4.23
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 | 4.24 | 4.24 | 4.20 | 4.23 | 8.9M |
| 2025-09-29 | 4.22 | 4.24 | 4.12 | 4.24 | 12.7M |
| 2025-09-26 | 4.21 | 4.25 | 4.18 | 4.22 | 13.9M |
| 2025-09-25 | 4.31 | 4.31 | 4.20 | 4.21 | 17.0M |
| 2025-09-24 | 4.23 | 4.35 | 4.21 | 4.30 | 17.1M |
| 2025-09-23 | 4.36 | 4.36 | 4.19 | 4.25 | 20.7M |
| 2025-09-22 | 4.41 | 4.41 | 4.31 | 4.35 | 18.3M |
| 2025-09-19 | 4.40 | 4.45 | 4.33 | 4.41 | 27.7M |
| 2025-09-18 | 4.51 | 4.54 | 4.36 | 4.42 | 38.5M |
| 2025-09-17 | 4.63 | 4.63 | 4.49 | 4.51 | 37.4M |
| 2025-09-16 | 4.51 | 4.60 | 4.51 | 4.60 | 41.3M |
| 2025-09-15 | 4.54 | 4.54 | 4.45 | 4.50 | 23.7M |
| 2025-09-12 | 4.52 | 4.60 | 4.50 | 4.52 | 31.0M |
| 2025-09-11 | 4.54 | 4.55 | 4.44 | 4.53 | 39.6M |
| 2025-09-10 | 4.45 | 4.59 | 4.44 | 4.55 | 49.9M |
| 2025-09-09 | 4.43 | 4.53 | 4.40 | 4.49 | 41.4M |
| 2025-09-08 | 4.45 | 4.53 | 4.40 | 4.45 | 36.8M |
| 2025-09-05 | 4.55 | 4.55 | 4.34 | 4.49 | 57.9M |
| 2025-09-04 | 4.38 | 4.57 | 4.36 | 4.54 | 72.6M |
| 2025-09-03 | 4.47 | 4.49 | 4.34 | 4.37 | 32.5M |
| 2025-09-02 | 4.44 | 4.49 | 4.38 | 4.47 | 41.2M |
| 2025-09-01 | 4.38 | 4.45 | 4.34 | 4.44 | 32.7M |
| 2025-08-29 | 4.33 | 4.39 | 4.30 | 4.37 | 26.4M |
| 2025-08-28 | 4.30 | 4.38 | 4.22 | 4.34 | 34.4M |
| 2025-08-27 | 4.42 | 4.44 | 4.31 | 4.32 | 34.1M |
| 2025-08-26 | 4.39 | 4.44 | 4.35 | 4.42 | 26.7M |
| 2025-08-25 | 4.41 | 4.43 | 4.38 | 4.41 | 28.2M |
| 2025-08-22 | 4.39 | 4.41 | 4.33 | 4.40 | 19.3M |
| 2025-08-21 | 4.39 | 4.42 | 4.37 | 4.39 | 20.2M |
| 2025-08-20 | 4.34 | 4.41 | 4.31 | 4.40 | 28.1M |
| 2025-08-19 | 4.29 | 4.35 | 4.28 | 4.35 | 27.8M |
| 2025-08-18 | 4.25 | 4.33 | 4.23 | 4.29 | 20.6M |
| 2025-08-15 | 4.22 | 4.27 | 4.19 | 4.25 | 16.8M |
| 2025-08-14 | 4.37 | 4.39 | 4.24 | 4.24 | 35.1M |
| 2025-08-13 | 4.35 | 4.49 | 4.31 | 4.37 | 50.2M |
| 2025-08-12 | 4.31 | 4.38 | 4.30 | 4.33 | 16.0M |
| 2025-08-11 | 4.27 | 4.32 | 4.26 | 4.32 | 20.2M |
| 2025-08-08 | 4.24 | 4.27 | 4.23 | 4.26 | 11.9M |
| 2025-08-07 | 4.28 | 4.29 | 4.24 | 4.25 | 14.2M |
| 2025-08-06 | 4.25 | 4.29 | 4.22 | 4.28 | 20.2M |
| 2025-08-05 | 4.23 | 4.27 | 4.23 | 4.27 | 13.9M |
| 2025-08-04 | 4.21 | 4.23 | 4.18 | 4.23 | 9.3M |
| 2025-08-01 | 4.22 | 4.25 | 4.21 | 4.24 | 12.6M |
| 2025-07-31 | 4.29 | 4.30 | 4.21 | 4.22 | 19.8M |
| 2025-07-30 | 4.28 | 4.33 | 4.25 | 4.31 | 21.0M |
