2.41
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 | 2.44 | 2.54 | 2.40 | 2.41 | 116.8M |
| 2025-09-25 | 2.47 | 2.50 | 2.39 | 2.46 | 208.7M |
| 2025-09-24 | 2.54 | 2.54 | 2.46 | 2.53 | 86.1M |
| 2025-09-23 | 2.56 | 2.65 | 2.46 | 2.53 | 163.4M |
| 2025-09-22 | 2.51 | 2.57 | 2.48 | 2.54 | 111.1M |
| 2025-09-19 | 2.54 | 2.57 | 2.45 | 2.49 | 145.2M |
| 2025-09-18 | 2.39 | 2.68 | 2.37 | 2.51 | 535.0M |
| 2025-09-17 | 2.30 | 2.38 | 2.28 | 2.37 | 169.3M |
| 2025-09-16 | 2.27 | 2.31 | 2.19 | 2.29 | 152.7M |
| 2025-09-15 | 2.33 | 2.35 | 2.25 | 2.27 | 122.1M |
| 2025-09-12 | 2.34 | 2.43 | 2.32 | 2.33 | 109.1M |
| 2025-09-11 | 2.38 | 2.38 | 2.28 | 2.32 | 160.7M |
| 2025-09-10 | 2.42 | 2.44 | 2.34 | 2.37 | 71.7M |
| 2025-09-09 | 2.42 | 2.42 | 2.33 | 2.41 | 117.5M |
| 2025-09-08 | 2.36 | 2.47 | 2.34 | 2.40 | 236.7M |
| 2025-09-05 | 2.20 | 2.39 | 2.19 | 2.35 | 274.5M |
| 2025-09-04 | 2.26 | 2.35 | 2.16 | 2.18 | 330.3M |
| 2025-09-03 | 2.29 | 2.50 | 2.24 | 2.30 | 429.2M |
| 2025-09-02 | 2.01 | 2.17 | 1.98 | 2.17 | 265.9M |
| 2025-09-01 | 1.97 | 2.03 | 1.91 | 2.00 | 181.0M |
| 2025-08-29 | 1.92 | 1.94 | 1.86 | 1.89 | 69.7M |
| 2025-08-28 | 1.90 | 1.92 | 1.87 | 1.91 | 66.9M |
| 2025-08-27 | 1.92 | 1.94 | 1.88 | 1.90 | 57.5M |
| 2025-08-26 | 1.97 | 1.99 | 1.91 | 1.92 | 66.6M |
| 2025-08-25 | 1.94 | 1.98 | 1.94 | 1.96 | 59.6M |
| 2025-08-22 | 1.93 | 1.94 | 1.90 | 1.93 | 51.9M |
| 2025-08-21 | 1.94 | 1.96 | 1.91 | 1.92 | 56.2M |
| 2025-08-20 | 1.98 | 1.98 | 1.90 | 1.93 | 85.4M |
| 2025-08-19 | 2.03 | 2.04 | 1.97 | 1.99 | 74.6M |
| 2025-08-18 | 2.06 | 2.12 | 2.03 | 2.03 | 117.8M |
| 2025-08-15 | 1.94 | 2.03 | 1.93 | 2.02 | 108.8M |
| 2025-08-14 | 1.95 | 1.96 | 1.90 | 1.94 | 67.0M |
| 2025-08-13 | 1.96 | 2.00 | 1.93 | 1.94 | 70.6M |
| 2025-08-12 | 1.95 | 1.96 | 1.91 | 1.94 | 41.2M |
| 2025-08-11 | 1.98 | 2.06 | 1.90 | 1.95 | 105.9M |
| 2025-08-08 | 1.95 | 2.02 | 1.93 | 1.94 | 93.0M |
| 2025-08-07 | 1.94 | 1.96 | 1.91 | 1.95 | 61.0M |
| 2025-08-06 | 1.93 | 1.96 | 1.90 | 1.93 | 83.9M |
| 2025-08-05 | 1.87 | 1.95 | 1.86 | 1.91 | 87.0M |
| 2025-08-04 | 1.78 | 1.89 | 1.77 | 1.86 | 71.4M |
| 2025-08-01 | 1.87 | 1.87 | 1.79 | 1.79 | 73.8M |
| 2025-07-31 | 1.86 | 1.94 | 1.85 | 1.86 | 102.9M |
| 2025-07-30 | 1.85 | 1.88 | 1.82 | 1.86 | 55.5M |
| 2025-07-29 | 1.83 | 1.88 | 1.79 | 1.86 | 92.9M |
| 2025-07-28 | 1.91 | 1.95 | 1.81 | 1.83 | 119.0M |
