3.62
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 | 3.50 | 3.64 | 3.45 | 3.62 | 6.1M |
| 2025-09-25 | 3.78 | 3.78 | 3.47 | 3.52 | 6.8M |
| 2025-09-24 | 4.05 | 4.05 | 3.77 | 3.78 | 5.5M |
| 2025-09-23 | 4.37 | 4.38 | 4.05 | 4.05 | 2.0M |
| 2025-09-22 | 4.15 | 4.15 | 4.01 | 4.11 | 4.6M |
| 2025-09-19 | 4.43 | 4.45 | 4.05 | 4.09 | 5.9M |
| 2025-09-18 | 3.63 | 4.04 | 3.60 | 3.94 | 13.4M |
| 2025-09-17 | 4.17 | 4.17 | 4.00 | 4.05 | 5.9M |
| 2025-09-16 | 4.31 | 4.45 | 4.12 | 4.23 | 4.9M |
| 2025-09-15 | 4.45 | 4.45 | 4.22 | 4.26 | 4.7M |
| 2025-09-12 | 4.37 | 4.37 | 4.01 | 4.30 | 12.8M |
| 2025-09-11 | 4.51 | 4.65 | 4.41 | 4.62 | 7.0M |
| 2025-09-10 | 5.30 | 5.60 | 5.22 | 5.25 | 8.9M |
| 2025-09-09 | 4.24 | 4.54 | 4.17 | 4.49 | 8.9M |
| 2025-09-08 | 4.70 | 4.74 | 4.55 | 4.62 | 4.8M |
| 2025-09-05 | 4.95 | 5.14 | 4.79 | 4.86 | 4.0M |
| 2025-09-04 | 5.00 | 5.08 | 4.86 | 4.94 | 6.8M |
| 2025-09-03 | 5.70 | 5.70 | 5.40 | 5.43 | 3.5M |
| 2025-09-02 | 6.05 | 6.20 | 5.72 | 5.87 | 3.1M |
| 2025-08-29 | 6.22 | 6.23 | 5.95 | 6.11 | 2.8M |
| 2025-08-28 | 6.42 | 6.42 | 6.01 | 6.06 | 1.6M |
| 2025-08-27 | 6.01 | 6.19 | 6.00 | 6.12 | 3.5M |
| 2025-08-26 | 5.99 | 5.99 | 5.65 | 5.73 | 2.5M |
| 2025-08-25 | 5.87 | 6.24 | 5.87 | 6.03 | 1.9M |
| 2025-08-22 | 5.65 | 6.04 | 5.60 | 5.90 | 3.1M |
| 2025-08-21 | 5.68 | 5.75 | 5.61 | 5.65 | 1.3M |
| 2025-08-20 | 5.70 | 5.79 | 5.51 | 5.71 | 2.6M |
| 2025-08-19 | 6.20 | 6.20 | 5.84 | 5.90 | 2.7M |
| 2025-08-18 | 6.05 | 6.29 | 6.00 | 6.24 | 3.6M |
| 2025-08-15 | 6.08 | 6.10 | 5.81 | 6.01 | 4.2M |
| 2025-08-14 | 6.44 | 6.44 | 6.02 | 6.28 | 6.7M |
| 2025-08-13 | 6.82 | 6.86 | 6.50 | 6.65 | 4.0M |
| 2025-08-12 | 6.79 | 6.79 | 6.57 | 6.61 | 4.0M |
| 2025-08-11 | 7.10 | 7.52 | 7.08 | 7.10 | 4.1M |
| 2025-08-08 | 7.15 | 7.19 | 6.82 | 6.95 | 3.2M |
| 2025-08-07 | 7.05 | 7.20 | 6.82 | 6.93 | 3.6M |
| 2025-08-06 | 6.40 | 6.55 | 6.21 | 6.51 | 3.9M |
| 2025-08-05 | 6.59 | 6.59 | 6.25 | 6.33 | 4.7M |
| 2025-08-04 | 6.95 | 7.04 | 6.77 | 6.96 | 5.7M |
| 2025-08-01 | 7.21 | 7.30 | 7.00 | 7.09 | 4.3M |
| 2025-07-31 | 7.94 | 7.95 | 7.57 | 7.59 | 3.5M |
| 2025-07-30 | 7.83 | 8.29 | 7.83 | 8.00 | 1.6M |
| 2025-07-29 | 8.16 | 8.16 | 7.77 | 7.86 | 2.7M |
| 2025-07-28 | 7.98 | 8.40 | 7.98 | 8.25 | 1.9M |
| 2025-07-25 | 8.07 | 8.07 | 7.85 | 7.98 | 2.6M |
| 2025-07-24 | 8.76 | 8.76 | 8.11 | 8.17 | 2.4M |
