5.36
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 | 5.39 | 5.48 | 5.18 | 5.36 | 71.6M |
| 2025-09-25 | 5.70 | 5.72 | 5.37 | 5.41 | 110.2M |
| 2025-09-24 | 5.83 | 5.88 | 5.61 | 5.79 | 80.0M |
| 2025-09-23 | 5.91 | 5.93 | 5.68 | 5.80 | 78.2M |
| 2025-09-22 | 5.74 | 5.95 | 5.66 | 5.91 | 109.6M |
| 2025-09-19 | 5.52 | 5.96 | 5.48 | 5.77 | 129.7M |
| 2025-09-18 | 5.58 | 5.79 | 5.48 | 5.52 | 90.9M |
| 2025-09-17 | 5.60 | 5.65 | 5.54 | 5.59 | 55.8M |
| 2025-09-16 | 5.57 | 5.69 | 5.49 | 5.61 | 98.2M |
| 2025-09-15 | 5.50 | 5.58 | 5.43 | 5.50 | 101.0M |
| 2025-09-12 | 5.07 | 5.58 | 5.06 | 5.58 | 117.0M |
| 2025-09-11 | 5.02 | 5.09 | 4.94 | 5.07 | 40.9M |
| 2025-09-10 | 5.04 | 5.12 | 5.02 | 5.04 | 26.0M |
| 2025-09-09 | 5.09 | 5.13 | 5.02 | 5.06 | 33.3M |
| 2025-09-08 | 5.20 | 5.28 | 5.05 | 5.11 | 48.2M |
| 2025-09-05 | 5.03 | 5.33 | 4.96 | 5.25 | 59.6M |
| 2025-09-04 | 5.04 | 5.15 | 4.95 | 5.04 | 41.5M |
| 2025-09-03 | 5.12 | 5.17 | 5.02 | 5.04 | 34.5M |
| 2025-09-02 | 5.32 | 5.33 | 5.04 | 5.14 | 67.2M |
| 2025-09-01 | 5.30 | 5.39 | 5.22 | 5.34 | 50.0M |
| 2025-08-29 | 5.39 | 5.42 | 5.30 | 5.33 | 51.5M |
| 2025-08-28 | 5.47 | 5.55 | 5.20 | 5.41 | 76.1M |
| 2025-08-27 | 5.53 | 5.71 | 5.43 | 5.47 | 96.7M |
| 2025-08-26 | 5.31 | 5.68 | 5.26 | 5.53 | 117.4M |
| 2025-08-25 | 5.07 | 5.48 | 5.06 | 5.37 | 152.8M |
| 2025-08-22 | 5.05 | 5.07 | 4.99 | 5.07 | 59.2M |
| 2025-08-21 | 5.21 | 5.21 | 5.04 | 5.06 | 70.6M |
| 2025-08-20 | 5.14 | 5.30 | 5.12 | 5.22 | 44.4M |
| 2025-08-19 | 5.14 | 5.18 | 5.05 | 5.17 | 47.6M |
| 2025-08-18 | 5.23 | 5.26 | 5.15 | 5.16 | 64.2M |
| 2025-08-15 | 5.41 | 5.48 | 5.19 | 5.23 | 79.6M |
| 2025-08-14 | 5.27 | 5.44 | 5.27 | 5.33 | 87.8M |
| 2025-08-13 | 5.23 | 5.27 | 5.15 | 5.27 | 60.8M |
| 2025-08-12 | 5.20 | 5.28 | 5.20 | 5.23 | 54.2M |
| 2025-08-11 | 5.17 | 5.30 | 5.12 | 5.23 | 78.7M |
| 2025-08-08 | 5.14 | 5.19 | 5.07 | 5.11 | 69.4M |
| 2025-08-07 | 5.18 | 5.32 | 5.05 | 5.17 | 157.8M |
| 2025-08-06 | 4.72 | 5.23 | 4.62 | 5.23 | 128.6M |
| 2025-08-05 | 4.58 | 4.77 | 4.57 | 4.75 | 57.1M |
| 2025-08-04 | 4.60 | 4.61 | 4.52 | 4.58 | 27.7M |
| 2025-08-01 | 4.65 | 4.67 | 4.60 | 4.63 | 22.5M |
| 2025-07-31 | 4.65 | 4.74 | 4.56 | 4.65 | 43.2M |
| 2025-07-30 | 4.74 | 4.75 | 4.61 | 4.66 | 39.0M |
| 2025-07-29 | 4.83 | 4.85 | 4.72 | 4.76 | 33.3M |
