3.96
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 | 4.00 | 4.05 | 3.96 | 3.96 | 0.9M |
| 2025-09-26 | 4.05 | 4.07 | 3.95 | 4.00 | 1.3M |
| 2025-09-25 | 4.00 | 4.34 | 3.87 | 4.07 | 2.5M |
| 2025-09-24 | 4.25 | 4.34 | 4.25 | 4.30 | 1.6M |
| 2025-09-23 | 4.10 | 4.38 | 4.08 | 4.27 | 1.9M |
| 2025-09-22 | 4.74 | 4.74 | 3.91 | 4.12 | 4.6M |
| 2025-09-19 | 4.82 | 4.85 | 4.80 | 4.80 | 0.8M |
| 2025-09-18 | 4.79 | 4.83 | 4.75 | 4.82 | 0.9M |
| 2025-09-17 | 4.95 | 4.95 | 4.78 | 4.78 | 0.9M |
| 2025-09-16 | 4.95 | 4.96 | 4.90 | 4.90 | 0.4M |
| 2025-09-15 | 4.88 | 4.97 | 4.86 | 4.94 | 0.5M |
| 2025-09-12 | 4.87 | 4.91 | 4.85 | 4.88 | 0.5M |
| 2025-09-11 | 4.86 | 4.89 | 4.82 | 4.85 | 0.6M |
| 2025-09-10 | 4.89 | 4.95 | 4.82 | 4.84 | 0.6M |
| 2025-09-09 | 4.77 | 4.86 | 4.74 | 4.86 | 0.6M |
| 2025-09-08 | 4.78 | 4.81 | 4.75 | 4.75 | 0.4M |
| 2025-09-05 | 4.77 | 4.79 | 4.75 | 4.76 | 0.5M |
| 2025-09-04 | 4.81 | 4.81 | 4.74 | 4.77 | 0.4M |
| 2025-09-03 | 4.79 | 4.88 | 4.79 | 4.81 | 0.4M |
| 2025-09-02 | 4.82 | 4.82 | 4.74 | 4.80 | 0.5M |
| 2025-09-01 | 4.88 | 4.89 | 4.79 | 4.82 | 0.6M |
| 2025-08-29 | 4.95 | 4.98 | 4.88 | 4.88 | 0.5M |
| 2025-08-28 | 4.99 | 5.03 | 4.90 | 4.94 | 0.6M |
| 2025-08-27 | 5.02 | 5.03 | 4.96 | 4.97 | 0.4M |
| 2025-08-26 | 4.97 | 5.06 | 4.90 | 4.97 | 1.0M |
| 2025-08-25 | 5.00 | 5.01 | 4.96 | 4.97 | 0.7M |
| 2025-08-22 | 4.91 | 5.05 | 4.88 | 5.02 | 0.9M |
| 2025-08-21 | 5.02 | 5.02 | 4.89 | 4.90 | 0.7M |
| 2025-08-20 | 5.00 | 5.04 | 4.94 | 5.01 | 0.7M |
| 2025-08-19 | 5.15 | 5.15 | 5.01 | 5.01 | 0.9M |
| 2025-08-18 | 4.90 | 5.11 | 4.75 | 5.04 | 2.4M |
| 2025-08-15 | 5.44 | 5.52 | 5.39 | 5.52 | 1.3M |
| 2025-08-14 | 5.41 | 5.44 | 5.35 | 5.42 | 0.6M |
| 2025-08-13 | 5.38 | 5.39 | 5.30 | 5.39 | 0.6M |
| 2025-08-12 | 4.80 | 4.80 | 4.70 | 4.76 | 0.3M |
| 2025-08-11 | 4.68 | 4.82 | 4.68 | 4.79 | 0.6M |
| 2025-08-08 | 7.49 | 7.49 | 7.38 | 7.38 | 0.4M |
| 2025-08-07 | 7.54 | 7.59 | 7.44 | 7.49 | 0.5M |
