2.98
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.17 | 3.17 | 2.93 | 2.98 | 0.7M |
| 2025-09-26 | 3.30 | 3.36 | 3.14 | 3.17 | 0.5M |
| 2025-09-25 | 3.35 | 3.49 | 3.22 | 3.29 | 0.7M |
| 2025-09-24 | 3.46 | 3.55 | 3.36 | 3.40 | 0.4M |
| 2025-09-23 | 3.58 | 3.63 | 3.35 | 3.41 | 1.4M |
| 2025-09-22 | 3.38 | 4.48 | 3.37 | 3.73 | 2.9M |
| 2025-09-19 | 3.25 | 3.60 | 3.25 | 3.34 | 0.9M |
| 2025-09-18 | 3.25 | 3.44 | 3.26 | 3.31 | 0.8M |
| 2025-09-17 | 3.30 | 3.36 | 3.15 | 3.29 | 0.5M |
| 2025-09-16 | 3.51 | 3.52 | 3.27 | 3.36 | 0.5M |
| 2025-09-15 | 3.36 | 3.70 | 3.29 | 3.49 | 0.6M |
| 2025-09-12 | 3.57 | 3.64 | 3.33 | 3.34 | 0.4M |
| 2025-09-11 | 3.37 | 3.72 | 3.37 | 3.55 | 0.5M |
| 2025-09-10 | 3.62 | 3.65 | 3.35 | 3.38 | 0.3M |
| 2025-09-09 | 3.70 | 3.72 | 3.41 | 3.62 | 0.5M |
| 2025-09-08 | 4.18 | 4.19 | 3.75 | 3.76 | 0.6M |
| 2025-09-05 | 4.79 | 4.91 | 4.26 | 4.39 | 0.5M |
| 2025-09-04 | 4.71 | 5.00 | 4.41 | 4.79 | 0.4M |
| 2025-09-03 | 5.94 | 6.03 | 4.72 | 4.72 | 0.6M |
| 2025-09-02 | 6.62 | 6.93 | 5.85 | 5.85 | 1.1M |
| 2025-08-29 | 8.45 | 8.82 | 7.92 | 8.14 | 0.3M |
| 2025-08-28 | 8.87 | 9.27 | 8.01 | 8.30 | 0.4M |
| 2025-08-27 | 8.58 | 10.35 | 8.28 | 8.76 | 1.2M |
| 2025-08-26 | 8.08 | 8.73 | 7.56 | 8.60 | 0.5M |
| 2025-08-25 | 7.38 | 8.19 | 7.35 | 7.88 | 0.2M |
| 2025-08-22 | 7.20 | 7.52 | 7.11 | 7.35 | 0.1M |
| 2025-08-21 | 6.93 | 7.13 | 6.85 | 7.11 | 0.1M |
| 2025-08-20 | 7.25 | 7.25 | 6.84 | 6.99 | 0.1M |
| 2025-08-19 | 7.65 | 7.74 | 7.07 | 7.12 | 0.2M |
| 2025-08-18 | 7.74 | 7.95 | 7.58 | 7.64 | 0.1M |
| 2025-08-15 | 7.90 | 8.01 | 7.65 | 7.75 | 0.1M |
| 2025-08-14 | 7.92 | 8.07 | 7.74 | 7.95 | 0.1M |
| 2025-08-13 | 7.70 | 8.07 | 7.70 | 7.78 | 0.1M |
| 2025-08-12 | 8.35 | 8.37 | 7.61 | 7.77 | 0.4M |
| 2025-08-11 | 8.15 | 9.00 | 8.11 | 8.43 | 0.2M |
| 2025-08-08 | 8.14 | 8.46 | 8.11 | 8.34 | 0.1M |
| 2025-08-07 | 8.28 | 8.50 | 8.04 | 8.10 | 0.1M |
| 2025-08-06 | 8.56 | 8.60 | 8.19 | 8.26 | 0.1M |
| 2025-08-05 | 8.69 | 8.96 | 8.49 | 8.61 | 0.1M |
| 2025-08-04 | 8.42 | 8.91 | 8.37 | 8.71 | 0.1M |
| 2025-08-01 | 8.24 | 8.37 | 8.10 | 8.28 | 0.1M |
| 2025-07-31 | 8.38 | 8.58 | 8.33 | 8.44 | 0.1M |
| 2025-07-30 | 8.41 | 8.61 | 8.35 | 8.44 | 0.1M |
| 2025-07-29 | 8.91 | 8.96 | 8.20 | 8.32 | 0.3M |
| 2025-07-28 | 9.09 | 9.36 | 8.82 | 8.87 | 0.1M |
| 2025-07-25 | 9.18 | 9.18 | 8.82 | 9.09 | 0.2M |
