6.53
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 | 6.38 | 6.58 | 6.35 | 6.53 | 69.3M |
| 2025-09-25 | 6.24 | 6.45 | 6.17 | 6.40 | 79.4M |
| 2025-09-24 | 6.20 | 6.28 | 6.13 | 6.24 | 55.4M |
| 2025-09-23 | 6.31 | 6.31 | 6.11 | 6.24 | 80.7M |
| 2025-09-22 | 6.26 | 6.33 | 6.13 | 6.32 | 75.1M |
| 2025-09-19 | 6.35 | 6.49 | 6.29 | 6.33 | 64.7M |
| 2025-09-18 | 6.39 | 6.55 | 6.31 | 6.36 | 98.2M |
| 2025-09-17 | 6.39 | 6.44 | 6.30 | 6.43 | 83.5M |
| 2025-09-16 | 6.46 | 6.56 | 6.27 | 6.44 | 98.6M |
| 2025-09-15 | 6.51 | 6.60 | 6.32 | 6.46 | 145.4M |
| 2025-09-12 | 6.25 | 6.90 | 6.16 | 6.61 | 204.6M |
| 2025-09-11 | 6.22 | 6.29 | 6.14 | 6.27 | 93.7M |
| 2025-09-10 | 6.14 | 6.20 | 5.96 | 6.19 | 87.2M |
| 2025-09-09 | 6.14 | 6.34 | 6.10 | 6.16 | 83.8M |
| 2025-09-08 | 5.85 | 6.17 | 5.84 | 6.15 | 105.3M |
| 2025-09-05 | 5.79 | 5.91 | 5.74 | 5.90 | 74.4M |
| 2025-09-04 | 6.00 | 6.02 | 5.69 | 5.79 | 102.6M |
| 2025-09-03 | 5.92 | 6.05 | 5.88 | 5.99 | 110.5M |
| 2025-09-02 | 5.92 | 5.96 | 5.82 | 5.93 | 77.3M |
| 2025-09-01 | 5.95 | 5.99 | 5.76 | 5.91 | 112.4M |
| 2025-08-29 | 5.66 | 5.99 | 5.62 | 5.94 | 170.5M |
| 2025-08-28 | 5.61 | 5.69 | 5.53 | 5.68 | 103.1M |
| 2025-08-27 | 5.71 | 5.92 | 5.60 | 5.61 | 157.2M |
| 2025-08-26 | 5.78 | 5.79 | 5.65 | 5.73 | 131.7M |
| 2025-08-25 | 5.66 | 5.85 | 5.58 | 5.75 | 133.4M |
| 2025-08-22 | 5.76 | 5.76 | 5.57 | 5.66 | 103.4M |
| 2025-08-21 | 5.78 | 5.88 | 5.72 | 5.75 | 84.8M |
| 2025-08-20 | 5.60 | 5.78 | 5.57 | 5.74 | 120.7M |
| 2025-08-19 | 5.66 | 5.86 | 5.57 | 5.60 | 152.6M |
| 2025-08-18 | 5.59 | 5.62 | 5.42 | 5.48 | 122.2M |
| 2025-08-15 | 5.60 | 5.64 | 5.54 | 5.59 | 75.1M |
| 2025-08-14 | 5.78 | 5.79 | 5.58 | 5.59 | 82.2M |
| 2025-08-13 | 5.77 | 5.85 | 5.73 | 5.77 | 69.2M |
| 2025-08-12 | 5.86 | 5.87 | 5.74 | 5.78 | 68.9M |
| 2025-08-11 | 5.93 | 5.96 | 5.83 | 5.85 | 95.6M |
| 2025-08-08 | 5.75 | 5.98 | 5.74 | 5.93 | 78.4M |
| 2025-08-07 | 5.86 | 5.89 | 5.63 | 5.82 | 82.8M |
| 2025-08-06 | 5.85 | 5.92 | 5.75 | 5.87 | 65.4M |
| 2025-08-05 | 5.70 | 5.94 | 5.69 | 5.85 | 101.4M |
| 2025-08-04 | 5.63 | 5.73 | 5.51 | 5.68 | 99.0M |
| 2025-08-01 | 5.64 | 5.71 | 5.57 | 5.65 | 80.5M |
| 2025-07-31 | 5.82 | 5.84 | 5.56 | 5.66 | 133.1M |
| 2025-07-30 | 5.89 | 6.11 | 5.81 | 5.88 | 163.9M |
| 2025-07-29 | 5.76 | 5.92 | 5.69 | 5.90 | 107.8M |
| 2025-07-28 | 5.73 | 5.83 | 5.50 | 5.77 | 156.9M |