| 2025-08-06 | 7.58 | 7.58 | 7.45 | 7.54 | 0.4M |
| 2025-08-05 | 7.50 | 7.57 | 7.45 | 7.57 | 0.7M |
| 2025-08-04 | 7.30 | 7.50 | 7.27 | 7.47 | 0.3M |
| 2025-08-01 | 7.33 | 7.33 | 7.23 | 7.29 | 0.3M |
| 2025-07-31 | 7.27 | 7.33 | 7.21 | 7.32 | 0.3M |
| 2025-07-30 | 7.37 | 7.43 | 7.26 | 7.26 | 0.3M |
| 2025-07-29 | 7.50 | 7.51 | 7.33 | 7.37 | 0.3M |
| 2025-07-28 | 7.62 | 7.63 | 7.47 | 7.49 | 0.3M |
| 2025-07-25 | 7.54 | 7.57 | 7.50 | 7.56 | 0.2M |
| 2025-07-24 | 7.60 | 7.62 | 7.54 | 7.55 | 0.4M |
| 2025-07-23 | 7.46 | 7.59 | 7.40 | 7.57 | 0.5M |
| 2025-07-22 | 7.36 | 7.43 | 7.33 | 7.43 | 0.3M |
| 2025-07-21 | 7.41 | 7.46 | 7.33 | 7.36 | 0.2M |
| 2025-07-18 | 7.35 | 7.49 | 7.31 | 7.40 | 0.3M |
| 2025-07-17 | 7.35 | 7.37 | 7.32 | 7.34 | 0.2M |
| 2025-07-16 | 7.40 | 7.42 | 7.34 | 7.35 | 0.2M |
| 2025-07-15 | 7.40 | 7.45 | 7.38 | 7.42 | 0.3M |
| 2025-07-14 | 7.43 | 7.49 | 7.40 | 7.42 | 0.3M |
| 2025-07-11 | 7.55 | 7.55 | 7.43 | 7.47 | 0.3M |
| 2025-07-10 | 7.60 | 7.66 | 7.54 | 7.56 | 0.3M |
| 2025-07-09 | 7.60 | 7.61 | 7.55 | 7.60 | 0.2M |
| 2025-07-08 | 7.51 | 7.61 | 7.51 | 7.60 | 0.3M |
| 2025-07-07 | 7.55 | 7.56 | 7.50 | 7.53 | 0.1M |
| 2025-07-04 | 7.60 | 7.61 | 7.55 | 7.55 | 0.1M |
| 2025-07-03 | 7.60 | 7.68 | 7.56 | 7.62 | 0.5M |
| 2025-07-02 | 7.57 | 7.60 | 7.38 | 7.56 | 1.3M |
| 2025-07-01 | 7.69 | 7.78 | 7.64 | 7.69 | 0.3M |
| 2025-06-30 | 7.72 | 7.79 | 7.67 | 7.67 | 0.4M |
| 2025-06-27 | 7.50 | 7.70 | 7.42 | 7.68 | 1.1M |
| 2025-06-26 | 7.55 | 7.55 | 7.47 | 7.47 | 0.2M |
| 2025-06-25 | 7.63 | 7.66 | 7.45 | 7.49 | 0.3M |
| 2025-06-24 | 7.57 | 7.60 | 7.48 | 7.60 | 0.5M |
| 2025-06-23 | 7.65 | 7.75 | 7.58 | 7.58 | 0.3M |
| 2025-06-20 | 7.76 | 7.76 | 7.63 | 7.63 | 1.1M |
| 2025-06-19 | 7.71 | 7.82 | 7.71 | 7.73 | 0.2M |
| 2025-06-18 | 7.88 | 7.90 | 7.76 | 7.76 | 0.3M |
| 2025-06-17 | 8.00 | 8.00 | 7.86 | 7.88 | 0.3M |
| 2025-06-16 | 7.82 | 8.04 | 7.80 | 8.00 | 0.7M |
| 2025-06-13 | 7.69 | 7.84 | 7.67 | 7.83 | 0.6M |
| 2025-06-12 | 7.53 | 7.92 | 7.51 | 7.73 | 1.2M |
