3.96
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 | 3.94 | 4.02 | 3.91 | 3.96 | 22.8M |
| 2025-09-25 | 4.07 | 4.08 | 3.95 | 3.95 | 35.9M |
| 2025-09-24 | 4.02 | 4.09 | 3.98 | 4.08 | 30.1M |
| 2025-09-23 | 4.24 | 4.24 | 3.98 | 4.06 | 46.9M |
| 2025-09-22 | 4.21 | 4.26 | 4.18 | 4.24 | 40.0M |
| 2025-09-19 | 4.30 | 4.35 | 4.20 | 4.23 | 63.8M |
| 2025-09-18 | 4.41 | 4.54 | 4.29 | 4.35 | 105.6M |
| 2025-09-17 | 4.74 | 4.95 | 4.43 | 4.43 | 179.0M |
| 2025-09-16 | 4.13 | 4.54 | 4.09 | 4.54 | 47.3M |
| 2025-09-15 | 4.01 | 4.14 | 3.98 | 4.13 | 31.4M |
| 2025-09-12 | 4.07 | 4.08 | 4.01 | 4.02 | 16.5M |
| 2025-09-11 | 4.00 | 4.12 | 3.94 | 4.05 | 25.4M |
| 2025-09-10 | 4.01 | 4.04 | 3.98 | 4.00 | 12.4M |
| 2025-09-09 | 4.06 | 4.06 | 3.99 | 4.01 | 12.5M |
| 2025-09-08 | 4.03 | 4.07 | 4.02 | 4.04 | 14.1M |
| 2025-09-05 | 3.93 | 4.02 | 3.89 | 4.02 | 20.7M |
| 2025-09-04 | 3.93 | 3.98 | 3.86 | 3.91 | 18.9M |
| 2025-09-03 | 4.05 | 4.08 | 3.91 | 3.92 | 18.9M |
| 2025-09-02 | 4.03 | 4.08 | 3.94 | 4.05 | 21.8M |
| 2025-09-01 | 3.98 | 4.06 | 3.96 | 4.03 | 19.0M |
| 2025-08-29 | 4.04 | 4.04 | 3.96 | 3.97 | 17.9M |
| 2025-08-28 | 4.05 | 4.13 | 3.92 | 4.05 | 27.8M |
| 2025-08-27 | 4.24 | 4.25 | 4.05 | 4.06 | 27.3M |
| 2025-08-26 | 4.14 | 4.26 | 4.12 | 4.24 | 29.3M |
| 2025-08-25 | 4.14 | 4.18 | 4.11 | 4.15 | 18.4M |
| 2025-08-22 | 4.16 | 4.18 | 4.11 | 4.15 | 15.0M |
| 2025-08-21 | 4.19 | 4.19 | 4.13 | 4.16 | 18.6M |
| 2025-08-20 | 4.14 | 4.18 | 4.10 | 4.17 | 18.7M |
| 2025-08-19 | 4.08 | 4.14 | 4.05 | 4.14 | 20.8M |
| 2025-08-18 | 4.05 | 4.10 | 4.04 | 4.08 | 18.5M |
| 2025-08-15 | 3.99 | 4.06 | 3.98 | 4.03 | 15.2M |
| 2025-08-14 | 4.15 | 4.15 | 4.00 | 4.00 | 25.7M |
| 2025-08-13 | 4.15 | 4.16 | 4.12 | 4.14 | 14.3M |
| 2025-08-12 | 4.17 | 4.18 | 4.13 | 4.15 | 13.9M |
| 2025-08-11 | 4.11 | 4.19 | 4.11 | 4.18 | 18.5M |
| 2025-08-08 | 4.09 | 4.14 | 4.06 | 4.12 | 12.9M |
| 2025-08-07 | 4.15 | 4.16 | 4.08 | 4.10 | 13.2M |
| 2025-08-06 | 4.11 | 4.16 | 4.11 | 4.14 | 15.0M |
| 2025-08-05 | 4.12 | 4.15 | 4.10 | 4.12 | 15.5M |
| 2025-08-04 | 4.04 | 4.11 | 4.01 | 4.11 | 12.3M |
| 2025-08-01 | 4.05 | 4.08 | 4.03 | 4.05 | 10.2M |
| 2025-07-31 | 4.10 | 4.15 | 4.03 | 4.04 | 18.2M |
| 2025-07-30 | 4.16 | 4.16 | 4.07 | 4.10 | 19.8M |
| 2025-07-29 | 4.18 | 4.23 | 4.11 | 4.15 | 26.0M |
| 2025-07-28 | 4.19 | 4.27 | 4.17 | 4.19 | 20.6M |
