4.51
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 | 4.36 | 4.72 | 4.18 | 4.51 | 4.3M |
| 2025-09-25 | 4.13 | 4.88 | 4.02 | 4.43 | 8.2M |
| 2025-09-24 | 4.14 | 4.35 | 3.98 | 4.24 | 6.1M |
| 2025-09-23 | 4.96 | 4.98 | 3.90 | 4.04 | 9.3M |
| 2025-09-22 | 5.00 | 5.60 | 4.57 | 4.99 | 12.5M |
| 2025-09-19 | 4.30 | 5.10 | 3.95 | 5.09 | 10.8M |
| 2025-09-18 | 4.53 | 4.64 | 4.21 | 4.26 | 5.5M |
| 2025-09-17 | 4.15 | 5.09 | 4.06 | 4.64 | 14.6M |
| 2025-09-16 | 4.27 | 4.41 | 4.02 | 4.13 | 3.3M |
| 2025-09-15 | 4.49 | 4.69 | 4.12 | 4.27 | 5.2M |
| 2025-09-12 | 4.98 | 5.05 | 4.24 | 4.34 | 8.6M |
| 2025-09-11 | 4.13 | 5.44 | 3.94 | 5.00 | 37.8M |
| 2025-09-10 | 4.21 | 4.25 | 3.75 | 3.85 | 6.2M |
| 2025-09-09 | 4.59 | 4.59 | 3.83 | 4.21 | 6.4M |
| 2025-09-08 | 5.27 | 5.72 | 4.06 | 4.25 | 14.3M |
| 2025-09-05 | 5.36 | 6.03 | 4.71 | 5.11 | 22.1M |
| 2025-09-04 | 4.92 | 5.70 | 4.18 | 4.88 | 15.6M |
| 2025-09-03 | 5.28 | 5.45 | 4.81 | 4.98 | 7.6M |
| 2025-09-02 | 4.65 | 5.68 | 4.61 | 5.11 | 14.7M |
| 2025-08-29 | 4.98 | 5.45 | 4.60 | 5.15 | 22.9M |
| 2025-08-28 | 3.76 | 6.35 | 3.56 | 6.23 | 112.1M |
| 2025-08-27 | 3.86 | 4.00 | 3.26 | 3.36 | 8.5M |
| 2025-08-26 | 4.17 | 4.60 | 3.26 | 3.73 | 48.4M |
| 2025-08-25 | 2.04 | 4.93 | 2.01 | 3.64 | 161.7M |
| 2025-08-22 | 1.30 | 1.63 | 1.30 | 1.54 | 5.4M |
| 2025-08-21 | 1.29 | 1.42 | 1.23 | 1.34 | 0.4M |
| 2025-08-20 | 1.33 | 1.37 | 1.28 | 1.31 | 0.5M |
| 2025-08-19 | 1.53 | 1.58 | 1.33 | 1.36 | 1.0M |
| 2025-08-18 | 1.40 | 1.60 | 1.38 | 1.47 | 1.4M |
| 2025-08-15 | 1.62 | 1.70 | 1.42 | 1.43 | 1.3M |
| 2025-08-14 | 1.30 | 1.60 | 1.27 | 1.51 | 1.5M |
| 2025-08-13 | 1.42 | 1.43 | 1.27 | 1.30 | 0.6M |
| 2025-08-12 | 1.22 | 1.41 | 1.22 | 1.39 | 1.1M |
| 2025-08-11 | 1.17 | 1.28 | 1.14 | 1.24 | 0.7M |
| 2025-08-08 | 1.03 | 1.23 | 1.02 | 1.16 | 0.9M |
| 2025-08-07 | 1.01 | 1.07 | 0.97 | 1.05 | 1.4M |
| 2025-08-06 | 1.07 | 1.09 | 0.99 | 1.08 | 1.3M |
| 2025-08-05 | 1.35 | 1.44 | 1.07 | 1.12 | 6.6M |
| 2025-08-04 | 1.33 | 1.36 | 1.17 | 1.20 | 2.8M |
| 2025-08-01 | 1.40 | 1.60 | 1.18 | 1.22 | 1.2M |
| 2025-07-31 | 1.45 | 1.49 | 1.22 | 1.24 | 0.4M |
| 2025-07-30 | 1.47 | 1.49 | 1.33 | 1.36 | 0.4M |
| 2025-07-29 | 1.61 | 1.64 | 1.35 | 1.42 | 0.6M |
| 2025-07-28 | 1.81 | 1.92 | 1.58 | 1.63 | 0.8M |
| 2025-07-25 | 2.01 | 2.08 | 1.73 | 1.80 | 0.8M |
