 | 3.09 | 16.1M |
| 2025-06-12 | 3.19 | 3.20 | 3.13 | 3.17 | 14.5M |
| 2025-06-11 | 3.16 | 3.25 | 3.16 | 3.19 | 25.1M |
| 2025-06-10 | 3.19 | 3.22 | 3.13 | 3.17 | 15.3M |
| 2025-06-09 | 3.20 | 3.22 | 3.17 | 3.20 | 11.6M |
| 2025-06-06 | 3.16 | 3.21 | 3.14 | 3.18 | 15.5M |
| 2025-06-05 | 3.16 | 3.18 | 3.13 | 3.15 | 12.8M |
| 2025-06-04 | 3.18 | 3.19 | 3.15 | 3.17 | 9.9M |
| 2025-06-03 | 3.18 | 3.20 | 3.14 | 3.16 | 16.0M |
| 2025-05-30 | 3.12 | 3.26 | 3.08 | 3.20 | 38.1M |
| 2025-05-29 | 3.09 | 3.13 | 3.06 | 3.12 | 11.2M |
| 2025-05-28 | 3.11 | 3.12 | 3.07 | 3.08 | 10.1M |
| 2025-05-27 | 3.07 | 3.13 | 3.06 | 3.11 | 14.7M |
| 2025-05-26 | 3.06 | 3.10 | 3.05 | 3.08 | 7.6M |
| 2025-05-23 | 3.10 | 3.12 | 3.06 | 3.07 | 13.3M |
| 2025-05-22 | 3.17 | 3.17 | 3.10 | 3.11 | 20.5M |
| 2025-05-21 | 3.18 | 3.18 | 3.14 | 3.17 | 11.3M |
| 2025-05-20 | 3.19 | 3.20 | 3.15 | 3.17 | 13.8M |
| 2025-05-19 | 3.14 | 3.22 | 3.13 | 3.19 | 19.6M |
| 2025-05-16 | 3.17 | 3.19 | 3.14 | 3.14 | 13.2M |
| 2025-05-15 | 3.21 | 3.23 | 3.16 | 3.17 | 16.1M |
| 2025-05-14 | 3.19 | 3.24 | 3.18 | 3.23 | 16.5M |
| 2025-05-13 | 3.24 | 3.25 | 3.19 | 3.20 | 16.3M |
| 2025-05-12 | 3.21 | 3.23 | 3.18 | 3.21 | 17.0M |
| 2025-05-09 | 3.25 | 3.37 | 3.19 | 3.20 | 20.4M |
| 2025-05-08 | 3.25 | 3.28 | 3.22 | 3.24 | 19.9M |
| 2025-05-07 | 3.34 | 3.40 | 3.22 | 3.25 | 25.4M |
| 2025-05-06 | 3.20 | 3.29 | 3.18 | 3.27 | 30.2M |
| 2025-04-30 | 3.18 | 3.25 | 3.16 | 3.17 | 22.4M |
| 2025-04-29 | 3.14 | 3.25 | 3.12 | 3.20 | 42.3M |
| 2025-04-28 | 3.12 | 3.29 | 3.05 | 3.17 | 53.2M |
| 2025-04-25 | 3.11 | 3.25 | 3.10 | 3.10 | 44.1M |
| 2025-04-24 | 3.19 | 3.23 | 3.10 | 3.13 | 35.6M |
| 2025-04-23 | 3.37 | 3.40 | 3.17 | 3.20 | 53.1M |
| 2025-04-22 | 3.39 | 3.43 | 3.35 | 3.36 | 29.1M |
| 2025-04-21 | 3.38 | 3.46 | 3.32 | 3.40 | 47.0M |
| 2025-04-18 | 3.23 | 3.42 | 3.22 | 3.42 | 47.7M |
| 2025-04-17 | 3.15 | 3.34 | 3.15 | 3.26 | 37.0M |
| 2025-04-16 | 3.17 | 3.22 | 3.12 | 3.18 | 27.3M |
| 2025-04-15 | 3.25 | 3.27 | 3.10 | 3.18 | 31.9M |
| 2025-04-14 | 3.24 | 3.32 | 3.24 | 3.27 | 30.0M |
| 2025-04-11 | 3.38 | 3.40 | 3.25 | 3.27 | 45.8M |
| 2025-04-10 | 3.33 | 3.58 | 3.29 | 3.41 | 76.4M |
| 2025-04-09 | 3.21 | 3.49 | 3.02 | 3.49 | 85.7M |
| 2025-04-08 | 2.88 | 3.17 | 2.88 | 3.17 | 55.8M |
| 2025-04-07 | 3.10 | 3.11 | 2.88 | 2.88 | 30.6M |
| 2025-04-03 | 3.17 | 3.30 | 3.16 | 3.20 | 22.5M |
| 2025-04-02 | 3.18 | 3.22 | 3.15 | 3.19 | 12.3M |
| 2025-04-01 | 3.18 | 3.23 | 3.16 | 3.18 | 15.5M |
| 2025-03-31 | 3.18 | 3.20 | 3.12 | 3.18 | 17.6M |
| 2025-03-28 | 3.26 | 3.28 | 3.19 | 3.21 | 19.7M |
| 2025-03-27 | 3.31 | 3.32 | 3.22 | 3.28 | 15.9M |
| 2025-03-26 | 3.29 | 3.32 | 3.25 | 3.30 | 13.6M |