| 2025-06-11 | 7.54 | 7.60 | 7.52 | 7.52 | 0.3M |
| 2025-06-10 | 7.47 | 7.52 | 7.40 | 7.51 | 0.3M |
| 2025-06-09 | 7.50 | 7.54 | 7.47 | 7.47 | 0.3M |
| 2025-06-06 | 7.44 | 7.59 | 7.33 | 7.51 | 0.7M |
| 2025-06-05 | 7.79 | 7.81 | 7.66 | 7.69 | 0.3M |
| 2025-06-04 | 7.71 | 7.77 | 7.69 | 7.77 | 0.4M |
| 2025-06-03 | 7.74 | 7.74 | 7.63 | 7.70 | 0.5M |
| 2025-06-02 | 7.69 | 7.74 | 7.62 | 7.73 | 0.4M |
| 2025-05-30 | 7.75 | 7.76 | 7.64 | 7.66 | 0.6M |
| 2025-05-29 | 7.89 | 7.89 | 7.71 | 7.71 | 0.3M |
| 2025-05-28 | 7.78 | 7.88 | 7.76 | 7.85 | 0.5M |
| 2025-05-27 | 7.69 | 7.79 | 7.68 | 7.75 | 0.4M |
| 2025-05-26 | 7.70 | 7.79 | 7.67 | 7.68 | 0.2M |
| 2025-05-23 | 7.70 | 7.80 | 7.63 | 7.68 | 0.5M |
| 2025-05-22 | 7.58 | 7.71 | 7.57 | 7.71 | 0.5M |
| 2025-05-21 | 7.58 | 7.64 | 7.54 | 7.64 | 0.2M |
| 2025-05-20 | 7.47 | 7.57 | 7.41 | 7.55 | 0.3M |
| 2025-05-19 | 7.51 | 7.58 | 7.46 | 7.50 | 0.5M |
| 2025-05-16 | 7.64 | 7.65 | 7.55 | 7.61 | 0.3M |
| 2025-05-15 | 7.58 | 7.69 | 7.55 | 7.61 | 0.7M |
| 2025-05-14 | 7.55 | 7.57 | 7.50 | 7.55 | 0.6M |
| 2025-05-13 | 7.37 | 7.55 | 7.37 | 7.51 | 0.8M |
| 2025-05-12 | 7.50 | 7.55 | 7.35 | 7.37 | 0.8M |
| 2025-05-09 | 7.50 | 7.50 | 7.28 | 7.44 | 1.2M |
| 2025-05-08 | 7.60 | 7.64 | 7.46 | 7.52 | 0.7M |
| 2025-05-07 | 7.46 | 7.62 | 7.38 | 7.60 | 1.0M |
| 2025-05-06 | 7.49 | 7.49 | 7.39 | 7.44 | 0.7M |
| 2025-05-05 | 7.40 | 7.47 | 7.37 | 7.46 | 0.4M |
| 2025-05-02 | 7.42 | 7.49 | 7.35 | 7.43 | 0.8M |
| 2025-04-30 | 7.50 | 7.55 | 7.15 | 7.30 | 0.8M |
| 2025-04-29 | 7.36 | 7.51 | 7.34 | 7.51 | 0.7M |
| 2025-04-28 | 7.14 | 7.38 | 7.10 | 7.35 | 0.8M |
| 2025-04-25 | 6.96 | 7.18 | 6.94 | 7.12 | 0.9M |
| 2025-04-24 | 6.80 | 6.94 | 6.73 | 6.92 | 1.2M |
| 2025-04-23 | 6.70 | 6.80 | 6.56 | 6.80 | 0.9M |
| 2025-04-22 | 6.67 | 6.69 | 6.56 | 6.65 | 0.7M |
| 2025-04-17 | 6.66 | 6.75 | 6.59 | 6.67 | 0.9M |
| 2025-04-16 | 6.46 | 6.60 | 6.31 | 6.60 | 1.1M |
| 2025-04-15 | 6.31 | 6.38 | 6.19 | 6.35 | 1.7M |
