4.83
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 | 4.78 | 4.86 | 4.74 | 4.83 | 13.1M |
| 2025-09-25 | 4.80 | 4.83 | 4.74 | 4.77 | 11.8M |
| 2025-09-24 | 4.79 | 4.82 | 4.76 | 4.82 | 8.0M |
| 2025-09-23 | 4.78 | 4.83 | 4.68 | 4.82 | 14.1M |
| 2025-09-22 | 4.79 | 4.81 | 4.76 | 4.78 | 7.4M |
| 2025-09-19 | 4.83 | 4.84 | 4.77 | 4.80 | 9.9M |
| 2025-09-18 | 4.89 | 4.90 | 4.80 | 4.83 | 14.4M |
| 2025-09-17 | 4.88 | 4.92 | 4.87 | 4.89 | 12.7M |
| 2025-09-16 | 4.84 | 4.89 | 4.83 | 4.89 | 11.1M |
| 2025-09-15 | 4.88 | 4.88 | 4.82 | 4.83 | 10.0M |
| 2025-09-12 | 4.90 | 4.91 | 4.86 | 4.87 | 10.6M |
| 2025-09-11 | 4.90 | 4.91 | 4.83 | 4.90 | 11.2M |
| 2025-09-10 | 4.90 | 4.92 | 4.88 | 4.90 | 9.0M |
| 2025-09-09 | 4.93 | 4.93 | 4.89 | 4.91 | 11.0M |
| 2025-09-08 | 4.87 | 4.93 | 4.87 | 4.91 | 12.3M |
| 2025-09-05 | 4.86 | 4.90 | 4.86 | 4.89 | 11.2M |
| 2025-09-04 | 4.81 | 4.87 | 4.79 | 4.85 | 12.6M |
| 2025-09-03 | 4.88 | 4.88 | 4.80 | 4.81 | 11.6M |
| 2025-09-02 | 4.88 | 4.89 | 4.79 | 4.87 | 15.5M |
| 2025-09-01 | 4.91 | 4.93 | 4.86 | 4.89 | 15.9M |
| 2025-08-29 | 4.89 | 4.93 | 4.87 | 4.91 | 13.2M |
| 2025-08-28 | 4.92 | 4.94 | 4.80 | 4.89 | 21.7M |
| 2025-08-27 | 5.04 | 5.06 | 4.90 | 4.90 | 27.1M |
| 2025-08-26 | 5.03 | 5.06 | 4.99 | 5.04 | 22.6M |
| 2025-08-25 | 5.05 | 5.05 | 5.00 | 5.03 | 24.0M |
| 2025-08-22 | 5.07 | 5.07 | 4.97 | 5.03 | 26.8M |
| 2025-08-21 | 5.05 | 5.07 | 5.02 | 5.06 | 20.7M |
| 2025-08-20 | 5.02 | 5.05 | 4.91 | 5.05 | 23.9M |
| 2025-08-19 | 4.99 | 5.06 | 4.98 | 5.05 | 20.3M |
| 2025-08-18 | 5.01 | 5.05 | 4.98 | 4.99 | 20.9M |
| 2025-08-15 | 5.01 | 5.06 | 4.97 | 5.03 | 16.4M |
| 2025-08-14 | 5.01 | 5.08 | 4.97 | 4.99 | 19.7M |
| 2025-08-13 | 5.03 | 5.04 | 4.99 | 5.01 | 10.7M |
| 2025-08-12 | 5.02 | 5.03 | 5.00 | 5.02 | 11.2M |
| 2025-08-11 | 5.02 | 5.04 | 5.00 | 5.01 | 10.6M |
| 2025-08-08 | 4.98 | 5.04 | 4.96 | 5.01 | 13.7M |
| 2025-08-07 | 5.01 | 5.02 | 4.96 | 4.98 | 10.7M |
| 2025-08-06 | 4.98 | 5.01 | 4.97 | 5.01 | 13.8M |
| 2025-08-05 | 4.92 | 4.98 | 4.91 | 4.97 | 10.5M |
| 2025-08-04 | 4.85 | 4.93 | 4.85 | 4.93 | 10.6M |
| 2025-08-01 | 4.85 | 4.91 | 4.85 | 4.88 | 11.3M |
| 2025-07-31 | 4.95 | 4.95 | 4.84 | 4.84 | 19.2M |
| 2025-07-30 | 4.93 | 4.96 | 4.91 | 4.94 | 22.7M |
| 2025-07-29 | 5.10 | 5.14 | 4.91 | 4.94 | 32.8M |
| 2025-07-28 | 5.00 | 5.04 | 4.97 | 4.99 | 13.4M |