| 2025-07-28 | 4.72 | 4.91 | 4.70 | 4.83 | 59.2M |
| 2025-07-25 | 4.72 | 4.74 | 4.67 | 4.69 | 34.6M |
| 2025-07-24 | 4.64 | 4.73 | 4.63 | 4.71 | 33.3M |
| 2025-07-23 | 4.65 | 4.72 | 4.64 | 4.65 | 32.1M |
| 2025-07-22 | 4.72 | 4.73 | 4.64 | 4.66 | 27.4M |
| 2025-07-21 | 4.65 | 4.74 | 4.64 | 4.69 | 24.7M |
| 2025-07-18 | 4.70 | 4.74 | 4.64 | 4.68 | 32.1M |
| 2025-07-17 | 4.61 | 4.71 | 4.59 | 4.69 | 32.1M |
| 2025-07-16 | 4.60 | 4.67 | 4.58 | 4.62 | 25.9M |
| 2025-07-15 | 4.65 | 4.67 | 4.55 | 4.59 | 30.3M |
| 2025-07-14 | 4.65 | 4.66 | 4.61 | 4.63 | 20.4M |
| 2025-07-11 | 4.72 | 4.73 | 4.61 | 4.65 | 42.4M |
| 2025-07-10 | 4.75 | 4.82 | 4.70 | 4.74 | 56.6M |
| 2025-07-09 | 4.53 | 4.94 | 4.52 | 4.83 | 94.4M |
| 2025-07-08 | 4.54 | 4.58 | 4.51 | 4.54 | 26.8M |
| 2025-07-07 | 4.49 | 4.55 | 4.43 | 4.55 | 28.0M |
| 2025-07-04 | 4.54 | 4.58 | 4.47 | 4.50 | 25.3M |
| 2025-07-03 | 4.48 | 4.58 | 4.48 | 4.54 | 23.4M |
| 2025-07-02 | 4.54 | 4.55 | 4.47 | 4.49 | 19.6M |
| 2025-07-01 | 4.56 | 4.57 | 4.51 | 4.55 | 21.5M |
| 2025-06-30 | 4.63 | 4.63 | 4.53 | 4.56 | 26.8M |
| 2025-06-27 | 4.57 | 4.68 | 4.56 | 4.61 | 23.3M |
| 2025-06-26 | 4.57 | 4.67 | 4.56 | 4.58 | 22.3M |
| 2025-06-25 | 4.57 | 4.59 | 4.50 | 4.58 | 22.4M |
| 2025-06-24 | 4.46 | 4.58 | 4.46 | 4.58 | 20.6M |
| 2025-06-23 | 4.44 | 4.48 | 4.39 | 4.46 | 16.7M |
| 2025-06-20 | 4.48 | 4.50 | 4.42 | 4.47 | 15.8M |
| 2025-06-19 | 4.59 | 4.63 | 4.46 | 4.47 | 23.8M |
| 2025-06-18 | 4.63 | 4.68 | 4.58 | 4.59 | 17.0M |
| 2025-06-17 | 4.60 | 4.71 | 4.60 | 4.65 | 20.2M |
| 2025-06-16 | 4.58 | 4.62 | 4.56 | 4.60 | 17.5M |
| 2025-06-13 | 4.78 | 4.78 | 4.61 | 4.62 | 25.8M |
| 2025-06-12 | 4.82 | 4.84 | 4.76 | 4.79 | 20.7M |
| 2025-06-11 | 4.84 | 4.88 | 4.80 | 4.82 | 18.7M |
| 2025-06-10 | 4.99 | 5.00 | 4.78 | 4.85 | 33.0M |
| 2025-06-09 | 4.93 | 5.03 | 4.90 | 4.98 | 33.2M |
| 2025-06-06 | 5.07 | 5.09 | 4.92 | 4.94 | 31.5M |
| 2025-06-05 | 4.77 | 5.09 | 4.75 | 4.97 | 69.6M |
| 2025-06-04 | 4.67 | 4.81 | 4.66 | 4.76 | 28.5M |
| 2025-06-03 | 4.66 | 4.71 | 4.63 | 4.67 | 22.1M |
| 2025-05-30 | 4.79 | 4.80 | 4.66 | 4.69 | 28.1M |
| 2025-05-29 | 4.78 | 4.85 | 4.76 | 4.81 | 22.3M |
| 2025-05-28 | 4.82 | 4.87 | 4.76 | 4.77 | 21.8M |
| 2025-05-27 | 4.79 | 4.86 | 4.70 | 4.83 | 38.4M |
| 2025-05-26 | 5.03 | 5.06 | 4.75 | 4.78 | 70.3M |
| 2025-05-23 | 4.96 | 5.16 | 4.96 | 5.02 | 55.7M |
