2.89
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 | 2.93 | 2.95 | 2.85 | 2.89 | 0.0M |
| 2025-09-25 | 2.87 | 2.99 | 2.87 | 2.94 | 0.0M |
| 2025-09-24 | 2.79 | 2.84 | 2.79 | 2.84 | 0.0M |
| 2025-09-23 | 2.73 | 2.75 | 2.73 | 2.75 | 0.0M |
| 2025-09-22 | 2.82 | 2.85 | 2.77 | 2.77 | 0.0M |
| 2025-09-19 | 2.88 | 2.88 | 2.84 | 2.87 | 0.0M |
| 2025-09-18 | 2.85 | 2.85 | 2.78 | 2.83 | 0.0M |
| 2025-09-17 | 2.89 | 2.91 | 2.89 | 2.91 | 0.0M |
| 2025-09-16 | 2.87 | 2.90 | 2.86 | 2.90 | 0.0M |
| 2025-09-15 | 2.95 | 2.95 | 2.88 | 2.90 | 0.0M |
| 2025-09-12 | 2.97 | 2.99 | 2.96 | 2.98 | 0.0M |
| 2025-09-11 | 3.09 | 3.09 | 2.97 | 2.97 | 0.0M |
| 2025-09-10 | 3.10 | 3.10 | 3.06 | 3.09 | 0.0M |
| 2025-09-09 | 3.14 | 3.20 | 3.14 | 3.18 | 0.0M |
| 2025-09-08 | 3.19 | 3.22 | 3.15 | 3.15 | 0.0M |
| 2025-09-05 | 3.15 | 3.26 | 3.14 | 3.23 | 0.0M |
| 2025-09-04 | 3.30 | 3.30 | 3.24 | 3.24 | 0.0M |
| 2025-09-03 | 3.38 | 3.38 | 3.32 | 3.34 | 0.0M |
| 2025-09-02 | 3.27 | 3.50 | 3.27 | 3.50 | 0.0M |
| 2025-09-01 | 3.27 | 3.28 | 3.24 | 3.25 | 0.0M |
| 2025-08-29 | 3.18 | 3.29 | 3.18 | 3.29 | 0.0M |
| 2025-08-28 | 3.23 | 3.27 | 3.21 | 3.22 | 0.0M |
| 2025-08-27 | 3.23 | 3.29 | 3.23 | 3.25 | 0.0M |
| 2025-08-26 | 3.37 | 3.38 | 3.34 | 3.34 | 0.0M |
| 2025-08-25 | 3.27 | 3.30 | 3.27 | 3.27 | 0.0M |
| 2025-08-22 | 3.56 | 3.56 | 3.22 | 3.22 | 0.0M |
| 2025-08-21 | 3.47 | 3.50 | 3.45 | 3.48 | 0.0M |
| 2025-08-20 | 3.46 | 3.50 | 3.43 | 3.50 | 0.0M |
| 2025-08-19 | 3.33 | 3.37 | 3.33 | 3.37 | 0.0M |
| 2025-08-18 | 3.30 | 3.35 | 3.30 | 3.33 | 0.0M |
| 2025-08-15 | 3.22 | 3.29 | 3.22 | 3.29 | 0.0M |
| 2025-08-14 | 3.28 | 3.32 | 3.27 | 3.30 | 0.0M |
| 2025-08-13 | 3.30 | 3.30 | 3.21 | 3.28 | 0.0M |
| 2025-08-12 | 3.51 | 3.54 | 3.37 | 3.37 | 0.0M |
| 2025-08-11 | 3.44 | 3.49 | 3.44 | 3.49 | 0.0M |
| 2025-08-08 | 3.57 | 3.58 | 3.50 | 3.50 | 0.0M |
| 2025-08-07 | 3.55 | 3.62 | 3.45 | 3.62 | 0.0M |
| 2025-08-06 | 3.68 | 3.74 | 3.61 | 3.61 | 0.0M |
| 2025-08-05 | 3.62 | 3.78 | 3.62 | 3.77 | 0.0M |
| 2025-08-04 | 3.87 | 3.87 | 3.72 | 3.72 | 0.0M |
| 2025-08-01 | 3.77 | 3.96 | 3.77 | 3.95 | 0.0M |
| 2025-07-31 | 3.46 | 3.56 | 3.46 | 3.56 | 0.0M |
| 2025-07-30 | 3.54 | 3.57 | 3.54 | 3.57 | 0.0M |
| 2025-07-29 | 3.50 | 3.56 | 3.46 | 3.56 | 0.0M |
| 2025-07-28 | 3.40 | 3.50 | 3.40 | 3.49 | 0.0M |
| 2025-07-25 | 3.50 | 3.50 | 3.49 | 3.49 | 0.0M |
| 2025-07-24 | 3.53 | 3.53 | 3.48 | 3.48 | 0.0M |
| 2025-07-23 | 3.66 | 3.66 | 3.60 | 3.63 | 0.0M |
| 2025-07-22 | 3.70 | 3.76 | 3.70 | 3.71 | 0.0M |
| 2025-07-21 | 3.70 | 3.70 | 3.61 | 3.61 | 0.0M |
| 2025-07-18 | 3.69 | 3.75 | 3.69 | 3.73 | 0.0M |
| 2025-07-17 | 3.84 | 3.86 | 3.78 | 3.78 | 0.0M |
| 2025-07-16 | 3.96 | 4.00 | 3.91 | 4.00 | 0.0M |
