3.67
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 | 3.73 | 3.83 | 3.67 | 3.67 | 0.8M |
| 2025-09-25 | 3.87 | 3.99 | 3.76 | 3.79 | 1.3M |
| 2025-09-24 | 3.67 | 3.83 | 3.67 | 3.75 | 0.7M |
| 2025-09-23 | 3.64 | 3.75 | 3.61 | 3.74 | 0.8M |
| 2025-09-22 | 3.69 | 3.69 | 3.62 | 3.67 | 0.7M |
| 2025-09-19 | 3.70 | 3.73 | 3.66 | 3.68 | 0.3M |
| 2025-09-18 | 3.74 | 3.77 | 3.60 | 3.71 | 0.7M |
| 2025-09-17 | 3.96 | 4.17 | 3.96 | 4.00 | 1.1M |
| 2025-09-16 | 3.95 | 3.99 | 3.93 | 3.95 | 0.3M |
| 2025-09-15 | 4.05 | 4.06 | 3.97 | 3.97 | 0.7M |
| 2025-09-12 | 4.26 | 4.27 | 4.13 | 4.15 | 0.5M |
| 2025-09-11 | 4.27 | 4.33 | 4.25 | 4.30 | 0.3M |
| 2025-09-10 | 4.29 | 4.44 | 4.26 | 4.37 | 0.5M |
| 2025-09-09 | 4.53 | 4.59 | 4.46 | 4.47 | 0.2M |
| 2025-09-08 | 4.57 | 4.60 | 4.50 | 4.58 | 0.4M |
| 2025-09-05 | 4.52 | 4.81 | 4.51 | 4.62 | 0.6M |
| 2025-09-04 | 4.90 | 4.96 | 4.71 | 4.72 | 0.3M |
| 2025-09-03 | 4.86 | 4.96 | 4.78 | 4.85 | 0.4M |
| 2025-09-02 | 5.21 | 5.26 | 4.99 | 4.99 | 0.7M |
| 2025-08-29 | 4.74 | 4.97 | 4.74 | 4.92 | 0.6M |
| 2025-08-28 | 4.78 | 4.83 | 4.67 | 4.68 | 0.2M |
| 2025-08-27 | 4.84 | 4.91 | 4.77 | 4.83 | 0.4M |
| 2025-08-26 | 4.91 | 4.96 | 4.82 | 4.82 | 0.3M |
| 2025-08-25 | 4.92 | 5.02 | 4.82 | 4.91 | 0.3M |
| 2025-08-22 | 5.21 | 5.28 | 4.81 | 4.85 | 0.8M |
| 2025-08-21 | 5.20 | 5.33 | 5.15 | 5.24 | 0.5M |
| 2025-08-20 | 5.06 | 5.48 | 5.06 | 5.16 | 1.0M |
| 2025-08-19 | 4.64 | 4.99 | 4.64 | 4.96 | 0.5M |
| 2025-08-18 | 4.68 | 4.71 | 4.63 | 4.65 | 0.3M |
| 2025-08-15 | 4.50 | 4.65 | 4.49 | 4.59 | 0.4M |
| 2025-08-14 | 4.66 | 4.66 | 4.52 | 4.55 | 0.4M |
| 2025-08-13 | 4.47 | 4.63 | 4.46 | 4.56 | 0.3M |
| 2025-08-12 | 4.68 | 4.82 | 4.55 | 4.57 | 0.5M |
| 2025-08-11 | 4.74 | 4.80 | 4.61 | 4.78 | 0.7M |
| 2025-08-08 | 4.96 | 4.98 | 4.80 | 4.80 | 0.4M |
| 2025-08-07 | 5.01 | 5.16 | 4.92 | 5.01 | 0.5M |
| 2025-08-06 | 5.42 | 5.44 | 5.15 | 5.16 | 0.4M |
| 2025-08-05 | 5.25 | 5.37 | 5.14 | 5.37 | 0.6M |
| 2025-08-04 | 5.53 | 5.56 | 5.34 | 5.34 | 0.3M |
| 2025-08-01 | 5.56 | 5.81 | 5.53 | 5.77 | 0.6M |
| 2025-07-31 | 4.95 | 5.31 | 4.94 | 5.25 | 0.6M |
| 2025-07-30 | 5.23 | 5.34 | 5.14 | 5.21 | 0.4M |
| 2025-07-29 | 5.14 | 5.32 | 5.09 | 5.26 | 0.5M |
| 2025-07-28 | 5.21 | 5.25 | 5.16 | 5.20 | 0.5M |
| 2025-07-25 | 5.40 | 5.40 | 5.25 | 5.32 | 0.3M |
| 2025-07-24 | 5.25 | 5.41 | 5.25 | 5.31 | 0.3M |
| 2025-07-23 | 5.38 | 5.45 | 5.30 | 5.30 | 0.1M |