| 2025-07-25 | 5.74 | 5.99 | 5.72 | 5.80 | 158.9M |
| 2025-07-24 | 5.63 | 5.76 | 5.60 | 5.75 | 91.1M |
| 2025-07-23 | 5.84 | 5.95 | 5.65 | 5.70 | 203.2M |
| 2025-07-22 | 5.53 | 5.88 | 5.50 | 5.86 | 193.6M |
| 2025-07-21 | 5.47 | 5.68 | 5.46 | 5.51 | 166.3M |
| 2025-07-18 | 5.29 | 5.36 | 5.25 | 5.35 | 69.6M |
| 2025-07-17 | 5.10 | 5.30 | 5.08 | 5.28 | 117.6M |
| 2025-07-16 | 5.27 | 5.29 | 5.05 | 5.10 | 156.2M |
| 2025-07-15 | 5.32 | 5.43 | 5.26 | 5.28 | 109.4M |
| 2025-07-14 | 5.26 | 5.45 | 5.24 | 5.35 | 100.0M |
| 2025-07-11 | 5.34 | 5.40 | 5.27 | 5.28 | 95.0M |
| 2025-07-10 | 5.16 | 5.34 | 5.14 | 5.33 | 101.3M |
| 2025-07-09 | 5.20 | 5.29 | 5.13 | 5.18 | 79.5M |
| 2025-07-08 | 5.12 | 5.27 | 5.04 | 5.21 | 122.4M |
| 2025-07-07 | 5.01 | 5.17 | 4.95 | 5.14 | 133.3M |
| 2025-07-04 | 4.96 | 5.18 | 4.95 | 5.03 | 238.5M |
| 2025-07-03 | 4.91 | 4.94 | 4.78 | 4.91 | 214.9M |
| 2025-07-02 | 4.48 | 4.82 | 4.47 | 4.78 | 211.1M |
| 2025-07-01 | 4.41 | 4.48 | 4.37 | 4.47 | 98.1M |
| 2025-06-30 | 4.37 | 4.44 | 4.37 | 4.40 | 91.3M |
| 2025-06-27 | 4.32 | 4.39 | 4.30 | 4.36 | 100.6M |
| 2025-06-26 | 4.44 | 4.47 | 4.38 | 4.39 | 96.3M |
| 2025-06-25 | 4.44 | 4.46 | 4.40 | 4.45 | 68.1M |
| 2025-06-24 | 4.40 | 4.45 | 4.37 | 4.43 | 52.2M |
| 2025-06-23 | 4.39 | 4.45 | 4.38 | 4.39 | 69.0M |
| 2025-06-20 | 4.35 | 4.43 | 4.34 | 4.39 | 65.9M |
| 2025-06-19 | 4.49 | 4.50 | 4.33 | 4.34 | 96.4M |
| 2025-06-18 | 4.55 | 4.55 | 4.48 | 4.49 | 50.6M |
| 2025-06-17 | 4.55 | 4.58 | 4.53 | 4.55 | 41.7M |
| 2025-06-16 | 4.57 | 4.60 | 4.53 | 4.55 | 41.0M |
| 2025-06-13 | 4.67 | 4.69 | 4.58 | 4.59 | 48.5M |
| 2025-06-12 | 4.67 | 4.69 | 4.64 | 4.66 | 41.8M |
| 2025-06-11 | 4.64 | 4.71 | 4.63 | 4.67 | 35.5M |
| 2025-06-10 | 4.66 | 4.70 | 4.61 | 4.64 | 36.2M |
| 2025-06-09 | 4.65 | 4.70 | 4.57 | 4.67 | 63.5M |
| 2025-06-06 | 4.63 | 4.66 | 4.61 | 4.66 | 49.5M |
| 2025-06-05 | 4.61 | 4.66 | 4.58 | 4.63 | 70.9M |
| 2025-06-04 | 4.63 | 4.67 | 4.59 | 4.60 | 66.5M |
| 2025-06-03 | 4.76 | 4.77 | 4.60 | 4.60 | 105.5M |
| 2025-05-30 | 4.70 | 4.80 | 4.68 | 4.78 | 85.1M |
| 2025-05-29 | 4.75 | 4.76 | 4.68 | 4.69 | 84.1M |
| 2025-05-28 | 4.78 | 4.81 | 4.73 | 4.75 | 54.2M |
| 2025-05-27 | 4.85 | 4.86 | 4.72 | 4.77 | 71.9M |
| 2025-05-26 | 4.91 | 4.96 | 4.85 | 4.86 | 40.1M |
| 2025-05-23 | 4.94 | 5.03 | 4.88 | 4.90 | 53.0M |