| 2025-05-22 | 5.02 | 5.07 | 4.94 | 4.97 | 34.1M |
| 2025-05-21 | 5.12 | 5.16 | 5.02 | 5.05 | 40.7M |
| 2025-05-20 | 5.18 | 5.18 | 5.10 | 5.15 | 32.0M |
| 2025-05-19 | 5.15 | 5.19 | 5.06 | 5.16 | 37.7M |
| 2025-05-16 | 5.23 | 5.25 | 5.13 | 5.16 | 30.6M |
| 2025-05-15 | 5.23 | 5.30 | 5.15 | 5.27 | 37.7M |
| 2025-05-14 | 5.37 | 5.38 | 5.23 | 5.26 | 52.6M |
| 2025-05-13 | 5.48 | 5.59 | 5.35 | 5.39 | 50.9M |
| 2025-05-12 | 5.48 | 5.52 | 5.26 | 5.39 | 59.0M |
| 2025-05-09 | 5.58 | 5.69 | 5.40 | 5.40 | 84.3M |
| 2025-05-08 | 6.10 | 6.14 | 5.56 | 5.57 | 183.6M |
| 2025-05-07 | 6.30 | 6.38 | 6.10 | 6.18 | 70.1M |
| 2025-05-06 | 6.22 | 6.39 | 6.04 | 6.31 | 62.5M |
| 2025-04-30 | 6.18 | 6.31 | 6.14 | 6.20 | 40.5M |
| 2025-04-29 | 6.11 | 6.20 | 6.04 | 6.17 | 34.4M |
| 2025-04-28 | 6.20 | 6.22 | 6.00 | 6.14 | 45.8M |
| 2025-04-25 | 6.10 | 6.35 | 6.05 | 6.22 | 52.6M |
| 2025-04-24 | 6.19 | 6.20 | 6.03 | 6.07 | 34.4M |
| 2025-04-23 | 6.40 | 6.48 | 6.21 | 6.25 | 40.8M |
| 2025-04-22 | 6.25 | 6.29 | 6.10 | 6.17 | 31.2M |
| 2025-04-21 | 6.14 | 6.29 | 5.95 | 6.23 | 65.8M |
| 2025-04-18 | 6.06 | 6.25 | 6.04 | 6.17 | 48.1M |
| 2025-04-17 | 6.05 | 6.23 | 6.02 | 6.08 | 30.7M |
| 2025-04-16 | 6.20 | 6.32 | 5.98 | 6.07 | 46.0M |
| 2025-04-15 | 6.10 | 6.32 | 6.01 | 6.17 | 57.9M |
| 2025-04-14 | 5.77 | 6.13 | 5.73 | 6.05 | 52.3M |
| 2025-04-11 | 5.47 | 5.92 | 5.46 | 5.79 | 55.8M |
| 2025-04-10 | 5.60 | 5.77 | 5.44 | 5.49 | 61.4M |
| 2025-04-09 | 4.89 | 5.50 | 4.55 | 5.50 | 74.4M |
| 2025-04-08 | 5.15 | 5.33 | 4.99 | 5.00 | 80.3M |
| 2025-04-07 | 5.60 | 5.85 | 5.54 | 5.54 | 18.6M |
| 2025-04-03 | 5.95 | 6.38 | 5.92 | 6.16 | 55.5M |
| 2025-04-02 | 5.93 | 6.10 | 5.81 | 6.02 | 43.4M |
| 2025-04-01 | 6.03 | 6.11 | 5.78 | 5.88 | 52.4M |
| 2025-03-31 | 6.02 | 6.16 | 5.78 | 6.06 | 55.8M |
| 2025-03-28 | 6.05 | 6.19 | 5.96 | 5.99 | 36.2M |
| 2025-03-27 | 6.25 | 6.33 | 6.09 | 6.11 | 37.0M |
| 2025-03-26 | 6.07 | 6.34 | 6.00 | 6.16 | 45.5M |
| 2025-03-25 | 6.20 | 6.29 | 5.92 | 6.02 | 62.2M |
| 2025-03-24 | 6.53 | 6.59 | 6.03 | 6.16 | 87.1M |
| 2025-03-21 | 7.06 | 7.08 | 6.50 | 6.53 | 90.6M |
| 2025-03-20 | 7.12 | 7.24 | 7.00 | 7.12 | 59.5M |
| 2025-03-19 | 7.36 | 7.48 | 7.06 | 7.12 | 83.7M |
| 2025-03-18 | 7.10 | 7.58 | 7.10 | 7.43 | 113.2M |
| 2025-03-17 | 6.65 | 7.30 | 6.50 | 7.30 | 109.7M |
| 2025-03-14 | 6.53 | 6.70 | 6.51 | 6.64 | 73.4M |