| 2025-07-22 | 5.24 | 5.56 | 5.24 | 5.40 | 0.3M |
| 2025-07-21 | 5.27 | 5.27 | 5.15 | 5.24 | 0.2M |
| 2025-07-18 | 5.18 | 5.36 | 5.18 | 5.32 | 0.2M |
| 2025-07-17 | 5.28 | 5.36 | 5.22 | 5.25 | 0.3M |
| 2025-07-16 | 5.32 | 5.51 | 5.29 | 5.29 | 0.5M |
| 2025-07-15 | 5.27 | 5.38 | 5.21 | 5.38 | 0.3M |
| 2025-07-14 | 5.50 | 5.61 | 5.42 | 5.44 | 0.5M |
| 2025-07-11 | 5.59 | 5.66 | 5.48 | 5.51 | 0.4M |
| 2025-07-10 | 5.56 | 5.68 | 5.55 | 5.56 | 0.2M |
| 2025-07-09 | 5.74 | 5.76 | 5.62 | 5.63 | 0.3M |
| 2025-07-08 | 5.81 | 5.89 | 5.73 | 5.79 | 0.3M |
| 2025-07-07 | 5.88 | 6.00 | 5.85 | 5.94 | 0.5M |
| 2025-07-03 | 5.81 | 5.82 | 5.68 | 5.75 | 0.2M |
| 2025-07-02 | 6.08 | 6.15 | 5.90 | 5.92 | 0.2M |
| 2025-07-01 | 5.88 | 6.18 | 5.86 | 6.10 | 0.4M |
| 2025-06-30 | 5.65 | 5.78 | 5.65 | 5.72 | 0.2M |
| 2025-06-27 | 5.75 | 5.94 | 5.64 | 5.79 | 0.4M |
| 2025-06-26 | 5.83 | 5.93 | 5.78 | 5.80 | 0.3M |
| 2025-06-25 | 5.90 | 6.03 | 5.84 | 5.94 | 0.4M |
| 2025-06-24 | 6.25 | 6.25 | 5.99 | 6.02 | 0.6M |
| 2025-06-23 | 6.71 | 6.86 | 6.48 | 6.50 | 0.5M |
| 2025-06-20 | 6.48 | 6.84 | 6.42 | 6.73 | 0.4M |
| 2025-06-18 | 6.65 | 6.72 | 6.49 | 6.63 | 0.3M |
| 2025-06-17 | 6.59 | 6.73 | 6.45 | 6.71 | 0.7M |
| 2025-06-16 | 6.81 | 6.81 | 6.48 | 6.51 | 0.5M |
| 2025-06-13 | 7.06 | 7.13 | 6.82 | 7.03 | 0.6M |
| 2025-06-12 | 6.81 | 6.82 | 6.66 | 6.75 | 0.2M |
| 2025-06-11 | 6.56 | 6.82 | 6.52 | 6.71 | 0.4M |
| 2025-06-10 | 6.87 | 6.93 | 6.61 | 6.65 | 0.3M |
| 2025-06-09 | 7.07 | 7.12 | 6.87 | 6.91 | 0.4M |
| 2025-06-06 | 7.12 | 7.16 | 7.01 | 7.10 | 0.3M |
| 2025-06-05 | 7.04 | 7.52 | 6.86 | 7.41 | 0.3M |
| 2025-06-04 | 7.12 | 7.33 | 7.04 | 7.11 | 0.1M |
| 2025-06-03 | 7.39 | 7.49 | 7.08 | 7.16 | 0.2M |
| 2025-06-02 | 7.72 | 7.77 | 7.43 | 7.45 | 0.1M |
| 2025-05-30 | 7.59 | 8.05 | 7.57 | 7.66 | 0.4M |
| 2025-05-29 | 7.24 | 7.69 | 7.22 | 7.55 | 0.2M |
| 2025-05-28 | 7.40 | 7.58 | 7.35 | 7.54 | 0.2M |
| 2025-05-27 | 7.73 | 7.81 | 7.45 | 7.47 | 0.3M |
| 2025-05-23 | 8.22 | 8.26 | 7.93 | 8.10 | 0.4M |
| 2025-05-22 | 7.84 | 7.93 | 7.56 | 7.80 | 0.3M |
| 2025-05-21 | 7.72 | 7.97 | 7.32 | 7.87 | 0.3M |
| 2025-05-20 | 7.54 | 7.71 | 7.49 | 7.55 | 0.2M |
| 2025-05-19 | 7.77 | 7.77 | 7.43 | 7.46 | 0.3M |
| 2025-05-16 | 7.36 | 7.56 | 7.35 | 7.35 | 0.3M |
| 2025-05-15 | 7.63 | 7.77 | 7.40 | 7.55 | 0.2M |
| 2025-05-14 | 7.48 | 7.57 | 7.28 | 7.43 | 0.3M |
| 2025-05-13 | 8.22 | 8.25 | 7.55 | 7.67 | 0.3M |
