4.87
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.85 | 4.88 | 4.73 | 4.87 | 27.1M |
| 2025-09-29 | 4.78 | 5.00 | 4.70 | 4.91 | 40.6M |
| 2025-09-26 | 4.62 | 4.73 | 4.57 | 4.72 | 39.3M |
| 2025-09-25 | 4.76 | 4.82 | 4.58 | 4.63 | 46.6M |
| 2025-09-24 | 4.87 | 5.17 | 4.83 | 4.88 | 41.7M |
| 2025-09-23 | 5.00 | 5.13 | 4.80 | 4.80 | 39.6M |
| 2025-09-22 | 5.11 | 5.27 | 4.92 | 4.97 | 28.5M |
| 2025-09-19 | 4.99 | 5.15 | 4.86 | 4.91 | 53.3M |
| 2025-09-18 | 4.80 | 4.97 | 4.79 | 4.93 | 25.0M |
| 2025-09-17 | 4.81 | 4.89 | 4.57 | 4.71 | 28.4M |
| 2025-09-16 | 4.81 | 4.92 | 4.66 | 4.84 | 21.4M |
| 2025-09-15 | 4.93 | 5.09 | 4.67 | 4.77 | 20.9M |
| 2025-09-12 | 4.96 | 5.00 | 4.80 | 4.83 | 17.2M |
| 2025-09-11 | 4.56 | 5.05 | 4.55 | 4.85 | 32.1M |
| 2025-09-10 | 4.74 | 4.74 | 4.51 | 4.54 | 15.9M |
| 2025-09-09 | 4.60 | 4.71 | 4.55 | 4.70 | 13.3M |
| 2025-09-08 | 4.68 | 4.79 | 4.58 | 4.62 | 15.3M |
| 2025-09-05 | 4.58 | 4.66 | 4.45 | 4.61 | 13.8M |
| 2025-09-04 | 4.60 | 4.62 | 4.46 | 4.52 | 14.8M |
| 2025-09-03 | 4.72 | 4.82 | 4.55 | 4.63 | 12.6M |
| 2025-09-02 | 4.60 | 4.77 | 4.53 | 4.66 | 12.5M |
| 2025-08-29 | 4.84 | 4.90 | 4.63 | 4.70 | 15.1M |
| 2025-08-28 | 4.90 | 5.01 | 4.83 | 4.87 | 12.8M |
| 2025-08-27 | 4.87 | 4.94 | 4.83 | 4.89 | 11.5M |
| 2025-08-26 | 4.87 | 4.93 | 4.80 | 4.83 | 11.4M |
| 2025-08-25 | 5.00 | 5.03 | 4.83 | 4.83 | 15.9M |
| 2025-08-22 | 4.80 | 5.17 | 4.78 | 4.94 | 20.0M |
| 2025-08-21 | 4.77 | 4.89 | 4.72 | 4.78 | 14.6M |
| 2025-08-20 | 5.01 | 5.09 | 4.73 | 4.77 | 25.0M |
| 2025-08-19 | 5.53 | 5.54 | 5.09 | 5.09 | 20.4M |
| 2025-08-18 | 5.72 | 5.74 | 5.45 | 5.52 | 17.1M |
| 2025-08-15 | 5.64 | 5.84 | 5.52 | 5.77 | 14.9M |
| 2025-08-14 | 5.45 | 5.69 | 5.41 | 5.64 | 15.6M |
| 2025-08-13 | 5.53 | 5.82 | 5.52 | 5.70 | 23.6M |
| 2025-08-12 | 5.36 | 5.50 | 5.29 | 5.41 | 16.6M |
| 2025-08-11 | 5.30 | 5.54 | 5.20 | 5.29 | 18.7M |
| 2025-08-08 | 5.45 | 5.58 | 5.35 | 5.36 | 12.1M |
| 2025-08-07 | 5.55 | 5.69 | 5.40 | 5.41 | 14.3M |
| 2025-08-06 | 5.42 | 5.49 | 5.28 | 5.48 | 18.1M |
| 2025-08-05 | 5.94 | 5.96 | 5.41 | 5.53 | 35.7M |
| 2025-08-04 | 5.81 | 5.92 | 5.66 | 5.80 | 18.7M |
| 2025-08-01 | 5.62 | 5.82 | 5.58 | 5.68 | 18.0M |
| 2025-07-31 | 5.86 | 6.09 | 5.79 | 5.95 | 22.0M |
| 2025-07-30 | 6.08 | 6.20 | 5.70 | 5.81 | 20.5M |
| 2025-07-29 | 6.28 | 6.28 | 5.86 | 5.95 | 23.9M |
| 2025-07-28 | 6.66 | 6.69 | 6.20 | 6.31 | 25.0M |