| 2025-03-13 | 6.83 | 6.89 | 6.38 | 6.50 | 101.3M |
| 2025-03-12 | 7.00 | 7.10 | 6.79 | 6.83 | 96.8M |
| 2025-03-11 | 6.83 | 7.05 | 6.59 | 7.00 | 119.7M |
| 2025-03-10 | 6.57 | 6.98 | 6.40 | 6.79 | 143.2M |
| 2025-03-07 | 6.30 | 6.84 | 6.30 | 6.59 | 186.1M |
| 2025-03-06 | 6.19 | 6.30 | 6.08 | 6.30 | 126.3M |
| 2025-03-05 | 5.66 | 5.78 | 5.55 | 5.73 | 66.4M |
| 2025-03-04 | 5.40 | 5.73 | 5.16 | 5.64 | 91.5M |
| 2025-03-03 | 5.79 | 5.84 | 5.35 | 5.43 | 120.5M |
| 2025-02-28 | 6.10 | 6.25 | 5.75 | 5.81 | 171.2M |
| 2025-02-27 | 5.31 | 5.85 | 5.28 | 5.85 | 193.0M |
| 2025-02-26 | 5.28 | 5.49 | 5.26 | 5.32 | 73.6M |
| 2025-02-25 | 5.30 | 5.43 | 4.90 | 5.28 | 103.2M |
| 2025-02-24 | 5.52 | 5.59 | 5.35 | 5.40 | 52.3M |
| 2025-02-21 | 5.38 | 5.59 | 5.35 | 5.48 | 73.4M |
| 2025-02-20 | 5.47 | 5.58 | 5.36 | 5.37 | 46.8M |
| 2025-02-19 | 5.25 | 5.48 | 5.25 | 5.48 | 48.7M |
| 2025-02-18 | 5.38 | 5.59 | 5.27 | 5.29 | 82.1M |
| 2025-02-17 | 5.28 | 5.55 | 5.28 | 5.34 | 67.5M |
| 2025-02-14 | 5.36 | 5.38 | 5.20 | 5.24 | 49.1M |
| 2025-02-13 | 5.54 | 5.56 | 5.26 | 5.38 | 59.1M |
| 2025-02-12 | 5.23 | 5.52 | 5.18 | 5.46 | 54.8M |
| 2025-02-11 | 5.30 | 5.32 | 5.18 | 5.28 | 41.0M |
| 2025-02-10 | 5.32 | 5.48 | 5.24 | 5.31 | 62.4M |
| 2025-02-07 | 5.09 | 5.33 | 5.07 | 5.25 | 64.2M |
| 2025-02-06 | 5.03 | 5.12 | 4.95 | 5.09 | 53.4M |
| 2025-02-05 | 4.82 | 5.05 | 4.75 | 4.99 | 71.7M |
| 2025-01-27 | 4.69 | 4.97 | 4.69 | 4.70 | 45.4M |
| 2025-01-24 | 4.83 | 4.84 | 4.70 | 4.72 | 41.9M |
| 2025-01-23 | 4.89 | 4.97 | 4.80 | 4.82 | 30.9M |
| 2025-01-22 | 4.88 | 4.95 | 4.79 | 4.85 | 22.3M |
| 2025-01-21 | 4.90 | 5.01 | 4.86 | 4.92 | 28.6M |
| 2025-01-20 | 5.00 | 5.01 | 4.77 | 4.91 | 40.5M |
| 2025-01-17 | 4.92 | 5.00 | 4.80 | 4.96 | 44.9M |
| 2025-01-16 | 4.83 | 5.09 | 4.82 | 4.96 | 55.7M |
| 2025-01-15 | 4.73 | 5.01 | 4.70 | 4.86 | 59.4M |
| 2025-01-14 | 4.53 | 4.78 | 4.50 | 4.74 | 58.7M |
| 2025-01-13 | 4.56 | 4.62 | 4.28 | 4.53 | 67.2M |
| 2025-01-10 | 4.16 | 4.55 | 4.13 | 4.55 | 61.0M |
| 2025-01-09 | 4.06 | 4.24 | 4.05 | 4.14 | 25.5M |
| 2025-01-08 | 4.16 | 4.17 | 3.98 | 4.10 | 28.7M |
| 2025-01-07 | 4.02 | 4.17 | 4.02 | 4.17 | 29.0M |
| 2025-01-06 | 4.23 | 4.29 | 3.98 | 4.04 | 35.8M |
| 2025-01-03 | 4.34 | 4.52 | 4.20 | 4.21 | 49.6M |
| 2025-01-02 | 4.51 | 4.63 | 4.30 | 4.34 | 39.2M |