| 2025-05-12 | 8.35 | 8.77 | 8.35 | 8.41 | 0.4M |
| 2025-05-09 | 9.64 | 9.95 | 9.55 | 9.77 | 0.2M |
| 2025-05-08 | 9.91 | 10.13 | 9.50 | 9.81 | 0.3M |
| 2025-05-07 | 10.57 | 10.94 | 10.24 | 10.35 | 0.2M |
| 2025-05-06 | 10.80 | 10.92 | 10.45 | 10.67 | 0.3M |
| 2025-05-05 | 10.23 | 10.28 | 9.94 | 10.18 | 0.2M |
| 2025-05-02 | 10.25 | 10.36 | 9.74 | 9.96 | 0.5M |
| 2025-05-01 | 10.35 | 10.73 | 10.08 | 10.72 | 0.5M |
| 2025-04-30 | 11.94 | 12.19 | 11.05 | 11.16 | 0.4M |
| 2025-04-29 | 11.37 | 11.47 | 10.99 | 11.05 | 0.2M |
| 2025-04-28 | 11.12 | 11.79 | 10.91 | 11.15 | 0.4M |
| 2025-04-25 | 11.95 | 12.05 | 11.07 | 11.15 | 0.5M |
| 2025-04-24 | 13.22 | 13.24 | 11.88 | 11.90 | 0.3M |
| 2025-04-23 | 13.20 | 13.76 | 12.59 | 13.61 | 0.5M |
| 2025-04-22 | 16.05 | 16.23 | 14.77 | 15.20 | 0.2M |
| 2025-04-21 | 16.30 | 17.41 | 16.10 | 16.77 | 0.3M |
| 2025-04-17 | 14.97 | 15.91 | 14.97 | 15.48 | 0.2M |
| 2025-04-16 | 14.96 | 16.12 | 14.52 | 15.33 | 0.4M |
| 2025-04-15 | 13.95 | 13.99 | 13.34 | 13.80 | 0.1M |
| 2025-04-14 | 12.89 | 14.45 | 12.85 | 13.99 | 0.2M |
| 2025-04-11 | 15.14 | 15.65 | 14.17 | 14.38 | 0.3M |
| 2025-04-10 | 14.18 | 16.14 | 13.90 | 14.95 | 0.4M |
| 2025-04-09 | 22.77 | 22.89 | 12.41 | 12.92 | 0.5M |
| 2025-04-08 | 18.81 | 24.19 | 17.93 | 23.20 | 0.4M |
| 2025-04-07 | 25.39 | 26.15 | 18.50 | 21.81 | 0.4M |
| 2025-04-04 | 20.24 | 22.54 | 19.98 | 22.34 | 0.4M |
| 2025-04-03 | 17.73 | 18.34 | 17.29 | 18.30 | 0.3M |
| 2025-04-02 | 16.60 | 16.60 | 14.86 | 15.35 | 0.1M |
| 2025-04-01 | 16.35 | 16.76 | 15.58 | 15.75 | 0.3M |
| 2025-03-31 | 17.09 | 17.80 | 16.10 | 16.18 | 0.3M |
| 2025-03-28 | 14.66 | 16.03 | 14.58 | 15.86 | 0.3M |
| 2025-03-27 | 14.30 | 14.64 | 13.84 | 14.42 | 0.2M |
| 2025-03-26 | 12.92 | 14.22 | 12.87 | 14.02 | 0.2M |
| 2025-03-25 | 13.02 | 13.14 | 12.79 | 12.81 | 0.2M |
| 2025-03-24 | 13.64 | 13.64 | 13.03 | 13.13 | 0.2M |
| 2025-03-21 | 15.18 | 15.38 | 14.39 | 14.45 | 0.2M |
| 2025-03-20 | 14.98 | 14.98 | 14.00 | 14.64 | 0.1M |
| 2025-03-19 | 14.93 | 15.14 | 14.07 | 14.60 | 0.1M |
| 2025-03-18 | 14.64 | 15.31 | 14.63 | 15.04 | 0.1M |
| 2025-03-17 | 14.43 | 14.59 | 13.86 | 14.16 | 0.1M |
| 2025-03-14 | 15.36 | 15.46 | 14.44 | 14.52 | 0.2M |
| 2025-03-13 | 15.11 | 16.36 | 15.09 | 16.13 | 0.1M |
| 2025-03-12 | 15.20 | 15.94 | 14.80 | 15.04 | 0.1M |
| 2025-03-11 | 17.19 | 17.32 | 15.80 | 16.69 | 0.2M |
| 2025-03-10 | 15.93 | 17.59 | 15.89 | 17.12 | 0.2M |