| 2025-07-23 | 8.50 | 8.80 | 8.46 | 8.50 | 4.1M |
| 2025-07-22 | 8.29 | 8.29 | 7.83 | 8.02 | 8.6M |
| 2025-07-21 | 8.99 | 9.13 | 8.90 | 8.90 | 2.9M |
| 2025-07-18 | 9.41 | 9.49 | 8.93 | 9.00 | 3.5M |
| 2025-07-17 | 9.23 | 9.41 | 9.07 | 9.30 | 4.0M |
| 2025-07-16 | 9.33 | 9.35 | 8.82 | 9.18 | 11.7M |
| 2025-07-15 | 9.86 | 9.90 | 9.31 | 9.44 | 10.2M |
| 2025-07-14 | 10.70 | 10.80 | 10.45 | 10.53 | 6.2M |
| 2025-07-11 | 10.84 | 10.87 | 10.53 | 10.56 | 5.1M |
| 2025-07-10 | 10.69 | 10.78 | 10.39 | 10.65 | 5.6M |
| 2025-07-09 | 11.09 | 11.39 | 10.60 | 10.90 | 6.4M |
| 2025-07-08 | 10.88 | 11.09 | 10.71 | 11.02 | 6.6M |
| 2025-07-07 | 10.78 | 10.96 | 10.67 | 10.81 | 4.8M |
| 2025-07-03 | 11.40 | 11.40 | 10.80 | 10.99 | 3.0M |
| 2025-07-02 | 11.20 | 11.57 | 10.97 | 11.49 | 4.3M |
| 2025-07-01 | 11.08 | 11.39 | 10.95 | 11.03 | 3.1M |
| 2025-06-30 | 11.53 | 11.80 | 11.40 | 11.55 | 4.8M |
| 2025-06-27 | 10.35 | 10.44 | 10.12 | 10.36 | 4.4M |
| 2025-06-26 | 10.50 | 10.60 | 10.23 | 10.35 | 4.8M |
| 2025-06-25 | 11.40 | 11.44 | 10.50 | 10.93 | 5.8M |
| 2025-06-24 | 10.99 | 11.11 | 10.35 | 10.98 | 6.9M |
| 2025-06-23 | 11.24 | 11.79 | 11.08 | 11.64 | 9.4M |
| 2025-06-20 | 12.85 | 12.85 | 12.37 | 12.37 | 7.2M |
| 2025-06-18 | 12.43 | 13.33 | 12.43 | 12.99 | 7.8M |
| 2025-06-17 | 12.90 | 13.00 | 12.50 | 12.64 | 6.3M |
| 2025-06-16 | 13.18 | 13.30 | 12.94 | 13.15 | 9.8M |
| 2025-06-13 | 10.98 | 11.25 | 10.62 | 11.12 | 7.3M |
| 2025-06-12 | 11.01 | 11.27 | 10.84 | 11.19 | 5.4M |
| 2025-06-11 | 10.70 | 10.80 | 10.34 | 10.47 | 7.5M |
| 2025-06-10 | 11.25 | 11.25 | 10.25 | 10.82 | 10.7M |
| 2025-06-09 | 11.50 | 12.17 | 11.49 | 11.57 | 14.3M |
| 2025-06-06 | 10.71 | 12.74 | 10.51 | 11.65 | 16.9M |
| 2025-06-05 | 9.45 | 9.81 | 9.21 | 9.21 | 7.0M |
| 2025-06-04 | 9.49 | 9.54 | 8.95 | 9.03 | 5.0M |
| 2025-06-03 | 9.61 | 9.85 | 9.42 | 9.72 | 7.3M |
| 2025-06-02 | 8.20 | 8.62 | 8.05 | 8.36 | 8.7M |
| 2025-05-30 | 7.88 | 7.88 | 6.95 | 7.25 | 8.2M |
| 2025-05-29 | 8.29 | 8.29 | 7.65 | 7.85 | 7.5M |
| 2025-05-28 | 8.50 | 8.85 | 7.96 | 8.44 | 8.4M |
| 2025-05-27 | 9.10 | 9.15 | 7.77 | 8.20 | 11.3M |
| 2025-05-23 | 6.05 | 8.10 | 5.58 | 7.01 | 28.3M |
| 2025-05-22 | 11.35 | 13.19 | 8.50 | 9.10 | 31.3M |
| 2025-05-21 | 10.21 | 16.00 | 10.02 | 15.35 | 30.7M |
| 2025-05-20 | 7.05 | 7.79 | 6.33 | 7.39 | 21.1M |
| 2025-05-19 | 4.80 | 5.32 | 4.71 | 5.22 | 16.6M |