| 2025-07-29 | 4.32 | 4.34 | 4.25 | 4.29 | 23.3M |
| 2025-07-28 | 4.34 | 4.35 | 4.29 | 4.30 | 15.5M |
| 2025-07-25 | 4.35 | 4.36 | 4.31 | 4.33 | 15.7M |
| 2025-07-24 | 4.29 | 4.35 | 4.28 | 4.34 | 20.4M |
| 2025-07-23 | 4.30 | 4.33 | 4.27 | 4.28 | 19.5M |
| 2025-07-22 | 4.31 | 4.32 | 4.25 | 4.31 | 20.5M |
| 2025-07-21 | 4.27 | 4.31 | 4.26 | 4.30 | 21.1M |
| 2025-07-18 | 4.28 | 4.28 | 4.24 | 4.27 | 13.5M |
| 2025-07-17 | 4.24 | 4.30 | 4.24 | 4.27 | 19.1M |
| 2025-07-16 | 4.20 | 4.24 | 4.18 | 4.23 | 14.3M |
| 2025-07-15 | 4.24 | 4.26 | 4.15 | 4.19 | 19.2M |
| 2025-07-14 | 4.28 | 4.28 | 4.23 | 4.25 | 17.0M |
| 2025-07-11 | 4.26 | 4.34 | 4.22 | 4.28 | 26.8M |
| 2025-07-10 | 4.21 | 4.26 | 4.20 | 4.25 | 17.9M |
| 2025-07-09 | 4.21 | 4.23 | 4.20 | 4.21 | 14.5M |
| 2025-07-08 | 4.17 | 4.21 | 4.16 | 4.20 | 13.8M |
| 2025-07-07 | 4.15 | 4.18 | 4.14 | 4.17 | 7.0M |
| 2025-07-04 | 4.18 | 4.20 | 4.15 | 4.16 | 10.5M |
| 2025-07-03 | 4.19 | 4.20 | 4.17 | 4.18 | 7.8M |
| 2025-07-02 | 4.17 | 4.21 | 4.16 | 4.20 | 14.1M |
| 2025-07-01 | 4.18 | 4.19 | 4.14 | 4.18 | 13.1M |
| 2025-06-30 | 4.17 | 4.18 | 4.15 | 4.17 | 10.4M |
| 2025-06-27 | 4.18 | 4.20 | 4.15 | 4.17 | 12.3M |
| 2025-06-26 | 4.16 | 4.22 | 4.15 | 4.18 | 19.6M |
| 2025-06-25 | 4.17 | 4.21 | 4.13 | 4.18 | 16.6M |
| 2025-06-24 | 4.08 | 4.14 | 4.08 | 4.14 | 11.5M |
| 2025-06-23 | 4.01 | 4.08 | 4.00 | 4.07 | 9.8M |
| 2025-06-20 | 4.05 | 4.08 | 4.02 | 4.04 | 9.9M |
| 2025-06-19 | 4.14 | 4.15 | 4.04 | 4.05 | 15.3M |
| 2025-06-18 | 4.17 | 4.18 | 4.13 | 4.14 | 10.2M |
| 2025-06-17 | 4.16 | 4.21 | 4.15 | 4.18 | 12.7M |
| 2025-06-16 | 4.13 | 4.19 | 4.11 | 4.17 | 10.4M |
| 2025-06-13 | 4.20 | 4.24 | 4.13 | 4.16 | 23.2M |
| 2025-06-12 | 4.23 | 4.25 | 4.19 | 4.22 | 17.7M |
| 2025-06-11 | 4.21 | 4.28 | 4.21 | 4.24 | 15.0M |
| 2025-06-10 | 4.29 | 4.29 | 4.17 | 4.23 | 24.2M |
| 2025-06-09 | 4.29 | 4.30 | 4.25 | 4.29 | 15.9M |
| 2025-06-06 | 4.32 | 4.32 | 4.24 | 4.27 | 18.9M |
| 2025-06-05 | 4.33 | 4.39 | 4.27 | 4.31 | 24.7M |
| 2025-06-04 | 4.29 | 4.35 | 4.26 | 4.35 | 26.2M |
| 2025-06-03 | 4.23 | 4.33 | 4.21 | 4.29 | 24.2M |
| 2025-05-30 | 4.35 | 4.38 | 4.25 | 4.26 | 28.2M |
| 2025-05-29 | 4.25 | 4.37 | 4.21 | 4.34 | 38.4M |
| 2025-05-28 | 4.24 | 4.29 | 4.23 | 4.28 | 29.2M |
| 2025-05-27 | 4.23 | 4.33 | 4.17 | 4.26 | 37.1M |
| 2025-05-26 | 4.22 | 4.27 | 4.15 | 4.21 | 38.1M |