| 2025-04-14 | 6.37 | 6.41 | 6.17 | 6.22 | 1.5M |
| 2025-04-11 | 6.28 | 6.40 | 6.18 | 6.31 | 1.1M |
| 2025-04-10 | 6.36 | 6.43 | 6.15 | 6.18 | 0.5M |
| 2025-04-09 | 5.90 | 6.12 | 5.85 | 6.09 | 0.5M |
| 2025-04-08 | 6.07 | 6.19 | 5.95 | 6.07 | 0.5M |
| 2025-04-07 | 9.53 | 10.19 | 9.45 | 9.98 | 0.7M |
| 2025-04-04 | 10.48 | 10.57 | 9.98 | 10.06 | 0.9M |
| 2025-04-03 | 10.60 | 10.82 | 10.47 | 10.55 | 0.5M |
| 2025-04-02 | 10.60 | 10.79 | 10.60 | 10.73 | 0.6M |
| 2025-04-01 | 10.79 | 10.81 | 10.67 | 10.70 | 0.3M |
| 2025-03-31 | 10.56 | 10.84 | 10.40 | 10.70 | 0.7M |
| 2025-03-28 | 10.66 | 10.76 | 10.60 | 10.64 | 0.5M |
| 2025-03-27 | 10.84 | 10.87 | 10.66 | 10.70 | 0.4M |
| 2025-03-26 | 10.93 | 10.95 | 10.80 | 10.81 | 0.4M |
| 2025-03-25 | 10.93 | 11.02 | 10.89 | 10.90 | 0.4M |
| 2025-03-24 | 11.06 | 11.06 | 10.90 | 10.93 | 0.3M |
| 2025-03-21 | 10.91 | 11.02 | 10.84 | 11.00 | 2.1M |
| 2025-03-20 | 11.05 | 11.05 | 10.86 | 10.93 | 0.3M |
| 2025-03-19 | 11.00 | 11.07 | 10.88 | 11.02 | 0.5M |
| 2025-03-18 | 11.01 | 11.04 | 10.95 | 11.00 | 0.4M |
| 2025-03-17 | 11.08 | 11.29 | 10.94 | 10.97 | 0.7M |
| 2025-03-14 | 11.31 | 11.35 | 10.95 | 11.08 | 1.5M |
| 2025-03-13 | 11.49 | 11.49 | 11.21 | 11.41 | 0.5M |
| 2025-03-12 | 11.39 | 11.48 | 11.34 | 11.45 | 0.6M |
| 2025-03-11 | 11.23 | 11.50 | 11.23 | 11.38 | 0.4M |
| 2025-03-10 | 11.30 | 11.57 | 11.24 | 11.29 | 1.1M |
| 2025-03-07 | 11.04 | 11.22 | 10.95 | 11.21 | 0.4M |
| 2025-03-06 | 11.18 | 11.31 | 11.03 | 11.05 | 0.4M |
| 2025-03-05 | 11.01 | 11.40 | 11.01 | 11.08 | 0.5M |
| 2025-03-04 | 11.15 | 11.19 | 10.94 | 10.97 | 0.4M |
| 2025-03-03 | 11.16 | 11.30 | 11.11 | 11.17 | 0.5M |
| 2025-02-28 | 11.14 | 11.20 | 11.03 | 11.14 | 0.4M |
| 2025-02-27 | 11.25 | 11.25 | 11.11 | 11.19 | 0.3M |
| 2025-02-26 | 11.19 | 11.30 | 11.16 | 11.25 | 0.3M |
| 2025-02-25 | 11.20 | 11.29 | 11.05 | 11.22 | 0.3M |
| 2025-02-24 | 11.15 | 11.34 | 11.13 | 11.23 | 0.4M |
| 2025-02-21 | 10.99 | 11.20 | 10.98 | 11.06 | 0.5M |