| 2025-07-25 | 1.91 | 1.93 | 1.87 | 1.89 | 62.6M |
| 2025-07-24 | 1.85 | 1.91 | 1.83 | 1.91 | 150.4M |
| 2025-07-23 | 1.90 | 1.90 | 1.82 | 1.84 | 106.7M |
| 2025-07-22 | 1.93 | 1.93 | 1.87 | 1.88 | 77.0M |
| 2025-07-21 | 1.99 | 2.02 | 1.90 | 1.92 | 213.3M |
| 2025-07-18 | 2.01 | 2.03 | 1.86 | 1.88 | 123.3M |
| 2025-07-17 | 1.93 | 2.03 | 1.90 | 1.98 | 99.5M |
| 2025-07-16 | 1.98 | 2.10 | 1.90 | 1.92 | 152.8M |
| 2025-07-15 | 1.95 | 1.97 | 1.87 | 1.96 | 82.3M |
| 2025-07-14 | 1.87 | 1.98 | 1.83 | 1.91 | 103.6M |
| 2025-07-11 | 1.83 | 1.88 | 1.82 | 1.86 | 79.3M |
| 2025-07-10 | 1.86 | 1.87 | 1.78 | 1.79 | 73.0M |
| 2025-07-09 | 1.73 | 1.88 | 1.71 | 1.81 | 150.9M |
| 2025-07-08 | 1.67 | 1.72 | 1.65 | 1.71 | 57.9M |
| 2025-07-07 | 1.73 | 1.74 | 1.66 | 1.67 | 30.3M |
| 2025-07-04 | 1.70 | 1.71 | 1.66 | 1.70 | 47.7M |
| 2025-07-03 | 1.64 | 1.74 | 1.63 | 1.70 | 134.4M |
| 2025-07-02 | 1.60 | 1.66 | 1.59 | 1.61 | 60.7M |
| 2025-06-30 | 1.61 | 1.63 | 1.59 | 1.60 | 28.8M |
| 2025-06-27 | 1.62 | 1.65 | 1.59 | 1.60 | 47.4M |
| 2025-06-26 | 1.64 | 1.66 | 1.61 | 1.62 | 50.2M |
| 2025-06-25 | 1.63 | 1.67 | 1.62 | 1.63 | 37.0M |
| 2025-06-24 | 1.58 | 1.64 | 1.57 | 1.63 | 38.0M |
| 2025-06-23 | 1.58 | 1.60 | 1.55 | 1.57 | 25.5M |
| 2025-06-20 | 1.52 | 1.61 | 1.52 | 1.59 | 60.2M |
| 2025-06-19 | 1.57 | 1.57 | 1.49 | 1.49 | 25.1M |
| 2025-06-18 | 1.56 | 1.58 | 1.55 | 1.56 | 8.9M |
| 2025-06-17 | 1.61 | 1.61 | 1.55 | 1.55 | 27.8M |
| 2025-06-16 | 1.59 | 1.63 | 1.59 | 1.60 | 17.6M |
| 2025-06-13 | 1.67 | 1.67 | 1.59 | 1.59 | 34.3M |
| 2025-06-12 | 1.69 | 1.69 | 1.65 | 1.67 | 45.8M |
| 2025-06-11 | 1.66 | 1.70 | 1.66 | 1.68 | 37.5M |
| 2025-06-10 | 1.64 | 1.72 | 1.63 | 1.65 | 63.7M |
| 2025-06-09 | 1.61 | 1.64 | 1.61 | 1.64 | 23.2M |
| 2025-06-06 | 1.60 | 1.62 | 1.57 | 1.61 | 20.4M |
| 2025-06-05 | 1.58 | 1.61 | 1.58 | 1.60 | 17.8M |
| 2025-06-04 | 1.59 | 1.60 | 1.57 | 1.58 | 21.6M |
| 2025-06-03 | 1.56 | 1.59 | 1.56 | 1.58 | 12.5M |
| 2025-06-02 | 1.54 | 1.56 | 1.49 | 1.55 | 8.5M |
| 2025-05-30 | 1.56 | 1.57 | 1.52 | 1.54 | 33.8M |
| 2025-05-29 | 1.53 | 1.56 | 1.52 | 1.56 | 20.6M |
| 2025-05-28 | 1.56 | 1.57 | 1.52 | 1.53 | 18.0M |
| 2025-05-27 | 1.58 | 1.59 | 1.55 | 1.56 | 18.9M |
| 2025-05-26 | 1.59 | 1.62 | 1.56 | 1.57 | 19.5M |
| 2025-05-23 | 1.59 | 1.61 | 1.55 | 1.57 | 32.1M |
| 2025-05-22 | 1.63 | 1.63 | 1.58 | 1.58 | 38.7M |