| 2025-03-25 | 3.27 | 3.32 | 3.20 | 3.29 | 30.5M |
| 2025-03-24 | 3.33 | 3.35 | 3.19 | 3.26 | 22.7M |
| 2025-03-21 | 3.40 | 3.41 | 3.33 | 3.35 | 16.5M |
| 2025-03-20 | 3.41 | 3.45 | 3.38 | 3.40 | 16.1M |
| 2025-03-19 | 3.45 | 3.47 | 3.39 | 3.41 | 21.5M |
| 2025-03-18 | 3.47 | 3.50 | 3.43 | 3.48 | 17.5M |
| 2025-03-17 | 3.50 | 3.53 | 3.46 | 3.48 | 21.0M |
| 2025-03-14 | 3.45 | 3.50 | 3.42 | 3.49 | 21.5M |
| 2025-03-13 | 3.55 | 3.56 | 3.42 | 3.47 | 22.5M |
| 2025-03-12 | 3.51 | 3.62 | 3.45 | 3.55 | 35.1M |
| 2025-03-11 | 3.41 | 3.52 | 3.38 | 3.52 | 25.3M |
| 2025-03-10 | 3.50 | 3.53 | 3.40 | 3.46 | 27.3M |
| 2025-03-07 | 3.50 | 3.71 | 3.45 | 3.53 | 57.7M |
| 2025-03-06 | 3.44 | 3.52 | 3.42 | 3.51 | 36.0M |
| 2025-03-05 | 3.53 | 3.60 | 3.40 | 3.45 | 40.2M |
| 2025-03-04 | 3.52 | 3.58 | 3.49 | 3.55 | 36.6M |
| 2025-03-03 | 3.65 | 3.72 | 3.52 | 3.57 | 64.4M |
| 2025-02-28 | 3.77 | 3.82 | 3.57 | 3.65 | 109.6M |
| 2025-02-27 | 3.50 | 3.75 | 3.46 | 3.75 | 99.5M |
| 2025-02-26 | 3.13 | 3.41 | 3.12 | 3.41 | 58.0M |
| 2025-02-25 | 3.15 | 3.16 | 3.08 | 3.10 | 20.9M |
| 2025-02-24 | 3.07 | 3.17 | 3.06 | 3.15 | 32.1M |
| 2025-02-21 | 3.11 | 3.13 | 3.04 | 3.09 | 25.6M |
| 2025-02-20 | 3.13 | 3.15 | 3.09 | 3.09 | 20.0M |
| 2025-02-19 | 3.12 | 3.16 | 3.09 | 3.15 | 27.5M |
| 2025-02-18 | 3.21 | 3.21 | 3.11 | 3.12 | 28.8M |
| 2025-02-17 | 3.19 | 3.25 | 3.16 | 3.21 | 24.2M |
| 2025-02-14 | 3.23 | 3.26 | 3.15 | 3.18 | 23.1M |
| 2025-02-13 | 3.23 | 3.28 | 3.19 | 3.24 | 30.5M |
| 2025-02-12 | 3.16 | 3.23 | 3.14 | 3.23 | 20.5M |
| 2025-02-11 | 3.26 | 3.28 | 3.11 | 3.16 | 24.4M |
| 2025-02-10 | 3.22 | 3.27 | 3.19 | 3.24 | 24.4M |
| 2025-02-07 | 3.11 | 3.22 | 3.09 | 3.18 | 28.3M |
| 2025-02-06 | 3.10 | 3.13 | 3.04 | 3.11 | 18.3M |
| 2025-02-05 | 3.07 | 3.11 | 3.06 | 3.09 | 14.9M |
| 2025-01-27 | 3.08 | 3.15 | 3.06 | 3.06 | 17.2M |
| 2025-01-24 | 3.04 | 3.09 | 2.99 | 3.09 | 21.2M |
| 2025-01-23 | 3.04 | 3.14 | 3.02 | 3.03 | 28.1M |
| 2025-01-22 | 3.11 | 3.12 | 3.01 | 3.02 | 26.8M |
| 2025-01-21 | 3.21 | 3.26 | 3.14 | 3.15 | 33.3M |
| 2025-01-20 | 3.01 | 3.32 | 2.95 | 3.20 | 62.5M |
| 2025-01-17 | 3.16 | 3.19 | 3.12 | 3.17 | 24.9M |
| 2025-01-16 | 3.17 | 3.26 | 3.15 | 3.16 | 27.1M |
| 2025-01-15 | 3.20 | 3.22 | 3.12 | 3.16 | 23.9M |
| 2025-01-14 | 3.14 | 3.23 | 3.13 | 3.22 | 28.2M |
| 2025-01-13 | 3.09 | 3.17 | 3.01 | 3.15 | 18.3M |
| 2025-01-10 | 3.25 | 3.28 | 3.13 | 3.13 | 20.1M |
| 2025-01-09 | 3.32 | 3.32 | 3.23 | 3.23 | 21.1M |
| 2025-01-08 | 3.42 | 3.43 | 3.23 | 3.33 | 28.5M |
| 2025-01-07 | 3.41 | 3.44 | 3.36 | 3.42 | 16.4M |
| 2025-01-06 | 3.39 | 3.43 | 3.33 | 3.39 | 15.4M |
| 2025-01-03 | 3.55 | 3.58 | 3.38 | 3.41 | 23.4M |
| 2025-01-02 | 3.64 | 3.71 | 3.51 | 3.54 | 18.9M |