| 2025-07-25 | 6.20 | 6.50 | 5.93 | 6.49 | 23.8M |
| 2025-07-24 | 6.43 | 6.56 | 6.25 | 6.26 | 22.9M |
| 2025-07-23 | 6.70 | 7.14 | 6.28 | 6.43 | 41.9M |
| 2025-07-22 | 6.51 | 6.56 | 6.09 | 6.54 | 37.5M |
| 2025-07-21 | 6.11 | 7.15 | 6.03 | 6.40 | 75.5M |
| 2025-07-18 | 5.65 | 6.23 | 5.57 | 5.84 | 53.0M |
| 2025-07-17 | 5.48 | 5.74 | 5.46 | 5.52 | 27.5M |
| 2025-07-16 | 5.31 | 5.56 | 5.21 | 5.39 | 24.4M |
| 2025-07-15 | 5.31 | 5.53 | 5.13 | 5.22 | 29.1M |
| 2025-07-14 | 5.25 | 5.42 | 5.19 | 5.28 | 20.4M |
| 2025-07-11 | 5.56 | 5.61 | 5.25 | 5.28 | 31.6M |
| 2025-07-10 | 5.71 | 5.88 | 5.57 | 5.72 | 28.7M |
| 2025-07-09 | 5.46 | 5.77 | 5.43 | 5.59 | 34.7M |
| 2025-07-08 | 5.01 | 5.63 | 5.00 | 5.36 | 45.3M |
| 2025-07-07 | 5.18 | 5.22 | 4.80 | 4.93 | 37.4M |
| 2025-07-03 | 5.24 | 5.33 | 5.15 | 5.27 | 16.6M |
| 2025-07-02 | 5.15 | 5.40 | 5.08 | 5.21 | 25.1M |
| 2025-07-01 | 5.00 | 5.44 | 4.91 | 5.13 | 38.0M |
| 2025-06-30 | 5.10 | 5.27 | 5.01 | 5.06 | 25.8M |
| 2025-06-27 | 5.39 | 5.48 | 4.98 | 5.03 | 46.6M |
| 2025-06-26 | 5.03 | 5.43 | 4.98 | 5.40 | 21.5M |
| 2025-06-25 | 5.36 | 5.36 | 4.96 | 5.16 | 20.9M |
| 2025-06-24 | 5.00 | 5.31 | 4.99 | 5.22 | 23.0M |
| 2025-06-23 | 4.88 | 5.05 | 4.72 | 4.83 | 21.5M |
| 2025-06-20 | 5.23 | 5.36 | 4.90 | 5.03 | 32.1M |
| 2025-06-18 | 4.83 | 5.25 | 4.80 | 5.11 | 35.1M |
| 2025-06-17 | 4.90 | 5.09 | 4.78 | 4.84 | 21.4M |
| 2025-06-16 | 5.01 | 5.08 | 4.83 | 5.00 | 27.2M |
| 2025-06-13 | 4.96 | 5.15 | 4.84 | 4.92 | 37.5M |
| 2025-06-12 | 5.25 | 5.41 | 5.13 | 5.17 | 28.4M |
| 2025-06-11 | 5.65 | 5.79 | 5.34 | 5.40 | 33.1M |
| 2025-06-10 | 5.43 | 6.07 | 5.36 | 5.45 | 48.3M |
| 2025-06-09 | 5.84 | 5.84 | 5.32 | 5.37 | 47.0M |
| 2025-06-06 | 4.72 | 5.52 | 4.71 | 5.49 | 60.3M |
| 2025-06-05 | 4.92 | 4.96 | 4.44 | 4.57 | 32.9M |
| 2025-06-04 | 4.45 | 5.08 | 4.41 | 4.91 | 46.1M |
| 2025-06-03 | 4.43 | 4.43 | 4.22 | 4.39 | 16.3M |
| 2025-06-02 | 4.18 | 4.52 | 4.18 | 4.37 | 19.1M |
| 2025-05-30 | 4.35 | 4.36 | 4.11 | 4.18 | 20.6M |
| 2025-05-29 | 4.49 | 4.67 | 4.36 | 4.45 | 21.8M |
| 2025-05-28 | 4.50 | 4.69 | 4.38 | 4.40 | 23.3M |
| 2025-05-27 | 4.20 | 4.48 | 4.10 | 4.39 | 22.8M |
| 2025-05-23 | 4.02 | 4.14 | 3.96 | 4.08 | 16.7M |
| 2025-05-22 | 4.16 | 4.25 | 4.02 | 4.15 | 16.7M |
| 2025-05-21 | 4.43 | 4.49 | 4.05 | 4.10 | 22.7M |
| 2025-05-20 | 4.50 | 4.65 | 4.40 | 4.55 | 14.6M |
| 2025-05-19 | 4.36 | 4.52 | 4.26 | 4.51 | 14.1M |