| 2025-05-16 | 4.35 | 4.41 | 4.26 | 4.39 | 8.2M |
| 2025-05-15 | 4.30 | 4.30 | 4.02 | 4.10 | 6.1M |
| 2025-05-14 | 4.56 | 4.56 | 4.08 | 4.13 | 7.0M |
| 2025-05-13 | 4.48 | 4.65 | 4.08 | 4.26 | 11.7M |
| 2025-05-12 | 4.09 | 4.13 | 3.77 | 3.99 | 20.0M |
| 2025-05-09 | 3.73 | 3.80 | 3.61 | 3.68 | 4.9M |
| 2025-05-08 | 3.88 | 3.92 | 3.59 | 3.73 | 7.3M |
| 2025-05-07 | 3.96 | 3.96 | 3.33 | 3.37 | 4.9M |
| 2025-05-06 | 4.36 | 4.36 | 3.54 | 3.62 | 7.4M |
| 2025-05-05 | 3.45 | 4.70 | 3.45 | 4.11 | 6.9M |
| 2025-05-02 | 3.15 | 3.70 | 3.05 | 3.55 | 6.8M |
| 2025-05-01 | 3.17 | 3.17 | 2.80 | 3.00 | 5.4M |
| 2025-04-30 | 2.79 | 3.09 | 2.66 | 2.85 | 4.8M |
| 2025-04-29 | 2.50 | 2.78 | 2.45 | 2.69 | 3.3M |
| 2025-04-28 | 2.78 | 2.78 | 2.44 | 2.56 | 1.6M |
| 2025-04-25 | 2.44 | 2.60 | 2.31 | 2.47 | 1.2M |
| 2025-04-24 | 2.70 | 2.70 | 2.51 | 2.58 | 0.1M |
| 2025-04-23 | 2.69 | 2.81 | 2.60 | 2.61 | 0.2M |
| 2025-04-22 | 2.75 | 2.95 | 2.53 | 2.61 | 0.7M |
| 2025-04-21 | 2.74 | 2.91 | 2.49 | 2.79 | 0.5M |
| 2025-04-17 | 2.51 | 2.73 | 2.51 | 2.72 | 0.5M |
| 2025-04-16 | 2.48 | 2.84 | 2.44 | 2.46 | 0.4M |
| 2025-04-15 | 2.67 | 2.68 | 2.58 | 2.60 | 0.7M |
| 2025-04-14 | 2.98 | 2.98 | 2.59 | 2.75 | 1.4M |
| 2025-04-11 | 2.52 | 2.92 | 2.50 | 2.81 | 0.5M |
| 2025-04-10 | 2.35 | 2.45 | 2.27 | 2.33 | 0.0M |
| 2025-04-09 | 2.25 | 2.69 | 2.19 | 2.55 | 0.2M |
| 2025-04-08 | 2.44 | 2.56 | 2.28 | 2.31 | 0.5M |
| 2025-04-07 | 2.54 | 2.54 | 1.61 | 2.30 | 0.4M |
| 2025-04-04 | 2.75 | 2.75 | 2.58 | 2.67 | 0.2M |
| 2025-04-03 | 2.83 | 2.83 | 2.56 | 2.74 | 0.2M |
| 2025-04-02 | 2.85 | 3.00 | 2.64 | 2.84 | 0.1M |
| 2025-04-01 | 3.00 | 3.26 | 2.74 | 2.86 | 0.1M |
| 2025-03-31 | 3.00 | 3.00 | 2.65 | 2.85 | 0.1M |
| 2025-03-28 | 3.42 | 3.60 | 2.55 | 3.00 | 0.1M |
| 2025-03-27 | 3.23 | 3.31 | 3.18 | 3.31 | 0.1M |
| 2025-03-26 | 3.40 | 3.42 | 3.20 | 3.20 | 0.1M |
| 2025-03-25 | 3.38 | 3.60 | 3.34 | 3.40 | 0.1M |
| 2025-03-24 | 3.60 | 4.33 | 3.40 | 3.55 | 0.2M |
| 2025-03-21 | 3.15 | 3.29 | 3.15 | 3.29 | 0.1M |
| 2025-03-20 | 2.74 | 2.89 | 2.67 | 2.78 | 0.0M |
| 2025-03-19 | 2.77 | 2.80 | 2.58 | 2.74 | 0.0M |
| 2025-03-18 | 2.69 | 2.83 | 2.58 | 2.83 | 0.0M |
| 2025-03-17 | 3.14 | 3.14 | 2.65 | 2.90 | 0.1M |
| 2025-03-14 | 2.66 | 2.81 | 2.59 | 2.81 | 0.1M |
| 2025-03-13 | 2.90 | 3.08 | 2.60 | 2.60 | 0.2M |
| 2025-03-12 | 3.03 | 3.03 | 2.37 | 2.47 | 0.1M |