| 2025-03-07 | 15.49 | 16.32 | 14.68 | 14.87 | 0.3M |
| 2025-03-06 | 14.80 | 15.58 | 14.24 | 15.35 | 0.3M |
| 2025-03-05 | 14.45 | 14.98 | 13.69 | 13.82 | 0.1M |
| 2025-03-04 | 15.01 | 15.78 | 13.72 | 14.64 | 0.2M |
| 2025-03-03 | 12.78 | 14.74 | 12.72 | 14.42 | 0.2M |
| 2025-02-28 | 14.27 | 14.61 | 13.30 | 13.35 | 0.3M |
| 2025-02-27 | 12.35 | 14.03 | 12.18 | 14.03 | 0.2M |
| 2025-02-26 | 12.63 | 12.89 | 12.15 | 12.60 | 0.2M |
| 2025-02-25 | 12.23 | 13.30 | 12.23 | 12.98 | 0.2M |
| 2025-02-24 | 11.30 | 12.16 | 11.23 | 12.13 | 0.3M |
| 2025-02-21 | 10.31 | 11.38 | 10.31 | 11.38 | 0.3M |
| 2025-02-20 | 10.33 | 10.94 | 10.27 | 10.39 | 0.1M |
| 2025-02-19 | 9.75 | 10.16 | 9.73 | 10.08 | 0.1M |
| 2025-02-18 | 9.81 | 10.01 | 9.56 | 9.56 | 0.2M |
| 2025-02-14 | 10.09 | 10.30 | 9.99 | 10.04 | 0.1M |
| 2025-02-13 | 10.66 | 10.66 | 10.17 | 10.18 | 0.2M |
| 2025-02-12 | 11.41 | 11.44 | 10.71 | 10.72 | 0.2M |
| 2025-02-11 | 11.18 | 11.18 | 10.84 | 11.05 | 0.1M |
| 2025-02-10 | 11.37 | 11.37 | 10.85 | 10.95 | 0.2M |
| 2025-02-07 | 11.10 | 11.66 | 10.98 | 11.66 | 0.3M |
| 2025-02-06 | 11.48 | 11.48 | 11.10 | 11.14 | 0.1M |
| 2025-02-05 | 11.67 | 11.77 | 11.39 | 11.39 | 0.1M |
| 2025-02-04 | 11.72 | 11.76 | 11.19 | 11.22 | 0.2M |
| 2025-02-03 | 12.85 | 13.00 | 12.23 | 12.44 | 0.1M |
| 2025-01-31 | 11.79 | 12.19 | 11.36 | 12.12 | 0.2M |
| 2025-01-30 | 11.99 | 12.38 | 11.78 | 12.00 | 0.1M |
| 2025-01-29 | 12.09 | 12.53 | 12.07 | 12.22 | 0.1M |
| 2025-01-28 | 12.56 | 13.00 | 11.90 | 12.06 | 0.1M |
| 2025-01-27 | 12.87 | 13.17 | 12.34 | 12.75 | 0.1M |
| 2025-01-24 | 11.13 | 11.54 | 11.10 | 11.42 | 0.0M |
| 2025-01-23 | 11.57 | 11.59 | 11.27 | 11.27 | 0.1M |
| 2025-01-22 | 11.40 | 11.46 | 11.08 | 11.30 | 0.1M |
| 2025-01-21 | 12.02 | 12.50 | 11.85 | 11.97 | 0.1M |
| 2025-01-17 | 12.36 | 12.74 | 12.16 | 12.36 | 0.2M |
| 2025-01-16 | 12.81 | 13.35 | 12.81 | 13.34 | 0.1M |
| 2025-01-15 | 13.49 | 13.76 | 12.94 | 13.04 | 0.2M |
| 2025-01-14 | 13.80 | 14.66 | 13.78 | 14.31 | 0.1M |
| 2025-01-13 | 14.71 | 14.81 | 14.20 | 14.22 | 0.1M |
| 2025-01-10 | 13.63 | 14.43 | 13.62 | 13.98 | 0.3M |
| 2025-01-08 | 12.99 | 13.53 | 12.95 | 13.19 | 0.2M |
| 2025-01-07 | 12.06 | 12.94 | 11.95 | 12.88 | 0.2M |
| 2025-01-06 | 12.07 | 12.38 | 11.75 | 12.10 | 0.2M |
| 2025-01-03 | 13.23 | 13.37 | 12.61 | 12.64 | 0.2M |
| 2025-01-02 | 13.12 | 13.88 | 12.90 | 13.45 | 0.2M |