| 2025-05-22 | 5.08 | 5.10 | 4.94 | 4.95 | 46.7M |
| 2025-05-21 | 5.04 | 5.12 | 5.04 | 5.09 | 37.1M |
| 2025-05-20 | 4.97 | 5.06 | 4.94 | 5.04 | 47.5M |
| 2025-05-19 | 5.00 | 5.05 | 4.95 | 4.98 | 49.4M |
| 2025-05-16 | 4.95 | 5.02 | 4.92 | 5.00 | 50.8M |
| 2025-05-15 | 4.98 | 5.03 | 4.95 | 4.97 | 38.4M |
| 2025-05-14 | 4.97 | 5.01 | 4.92 | 4.97 | 39.2M |
| 2025-05-13 | 4.94 | 5.02 | 4.92 | 4.97 | 57.0M |
| 2025-05-12 | 4.90 | 4.93 | 4.85 | 4.90 | 58.3M |
| 2025-05-09 | 4.90 | 4.94 | 4.87 | 4.88 | 34.1M |
| 2025-05-08 | 4.96 | 4.97 | 4.88 | 4.89 | 48.3M |
| 2025-05-07 | 4.99 | 5.00 | 4.92 | 4.97 | 34.5M |
| 2025-05-06 | 4.92 | 4.96 | 4.83 | 4.94 | 59.4M |
| 2025-04-30 | 5.05 | 5.08 | 4.88 | 4.89 | 79.1M |
| 2025-04-29 | 5.10 | 5.17 | 5.05 | 5.06 | 54.4M |
| 2025-04-28 | 4.99 | 5.19 | 4.96 | 5.11 | 69.9M |
| 2025-04-25 | 4.85 | 5.03 | 4.85 | 4.99 | 86.6M |
| 2025-04-24 | 4.85 | 4.87 | 4.74 | 4.85 | 48.2M |
| 2025-04-23 | 4.76 | 4.91 | 4.75 | 4.83 | 73.5M |
| 2025-04-22 | 4.71 | 4.81 | 4.63 | 4.78 | 76.6M |
| 2025-04-21 | 4.71 | 4.76 | 4.70 | 4.71 | 55.4M |
| 2025-04-18 | 4.70 | 4.77 | 4.65 | 4.73 | 49.7M |
| 2025-04-17 | 4.65 | 4.79 | 4.65 | 4.69 | 77.4M |
| 2025-04-16 | 4.63 | 4.70 | 4.59 | 4.68 | 60.9M |
| 2025-04-15 | 4.83 | 4.83 | 4.64 | 4.67 | 79.5M |
| 2025-04-14 | 4.71 | 4.84 | 4.68 | 4.83 | 96.3M |
| 2025-04-11 | 4.73 | 4.76 | 4.56 | 4.68 | 118.6M |
| 2025-04-10 | 4.54 | 4.80 | 4.53 | 4.76 | 140.9M |
| 2025-04-09 | 4.67 | 4.69 | 4.39 | 4.50 | 173.2M |
| 2025-04-08 | 4.61 | 4.78 | 4.61 | 4.73 | 90.6M |
| 2025-04-07 | 4.99 | 5.02 | 4.70 | 4.70 | 98.2M |
| 2025-04-03 | 5.04 | 5.23 | 5.03 | 5.22 | 81.7M |
| 2025-04-02 | 5.10 | 5.14 | 5.00 | 5.08 | 53.1M |
| 2025-04-01 | 4.98 | 5.12 | 4.95 | 5.08 | 119.2M |
| 2025-03-31 | 5.11 | 5.12 | 4.87 | 4.98 | 131.0M |
| 2025-03-28 | 5.30 | 5.31 | 5.08 | 5.14 | 116.2M |
| 2025-03-27 | 5.25 | 5.31 | 5.19 | 5.30 | 71.5M |
| 2025-03-26 | 5.27 | 5.34 | 5.16 | 5.28 | 106.1M |
| 2025-03-25 | 5.23 | 5.33 | 5.20 | 5.30 | 108.1M |
| 2025-03-24 | 5.34 | 5.43 | 5.12 | 5.25 | 170.8M |
| 2025-03-21 | 5.26 | 5.48 | 5.26 | 5.40 | 160.5M |
| 2025-03-20 | 5.18 | 5.31 | 5.16 | 5.26 | 87.4M |
| 2025-03-19 | 5.12 | 5.20 | 5.09 | 5.20 | 67.8M |
| 2025-03-18 | 5.27 | 5.30 | 5.11 | 5.12 | 112.3M |
| 2025-03-17 | 5.27 | 5.32 | 5.17 | 5.23 | 66.1M |
| 2025-03-14 | 5.27 | 5.33 | 5.16 | 5.27 | 92.0M |
