3.98
最終更新: 2025-05-01
| 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 |
|---|---|---|---|---|---|
| 2025-05-01 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2025-04-30 | 5.00 | 5.00 | 3.60 | 3.98 | 31.7M |
| 2025-04-29 | 5.72 | 6.20 | 4.70 | 4.99 | 5.8M |
| 2025-04-28 | 5.91 | 6.26 | 5.71 | 6.00 | 2.1M |
| 2025-04-25 | 6.00 | 6.50 | 5.58 | 6.20 | 2.7M |
| 2025-04-24 | 5.80 | 6.10 | 5.75 | 6.10 | 2.6M |
| 2025-04-23 | 5.49 | 5.90 | 5.49 | 5.90 | 3.3M |
| 2025-04-22 | 6.00 | 6.00 | 5.50 | 5.76 | 2.7M |
| 2025-04-17 | 5.53 | 5.95 | 5.50 | 5.85 | 1.2M |
| 2025-04-16 | 5.72 | 6.00 | 5.50 | 5.80 | 1.0M |
| 2025-04-15 | 5.84 | 6.00 | 5.37 | 6.00 | 2.1M |
| 2025-04-14 | 5.82 | 5.96 | 5.25 | 5.70 | 1.4M |
| 2025-04-11 | 5.57 | 5.70 | 5.25 | 5.56 | 0.5M |
| 2025-04-10 | 5.52 | 5.84 | 5.44 | 5.84 | 1.0M |
| 2025-04-09 | 5.53 | 5.75 | 5.25 | 5.75 | 2.2M |
| 2025-04-08 | 5.08 | 5.80 | 5.08 | 5.80 | 2.0M |
| 2025-04-07 | 5.19 | 5.20 | 4.75 | 5.20 | 2.6M |
| 2025-04-04 | 5.43 | 5.70 | 4.79 | 5.44 | 4.9M |
| 2025-04-03 | 5.50 | 5.70 | 5.01 | 5.70 | 3.7M |
| 2025-04-02 | 5.59 | 5.83 | 5.50 | 5.76 | 0.9M |
| 2025-04-01 | 6.00 | 6.08 | 5.49 | 5.86 | 1.1M |
| 2025-03-31 | 5.38 | 6.25 | 5.30 | 6.21 | 1.8M |
| 2025-03-28 | 5.29 | 6.25 | 5.29 | 5.64 | 4.9M |
| 2025-03-27 | 5.50 | 5.57 | 4.82 | 4.82 | 1.2M |
| 2025-03-26 | 5.59 | 5.81 | 5.40 | 5.55 | 1.0M |
| 2025-03-25 | 5.97 | 6.00 | 5.60 | 5.86 | 0.9M |
| 2025-03-24 | 5.85 | 6.05 | 5.55 | 5.70 | 2.5M |
| 2025-03-21 | 6.00 | 6.34 | 5.88 | 5.88 | 4.1M |
| 2025-03-20 | 6.05 | 6.40 | 6.02 | 6.11 | 1.8M |
| 2025-03-19 | 6.42 | 6.50 | 6.00 | 6.50 | 3.0M |
| 2025-03-18 | 6.50 | 6.68 | 6.40 | 6.65 | 0.8M |
| 2025-03-17 | 7.20 | 7.20 | 6.51 | 6.65 | 1.2M |
| 2025-03-14 | 6.70 | 7.24 | 6.70 | 6.87 | 0.7M |
| 2025-03-13 | 6.68 | 7.00 | 6.61 | 6.94 | 0.7M |
| 2025-03-12 | 6.55 | 6.85 | 6.52 | 6.80 | 0.2M |
| 2025-03-11 | 7.10 | 7.10 | 6.80 | 6.90 | 0.5M |
| 2025-03-10 | 6.90 | 7.10 | 6.39 | 6.96 | 1.3M |
| 2025-03-07 | 6.58 | 6.90 | 6.58 | 6.80 | 1.1M |
| 2025-03-06 | 6.40 | 7.02 | 6.12 | 6.85 | 2.4M |
| 2025-03-05 | 6.20 | 6.46 | 6.09 | 6.46 | 1.0M |
| 2025-03-04 | 6.83 | 6.83 | 6.20 | 6.35 | 1.6M |
