4.90
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 | 4.60 | 4.98 | 4.20 | 4.90 | 0.0M |
| 2025-09-25 | 4.20 | 4.82 | 4.20 | 4.60 | 0.0M |
| 2025-09-24 | 4.70 | 4.70 | 4.40 | 4.70 | 0.0M |
| 2025-09-23 | 4.66 | 4.70 | 4.40 | 4.70 | 0.0M |
| 2025-09-22 | 4.90 | 4.90 | 4.60 | 4.70 | 0.0M |
| 2025-09-19 | 4.60 | 4.90 | 4.54 | 4.90 | 0.0M |
| 2025-09-18 | 4.80 | 4.80 | 4.44 | 4.78 | 0.0M |
| 2025-09-17 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2025-09-16 | 5.00 | 5.00 | 4.70 | 4.80 | 0.0M |
| 2025-09-15 | 4.90 | 5.10 | 4.44 | 5.00 | 0.0M |
| 2025-09-12 | 4.84 | 4.90 | 4.70 | 4.90 | 0.0M |
| 2025-09-11 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2025-09-10 | 4.70 | 4.90 | 4.60 | 4.90 | 0.0M |
| 2025-09-09 | 5.00 | 5.00 | 4.80 | 5.00 | 0.0M |
| 2025-09-08 | 4.90 | 5.00 | 4.90 | 5.00 | 0.0M |
| 2025-09-05 | 4.90 | 5.00 | 4.82 | 5.00 | 0.0M |
| 2025-09-04 | 5.30 | 5.50 | 4.84 | 4.90 | 0.0M |
| 2025-09-03 | 4.70 | 5.30 | 4.70 | 5.30 | 0.0M |
| 2025-09-02 | 5.00 | 5.00 | 4.70 | 4.70 | 0.0M |
| 2025-09-01 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-08-29 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-08-28 | 5.00 | 5.00 | 4.96 | 5.00 | 0.0M |
| 2025-08-27 | 5.25 | 5.25 | 4.80 | 5.20 | 0.0M |
| 2025-08-26 | 5.30 | 5.30 | 4.90 | 5.30 | 0.0M |
| 2025-08-25 | 5.30 | 5.30 | 5.00 | 5.30 | 0.0M |
| 2025-08-22 | 5.05 | 5.30 | 5.05 | 5.25 | 0.0M |
| 2025-08-21 | 5.30 | 5.30 | 5.05 | 5.20 | 0.0M |
| 2025-08-20 | 5.30 | 5.55 | 4.90 | 5.55 | 0.0M |
| 2025-08-19 | 5.00 | 5.80 | 5.00 | 5.30 | 0.0M |
| 2025-08-18 | 5.00 | 5.20 | 4.80 | 5.00 | 0.0M |
| 2025-08-14 | 5.10 | 5.20 | 5.00 | 5.20 | 0.0M |
| 2025-08-13 | 5.20 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2025-08-12 | 5.20 | 5.20 | 5.10 | 5.10 | 0.0M |
| 2025-08-11 | 5.20 | 5.20 | 5.00 | 5.20 | 0.0M |
| 2025-08-08 | 5.25 | 5.25 | 5.00 | 5.20 | 0.0M |
| 2025-08-07 | 5.25 | 5.35 | 5.10 | 5.25 | 0.0M |
| 2025-08-06 | 5.25 | 5.25 | 5.10 | 5.20 | 0.0M |
| 2025-08-05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-08-04 | 5.30 | 5.30 | 5.25 | 5.25 | 0.0M |
| 2025-08-01 | 5.30 | 5.30 | 5.10 | 5.25 | 0.0M |
| 2025-07-31 | 5.30 | 5.40 | 5.10 | 5.30 | 0.0M |
| 2025-07-30 | 5.30 | 5.30 | 5.00 | 5.10 | 0.0M |
| 2025-07-29 | 5.30 | 5.90 | 5.10 | 5.30 | 0.0M |
| 2025-07-28 | 5.30 | 5.30 | 5.10 | 5.30 | 0.0M |
| 2025-07-25 | 5.30 | 5.30 | 5.05 | 5.30 | 0.0M |
| 2025-07-24 | 5.30 | 5.80 | 5.05 | 5.30 | 0.0M |
| 2025-07-23 | 5.10 | 5.30 | 5.05 | 5.30 | 0.0M |
| 2025-07-22 | 5.55 | 5.55 | 5.00 | 5.30 | 0.0M |
| 2025-07-21 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2025-07-18 | 5.95 | 5.95 | 5.30 | 5.60 | 0.0M |
| 2025-07-17 | 5.40 | 6.10 | 5.00 | 5.85 | 0.0M |
| 2025-07-16 | 5.00 | 5.90 | 5.00 | 5.60 | 0.0M |