| 2025-02-20 | 10.98 | 11.02 | 10.90 | 11.02 | 0.4M |
| 2025-02-19 | 11.04 | 11.06 | 10.80 | 10.87 | 0.3M |
| 2025-02-18 | 10.93 | 11.06 | 10.81 | 11.00 | 0.4M |
| 2025-02-17 | 11.01 | 11.10 | 10.94 | 10.94 | 0.2M |
| 2025-02-14 | 10.96 | 11.12 | 10.92 | 11.01 | 0.3M |
| 2025-02-13 | 10.94 | 11.00 | 10.79 | 10.92 | 0.3M |
| 2025-02-12 | 10.93 | 11.00 | 10.89 | 10.95 | 0.3M |
| 2025-02-11 | 11.02 | 11.08 | 10.90 | 10.99 | 0.2M |
| 2025-02-10 | 10.85 | 11.06 | 10.85 | 11.01 | 0.2M |
| 2025-02-07 | 10.80 | 10.89 | 10.70 | 10.88 | 0.3M |
| 2025-02-06 | 10.92 | 10.95 | 10.78 | 10.79 | 0.3M |
| 2025-02-05 | 10.82 | 10.99 | 10.81 | 10.91 | 0.4M |
| 2025-02-04 | 10.90 | 10.99 | 10.84 | 10.90 | 0.3M |
| 2025-02-03 | 10.93 | 11.10 | 10.90 | 10.90 | 0.5M |
| 2025-01-31 | 11.38 | 11.42 | 11.14 | 11.14 | 0.5M |
| 2025-01-30 | 11.06 | 11.40 | 11.06 | 11.38 | 0.4M |
| 2025-01-29 | 11.12 | 11.22 | 10.99 | 11.10 | 0.3M |
| 2025-01-28 | 11.00 | 11.24 | 11.00 | 11.16 | 0.3M |
| 2025-01-27 | 10.97 | 11.23 | 10.94 | 10.98 | 0.4M |
| 2025-01-24 | 11.34 | 11.41 | 11.01 | 11.07 | 0.5M |
| 2025-01-23 | 11.48 | 11.52 | 11.36 | 11.40 | 0.2M |
| 2025-01-22 | 11.47 | 11.62 | 11.34 | 11.53 | 0.4M |
| 2025-01-21 | 11.56 | 11.72 | 11.47 | 11.52 | 0.4M |
| 2025-01-20 | 11.57 | 11.64 | 11.43 | 11.60 | 0.3M |
| 2025-01-17 | 11.50 | 11.65 | 11.48 | 11.49 | 0.4M |
| 2025-01-16 | 11.65 | 11.81 | 11.44 | 11.46 | 0.6M |
| 2025-01-15 | 11.60 | 11.68 | 11.50 | 11.68 | 0.5M |
| 2025-01-14 | 11.50 | 11.67 | 11.48 | 11.65 | 0.5M |
| 2025-01-13 | 11.45 | 11.64 | 11.33 | 11.50 | 0.5M |
| 2025-01-10 | 11.27 | 11.52 | 11.24 | 11.44 | 0.4M |
| 2025-01-09 | 11.15 | 11.32 | 11.10 | 11.32 | 0.2M |
| 2025-01-08 | 11.47 | 11.51 | 11.16 | 11.22 | 0.4M |
| 2025-01-07 | 11.44 | 11.67 | 11.43 | 11.52 | 0.5M |
| 2025-01-06 | 11.20 | 11.54 | 11.19 | 11.44 | 0.8M |
| 2025-01-03 | 11.09 | 11.18 | 11.03 | 11.17 | 0.4M |
| 2025-01-02 | 10.85 | 11.13 | 10.82 | 11.13 | 0.7M |