| 2025-05-16 | 4.43 | 4.64 | 4.31 | 4.56 | 22.7M |
| 2025-05-15 | 4.24 | 4.29 | 4.12 | 4.25 | 13.5M |
| 2025-05-14 | 4.60 | 4.72 | 4.28 | 4.31 | 22.4M |
| 2025-05-13 | 4.66 | 4.75 | 4.47 | 4.51 | 19.0M |
| 2025-05-12 | 4.63 | 4.68 | 4.41 | 4.64 | 24.6M |
| 2025-05-09 | 4.52 | 4.63 | 4.31 | 4.33 | 14.8M |
| 2025-05-08 | 4.32 | 4.57 | 4.14 | 4.39 | 27.3M |
| 2025-05-07 | 4.33 | 4.38 | 4.11 | 4.19 | 22.5M |
| 2025-05-06 | 4.66 | 4.68 | 4.15 | 4.16 | 31.9M |
| 2025-05-05 | 5.49 | 5.80 | 4.75 | 4.76 | 34.5M |
| 2025-05-02 | 5.61 | 5.90 | 5.60 | 5.70 | 19.9M |
| 2025-05-01 | 5.68 | 5.70 | 5.46 | 5.50 | 12.9M |
| 2025-04-30 | 5.47 | 5.63 | 5.24 | 5.59 | 14.9M |
| 2025-04-29 | 5.87 | 5.94 | 5.68 | 5.72 | 10.7M |
| 2025-04-28 | 5.78 | 6.07 | 5.68 | 5.84 | 13.8M |
| 2025-04-25 | 5.62 | 5.84 | 5.54 | 5.73 | 12.7M |
| 2025-04-24 | 5.60 | 5.78 | 5.58 | 5.75 | 13.4M |
| 2025-04-23 | 5.96 | 6.11 | 5.57 | 5.58 | 22.4M |
| 2025-04-22 | 5.53 | 5.70 | 5.46 | 5.63 | 14.8M |
| 2025-04-21 | 5.35 | 5.65 | 5.28 | 5.41 | 13.5M |
| 2025-04-17 | 5.32 | 5.54 | 5.24 | 5.50 | 12.8M |
| 2025-04-16 | 5.45 | 5.56 | 5.14 | 5.32 | 15.7M |
| 2025-04-15 | 5.55 | 5.89 | 5.46 | 5.64 | 19.3M |
| 2025-04-14 | 5.94 | 5.96 | 5.25 | 5.51 | 34.5M |
| 2025-04-11 | 5.00 | 6.00 | 4.86 | 5.76 | 83.4M |
| 2025-04-10 | 4.60 | 4.64 | 4.07 | 4.51 | 30.8M |
| 2025-04-09 | 3.89 | 4.97 | 3.79 | 4.65 | 35.7M |
| 2025-04-08 | 4.49 | 4.49 | 3.87 | 3.97 | 24.8M |
| 2025-04-07 | 3.96 | 4.60 | 3.80 | 4.20 | 25.1M |
| 2025-04-04 | 4.59 | 4.74 | 4.06 | 4.24 | 28.1M |
| 2025-04-03 | 4.91 | 5.03 | 4.78 | 4.81 | 18.4M |
| 2025-04-02 | 4.99 | 5.37 | 4.95 | 5.29 | 17.5M |
| 2025-04-01 | 5.32 | 5.34 | 5.00 | 5.10 | 17.0M |
| 2025-03-31 | 5.50 | 5.51 | 5.19 | 5.29 | 18.0M |
| 2025-03-28 | 5.95 | 6.01 | 5.77 | 5.81 | 15.2M |
| 2025-03-27 | 6.04 | 6.30 | 5.95 | 5.97 | 14.7M |
| 2025-03-26 | 6.52 | 6.54 | 6.08 | 6.17 | 15.1M |
| 2025-03-25 | 6.74 | 6.76 | 6.47 | 6.53 | 12.0M |
| 2025-03-24 | 6.83 | 6.94 | 6.66 | 6.79 | 16.0M |
| 2025-03-21 | 6.31 | 6.74 | 6.27 | 6.68 | 18.1M |
| 2025-03-20 | 6.50 | 6.76 | 6.40 | 6.48 | 14.5M |
| 2025-03-19 | 6.40 | 6.75 | 6.36 | 6.58 | 13.8M |
| 2025-03-18 | 6.58 | 6.61 | 6.22 | 6.39 | 17.8M |
| 2025-03-17 | 6.39 | 6.89 | 6.30 | 6.84 | 16.9M |
| 2025-03-14 | 6.10 | 6.44 | 6.04 | 6.35 | 15.0M |
| 2025-03-13 | 6.17 | 6.26 | 5.84 | 5.94 | 12.6M |