| 2025-03-11 | 2.60 | 2.99 | 2.03 | 2.03 | 0.1M |
| 2025-03-10 | 2.41 | 2.58 | 2.02 | 2.29 | 0.2M |
| 2025-03-07 | 2.80 | 3.29 | 2.80 | 2.88 | 0.0M |
| 2025-03-06 | 3.20 | 3.49 | 2.90 | 2.97 | 0.1M |
| 2025-03-05 | 3.26 | 3.26 | 2.83 | 2.91 | 0.3M |
| 2025-03-04 | 2.08 | 2.68 | 2.00 | 2.68 | 0.1M |
| 2025-03-03 | 2.99 | 3.89 | 2.36 | 2.46 | 0.3M |
| 2025-02-28 | 1.77 | 1.90 | 1.51 | 1.89 | 0.5M |
| 2025-02-27 | 2.73 | 2.73 | 2.17 | 2.19 | 0.1M |
| 2025-02-26 | 3.25 | 3.25 | 2.70 | 2.93 | 0.1M |
| 2025-02-25 | 3.99 | 3.99 | 3.77 | 3.88 | 0.2M |
| 2025-02-24 | 4.20 | 4.20 | 4.05 | 4.05 | 0.1M |
| 2025-02-21 | 4.25 | 4.38 | 4.10 | 4.11 | 0.2M |
| 2025-02-20 | 4.28 | 4.30 | 4.20 | 4.25 | 0.1M |
| 2025-02-19 | 4.10 | 4.15 | 4.02 | 4.07 | 0.2M |
| 2025-02-18 | 4.00 | 4.36 | 3.96 | 4.00 | 0.1M |
| 2025-02-14 | 4.25 | 4.25 | 3.90 | 3.95 | 0.1M |
| 2025-02-13 | 4.20 | 4.60 | 4.18 | 4.31 | 0.1M |
| 2025-02-12 | 4.65 | 4.80 | 4.30 | 4.50 | 0.2M |
| 2025-02-11 | 5.10 | 5.28 | 4.75 | 4.92 | 0.2M |
| 2025-02-10 | 4.13 | 4.46 | 4.13 | 4.46 | 0.2M |
| 2025-02-07 | 3.80 | 3.80 | 3.60 | 3.80 | 0.0M |
| 2025-02-06 | 3.60 | 3.60 | 3.57 | 3.60 | 0.2M |
| 2025-02-05 | 3.40 | 3.50 | 3.36 | 3.50 | 0.0M |
| 2025-02-04 | 3.36 | 3.40 | 3.10 | 3.10 | 0.0M |
| 2025-02-03 | 3.03 | 3.04 | 2.70 | 2.93 | 0.0M |
| 2025-01-31 | 3.03 | 3.30 | 3.03 | 3.23 | 0.0M |
| 2025-01-30 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0M |
| 2025-01-29 | 2.85 | 2.90 | 2.85 | 2.85 | 0.0M |
| 2025-01-28 | 2.80 | 2.80 | 2.61 | 2.77 | 0.1M |
| 2025-01-27 | 2.70 | 2.70 | 2.55 | 2.55 | 0.0M |
| 2025-01-24 | 2.69 | 2.85 | 2.69 | 2.79 | 0.0M |
| 2025-01-23 | 2.70 | 2.80 | 2.60 | 2.66 | 0.0M |
| 2025-01-22 | 2.90 | 2.98 | 2.79 | 2.79 | 0.0M |
| 2025-01-21 | 3.00 | 3.18 | 2.84 | 3.17 | 0.1M |
| 2025-01-17 | 2.74 | 2.98 | 2.74 | 2.90 | 0.0M |
| 2025-01-16 | 2.26 | 2.38 | 2.23 | 2.38 | 0.0M |
| 2025-01-15 | 2.45 | 2.45 | 2.26 | 2.26 | 0.0M |
| 2025-01-14 | 2.33 | 2.35 | 2.33 | 2.35 | 0.0M |
| 2025-01-13 | 2.27 | 2.27 | 2.02 | 2.02 | 0.0M |
| 2025-01-10 | 2.07 | 2.30 | 2.07 | 2.29 | 0.1M |
| 2025-01-08 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0M |
| 2025-01-07 | 2.65 | 2.65 | 2.38 | 2.38 | 0.0M |
| 2025-01-06 | 2.27 | 2.55 | 2.27 | 2.32 | 0.2M |
| 2025-01-03 | 2.24 | 2.30 | 2.24 | 2.27 | 0.1M |
| 2025-01-02 | 2.27 | 2.27 | 2.10 | 2.24 | 0.0M |