| 2025-07-15 | 5.00 | 5.10 | 4.90 | 4.90 | 0.0M |
| 2025-07-14 | 5.00 | 5.30 | 4.78 | 5.00 | 0.0M |
| 2025-07-11 | 4.84 | 5.45 | 4.84 | 5.00 | 0.0M |
| 2025-07-10 | 5.10 | 5.10 | 4.80 | 4.98 | 0.0M |
| 2025-07-09 | 5.00 | 5.10 | 4.80 | 5.10 | 0.0M |
| 2025-07-08 | 5.10 | 5.80 | 5.00 | 5.00 | 0.0M |
| 2025-07-07 | 5.60 | 5.60 | 5.00 | 5.00 | 0.0M |
| 2025-07-04 | 5.75 | 5.75 | 5.50 | 5.60 | 0.0M |
| 2025-07-03 | 5.70 | 5.80 | 5.50 | 5.80 | 0.0M |
| 2025-07-02 | 5.80 | 6.00 | 5.55 | 6.00 | 0.0M |
| 2025-07-01 | 6.00 | 6.70 | 5.90 | 6.15 | 0.0M |
| 2025-06-30 | 5.90 | 6.35 | 5.60 | 5.90 | 0.0M |
| 2025-06-27 | 4.48 | 6.50 | 4.48 | 5.90 | 0.0M |
| 2025-06-26 | 5.30 | 5.30 | 5.00 | 5.30 | 0.0M |
| 2025-06-25 | 5.55 | 5.75 | 4.70 | 5.30 | 0.0M |
| 2025-06-24 | 5.80 | 6.35 | 5.20 | 5.55 | 0.0M |
| 2025-06-23 | 6.40 | 6.40 | 5.60 | 6.00 | 0.0M |
| 2025-06-20 | 6.15 | 6.75 | 6.15 | 6.35 | 0.0M |
| 2025-06-18 | 6.45 | 6.45 | 5.90 | 6.20 | 0.0M |
| 2025-06-17 | 6.75 | 6.75 | 5.90 | 6.45 | 0.0M |
| 2025-06-16 | 6.65 | 6.85 | 6.25 | 6.50 | 0.0M |
| 2025-06-13 | 5.90 | 6.65 | 5.75 | 6.65 | 0.0M |
| 2025-06-12 | 5.80 | 6.10 | 5.30 | 5.90 | 0.0M |
| 2025-06-11 | 5.80 | 6.00 | 4.90 | 5.75 | 0.0M |
| 2025-06-10 | 5.90 | 6.50 | 5.20 | 5.55 | 0.0M |
| 2025-06-09 | 5.50 | 6.55 | 5.50 | 5.75 | 0.0M |
| 2025-06-06 | 7.45 | 8.70 | 4.90 | 5.25 | 0.1M |
| 2025-06-05 | 5.85 | 7.30 | 5.85 | 7.30 | 0.1M |
| 2025-06-04 | 4.68 | 5.60 | 4.68 | 5.60 | 0.0M |
| 2025-06-03 | 4.50 | 5.20 | 3.90 | 4.68 | 0.1M |
| 2025-06-02 | 3.60 | 4.50 | 3.40 | 4.50 | 0.0M |
| 2025-05-30 | 3.80 | 3.86 | 3.60 | 3.80 | 0.0M |
| 2025-05-29 | 3.80 | 4.04 | 3.40 | 3.80 | 0.0M |
| 2025-05-28 | 3.42 | 4.06 | 3.00 | 3.80 | 0.0M |
| 2025-05-27 | 3.78 | 3.78 | 3.40 | 3.58 | 0.0M |
| 2025-05-26 | 3.80 | 3.80 | 3.60 | 3.60 | 0.0M |
| 2025-05-23 | 3.00 | 3.80 | 3.00 | 3.74 | 0.0M |
| 2025-05-22 | 3.20 | 3.38 | 2.66 | 2.98 | 0.0M |
| 2025-05-21 | 3.46 | 3.60 | 3.06 | 3.32 | 0.0M |
| 2025-05-20 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2025-05-19 | 3.50 | 3.64 | 3.36 | 3.46 | 0.0M |
| 2025-05-16 | 3.70 | 3.80 | 3.40 | 3.66 | 0.0M |
| 2025-05-15 | 3.30 | 3.90 | 2.78 | 3.80 | 0.0M |
| 2025-05-14 | 3.60 | 4.28 | 3.10 | 3.46 | 0.1M |
| 2025-05-13 | 2.20 | 3.16 | 2.20 | 3.16 | 0.0M |
| 2025-05-12 | 2.32 | 2.40 | 2.20 | 2.30 | 0.0M |
| 2025-05-09 | 2.12 | 2.24 | 2.12 | 2.20 | 0.0M |
| 2025-05-08 | 2.00 | 2.16 | 2.00 | 2.10 | 0.0M |
| 2025-05-07 | 1.70 | 2.40 | 1.70 | 2.14 | 0.0M |
| 2025-05-06 | 1.70 | 1.80 | 1.70 | 1.80 | 0.0M |
| 2025-05-05 | 1.60 | 1.70 | 1.60 | 1.70 | 0.0M |
| 2025-05-02 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2025-04-30 | 1.74 | 1.76 | 1.74 | 1.75 | 0.0M |
| 2025-04-29 | 1.62 | 1.75 | 1.62 | 1.65 | 0.0M |
| 2025-04-28 | 1.40 | 1.68 | 1.40 | 1.63 | 0.0M |