| 2025-07-24 | 2.47 | 2.65 | 1.88 | 1.94 | 2.0M |
| 2025-07-23 | 2.72 | 2.82 | 2.12 | 2.29 | 1.2M |
| 2025-07-22 | 3.53 | 3.80 | 2.75 | 2.83 | 3.1M |
| 2025-07-21 | 2.32 | 4.95 | 2.28 | 3.11 | 25.8M |
| 2025-07-18 | 2.23 | 2.27 | 1.91 | 2.14 | 0.5M |
| 2025-07-17 | 2.58 | 3.94 | 2.03 | 2.23 | 8.1M |
| 2025-07-16 | 1.77 | 2.39 | 1.63 | 2.32 | 0.6M |
| 2025-07-15 | 1.36 | 1.74 | 1.36 | 1.71 | 0.3M |
| 2025-07-14 | 1.46 | 1.46 | 1.31 | 1.39 | 0.1M |
| 2025-07-11 | 1.52 | 1.52 | 1.38 | 1.42 | 0.1M |
| 2025-07-10 | 1.45 | 1.51 | 1.43 | 1.45 | 0.1M |
| 2025-07-09 | 1.46 | 1.59 | 1.35 | 1.48 | 0.2M |
| 2025-07-08 | 1.37 | 1.54 | 1.25 | 1.31 | 0.2M |
| 2025-07-07 | 1.26 | 1.43 | 1.21 | 1.38 | 0.1M |
| 2025-07-03 | 1.15 | 1.26 | 1.13 | 1.25 | 0.1M |
| 2025-07-02 | 1.08 | 1.19 | 1.05 | 1.17 | 0.1M |
| 2025-07-01 | 0.95 | 1.12 | 0.95 | 1.06 | 0.1M |
| 2025-06-30 | 1.00 | 1.02 | 0.91 | 0.91 | 0.1M |
| 2025-06-27 | 0.95 | 1.14 | 0.95 | 0.95 | 1.3M |
| 2025-06-26 | 0.93 | 0.96 | 0.92 | 0.93 | 0.1M |
| 2025-06-25 | 0.96 | 0.96 | 0.92 | 0.92 | 0.0M |
| 2025-06-24 | 0.92 | 0.96 | 0.92 | 0.92 | 0.1M |
| 2025-06-23 | 0.95 | 1.00 | 0.92 | 0.92 | 0.1M |
| 2025-06-20 | 0.96 | 1.00 | 0.95 | 0.96 | 0.1M |
| 2025-06-18 | 0.96 | 1.01 | 0.95 | 0.95 | 0.0M |
| 2025-06-17 | 0.97 | 1.02 | 0.95 | 0.95 | 0.0M |
| 2025-06-16 | 0.98 | 1.02 | 0.95 | 0.98 | 0.0M |
| 2025-06-13 | 1.03 | 1.06 | 0.95 | 0.97 | 0.0M |
| 2025-06-12 | 1.02 | 1.10 | 1.01 | 1.02 | 0.0M |
| 2025-06-11 | 1.11 | 1.11 | 1.05 | 1.05 | 0.0M |
| 2025-06-10 | 1.16 | 1.16 | 1.06 | 1.07 | 0.0M |
| 2025-06-09 | 1.13 | 1.18 | 1.10 | 1.13 | 0.0M |
| 2025-06-06 | 1.10 | 1.15 | 1.07 | 1.13 | 0.0M |
| 2025-06-05 | 1.04 | 1.12 | 0.98 | 1.08 | 0.0M |
| 2025-06-04 | 1.00 | 1.03 | 0.98 | 1.03 | 0.0M |
| 2025-06-03 | 1.01 | 1.01 | 0.97 | 0.99 | 0.0M |
| 2025-06-02 | 0.97 | 1.03 | 0.95 | 0.99 | 0.1M |
| 2025-05-30 | 1.02 | 1.02 | 0.96 | 0.97 | 0.0M |
| 2025-05-29 | 0.98 | 1.01 | 0.95 | 0.98 | 0.0M |
| 2025-05-28 | 1.01 | 1.02 | 0.97 | 0.97 | 0.0M |
| 2025-05-27 | 0.99 | 1.02 | 0.95 | 1.02 | 0.0M |
| 2025-05-23 | 1.01 | 1.02 | 0.96 | 0.99 | 0.0M |
| 2025-05-22 | 0.96 | 1.01 | 0.95 | 0.99 | 0.0M |
| 2025-05-21 | 1.03 | 1.05 | 0.96 | 0.97 | 0.0M |
| 2025-05-20 | 1.08 | 1.08 | 1.04 | 1.05 | 0.0M |
| 2025-05-19 | 1.07 | 1.16 | 1.00 | 1.08 | 0.0M |