| 2025-07-25 | 4.20 | 4.25 | 4.17 | 4.19 | 30.3M |
| 2025-07-24 | 4.15 | 4.23 | 4.12 | 4.18 | 33.3M |
| 2025-07-23 | 4.26 | 4.27 | 4.09 | 4.10 | 39.1M |
| 2025-07-22 | 4.07 | 4.22 | 4.03 | 4.21 | 45.3M |
| 2025-07-21 | 3.96 | 4.07 | 3.94 | 4.07 | 30.1M |
| 2025-07-18 | 4.00 | 4.01 | 3.93 | 3.95 | 17.0M |
| 2025-07-17 | 4.02 | 4.03 | 3.97 | 3.99 | 16.5M |
| 2025-07-16 | 3.98 | 4.05 | 3.96 | 4.02 | 22.4M |
| 2025-07-15 | 4.08 | 4.08 | 3.95 | 3.97 | 21.9M |
| 2025-07-14 | 4.01 | 4.11 | 3.99 | 4.07 | 28.7M |
| 2025-07-11 | 3.98 | 4.02 | 3.94 | 3.99 | 21.1M |
| 2025-07-10 | 3.98 | 4.01 | 3.96 | 3.99 | 11.8M |
| 2025-07-09 | 4.03 | 4.04 | 3.97 | 3.98 | 13.4M |
| 2025-07-08 | 3.96 | 4.02 | 3.96 | 4.02 | 19.0M |
| 2025-07-07 | 3.94 | 3.97 | 3.92 | 3.96 | 9.7M |
| 2025-07-04 | 4.01 | 4.01 | 3.93 | 3.94 | 17.3M |
| 2025-07-03 | 4.01 | 4.03 | 3.99 | 4.01 | 12.2M |
| 2025-07-02 | 4.00 | 4.03 | 3.96 | 4.01 | 19.6M |
| 2025-07-01 | 4.00 | 4.01 | 3.95 | 3.99 | 17.3M |
| 2025-06-30 | 3.98 | 4.01 | 3.96 | 3.99 | 21.2M |
| 2025-06-27 | 3.93 | 4.03 | 3.92 | 3.97 | 28.5M |
| 2025-06-26 | 3.94 | 3.97 | 3.91 | 3.92 | 18.7M |
| 2025-06-25 | 3.94 | 3.95 | 3.90 | 3.93 | 14.7M |
| 2025-06-24 | 3.86 | 3.93 | 3.84 | 3.93 | 17.2M |
| 2025-06-23 | 3.75 | 3.86 | 3.70 | 3.86 | 13.5M |
| 2025-06-20 | 3.83 | 3.86 | 3.77 | 3.77 | 11.4M |
| 2025-06-19 | 3.95 | 3.95 | 3.81 | 3.82 | 22.8M |
| 2025-06-18 | 3.95 | 3.97 | 3.92 | 3.96 | 19.7M |
| 2025-06-17 | 3.92 | 3.98 | 3.90 | 3.94 | 17.4M |
| 2025-06-16 | 3.85 | 3.93 | 3.84 | 3.90 | 15.6M |
| 2025-06-13 | 3.90 | 3.93 | 3.84 | 3.88 | 19.9M |
| 2025-06-12 | 3.93 | 3.96 | 3.90 | 3.93 | 12.9M |
| 2025-06-11 | 3.89 | 3.96 | 3.88 | 3.94 | 16.9M |
| 2025-06-10 | 3.92 | 3.95 | 3.84 | 3.89 | 18.5M |
| 2025-06-09 | 3.89 | 3.99 | 3.88 | 3.94 | 17.7M |
| 2025-06-06 | 3.86 | 3.88 | 3.84 | 3.87 | 9.0M |
| 2025-06-05 | 3.88 | 3.90 | 3.84 | 3.86 | 13.2M |
| 2025-06-04 | 3.83 | 3.89 | 3.82 | 3.88 | 17.8M |
| 2025-06-03 | 3.81 | 3.86 | 3.80 | 3.82 | 11.9M |
| 2025-05-30 | 3.92 | 3.93 | 3.82 | 3.82 | 26.4M |
| 2025-05-29 | 3.85 | 3.97 | 3.84 | 3.94 | 22.2M |
| 2025-05-28 | 3.88 | 3.93 | 3.84 | 3.86 | 17.6M |
| 2025-05-27 | 3.90 | 3.92 | 3.84 | 3.88 | 19.6M |
| 2025-05-26 | 3.85 | 4.06 | 3.83 | 3.92 | 31.1M |
| 2025-05-23 | 3.89 | 3.96 | 3.82 | 3.83 | 21.3M |