| 2025-05-21 | 1.69 | 1.69 | 1.62 | 1.63 | 43.1M |
| 2025-05-20 | 1.69 | 1.74 | 1.67 | 1.68 | 62.8M |
| 2025-05-19 | 1.70 | 1.70 | 1.64 | 1.67 | 30.9M |
| 2025-05-16 | 1.73 | 1.73 | 1.66 | 1.70 | 43.6M |
| 2025-05-15 | 1.72 | 1.73 | 1.64 | 1.71 | 62.6M |
| 2025-05-14 | 1.60 | 1.73 | 1.60 | 1.72 | 113.1M |
| 2025-05-13 | 1.65 | 1.68 | 1.58 | 1.59 | 41.1M |
| 2025-05-12 | 1.62 | 1.65 | 1.58 | 1.62 | 44.2M |
| 2025-05-09 | 1.64 | 1.65 | 1.58 | 1.59 | 29.0M |
| 2025-05-08 | 1.61 | 1.70 | 1.58 | 1.59 | 49.6M |
| 2025-05-07 | 1.70 | 1.70 | 1.58 | 1.59 | 30.1M |
| 2025-05-06 | 1.64 | 1.68 | 1.60 | 1.66 | 35.2M |
| 2025-05-02 | 1.59 | 1.68 | 1.57 | 1.65 | 20.2M |
| 2025-04-30 | 1.59 | 1.62 | 1.56 | 1.59 | 21.5M |
| 2025-04-29 | 1.60 | 1.61 | 1.57 | 1.58 | 15.0M |
| 2025-04-28 | 1.58 | 1.61 | 1.52 | 1.58 | 24.8M |
| 2025-04-25 | 1.61 | 1.61 | 1.54 | 1.54 | 14.8M |
| 2025-04-24 | 1.57 | 1.58 | 1.52 | 1.56 | 14.7M |
| 2025-04-23 | 1.56 | 1.61 | 1.55 | 1.57 | 49.7M |
| 2025-04-22 | 1.56 | 1.57 | 1.49 | 1.54 | 29.1M |
| 2025-04-17 | 1.48 | 1.51 | 1.48 | 1.49 | 11.0M |
| 2025-04-16 | 1.53 | 1.53 | 1.47 | 1.49 | 18.5M |
| 2025-04-15 | 1.60 | 1.60 | 1.48 | 1.53 | 50.2M |
| 2025-04-14 | 1.48 | 1.66 | 1.46 | 1.58 | 406.1M |
| 2025-04-11 | 1.38 | 1.43 | 1.37 | 1.41 | 9.9M |
| 2025-04-10 | 1.40 | 1.42 | 1.36 | 1.38 | 28.7M |
| 2025-04-09 | 1.28 | 1.35 | 1.24 | 1.34 | 23.9M |
| 2025-04-08 | 1.25 | 1.29 | 1.23 | 1.28 | 29.0M |
| 2025-04-07 | 1.25 | 1.30 | 1.18 | 1.22 | 79.3M |
| 2025-04-03 | 1.45 | 1.45 | 1.39 | 1.43 | 31.1M |
| 2025-04-02 | 1.45 | 1.53 | 1.45 | 1.47 | 22.8M |
| 2025-04-01 | 1.50 | 1.51 | 1.48 | 1.48 | 13.6M |
| 2025-03-31 | 1.55 | 1.55 | 1.47 | 1.49 | 21.7M |
| 2025-03-28 | 1.62 | 1.62 | 1.54 | 1.55 | 22.0M |
| 2025-03-27 | 1.65 | 1.66 | 1.58 | 1.60 | 44.5M |
| 2025-03-26 | 1.54 | 1.55 | 1.51 | 1.54 | 16.3M |
| 2025-03-25 | 1.56 | 1.56 | 1.52 | 1.53 | 13.3M |
| 2025-03-24 | 1.58 | 1.58 | 1.51 | 1.57 | 23.5M |
| 2025-03-21 | 1.66 | 1.66 | 1.55 | 1.59 | 47.0M |
| 2025-03-20 | 1.69 | 1.72 | 1.63 | 1.65 | 138.0M |
| 2025-03-19 | 1.67 | 1.74 | 1.64 | 1.68 | 52.9M |
| 2025-03-18 | 1.68 | 1.71 | 1.64 | 1.67 | 29.0M |
| 2025-03-17 | 1.69 | 1.72 | 1.65 | 1.67 | 31.3M |
| 2025-03-14 | 1.62 | 1.69 | 1.56 | 1.66 | 51.6M |
| 2025-03-13 | 1.70 | 1.71 | 1.59 | 1.60 | 47.1M |
| 2025-03-12 | 1.74 | 1.80 | 1.66 | 1.68 | 86.9M |