| 2025-05-16 | 1.12 | 1.20 | 1.06 | 1.11 | 0.1M |
| 2025-05-15 | 1.05 | 1.10 | 1.05 | 1.08 | 0.0M |
| 2025-05-14 | 1.13 | 1.16 | 1.05 | 1.05 | 0.0M |
| 2025-05-13 | 1.18 | 1.20 | 1.13 | 1.16 | 0.0M |
| 2025-05-12 | 1.10 | 1.20 | 1.05 | 1.19 | 0.1M |
| 2025-05-09 | 1.11 | 1.18 | 1.05 | 1.05 | 0.0M |
| 2025-05-08 | 1.10 | 1.13 | 1.08 | 1.12 | 0.0M |
| 2025-05-07 | 0.93 | 1.11 | 0.93 | 1.10 | 0.0M |
| 2025-05-06 | 0.94 | 1.01 | 0.94 | 0.95 | 0.0M |
| 2025-05-05 | 1.11 | 1.13 | 1.03 | 1.03 | 0.0M |
| 2025-05-02 | 1.13 | 1.16 | 1.04 | 1.11 | 0.1M |
| 2025-05-01 | 1.12 | 1.12 | 1.06 | 1.10 | 0.0M |
| 2025-04-30 | 1.10 | 1.14 | 1.01 | 1.11 | 0.0M |
| 2025-04-29 | 1.01 | 1.16 | 1.01 | 1.12 | 0.1M |
| 2025-04-28 | 1.06 | 1.11 | 1.00 | 1.02 | 0.1M |
| 2025-04-25 | 1.05 | 1.08 | 1.02 | 1.05 | 0.1M |
| 2025-04-24 | 1.27 | 1.31 | 0.92 | 1.05 | 0.2M |
| 2025-04-23 | 1.43 | 1.43 | 1.25 | 1.29 | 0.2M |
| 2025-04-22 | 1.47 | 1.55 | 1.32 | 1.40 | 0.1M |
| 2025-04-21 | 1.44 | 1.51 | 1.41 | 1.45 | 0.0M |
| 2025-04-17 | 1.50 | 1.51 | 1.43 | 1.48 | 0.0M |
| 2025-04-16 | 1.43 | 1.50 | 1.42 | 1.50 | 0.0M |
| 2025-04-15 | 1.42 | 1.49 | 1.40 | 1.45 | 0.0M |
| 2025-04-14 | 1.50 | 1.50 | 1.40 | 1.44 | 0.0M |
| 2025-04-11 | 1.48 | 1.49 | 1.39 | 1.45 | 0.0M |
| 2025-04-10 | 1.48 | 1.68 | 1.42 | 1.49 | 0.1M |
| 2025-04-09 | 1.38 | 1.67 | 1.36 | 1.56 | 0.1M |
| 2025-04-08 | 1.60 | 1.60 | 1.40 | 1.42 | 0.0M |
| 2025-04-07 | 1.51 | 1.66 | 1.49 | 1.59 | 0.0M |
| 2025-04-04 | 1.60 | 1.64 | 1.50 | 1.61 | 0.0M |
| 2025-04-03 | 1.66 | 1.69 | 1.53 | 1.58 | 0.0M |
| 2025-04-02 | 1.66 | 1.79 | 1.66 | 1.72 | 0.0M |
| 2025-04-01 | 1.66 | 1.75 | 1.66 | 1.66 | 0.0M |
| 2025-03-31 | 1.70 | 1.82 | 1.66 | 1.66 | 0.1M |
| 2025-03-28 | 1.79 | 1.87 | 1.70 | 1.70 | 0.0M |
| 2025-03-27 | 1.83 | 1.84 | 1.78 | 1.80 | 0.0M |
| 2025-03-26 | 1.85 | 1.85 | 1.75 | 1.80 | 0.0M |
| 2025-03-25 | 1.94 | 1.95 | 1.84 | 1.84 | 0.0M |
| 2025-03-24 | 1.85 | 1.93 | 1.83 | 1.93 | 0.0M |
| 2025-03-21 | 1.84 | 1.88 | 1.73 | 1.84 | 0.1M |
| 2025-03-20 | 1.82 | 1.94 | 1.82 | 1.84 | 0.0M |
| 2025-03-19 | 1.77 | 1.84 | 1.75 | 1.80 | 0.0M |
| 2025-03-18 | 1.79 | 1.79 | 1.67 | 1.71 | 0.0M |
| 2025-03-17 | 1.80 | 1.86 | 1.78 | 1.79 | 0.0M |
| 2025-03-14 | 1.69 | 1.80 | 1.69 | 1.79 | 0.0M |
| 2025-03-13 | 1.78 | 1.79 | 1.68 | 1.68 | 0.0M |
| 2025-03-12 | 1.72 | 1.81 | 1.71 | 1.76 | 0.0M |