| 2025-07-25 | 4.98 | 5.00 | 4.96 | 4.99 | 14.5M |
| 2025-07-24 | 4.97 | 4.99 | 4.95 | 4.98 | 13.9M |
| 2025-07-23 | 4.99 | 5.01 | 4.95 | 4.96 | 12.9M |
| 2025-07-22 | 4.96 | 4.99 | 4.93 | 4.97 | 14.9M |
| 2025-07-21 | 4.89 | 5.00 | 4.88 | 4.98 | 19.4M |
| 2025-07-18 | 4.91 | 4.92 | 4.86 | 4.89 | 8.5M |
| 2025-07-17 | 4.92 | 4.93 | 4.87 | 4.90 | 11.7M |
| 2025-07-16 | 4.92 | 4.94 | 4.89 | 4.92 | 8.6M |
| 2025-07-15 | 4.95 | 4.97 | 4.86 | 4.91 | 14.5M |
| 2025-07-14 | 4.95 | 4.98 | 4.93 | 4.96 | 10.7M |
| 2025-07-11 | 4.94 | 4.98 | 4.93 | 4.95 | 13.4M |
| 2025-07-10 | 4.94 | 4.96 | 4.90 | 4.95 | 14.7M |
| 2025-07-09 | 5.00 | 5.05 | 4.93 | 4.96 | 23.1M |
| 2025-07-08 | 4.90 | 4.92 | 4.88 | 4.92 | 10.6M |
| 2025-07-07 | 4.85 | 4.92 | 4.84 | 4.90 | 11.5M |
| 2025-07-04 | 4.90 | 4.92 | 4.84 | 4.85 | 13.9M |
| 2025-07-03 | 4.87 | 4.95 | 4.86 | 4.91 | 22.9M |
| 2025-07-02 | 4.85 | 4.98 | 4.83 | 4.88 | 27.3M |
| 2025-07-01 | 4.83 | 4.83 | 4.79 | 4.83 | 10.7M |
| 2025-06-30 | 4.80 | 4.83 | 4.79 | 4.83 | 10.6M |
| 2025-06-27 | 4.79 | 4.84 | 4.78 | 4.80 | 10.4M |
| 2025-06-26 | 4.80 | 4.83 | 4.78 | 4.79 | 10.5M |
| 2025-06-25 | 4.78 | 4.82 | 4.75 | 4.82 | 12.7M |
| 2025-06-24 | 4.73 | 4.80 | 4.73 | 4.78 | 14.9M |
| 2025-06-23 | 4.56 | 4.75 | 4.56 | 4.72 | 18.2M |
| 2025-06-20 | 4.55 | 4.65 | 4.55 | 4.60 | 8.7M |
| 2025-06-19 | 4.66 | 4.67 | 4.56 | 4.57 | 11.8M |
| 2025-06-18 | 4.75 | 4.76 | 4.65 | 4.67 | 11.2M |
| 2025-06-17 | 4.75 | 4.77 | 4.70 | 4.75 | 10.2M |
| 2025-06-16 | 4.73 | 4.76 | 4.71 | 4.75 | 9.3M |
| 2025-06-13 | 4.83 | 4.84 | 4.73 | 4.73 | 17.9M |
| 2025-06-12 | 4.91 | 4.94 | 4.82 | 4.84 | 26.2M |
| 2025-06-11 | 4.85 | 5.14 | 4.82 | 4.94 | 46.6M |
| 2025-06-10 | 4.78 | 4.86 | 4.74 | 4.82 | 19.7M |
| 2025-06-09 | 4.69 | 4.78 | 4.68 | 4.78 | 15.2M |
| 2025-06-06 | 4.68 | 4.69 | 4.65 | 4.69 | 7.6M |
| 2025-06-05 | 4.74 | 4.75 | 4.67 | 4.68 | 10.3M |
| 2025-06-04 | 4.67 | 4.75 | 4.65 | 4.74 | 10.0M |
| 2025-06-03 | 4.64 | 4.67 | 4.62 | 4.66 | 9.2M |
| 2025-05-30 | 4.67 | 4.71 | 4.63 | 4.64 | 13.3M |
| 2025-05-29 | 4.72 | 4.80 | 4.69 | 4.72 | 20.7M |
| 2025-05-28 | 4.60 | 4.77 | 4.60 | 4.73 | 19.6M |
| 2025-05-27 | 4.61 | 4.64 | 4.58 | 4.62 | 7.0M |
| 2025-05-26 | 4.62 | 4.65 | 4.58 | 4.61 | 6.6M |
| 2025-05-23 | 4.65 | 4.69 | 4.59 | 4.60 | 9.8M |