| 2025-07-24 | 9.63 | 9.81 | 8.97 | 9.09 | 0.4M |
| 2025-07-23 | 9.18 | 10.35 | 9.00 | 9.81 | 0.3M |
| 2025-07-22 | 9.36 | 9.54 | 9.00 | 9.00 | 0.2M |
| 2025-07-21 | 10.53 | 10.54 | 9.36 | 9.36 | 0.3M |
| 2025-07-18 | 9.99 | 10.35 | 9.54 | 10.35 | 0.2M |
| 2025-07-17 | 10.26 | 10.89 | 8.91 | 9.81 | 0.5M |
| 2025-07-16 | 8.91 | 10.35 | 8.90 | 10.26 | 0.5M |
| 2025-07-15 | 9.00 | 9.18 | 8.73 | 8.91 | 0.1M |
| 2025-07-14 | 8.71 | 9.09 | 8.55 | 8.82 | 0.1M |
| 2025-07-11 | 9.27 | 9.36 | 8.73 | 8.82 | 0.1M |
| 2025-07-10 | 9.27 | 9.36 | 9.00 | 9.27 | 0.1M |
| 2025-07-09 | 9.45 | 9.45 | 8.73 | 9.18 | 0.2M |
| 2025-07-08 | 9.54 | 9.54 | 9.00 | 9.27 | 0.2M |
| 2025-07-07 | 8.19 | 9.81 | 7.97 | 9.63 | 0.5M |
| 2025-07-03 | 8.37 | 8.37 | 8.01 | 8.15 | 0.1M |
| 2025-07-02 | 8.06 | 8.46 | 8.01 | 8.27 | 0.1M |
| 2025-07-01 | 8.10 | 8.21 | 7.92 | 8.11 | 0.1M |
| 2025-06-30 | 8.37 | 8.37 | 8.10 | 8.14 | 0.1M |
| 2025-06-27 | 8.36 | 8.46 | 7.97 | 8.36 | 0.1M |
| 2025-06-26 | 8.55 | 8.60 | 8.29 | 8.35 | 0.1M |
| 2025-06-25 | 8.55 | 8.73 | 8.24 | 8.52 | 0.1M |
| 2025-06-24 | 8.28 | 8.61 | 8.24 | 8.39 | 0.1M |
| 2025-06-23 | 8.40 | 8.46 | 7.93 | 8.26 | 0.1M |
| 2025-06-20 | 8.64 | 8.87 | 8.37 | 8.50 | 0.2M |
| 2025-06-18 | 8.55 | 8.91 | 8.46 | 8.51 | 0.1M |
| 2025-06-17 | 8.89 | 8.91 | 8.33 | 8.38 | 0.1M |
| 2025-06-16 | 8.55 | 8.87 | 8.46 | 8.72 | 0.1M |
| 2025-06-13 | 9.18 | 9.45 | 8.50 | 8.52 | 0.1M |
| 2025-06-12 | 8.91 | 9.90 | 8.86 | 9.63 | 0.2M |
| 2025-06-11 | 8.95 | 9.27 | 8.81 | 9.09 | 0.1M |
| 2025-06-10 | 9.00 | 9.27 | 8.68 | 9.00 | 0.1M |
| 2025-06-09 | 8.64 | 8.98 | 8.40 | 8.98 | 0.1M |
| 2025-06-06 | 8.37 | 8.89 | 8.33 | 8.64 | 0.1M |
| 2025-06-05 | 9.36 | 9.72 | 8.10 | 8.16 | 0.4M |
| 2025-06-04 | 8.49 | 9.36 | 8.46 | 9.36 | 0.3M |
| 2025-06-03 | 8.51 | 8.87 | 8.33 | 8.60 | 0.1M |
| 2025-06-02 | 8.19 | 8.64 | 7.92 | 8.46 | 0.1M |
| 2025-05-30 | 8.34 | 8.45 | 8.16 | 8.25 | 0.1M |
| 2025-05-29 | 8.52 | 8.62 | 8.33 | 8.46 | 0.1M |
| 2025-05-28 | 8.91 | 9.18 | 8.28 | 8.30 | 0.2M |
| 2025-05-27 | 8.55 | 8.82 | 8.28 | 8.70 | 0.2M |
| 2025-05-23 | 8.42 | 8.46 | 8.19 | 8.37 | 0.1M |
| 2025-05-22 | 8.82 | 8.91 | 8.46 | 8.60 | 0.1M |
| 2025-05-21 | 9.00 | 9.18 | 8.66 | 8.72 | 0.1M |
| 2025-05-20 | 8.82 | 9.27 | 8.63 | 9.18 | 0.1M |
| 2025-05-19 | 8.75 | 9.09 | 8.56 | 8.82 | 0.1M |