| 2025-03-11 | 1.72 | 1.81 | 1.62 | 1.68 | 71.8M |
| 2025-03-10 | 1.83 | 1.97 | 1.74 | 1.77 | 142.1M |
| 2025-03-07 | 1.70 | 1.81 | 1.69 | 1.76 | 51.6M |
| 2025-03-06 | 1.63 | 1.72 | 1.61 | 1.71 | 29.9M |
| 2025-03-05 | 1.59 | 1.64 | 1.55 | 1.61 | 27.8M |
| 2025-03-04 | 1.70 | 1.70 | 1.55 | 1.57 | 172.0M |
| 2025-03-03 | 1.73 | 1.78 | 1.70 | 1.74 | 23.4M |
| 2025-02-28 | 1.69 | 1.74 | 1.62 | 1.70 | 31.2M |
| 2025-02-27 | 1.83 | 1.86 | 1.70 | 1.74 | 34.2M |
| 2025-02-26 | 1.94 | 1.95 | 1.82 | 1.82 | 30.9M |
| 2025-02-25 | 1.76 | 1.92 | 1.73 | 1.86 | 34.8M |
| 2025-02-24 | 1.89 | 1.97 | 1.85 | 1.89 | 102.5M |
| 2025-02-21 | 1.52 | 1.81 | 1.51 | 1.79 | 84.9M |
| 2025-02-20 | 1.51 | 1.55 | 1.45 | 1.50 | 25.7M |
| 2025-02-19 | 1.58 | 1.59 | 1.48 | 1.50 | 41.1M |
| 2025-02-18 | 1.42 | 1.69 | 1.41 | 1.56 | 88.8M |
| 2025-02-17 | 1.28 | 1.36 | 1.27 | 1.36 | 25.2M |
| 2025-02-14 | 1.19 | 1.29 | 1.19 | 1.23 | 18.1M |
| 2025-02-13 | 1.21 | 1.22 | 1.18 | 1.18 | 6.2M |
| 2025-02-12 | 1.21 | 1.21 | 1.18 | 1.20 | 4.2M |
| 2025-02-11 | 1.19 | 1.25 | 1.18 | 1.20 | 13.7M |
| 2025-02-10 | 1.18 | 1.23 | 1.15 | 1.16 | 8.9M |
| 2025-02-07 | 1.04 | 1.18 | 1.04 | 1.17 | 14.6M |
| 2025-02-06 | 1.02 | 1.02 | 1.01 | 1.02 | 0.7M |
| 2025-02-05 | 1.01 | 1.02 | 1.01 | 1.02 | 0.6M |
| 2025-02-04 | 1.01 | 1.02 | 1.00 | 1.02 | 0.7M |
| 2025-02-03 | 1.00 | 1.01 | 0.99 | 1.01 | 0.5M |
| 2025-01-28 | 1.00 | 1.01 | 0.99 | 0.99 | 0.7M |
| 2025-01-27 | 1.01 | 1.02 | 1.00 | 1.01 | 0.7M |
| 2025-01-24 | 1.00 | 1.01 | 0.99 | 1.01 | 1.9M |
| 2025-01-23 | 0.99 | 1.01 | 0.99 | 1.00 | 0.9M |
| 2025-01-22 | 1.00 | 1.01 | 0.99 | 0.99 | 1.5M |
| 2025-01-21 | 1.00 | 1.01 | 1.00 | 1.00 | 1.1M |
| 2025-01-20 | 1.01 | 1.02 | 1.00 | 1.00 | 1.5M |
| 2025-01-17 | 1.01 | 1.02 | 1.00 | 1.01 | 1.7M |
| 2025-01-16 | 0.99 | 1.01 | 0.99 | 1.01 | 0.9M |
| 2025-01-15 | 0.98 | 0.99 | 0.98 | 0.98 | 0.5M |
| 2025-01-14 | 1.00 | 1.00 | 0.98 | 0.99 | 0.8M |
| 2025-01-13 | 0.98 | 0.99 | 0.96 | 0.98 | 1.0M |
| 2025-01-10 | 1.02 | 1.02 | 0.99 | 0.99 | 0.7M |
| 2025-01-09 | 1.01 | 1.04 | 1.01 | 1.02 | 0.7M |
| 2025-01-08 | 1.03 | 1.04 | 1.01 | 1.01 | 0.6M |
| 2025-01-07 | 1.04 | 1.05 | 1.01 | 1.01 | 1.2M |
| 2025-01-06 | 1.04 | 1.06 | 1.04 | 1.05 | 0.1M |
| 2025-01-03 | 1.05 | 1.06 | 1.04 | 1.04 | 0.7M |
| 2025-01-02 | 1.07 | 1.07 | 1.04 | 1.05 | 1.4M |