| 2025-05-22 | 4.71 | 4.72 | 4.63 | 4.65 | 9.8M |
| 2025-05-21 | 4.72 | 4.74 | 4.68 | 4.72 | 10.4M |
| 2025-05-20 | 4.70 | 4.72 | 4.66 | 4.70 | 11.6M |
| 2025-05-19 | 4.81 | 4.83 | 4.76 | 4.81 | 12.1M |
| 2025-05-16 | 4.86 | 4.86 | 4.79 | 4.81 | 14.7M |
| 2025-05-15 | 4.84 | 4.89 | 4.81 | 4.86 | 13.4M |
| 2025-05-14 | 4.80 | 4.85 | 4.76 | 4.84 | 14.6M |
| 2025-05-13 | 4.86 | 4.89 | 4.80 | 4.83 | 18.8M |
| 2025-05-12 | 4.84 | 4.88 | 4.73 | 4.78 | 19.3M |
| 2025-05-09 | 4.72 | 4.80 | 4.72 | 4.74 | 16.0M |
| 2025-05-08 | 4.70 | 4.77 | 4.66 | 4.73 | 16.2M |
| 2025-05-07 | 4.69 | 4.88 | 4.67 | 4.75 | 37.1M |
| 2025-05-06 | 4.47 | 4.57 | 4.45 | 4.57 | 15.8M |
| 2025-04-30 | 4.48 | 4.51 | 4.43 | 4.44 | 11.8M |
| 2025-04-29 | 4.47 | 4.48 | 4.43 | 4.47 | 10.0M |
| 2025-04-28 | 4.53 | 4.54 | 4.44 | 4.46 | 11.4M |
| 2025-04-25 | 4.48 | 4.55 | 4.47 | 4.53 | 14.1M |
| 2025-04-24 | 4.49 | 4.54 | 4.45 | 4.48 | 14.0M |
| 2025-04-23 | 4.44 | 4.51 | 4.44 | 4.47 | 22.3M |
| 2025-04-22 | 4.48 | 4.60 | 4.38 | 4.41 | 30.9M |
| 2025-04-21 | 4.23 | 4.28 | 4.19 | 4.27 | 8.9M |
| 2025-04-18 | 4.27 | 4.27 | 4.20 | 4.23 | 10.4M |
| 2025-04-17 | 4.25 | 4.30 | 4.22 | 4.27 | 10.5M |
| 2025-04-16 | 4.33 | 4.33 | 4.18 | 4.28 | 14.8M |
| 2025-04-15 | 4.27 | 4.35 | 4.27 | 4.33 | 14.8M |
| 2025-04-14 | 4.28 | 4.32 | 4.26 | 4.28 | 14.0M |
| 2025-04-11 | 4.22 | 4.28 | 4.22 | 4.24 | 15.7M |
| 2025-04-10 | 4.26 | 4.32 | 4.23 | 4.27 | 23.4M |
| 2025-04-09 | 4.10 | 4.21 | 3.90 | 4.19 | 26.8M |
| 2025-04-08 | 4.40 | 4.41 | 4.12 | 4.20 | 38.7M |
| 2025-04-07 | 4.56 | 4.62 | 4.46 | 4.46 | 22.6M |
| 2025-04-03 | 4.95 | 5.00 | 4.91 | 4.96 | 13.1M |
| 2025-04-02 | 4.98 | 5.02 | 4.96 | 5.00 | 10.4M |
| 2025-04-01 | 4.95 | 5.02 | 4.95 | 4.98 | 12.9M |
| 2025-03-31 | 5.00 | 5.01 | 4.89 | 4.95 | 14.9M |
| 2025-03-28 | 5.07 | 5.08 | 4.99 | 5.01 | 14.2M |
| 2025-03-27 | 5.17 | 5.18 | 5.06 | 5.07 | 24.2M |
| 2025-03-26 | 5.16 | 5.23 | 5.13 | 5.19 | 21.8M |
| 2025-03-25 | 5.18 | 5.21 | 5.09 | 5.16 | 26.4M |
| 2025-03-24 | 5.28 | 5.34 | 5.08 | 5.16 | 49.4M |
| 2025-03-21 | 5.06 | 5.50 | 5.05 | 5.30 | 79.1M |
| 2025-03-20 | 5.07 | 5.10 | 5.05 | 5.07 | 11.3M |
| 2025-03-19 | 5.09 | 5.09 | 5.05 | 5.08 | 12.7M |
| 2025-03-18 | 5.01 | 5.13 | 4.98 | 5.08 | 25.4M |
| 2025-03-17 | 5.00 | 5.04 | 4.98 | 5.02 | 20.8M |