| 2025-05-16 | 9.18 | 9.27 | 8.82 | 8.90 | 0.1M |
| 2025-05-15 | 9.18 | 9.36 | 9.00 | 9.09 | 0.2M |
| 2025-05-14 | 9.72 | 10.26 | 9.27 | 9.81 | 0.3M |
| 2025-05-13 | 9.18 | 10.04 | 9.09 | 9.45 | 0.3M |
| 2025-05-12 | 9.00 | 9.27 | 8.73 | 9.27 | 0.2M |
| 2025-05-09 | 8.91 | 9.18 | 8.46 | 8.49 | 0.1M |
| 2025-05-08 | 8.58 | 9.27 | 8.38 | 9.00 | 0.2M |
| 2025-05-07 | 8.37 | 8.68 | 8.01 | 8.48 | 0.1M |
| 2025-05-06 | 8.82 | 8.99 | 8.14 | 8.24 | 0.2M |
| 2025-05-05 | 9.23 | 9.27 | 8.82 | 9.00 | 0.1M |
| 2025-05-02 | 9.27 | 9.81 | 9.23 | 9.45 | 0.1M |
| 2025-05-01 | 9.36 | 9.36 | 9.00 | 9.36 | 0.1M |
| 2025-04-30 | 9.45 | 9.61 | 8.73 | 9.09 | 0.2M |
| 2025-04-29 | 9.45 | 10.37 | 9.45 | 9.63 | 0.2M |
| 2025-04-28 | 9.90 | 10.07 | 9.00 | 9.63 | 0.4M |
| 2025-04-25 | 11.84 | 12.51 | 9.72 | 9.81 | 3.3M |
| 2025-04-24 | 0.98 | 1.18 | 0.96 | 1.12 | 5.2M |
| 2025-04-23 | 0.97 | 1.01 | 0.94 | 0.97 | 0.7M |
| 2025-04-22 | 0.88 | 0.97 | 0.88 | 0.95 | 0.9M |
| 2025-04-21 | 0.90 | 0.93 | 0.84 | 0.87 | 1.0M |
| 2025-04-17 | 0.91 | 0.98 | 0.91 | 0.94 | 0.3M |
| 2025-04-16 | 0.94 | 0.99 | 0.91 | 0.94 | 1.2M |
| 2025-04-15 | 1.06 | 1.06 | 0.99 | 1.02 | 0.8M |
| 2025-04-14 | 1.07 | 1.09 | 1.01 | 1.05 | 1.0M |
| 2025-04-11 | 0.94 | 1.06 | 0.94 | 1.06 | 0.8M |
| 2025-04-10 | 0.98 | 0.98 | 0.90 | 0.94 | 0.5M |
| 2025-04-09 | 0.84 | 0.99 | 0.83 | 0.98 | 1.1M |
| 2025-04-08 | 0.94 | 0.94 | 0.82 | 0.85 | 1.2M |
| 2025-04-07 | 0.89 | 0.97 | 0.87 | 0.90 | 1.0M |
| 2025-04-04 | 1.04 | 1.04 | 0.92 | 0.97 | 0.9M |
| 2025-04-03 | 0.98 | 1.09 | 0.98 | 1.06 | 0.8M |
| 2025-04-02 | 1.02 | 1.12 | 1.01 | 1.09 | 1.1M |
| 2025-04-01 | 0.91 | 1.06 | 0.91 | 1.04 | 1.0M |
| 2025-03-31 | 0.95 | 0.96 | 0.90 | 0.92 | 1.1M |
| 2025-03-28 | 0.99 | 1.04 | 0.98 | 1.00 | 0.8M |
| 2025-03-27 | 1.09 | 1.09 | 0.99 | 0.99 | 1.6M |
| 2025-03-26 | 1.16 | 1.16 | 1.03 | 1.06 | 1.5M |
| 2025-03-25 | 1.19 | 1.19 | 1.10 | 1.13 | 1.3M |
| 2025-03-24 | 1.21 | 1.21 | 1.14 | 1.17 | 1.7M |
| 2025-03-21 | 1.19 | 1.20 | 1.14 | 1.19 | 1.5M |
| 2025-03-20 | 1.12 | 1.20 | 1.07 | 1.14 | 2.5M |
| 2025-03-19 | 1.20 | 1.25 | 1.11 | 1.11 | 2.0M |
| 2025-03-18 | 1.17 | 1.21 | 1.08 | 1.19 | 2.1M |
| 2025-03-17 | 1.06 | 1.19 | 1.06 | 1.16 | 3.3M |
| 2025-03-14 | 1.03 | 1.08 | 1.00 | 1.06 | 1.4M |
| 2025-03-13 | 1.05 | 1.07 | 1.00 | 1.02 | 1.4M |
| 2025-03-12 | 1.03 | 1.12 | 1.03 | 1.06 | 2.2M |