| 2025-05-23 | 4.34 | 4.51 | 4.22 | 4.22 | 81.9M |
| 2025-05-22 | 4.60 | 4.86 | 4.46 | 4.48 | 134.1M |
| 2025-05-21 | 4.45 | 4.51 | 4.39 | 4.42 | 31.8M |
| 2025-05-20 | 4.44 | 4.49 | 4.41 | 4.46 | 31.7M |
| 2025-05-19 | 4.36 | 4.47 | 4.34 | 4.45 | 36.5M |
| 2025-05-16 | 4.39 | 4.40 | 4.33 | 4.35 | 29.5M |
| 2025-05-15 | 4.45 | 4.48 | 4.39 | 4.39 | 34.0M |
| 2025-05-14 | 4.49 | 4.50 | 4.41 | 4.48 | 43.9M |
| 2025-05-13 | 4.45 | 4.52 | 4.39 | 4.52 | 66.3M |
| 2025-05-12 | 4.46 | 4.48 | 4.39 | 4.42 | 39.6M |
| 2025-05-09 | 4.52 | 4.57 | 4.39 | 4.41 | 62.9M |
| 2025-05-08 | 4.61 | 4.67 | 4.53 | 4.55 | 138.3M |
| 2025-05-07 | 4.22 | 4.61 | 4.21 | 4.61 | 120.3M |
| 2025-05-06 | 4.13 | 4.23 | 4.11 | 4.19 | 28.7M |
| 2025-04-30 | 4.20 | 4.29 | 4.09 | 4.11 | 35.9M |
| 2025-04-29 | 4.14 | 4.35 | 4.08 | 4.24 | 40.8M |
| 2025-04-28 | 4.30 | 4.30 | 4.12 | 4.14 | 35.7M |
| 2025-04-25 | 4.35 | 4.41 | 4.27 | 4.27 | 43.7M |
| 2025-04-24 | 4.48 | 4.54 | 4.33 | 4.37 | 55.5M |
| 2025-04-23 | 4.62 | 4.65 | 4.45 | 4.47 | 83.8M |
| 2025-04-22 | 4.65 | 4.75 | 4.58 | 4.69 | 99.3M |
| 2025-04-21 | 4.48 | 4.72 | 4.41 | 4.62 | 94.4M |
| 2025-04-18 | 4.52 | 4.62 | 4.43 | 4.49 | 81.5M |
| 2025-04-17 | 4.44 | 4.57 | 4.44 | 4.51 | 78.6M |
| 2025-04-16 | 4.46 | 4.57 | 4.33 | 4.44 | 74.1M |
| 2025-04-15 | 4.65 | 4.77 | 4.47 | 4.50 | 135.7M |
| 2025-04-14 | 4.38 | 4.95 | 4.35 | 4.83 | 183.3M |
| 2025-04-11 | 4.16 | 4.59 | 4.16 | 4.50 | 122.6M |
| 2025-04-10 | 4.04 | 4.25 | 4.02 | 4.17 | 57.6M |
| 2025-04-09 | 3.95 | 4.11 | 3.65 | 4.04 | 63.4M |
| 2025-04-08 | 3.77 | 4.05 | 3.77 | 3.99 | 53.5M |
| 2025-04-07 | 3.99 | 4.00 | 3.76 | 3.76 | 44.5M |
| 2025-04-03 | 4.15 | 4.22 | 4.12 | 4.18 | 25.3M |
| 2025-04-02 | 4.14 | 4.14 | 4.09 | 4.12 | 15.2M |
| 2025-04-01 | 4.15 | 4.18 | 4.13 | 4.14 | 16.3M |
| 2025-03-31 | 4.15 | 4.17 | 4.08 | 4.16 | 21.1M |
| 2025-03-28 | 4.31 | 4.33 | 4.19 | 4.19 | 26.9M |
| 2025-03-27 | 4.37 | 4.43 | 4.32 | 4.33 | 31.7M |
| 2025-03-26 | 4.26 | 4.31 | 4.25 | 4.30 | 18.8M |
| 2025-03-25 | 4.31 | 4.31 | 4.22 | 4.26 | 20.4M |
| 2025-03-24 | 4.35 | 4.39 | 4.22 | 4.30 | 30.3M |
| 2025-03-21 | 4.41 | 4.42 | 4.32 | 4.34 | 28.9M |
| 2025-03-20 | 4.46 | 4.49 | 4.41 | 4.42 | 29.3M |
| 2025-03-19 | 4.52 | 4.55 | 4.45 | 4.46 | 36.6M |
| 2025-03-18 | 4.62 | 4.65 | 4.53 | 4.55 | 53.6M |
| 2025-03-17 | 4.80 | 4.85 | 4.62 | 4.64 | 85.4M |