| 2025-03-12 | 6.23 | 6.31 | 5.93 | 6.17 | 17.5M |
| 2025-03-11 | 6.10 | 6.22 | 5.73 | 6.06 | 18.8M |
| 2025-03-10 | 6.38 | 6.43 | 5.93 | 6.13 | 24.0M |
| 2025-03-07 | 6.20 | 6.64 | 6.15 | 6.59 | 19.2M |
| 2025-03-06 | 6.36 | 6.77 | 6.23 | 6.24 | 21.9M |
| 2025-03-05 | 6.61 | 6.72 | 6.31 | 6.58 | 22.8M |
| 2025-03-04 | 6.37 | 6.78 | 6.15 | 6.47 | 29.0M |
| 2025-03-03 | 7.87 | 7.89 | 6.57 | 6.59 | 25.8M |
| 2025-02-28 | 6.71 | 7.63 | 6.61 | 7.51 | 35.5M |
| 2025-02-27 | 8.59 | 8.59 | 7.65 | 7.67 | 25.6M |
| 2025-02-26 | 8.54 | 8.69 | 8.10 | 8.34 | 19.5M |
| 2025-02-25 | 8.66 | 8.71 | 7.81 | 8.14 | 28.4M |
| 2025-02-24 | 9.53 | 9.74 | 8.62 | 9.00 | 28.7M |
| 2025-02-21 | 10.38 | 10.60 | 9.15 | 9.28 | 31.5M |
| 2025-02-20 | 10.86 | 10.87 | 9.52 | 10.35 | 38.6M |
| 2025-02-19 | 10.82 | 12.05 | 10.56 | 10.87 | 58.1M |
| 2025-02-18 | 11.54 | 12.36 | 10.42 | 10.64 | 71.9M |
| 2025-02-14 | 9.17 | 10.76 | 9.04 | 10.53 | 83.5M |
| 2025-02-13 | 8.26 | 8.51 | 7.94 | 8.50 | 29.1M |
| 2025-02-12 | 7.43 | 8.39 | 7.38 | 8.34 | 36.0M |
| 2025-02-11 | 7.48 | 7.91 | 7.33 | 7.66 | 23.9M |
| 2025-02-10 | 7.69 | 8.10 | 7.48 | 7.65 | 26.2M |
| 2025-02-07 | 7.35 | 7.88 | 7.22 | 7.49 | 24.6M |
| 2025-02-06 | 8.14 | 8.28 | 7.15 | 7.24 | 55.9M |
| 2025-02-05 | 7.70 | 8.23 | 7.60 | 7.92 | 26.7M |
| 2025-02-04 | 7.41 | 7.77 | 7.31 | 7.61 | 15.6M |
| 2025-02-03 | 6.94 | 7.36 | 6.89 | 7.25 | 15.6M |
| 2025-01-31 | 7.91 | 7.96 | 7.15 | 7.24 | 21.3M |
| 2025-01-30 | 7.38 | 7.89 | 7.25 | 7.69 | 17.2M |
| 2025-01-29 | 7.42 | 7.75 | 6.95 | 7.16 | 13.0M |
| 2025-01-28 | 7.07 | 7.49 | 6.89 | 7.43 | 13.2M |
| 2025-01-27 | 6.98 | 7.33 | 6.72 | 7.03 | 21.3M |
| 2025-01-24 | 7.64 | 8.26 | 7.26 | 7.33 | 25.2M |
| 2025-01-23 | 7.24 | 7.72 | 7.14 | 7.53 | 16.6M |
| 2025-01-22 | 7.17 | 8.05 | 7.17 | 7.49 | 36.5M |
| 2025-01-21 | 6.74 | 7.17 | 6.66 | 6.88 | 13.7M |
| 2025-01-17 | 6.56 | 6.79 | 6.48 | 6.53 | 9.9M |
| 2025-01-16 | 6.57 | 6.58 | 6.33 | 6.40 | 9.6M |
| 2025-01-15 | 6.60 | 6.82 | 6.40 | 6.42 | 13.7M |
| 2025-01-14 | 6.96 | 6.96 | 6.20 | 6.32 | 18.3M |
| 2025-01-13 | 6.67 | 6.77 | 6.31 | 6.74 | 13.3M |
| 2025-01-10 | 7.05 | 7.08 | 6.78 | 6.88 | 14.1M |
| 2025-01-08 | 7.31 | 7.41 | 6.98 | 7.26 | 13.0M |
| 2025-01-07 | 8.05 | 8.44 | 7.42 | 7.49 | 17.2M |
| 2025-01-06 | 8.03 | 8.66 | 7.90 | 7.95 | 24.0M |
| 2025-01-03 | 7.30 | 7.83 | 7.17 | 7.80 | 15.7M |
| 2025-01-02 | 6.91 | 7.49 | 6.71 | 7.21 | 16.5M |