| 2025-04-25 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2025-04-15 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-04-14 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-04-10 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-04-02 | 1.50 | 1.50 | 1.40 | 1.40 | 0.0M |
| 2025-03-31 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-03-28 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-03-27 | 1.50 | 1.68 | 1.40 | 1.40 | 0.0M |
| 2025-03-26 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0M |
| 2025-03-24 | 1.40 | 1.40 | 1.30 | 1.40 | 0.0M |
| 2025-03-21 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-03-20 | 1.34 | 1.40 | 1.34 | 1.40 | 0.0M |
| 2025-03-18 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2025-03-17 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-03-14 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-03-13 | 1.40 | 1.50 | 1.40 | 1.50 | 0.0M |
| 2025-03-10 | 1.56 | 1.56 | 1.40 | 1.40 | 0.0M |
| 2025-03-07 | 1.30 | 1.56 | 1.30 | 1.40 | 0.0M |
| 2025-03-05 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2025-03-04 | 1.39 | 1.40 | 1.13 | 1.40 | 0.0M |
| 2025-02-25 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-02-21 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-02-20 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2025-02-19 | 1.41 | 1.41 | 1.40 | 1.40 | 0.0M |
| 2025-02-18 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0M |
| 2025-02-17 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2025-02-13 | 1.60 | 1.60 | 1.50 | 1.50 | 0.0M |
| 2025-02-12 | 1.50 | 1.50 | 1.45 | 1.45 | 0.0M |
| 2025-02-11 | 1.50 | 1.60 | 1.45 | 1.60 | 0.0M |
| 2025-02-10 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-02-07 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-02-06 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-02-05 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-02-04 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-02-03 | 1.60 | 1.80 | 1.60 | 1.70 | 0.0M |
| 2025-01-30 | 1.50 | 1.60 | 1.50 | 1.60 | 0.0M |
| 2025-01-29 | 1.52 | 1.52 | 1.50 | 1.50 | 0.0M |
| 2025-01-24 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-01-23 | 1.59 | 1.60 | 1.59 | 1.60 | 0.0M |
| 2025-01-17 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-01-16 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-01-15 | 1.60 | 1.76 | 1.60 | 1.60 | 0.0M |
| 2025-01-13 | 1.60 | 1.70 | 1.51 | 1.60 | 0.0M |
| 2025-01-10 | 1.90 | 1.90 | 1.60 | 1.76 | 0.0M |
| 2025-01-09 | 1.55 | 1.96 | 1.55 | 1.80 | 0.0M |
| 2025-01-08 | 1.30 | 1.65 | 1.30 | 1.55 | 0.0M |
| 2025-01-07 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2025-01-03 | 1.30 | 1.40 | 1.30 | 1.30 | 0.0M |
| 2025-01-02 | 1.30 | 1.50 | 1.18 | 1.40 | 0.0M |