| 2025-05-22 | 3.95 | 4.02 | 3.89 | 3.90 | 25.3M |
| 2025-05-21 | 3.99 | 3.99 | 3.91 | 3.97 | 20.9M |
| 2025-05-20 | 3.97 | 4.00 | 3.93 | 3.99 | 16.9M |
| 2025-05-19 | 3.95 | 3.98 | 3.89 | 3.97 | 19.4M |
| 2025-05-16 | 3.91 | 4.01 | 3.91 | 3.94 | 15.9M |
| 2025-05-15 | 3.99 | 3.99 | 3.90 | 3.93 | 17.7M |
| 2025-05-14 | 3.99 | 4.06 | 3.97 | 3.98 | 23.2M |
| 2025-05-13 | 4.09 | 4.14 | 4.01 | 4.03 | 25.8M |
| 2025-05-12 | 4.02 | 4.05 | 4.00 | 4.05 | 19.9M |
| 2025-05-09 | 4.07 | 4.07 | 3.94 | 3.98 | 23.1M |
| 2025-05-08 | 3.95 | 4.10 | 3.91 | 4.07 | 36.3M |
| 2025-05-07 | 4.00 | 4.02 | 3.91 | 3.95 | 27.1M |
| 2025-05-06 | 3.80 | 3.96 | 3.80 | 3.96 | 32.8M |
| 2025-04-30 | 3.66 | 3.83 | 3.66 | 3.77 | 29.9M |
| 2025-04-29 | 3.60 | 3.67 | 3.58 | 3.61 | 16.6M |
| 2025-04-28 | 3.77 | 3.79 | 3.64 | 3.64 | 25.4M |
| 2025-04-25 | 3.80 | 3.84 | 3.78 | 3.79 | 18.4M |
| 2025-04-24 | 3.95 | 3.95 | 3.80 | 3.82 | 26.6M |
| 2025-04-23 | 3.88 | 3.97 | 3.88 | 3.93 | 26.7M |
| 2025-04-22 | 3.87 | 3.90 | 3.83 | 3.88 | 22.7M |
| 2025-04-21 | 3.77 | 3.89 | 3.72 | 3.89 | 28.3M |
| 2025-04-18 | 3.80 | 3.80 | 3.71 | 3.77 | 24.8M |
| 2025-04-17 | 3.78 | 3.86 | 3.76 | 3.78 | 24.8M |
| 2025-04-16 | 3.93 | 3.93 | 3.76 | 3.81 | 37.6M |
| 2025-04-15 | 4.05 | 4.07 | 3.92 | 3.95 | 30.9M |
| 2025-04-14 | 3.96 | 4.15 | 3.96 | 4.04 | 43.1M |
| 2025-04-11 | 3.91 | 4.03 | 3.86 | 3.91 | 44.1M |
| 2025-04-10 | 4.04 | 4.15 | 3.98 | 3.99 | 66.8M |
| 2025-04-09 | 3.81 | 4.07 | 3.67 | 3.98 | 85.0M |
| 2025-04-08 | 4.31 | 4.44 | 4.03 | 4.08 | 86.1M |
| 2025-04-07 | 4.65 | 4.88 | 4.48 | 4.48 | 59.4M |
| 2025-04-03 | 4.88 | 5.08 | 4.88 | 4.98 | 89.4M |
| 2025-04-02 | 4.88 | 5.16 | 4.79 | 5.03 | 150.1M |
| 2025-04-01 | 4.53 | 4.97 | 4.41 | 4.97 | 107.4M |
| 2025-03-31 | 4.70 | 4.70 | 4.34 | 4.52 | 90.4M |
| 2025-03-28 | 4.60 | 4.86 | 4.50 | 4.82 | 117.0M |
| 2025-03-27 | 5.40 | 5.40 | 4.73 | 4.73 | 164.2M |
| 2025-03-26 | 4.47 | 4.91 | 4.47 | 4.91 | 29.0M |
| 2025-03-25 | 4.46 | 4.55 | 4.39 | 4.46 | 52.4M |
| 2025-03-24 | 4.68 | 4.70 | 4.34 | 4.43 | 76.6M |
| 2025-03-21 | 4.72 | 4.85 | 4.63 | 4.65 | 101.3M |
| 2025-03-20 | 4.70 | 4.99 | 4.55 | 4.78 | 162.5M |
| 2025-03-19 | 4.26 | 4.72 | 4.26 | 4.72 | 63.6M |
| 2025-03-18 | 4.31 | 4.33 | 4.23 | 4.29 | 25.2M |
| 2025-03-17 | 4.32 | 4.40 | 4.32 | 4.36 | 13.6M |