| 2025-03-13 | 5.11 | 5.30 | 5.06 | 5.28 | 119.2M |
| 2025-03-12 | 5.20 | 5.25 | 5.08 | 5.09 | 123.5M |
| 2025-03-11 | 5.09 | 5.26 | 5.02 | 5.25 | 121.8M |
| 2025-03-10 | 5.25 | 5.27 | 5.00 | 5.10 | 160.0M |
| 2025-03-07 | 5.00 | 5.28 | 4.98 | 5.25 | 210.8M |
| 2025-03-06 | 5.04 | 5.10 | 4.92 | 5.01 | 128.9M |
| 2025-03-05 | 4.95 | 5.06 | 4.88 | 5.04 | 108.4M |
| 2025-03-04 | 4.97 | 5.14 | 4.91 | 4.97 | 141.3M |
| 2025-03-03 | 4.90 | 5.10 | 4.90 | 4.96 | 165.7M |
| 2025-02-28 | 4.97 | 5.06 | 4.88 | 4.89 | 155.3M |
| 2025-02-27 | 4.98 | 5.00 | 4.86 | 4.96 | 279.5M |
| 2025-02-26 | 4.45 | 4.88 | 4.44 | 4.88 | 347.6M |
| 2025-02-25 | 4.44 | 4.50 | 4.40 | 4.44 | 75.3M |
| 2025-02-24 | 4.37 | 4.49 | 4.35 | 4.47 | 107.0M |
| 2025-02-21 | 4.48 | 4.52 | 4.35 | 4.38 | 89.3M |
| 2025-02-20 | 4.45 | 4.48 | 4.39 | 4.47 | 71.4M |
| 2025-02-19 | 4.50 | 4.60 | 4.42 | 4.43 | 94.6M |
| 2025-02-18 | 4.42 | 4.50 | 4.38 | 4.47 | 94.2M |
| 2025-02-17 | 4.40 | 4.45 | 4.36 | 4.44 | 64.7M |
| 2025-02-14 | 4.47 | 4.47 | 4.34 | 4.42 | 71.9M |
| 2025-02-13 | 4.39 | 4.51 | 4.37 | 4.48 | 98.6M |
| 2025-02-12 | 4.43 | 4.46 | 4.34 | 4.39 | 89.3M |
| 2025-02-11 | 4.55 | 4.57 | 4.41 | 4.45 | 106.0M |
| 2025-02-10 | 4.48 | 4.64 | 4.45 | 4.57 | 114.1M |
| 2025-02-07 | 4.36 | 4.51 | 4.32 | 4.48 | 114.0M |
| 2025-02-06 | 4.38 | 4.39 | 4.27 | 4.34 | 114.3M |
| 2025-02-05 | 4.56 | 4.56 | 4.31 | 4.35 | 121.7M |
| 2025-01-27 | 4.26 | 4.60 | 4.25 | 4.53 | 262.1M |
| 2025-01-24 | 4.00 | 4.36 | 4.00 | 4.32 | 227.8M |
| 2025-01-23 | 4.03 | 4.07 | 3.99 | 4.00 | 56.8M |
| 2025-01-22 | 4.03 | 4.03 | 3.94 | 4.00 | 75.7M |
| 2025-01-21 | 4.18 | 4.19 | 4.05 | 4.07 | 75.4M |
| 2025-01-20 | 4.06 | 4.20 | 4.05 | 4.15 | 123.2M |
| 2025-01-17 | 4.03 | 4.05 | 3.96 | 4.03 | 72.6M |
| 2025-01-16 | 3.96 | 4.06 | 3.96 | 4.04 | 80.2M |
| 2025-01-15 | 3.94 | 3.98 | 3.91 | 3.96 | 64.7M |
| 2025-01-14 | 3.89 | 3.97 | 3.86 | 3.95 | 90.3M |
| 2025-01-13 | 3.84 | 3.91 | 3.82 | 3.89 | 59.7M |
| 2025-01-10 | 3.94 | 3.97 | 3.86 | 3.87 | 76.1M |
| 2025-01-09 | 4.02 | 4.02 | 3.93 | 3.95 | 109.9M |
| 2025-01-08 | 4.11 | 4.12 | 3.99 | 4.04 | 77.4M |
| 2025-01-07 | 4.14 | 4.17 | 4.07 | 4.12 | 58.7M |
| 2025-01-06 | 4.12 | 4.18 | 4.08 | 4.17 | 67.0M |
| 2025-01-03 | 4.20 | 4.26 | 4.11 | 4.12 | 85.2M |
| 2025-01-02 | 4.18 | 4.32 | 4.17 | 4.19 | 110.5M |