| 2025-03-14 | 4.66 | 4.75 | 4.60 | 4.68 | 111.9M |
| 2025-03-13 | 4.38 | 4.60 | 4.34 | 4.54 | 97.8M |
| 2025-03-12 | 4.38 | 4.46 | 4.37 | 4.40 | 33.8M |
| 2025-03-11 | 4.28 | 4.36 | 4.25 | 4.36 | 31.6M |
| 2025-03-10 | 4.31 | 4.38 | 4.28 | 4.33 | 28.0M |
| 2025-03-07 | 4.41 | 4.44 | 4.29 | 4.31 | 41.4M |
| 2025-03-06 | 4.38 | 4.45 | 4.33 | 4.43 | 44.6M |
| 2025-03-05 | 4.38 | 4.41 | 4.25 | 4.37 | 50.7M |
| 2025-03-04 | 4.52 | 4.54 | 4.37 | 4.41 | 52.7M |
| 2025-03-03 | 4.48 | 4.60 | 4.40 | 4.55 | 58.1M |
| 2025-02-28 | 4.70 | 4.70 | 4.46 | 4.49 | 75.8M |
| 2025-02-27 | 4.49 | 4.72 | 4.48 | 4.68 | 110.6M |
| 2025-02-26 | 4.45 | 4.53 | 4.45 | 4.49 | 34.3M |
| 2025-02-25 | 4.46 | 4.59 | 4.41 | 4.46 | 47.0M |
| 2025-02-24 | 4.54 | 4.56 | 4.46 | 4.49 | 40.5M |
| 2025-02-21 | 4.64 | 4.65 | 4.50 | 4.55 | 50.9M |
| 2025-02-20 | 4.58 | 4.75 | 4.58 | 4.65 | 55.5M |
| 2025-02-19 | 4.47 | 4.61 | 4.46 | 4.58 | 53.2M |
| 2025-02-18 | 4.80 | 4.81 | 4.48 | 4.49 | 70.4M |
| 2025-02-17 | 4.74 | 4.90 | 4.68 | 4.82 | 64.9M |
| 2025-02-14 | 4.82 | 4.84 | 4.72 | 4.76 | 60.8M |
| 2025-02-13 | 4.86 | 4.97 | 4.76 | 4.84 | 88.4M |
| 2025-02-12 | 4.80 | 4.93 | 4.75 | 4.91 | 87.3M |
| 2025-02-11 | 4.95 | 4.95 | 4.82 | 4.85 | 86.0M |
| 2025-02-10 | 4.66 | 4.85 | 4.64 | 4.84 | 90.4M |
| 2025-02-07 | 4.58 | 4.74 | 4.53 | 4.66 | 72.7M |
| 2025-02-06 | 4.52 | 4.62 | 4.45 | 4.61 | 71.7M |
| 2025-02-05 | 4.65 | 4.67 | 4.46 | 4.53 | 62.3M |
| 2025-01-27 | 4.87 | 4.90 | 4.63 | 4.65 | 60.2M |
| 2025-01-24 | 4.74 | 4.86 | 4.68 | 4.84 | 70.3M |
| 2025-01-23 | 5.02 | 5.10 | 4.74 | 4.79 | 100.5M |
| 2025-01-22 | 5.24 | 5.25 | 4.91 | 4.96 | 124.4M |
| 2025-01-21 | 5.12 | 5.41 | 5.11 | 5.34 | 150.9M |
| 2025-01-20 | 5.18 | 5.30 | 5.06 | 5.12 | 108.0M |
| 2025-01-17 | 5.33 | 5.37 | 5.02 | 5.06 | 148.2M |
| 2025-01-16 | 5.28 | 5.67 | 5.18 | 5.45 | 215.5M |
| 2025-01-15 | 5.23 | 5.73 | 5.06 | 5.24 | 249.1M |
| 2025-01-14 | 4.76 | 5.21 | 4.69 | 5.21 | 175.2M |
| 2025-01-13 | 4.48 | 4.98 | 4.34 | 4.74 | 138.6M |
| 2025-01-10 | 5.18 | 5.23 | 4.69 | 4.70 | 162.7M |
| 2025-01-09 | 5.45 | 5.53 | 5.10 | 5.21 | 226.1M |
| 2025-01-08 | 4.85 | 5.52 | 4.81 | 5.52 | 169.4M |
| 2025-01-07 | 5.02 | 5.02 | 5.02 | 5.02 | 33.8M |
| 2025-01-06 | 5.31 | 5.95 | 5.22 | 5.58 | 308.7M |
| 2025-01-03 | 4.95 | 5.41 | 4.43 | 5.41 | 251.0M |
| 2025-01-02 | 4.47 | 4.92 | 4.43 | 4.92 | 200.3M |