| 2025-03-11 | 1.74 | 1.80 | 1.68 | 1.71 | 0.0M |
| 2025-03-10 | 1.77 | 1.81 | 1.68 | 1.74 | 0.1M |
| 2025-03-07 | 1.76 | 1.82 | 1.64 | 1.75 | 0.1M |
| 2025-03-06 | 1.71 | 1.82 | 1.71 | 1.74 | 0.0M |
| 2025-03-05 | 1.94 | 1.99 | 1.70 | 1.76 | 0.1M |
| 2025-03-04 | 1.69 | 2.09 | 1.68 | 1.93 | 0.2M |
| 2025-03-03 | 1.95 | 1.99 | 1.65 | 1.65 | 0.1M |
| 2025-02-28 | 1.98 | 2.11 | 1.94 | 1.98 | 0.1M |
| 2025-02-27 | 2.06 | 2.10 | 1.97 | 2.02 | 0.1M |
| 2025-02-26 | 2.17 | 2.21 | 2.05 | 2.08 | 0.1M |
| 2025-02-25 | 2.00 | 2.18 | 1.97 | 2.12 | 0.1M |
| 2025-02-24 | 2.24 | 2.29 | 2.11 | 2.20 | 0.1M |
| 2025-02-21 | 2.32 | 2.37 | 2.22 | 2.24 | 0.1M |
| 2025-02-20 | 2.47 | 2.49 | 2.25 | 2.27 | 0.0M |
| 2025-02-19 | 2.32 | 2.42 | 2.21 | 2.42 | 0.0M |
| 2025-02-18 | 2.50 | 2.55 | 2.32 | 2.34 | 0.1M |
| 2025-02-14 | 2.22 | 2.54 | 2.10 | 2.45 | 0.1M |
| 2025-02-13 | 2.13 | 2.28 | 2.08 | 2.20 | 0.1M |
| 2025-02-12 | 2.08 | 2.25 | 2.08 | 2.09 | 0.0M |
| 2025-02-11 | 2.19 | 2.24 | 2.10 | 2.12 | 0.1M |
| 2025-02-10 | 2.25 | 2.33 | 2.18 | 2.24 | 0.0M |
| 2025-02-07 | 2.31 | 2.31 | 2.19 | 2.21 | 0.0M |
| 2025-02-06 | 2.32 | 2.36 | 2.23 | 2.29 | 0.0M |
| 2025-02-05 | 2.33 | 2.36 | 2.26 | 2.36 | 0.0M |
| 2025-02-04 | 2.23 | 2.29 | 2.18 | 2.25 | 0.0M |
| 2025-02-03 | 2.28 | 2.38 | 2.18 | 2.22 | 0.1M |
| 2025-01-31 | 2.35 | 2.47 | 2.29 | 2.34 | 0.0M |
| 2025-01-30 | 2.38 | 2.48 | 2.27 | 2.34 | 0.0M |
| 2025-01-29 | 2.30 | 2.50 | 2.27 | 2.31 | 0.0M |
| 2025-01-28 | 2.35 | 2.45 | 2.26 | 2.35 | 0.0M |
| 2025-01-27 | 2.32 | 2.44 | 2.30 | 2.34 | 0.0M |
| 2025-01-24 | 2.40 | 2.48 | 2.32 | 2.33 | 0.0M |
| 2025-01-23 | 2.48 | 2.48 | 2.35 | 2.40 | 0.0M |
| 2025-01-22 | 2.51 | 2.66 | 2.48 | 2.48 | 0.1M |
| 2025-01-21 | 2.75 | 2.85 | 2.56 | 2.57 | 0.0M |
| 2025-01-17 | 3.00 | 3.05 | 2.70 | 2.75 | 0.1M |
| 2025-01-16 | 3.08 | 3.16 | 2.88 | 2.98 | 0.1M |
| 2025-01-15 | 2.76 | 3.17 | 2.74 | 3.11 | 0.0M |
| 2025-01-14 | 2.62 | 2.88 | 2.55 | 2.63 | 0.0M |
| 2025-01-13 | 2.25 | 2.62 | 2.25 | 2.58 | 0.1M |
| 2025-01-10 | 2.56 | 2.63 | 2.30 | 2.35 | 0.1M |
| 2025-01-08 | 2.69 | 2.69 | 2.56 | 2.56 | 0.0M |
| 2025-01-07 | 2.69 | 2.78 | 2.60 | 2.72 | 0.0M |
| 2025-01-06 | 2.80 | 2.93 | 2.68 | 2.71 | 0.0M |
| 2025-01-03 | 2.74 | 2.85 | 2.66 | 2.76 | 0.0M |
| 2025-01-02 | 2.88 | 2.95 | 2.66 | 2.68 | 0.1M |