| 2025-03-14 | 4.93 | 4.97 | 4.89 | 4.97 | 20.0M |
| 2025-03-13 | 4.85 | 4.91 | 4.84 | 4.91 | 14.8M |
| 2025-03-12 | 4.86 | 4.89 | 4.84 | 4.85 | 10.4M |
| 2025-03-11 | 4.83 | 4.88 | 4.81 | 4.87 | 13.6M |
| 2025-03-10 | 4.78 | 4.97 | 4.77 | 4.87 | 33.7M |
| 2025-03-07 | 4.79 | 4.82 | 4.76 | 4.77 | 11.1M |
| 2025-03-06 | 4.79 | 4.81 | 4.76 | 4.79 | 9.4M |
| 2025-03-05 | 4.80 | 4.80 | 4.71 | 4.78 | 9.9M |
| 2025-03-04 | 4.76 | 4.80 | 4.75 | 4.79 | 6.5M |
| 2025-03-03 | 4.78 | 4.81 | 4.77 | 4.79 | 10.0M |
| 2025-02-28 | 4.80 | 4.83 | 4.76 | 4.78 | 9.8M |
| 2025-02-27 | 4.84 | 4.86 | 4.76 | 4.82 | 13.9M |
| 2025-02-26 | 4.80 | 4.86 | 4.80 | 4.84 | 15.4M |
| 2025-02-25 | 4.82 | 4.82 | 4.77 | 4.79 | 12.5M |
| 2025-02-24 | 4.82 | 4.86 | 4.81 | 4.84 | 13.4M |
| 2025-02-21 | 4.86 | 4.86 | 4.79 | 4.82 | 11.5M |
| 2025-02-20 | 4.85 | 4.88 | 4.84 | 4.86 | 10.1M |
| 2025-02-19 | 4.83 | 4.86 | 4.81 | 4.86 | 12.5M |
| 2025-02-18 | 4.88 | 4.92 | 4.82 | 4.84 | 14.7M |
| 2025-02-17 | 4.87 | 4.90 | 4.85 | 4.89 | 12.3M |
| 2025-02-14 | 4.88 | 4.93 | 4.84 | 4.87 | 14.5M |
| 2025-02-13 | 4.89 | 4.91 | 4.86 | 4.87 | 12.2M |
| 2025-02-12 | 4.89 | 4.90 | 4.85 | 4.89 | 11.9M |
| 2025-02-11 | 4.90 | 4.91 | 4.84 | 4.88 | 12.1M |
| 2025-02-10 | 4.87 | 4.90 | 4.86 | 4.90 | 13.6M |
| 2025-02-07 | 4.85 | 4.90 | 4.83 | 4.87 | 15.9M |
| 2025-02-06 | 4.83 | 4.87 | 4.80 | 4.85 | 12.0M |
| 2025-02-05 | 4.90 | 4.91 | 4.82 | 4.84 | 11.9M |
| 2025-01-27 | 4.87 | 4.96 | 4.87 | 4.90 | 12.6M |
| 2025-01-24 | 4.82 | 4.86 | 4.80 | 4.86 | 9.4M |
| 2025-01-23 | 4.84 | 4.88 | 4.82 | 4.82 | 10.5M |
| 2025-01-22 | 4.87 | 4.87 | 4.80 | 4.82 | 10.6M |
| 2025-01-21 | 4.88 | 4.90 | 4.84 | 4.87 | 11.0M |
| 2025-01-20 | 4.90 | 4.90 | 4.85 | 4.87 | 10.7M |
| 2025-01-17 | 4.81 | 4.88 | 4.79 | 4.86 | 12.1M |
| 2025-01-16 | 4.80 | 4.88 | 4.79 | 4.84 | 20.2M |
| 2025-01-15 | 4.76 | 4.79 | 4.73 | 4.77 | 14.8M |
| 2025-01-14 | 4.67 | 4.78 | 4.66 | 4.77 | 16.4M |
| 2025-01-13 | 4.62 | 4.68 | 4.60 | 4.66 | 7.8M |
| 2025-01-10 | 4.78 | 4.79 | 4.67 | 4.67 | 11.7M |
| 2025-01-09 | 4.79 | 4.81 | 4.76 | 4.78 | 9.4M |
| 2025-01-08 | 4.81 | 4.84 | 4.71 | 4.80 | 15.9M |
| 2025-01-07 | 4.79 | 4.88 | 4.77 | 4.82 | 14.3M |
| 2025-01-06 | 4.74 | 4.81 | 4.60 | 4.77 | 16.2M |
| 2025-01-03 | 4.89 | 4.90 | 4.71 | 4.71 | 19.9M |
| 2025-01-02 | 4.90 | 4.98 | 4.81 | 4.86 | 24.2M |