| 2025-03-03 | 6.80 | 6.80 | 6.49 | 6.52 | 1.5M |
| 2025-02-28 | 6.67 | 7.00 | 6.60 | 6.60 | 2.3M |
| 2025-02-27 | 6.80 | 6.89 | 6.69 | 6.70 | 0.6M |
| 2025-02-26 | 6.90 | 6.90 | 6.41 | 6.80 | 2.6M |
| 2025-02-25 | 6.90 | 7.40 | 6.60 | 7.03 | 6.0M |
| 2025-02-24 | 7.20 | 7.20 | 6.80 | 7.20 | 2.1M |
| 2025-02-21 | 7.02 | 7.35 | 7.02 | 7.15 | 1.0M |
| 2025-02-20 | 7.20 | 7.40 | 7.02 | 7.37 | 1.1M |
| 2025-02-19 | 7.20 | 7.35 | 7.00 | 7.35 | 1.0M |
| 2025-02-18 | 7.40 | 7.40 | 7.10 | 7.35 | 1.3M |
| 2025-02-17 | 6.90 | 7.56 | 6.90 | 7.22 | 3.3M |
| 2025-02-14 | 6.80 | 7.30 | 6.70 | 7.25 | 1.8M |
| 2025-02-13 | 6.90 | 7.15 | 6.80 | 6.85 | 2.1M |
| 2025-02-12 | 7.14 | 7.50 | 6.97 | 7.30 | 2.1M |
| 2025-02-11 | 7.01 | 7.45 | 6.96 | 7.45 | 1.3M |
| 2025-02-10 | 7.19 | 7.59 | 7.00 | 7.31 | 1.5M |
| 2025-02-07 | 7.15 | 7.45 | 7.10 | 7.26 | 2.1M |
| 2025-02-06 | 7.60 | 7.60 | 7.12 | 7.16 | 3.3M |
| 2025-02-05 | 7.60 | 7.60 | 7.25 | 7.25 | 1.1M |
| 2025-02-04 | 8.00 | 8.00 | 7.57 | 7.70 | 1.5M |
| 2025-02-03 | 8.30 | 8.30 | 7.70 | 8.00 | 1.3M |
| 2025-01-31 | 8.00 | 8.10 | 7.72 | 8.10 | 0.8M |
| 2025-01-30 | 7.80 | 8.01 | 7.70 | 8.01 | 1.2M |
| 2025-01-29 | 7.90 | 8.14 | 7.86 | 8.14 | 0.7M |
| 2025-01-28 | 8.00 | 8.20 | 7.77 | 8.20 | 1.0M |
| 2025-01-27 | 8.50 | 8.50 | 7.70 | 7.95 | 1.0M |
| 2025-01-24 | 8.02 | 8.46 | 7.70 | 8.32 | 3.7M |
| 2025-01-23 | 8.20 | 8.33 | 8.00 | 8.26 | 1.5M |
| 2025-01-22 | 8.30 | 8.55 | 8.00 | 8.40 | 3.3M |
| 2025-01-21 | 7.50 | 8.70 | 7.50 | 8.70 | 5.7M |
| 2025-01-20 | 7.74 | 7.76 | 7.31 | 7.76 | 2.3M |
| 2025-01-17 | 7.37 | 8.00 | 7.31 | 8.00 | 4.0M |
| 2025-01-16 | 7.23 | 7.70 | 6.76 | 7.53 | 3.5M |
| 2025-01-15 | 7.30 | 7.56 | 7.20 | 7.30 | 3.0M |
| 2025-01-14 | 6.84 | 7.30 | 6.80 | 7.28 | 2.8M |
| 2025-01-13 | 7.60 | 7.60 | 6.90 | 6.86 | 1.9M |
| 2025-01-10 | 7.10 | 7.70 | 6.85 | 7.25 | 2.6M |
| 2025-01-09 | 7.30 | 7.50 | 6.90 | 7.10 | 5.0M |
| 2025-01-08 | 7.55 | 7.70 | 7.10 | 7.35 | 2.4M |
| 2025-01-07 | 7.86 | 7.95 | 7.60 | 7.70 | 3.3M |
| 2025-01-06 | 7.70 | 8.06 | 7.70 | 8.02 | 3.0M |
| 2025-01-03 | 8.11 | 8.42 | 7.60 | 8.04 | 4.4M |
| 2025-01-02 | 8.69 | 8.69 | 7.71 | 8.29 | 6.5M |