| 2025-03-11 | 1.07 | 1.08 | 1.00 | 1.03 | 1.4M |
| 2025-03-10 | 1.00 | 1.13 | 0.99 | 1.10 | 2.2M |
| 2025-03-07 | 1.03 | 1.08 | 0.94 | 1.06 | 4.0M |
| 2025-03-06 | 1.17 | 1.29 | 1.02 | 1.05 | 31.5M |
| 2025-03-05 | 0.93 | 1.00 | 0.91 | 0.97 | 5.8M |
| 2025-03-04 | 0.87 | 0.95 | 0.82 | 0.91 | 1.6M |
| 2025-03-03 | 1.02 | 1.07 | 0.93 | 0.94 | 1.6M |
| 2025-02-28 | 1.02 | 1.02 | 0.96 | 0.96 | 1.7M |
| 2025-02-27 | 1.13 | 1.13 | 1.02 | 1.03 | 1.7M |
| 2025-02-26 | 1.12 | 1.18 | 1.06 | 1.10 | 2.6M |
| 2025-02-25 | 1.11 | 1.18 | 1.03 | 1.13 | 2.2M |
| 2025-02-24 | 1.25 | 1.26 | 1.07 | 1.11 | 3.6M |
| 2025-02-21 | 1.36 | 1.47 | 1.28 | 1.29 | 7.0M |
| 2025-02-20 | 1.34 | 1.35 | 1.22 | 1.22 | 3.2M |
| 2025-02-19 | 1.47 | 1.47 | 1.29 | 1.36 | 4.5M |
| 2025-02-18 | 1.55 | 1.58 | 1.44 | 1.45 | 3.0M |
| 2025-02-14 | 1.64 | 1.65 | 1.51 | 1.57 | 4.5M |
| 2025-02-13 | 1.66 | 1.69 | 1.60 | 1.68 | 3.7M |
| 2025-02-12 | 1.59 | 1.68 | 1.55 | 1.65 | 2.8M |
| 2025-02-11 | 1.69 | 1.72 | 1.59 | 1.61 | 4.3M |
| 2025-02-10 | 1.63 | 1.87 | 1.50 | 1.74 | 10.4M |
| 2025-02-07 | 1.79 | 1.79 | 1.56 | 1.63 | 7.6M |
| 2025-02-06 | 1.55 | 1.77 | 1.54 | 1.63 | 8.4M |
| 2025-02-05 | 1.58 | 1.58 | 1.42 | 1.55 | 4.6M |
| 2025-02-04 | 1.66 | 1.70 | 1.60 | 1.61 | 3.6M |
| 2025-02-03 | 1.51 | 1.69 | 1.51 | 1.60 | 6.4M |
| 2025-01-31 | 2.20 | 2.31 | 1.75 | 1.76 | 55.7M |
| 2025-01-30 | 1.79 | 1.79 | 1.52 | 1.56 | 15.1M |
| 2025-01-29 | 1.75 | 1.81 | 1.70 | 1.75 | 1.8M |
| 2025-01-28 | 1.83 | 1.85 | 1.65 | 1.76 | 3.1M |
| 2025-01-27 | 1.85 | 1.95 | 1.74 | 1.80 | 4.9M |
| 2025-01-24 | 2.00 | 2.20 | 1.96 | 1.98 | 7.0M |
| 2025-01-23 | 2.16 | 2.18 | 1.97 | 2.00 | 6.4M |
| 2025-01-22 | 2.11 | 2.40 | 2.08 | 2.16 | 9.2M |
| 2025-01-21 | 2.38 | 2.39 | 2.01 | 2.13 | 7.6M |
| 2025-01-17 | 2.47 | 2.56 | 2.18 | 2.26 | 8.2M |
| 2025-01-16 | 2.66 | 2.70 | 2.20 | 2.22 | 18.4M |
| 2025-01-15 | 2.21 | 3.44 | 2.10 | 3.10 | 61.6M |
| 2025-01-14 | 2.42 | 2.90 | 1.91 | 1.98 | 17.7M |
| 2025-01-13 | 2.83 | 2.84 | 2.00 | 2.07 | 5.2M |
| 2025-01-10 | 3.14 | 4.10 | 3.08 | 3.08 | 12.5M |
| 2025-01-08 | 3.88 | 4.05 | 2.72 | 2.92 | 8.2M |
| 2025-01-07 | 4.35 | 4.80 | 3.93 | 4.18 | 8.2M |
| 2025-01-06 | 6.03 | 6.04 | 4.18 | 4.86 | 50.2M |
| 2025-01-03 | 1.62 | 3.95 | 1.51 | 3.80 | 104.8M |
| 2025-01-02 | 1.67 | 1.75 | 1.50 | 1.59 | 1.9M |