| 2025-03-14 | 4.28 | 4.35 | 4.24 | 4.35 | 15.3M |
| 2025-03-13 | 4.35 | 4.37 | 4.23 | 4.30 | 18.3M |
| 2025-03-12 | 4.40 | 4.45 | 4.35 | 4.36 | 21.5M |
| 2025-03-11 | 4.32 | 4.35 | 4.26 | 4.34 | 24.7M |
| 2025-03-10 | 4.38 | 4.44 | 4.31 | 4.36 | 27.4M |
| 2025-03-07 | 4.30 | 4.54 | 4.26 | 4.36 | 39.8M |
| 2025-03-06 | 4.37 | 4.41 | 4.30 | 4.31 | 38.5M |
| 2025-03-05 | 4.17 | 4.32 | 4.12 | 4.31 | 34.6M |
| 2025-03-04 | 4.09 | 4.22 | 4.08 | 4.20 | 17.3M |
| 2025-03-03 | 4.09 | 4.20 | 4.03 | 4.12 | 23.1M |
| 2025-02-28 | 4.25 | 4.25 | 4.05 | 4.06 | 35.8M |
| 2025-02-27 | 4.36 | 4.40 | 4.25 | 4.34 | 29.2M |
| 2025-02-26 | 4.26 | 4.41 | 4.26 | 4.35 | 44.5M |
| 2025-02-25 | 4.28 | 4.31 | 4.21 | 4.26 | 31.6M |
| 2025-02-24 | 4.23 | 4.33 | 4.20 | 4.30 | 52.1M |
| 2025-02-21 | 4.21 | 4.29 | 4.16 | 4.24 | 54.1M |
| 2025-02-20 | 4.40 | 4.46 | 4.19 | 4.21 | 104.2M |
| 2025-02-19 | 3.90 | 4.28 | 3.87 | 4.28 | 27.9M |
| 2025-02-18 | 3.98 | 3.99 | 3.87 | 3.89 | 13.7M |
| 2025-02-17 | 3.94 | 4.00 | 3.90 | 3.98 | 14.2M |
| 2025-02-14 | 3.96 | 3.97 | 3.90 | 3.91 | 10.4M |
| 2025-02-13 | 4.02 | 4.03 | 3.94 | 3.94 | 14.0M |
| 2025-02-12 | 3.96 | 4.03 | 3.95 | 4.01 | 16.0M |
| 2025-02-11 | 3.97 | 3.98 | 3.91 | 3.95 | 11.4M |
| 2025-02-10 | 3.95 | 3.97 | 3.93 | 3.97 | 11.5M |
| 2025-02-07 | 3.93 | 3.98 | 3.90 | 3.95 | 18.2M |
| 2025-02-06 | 3.80 | 3.93 | 3.79 | 3.92 | 20.1M |
| 2025-02-05 | 3.85 | 3.86 | 3.79 | 3.82 | 14.7M |
| 2025-01-27 | 3.91 | 3.95 | 3.82 | 3.83 | 13.2M |
| 2025-01-24 | 3.90 | 3.92 | 3.87 | 3.90 | 10.5M |
| 2025-01-23 | 3.96 | 3.99 | 3.90 | 3.90 | 13.5M |
| 2025-01-22 | 3.93 | 3.96 | 3.88 | 3.91 | 12.3M |
| 2025-01-21 | 3.97 | 3.97 | 3.88 | 3.93 | 11.3M |
| 2025-01-20 | 3.89 | 3.95 | 3.85 | 3.94 | 13.3M |
| 2025-01-17 | 3.85 | 3.88 | 3.81 | 3.86 | 9.1M |
| 2025-01-16 | 3.84 | 3.93 | 3.82 | 3.85 | 13.7M |
| 2025-01-15 | 3.87 | 3.89 | 3.81 | 3.82 | 11.4M |
| 2025-01-14 | 3.68 | 3.85 | 3.68 | 3.85 | 15.9M |
| 2025-01-13 | 3.60 | 3.69 | 3.52 | 3.65 | 11.3M |
| 2025-01-10 | 3.73 | 3.77 | 3.61 | 3.62 | 12.9M |
| 2025-01-09 | 3.64 | 3.74 | 3.63 | 3.71 | 11.8M |
| 2025-01-08 | 3.66 | 3.69 | 3.55 | 3.66 | 12.5M |
| 2025-01-07 | 3.56 | 3.67 | 3.55 | 3.67 | 10.7M |
| 2025-01-06 | 3.58 | 3.60 | 3.42 | 3.57 | 11.7M |
| 2025-01-03 | 3.77 | 3.79 | 3.56 | 3.57 | 15.6M |
| 2025-01-02 | 3.85 | 3.89 | 3.71 | 3.76 | 13.9M |