| 2025-07-15 | 3.74 | 3.84 | 3.73 | 3.84 | 0.0M |
| 2025-07-14 | 3.95 | 3.96 | 3.83 | 3.83 | 0.0M |
| 2025-07-11 | 3.83 | 3.91 | 3.82 | 3.82 | 0.0M |
| 2025-07-10 | 3.86 | 3.86 | 3.78 | 3.78 | 0.0M |
| 2025-07-09 | 3.92 | 3.92 | 3.87 | 3.87 | 0.0M |
| 2025-07-08 | 3.89 | 3.93 | 3.88 | 3.93 | 0.0M |
| 2025-07-07 | 3.84 | 3.87 | 3.82 | 3.87 | 0.0M |
| 2025-07-04 | 3.80 | 3.87 | 3.80 | 3.85 | 0.0M |
| 2025-07-03 | 3.87 | 3.88 | 3.74 | 3.74 | 0.0M |
| 2025-07-02 | 3.92 | 4.01 | 3.92 | 3.93 | 0.0M |
| 2025-07-01 | 3.99 | 4.00 | 3.97 | 4.00 | 0.0M |
| 2025-06-30 | 4.00 | 4.02 | 3.99 | 4.02 | 0.0M |
| 2025-06-27 | 4.11 | 4.13 | 4.06 | 4.06 | 0.0M |
| 2025-06-26 | 4.31 | 4.31 | 4.24 | 4.24 | 0.0M |
| 2025-06-25 | 4.40 | 4.40 | 4.37 | 4.40 | 0.0M |
| 2025-06-24 | 4.44 | 4.50 | 4.38 | 4.43 | 0.0M |
| 2025-06-23 | 4.97 | 5.00 | 4.78 | 4.85 | 0.1M |
| 2025-06-20 | 4.94 | 4.94 | 4.77 | 4.88 | 0.0M |
| 2025-06-19 | 4.95 | 5.13 | 4.95 | 5.13 | 0.0M |
| 2025-06-18 | 4.81 | 4.88 | 4.74 | 4.76 | 0.0M |
| 2025-06-17 | 4.75 | 4.79 | 4.75 | 4.76 | 0.0M |
| 2025-06-16 | 4.76 | 4.76 | 4.58 | 4.60 | 0.0M |
| 2025-06-13 | 4.92 | 4.94 | 4.73 | 4.73 | 0.0M |
| 2025-06-12 | 4.71 | 4.80 | 4.66 | 4.66 | 0.0M |
| 2025-06-11 | 4.82 | 4.82 | 4.55 | 4.61 | 0.0M |
| 2025-06-10 | 4.85 | 4.87 | 4.78 | 4.82 | 0.0M |
| 2025-06-09 | 4.85 | 4.85 | 4.80 | 4.82 | 0.1M |
| 2025-06-06 | 4.99 | 5.02 | 4.80 | 4.88 | 0.1M |
| 2025-06-05 | 4.97 | 4.99 | 4.85 | 4.85 | 0.1M |
| 2025-06-04 | 4.99 | 4.99 | 4.91 | 4.92 | 0.0M |
| 2025-06-03 | 5.20 | 5.22 | 5.02 | 5.02 | 0.0M |
| 2025-06-02 | 5.37 | 5.43 | 5.26 | 5.30 | 0.0M |
| 2025-05-30 | 5.31 | 5.38 | 5.26 | 5.34 | 0.0M |
| 2025-05-29 | 4.99 | 5.27 | 4.93 | 5.27 | 0.0M |
| 2025-05-28 | 5.25 | 5.31 | 5.19 | 5.31 | 0.0M |
| 2025-05-27 | 5.43 | 5.50 | 5.26 | 5.32 | 0.1M |
| 2025-05-26 | 5.43 | 5.50 | 5.37 | 5.44 | 0.0M |
| 2025-05-23 | 5.62 | 6.08 | 5.54 | 5.80 | 0.0M |
| 2025-05-22 | 5.53 | 5.70 | 5.53 | 5.58 | 0.0M |
| 2025-05-21 | 5.29 | 5.33 | 5.21 | 5.22 | 0.0M |
| 2025-05-20 | 5.20 | 5.20 | 5.14 | 5.18 | 0.0M |
| 2025-05-19 | 5.44 | 5.47 | 5.19 | 5.21 | 0.1M |
| 2025-05-16 | 5.35 | 5.36 | 5.24 | 5.31 | 0.1M |
| 2025-05-15 | 5.54 | 5.63 | 5.41 | 5.42 | 0.0M |
| 2025-05-14 | 5.44 | 5.47 | 5.38 | 5.43 | 0.0M |
| 2025-05-13 | 5.83 | 5.91 | 5.44 | 5.44 | 0.0M |
| 2025-05-12 | 5.85 | 6.01 | 5.74 | 5.95 | 0.0M |
| 2025-05-09 | 6.67 | 6.79 | 6.61 | 6.71 | 0.1M |
| 2025-05-08 | 6.66 | 6.75 | 6.49 | 6.56 | 0.0M |
| 2025-05-07 | 6.84 | 7.00 | 6.77 | 7.00 | 0.0M |
| 2025-05-06 | 6.82 | 7.13 | 6.82 | 6.84 | 0.1M |
| 2025-05-05 | 7.28 | 7.28 | 6.69 | 6.69 | 0.0M |
| 2025-05-02 | 6.97 | 6.97 | 6.59 | 6.66 | 0.1M |
| 2025-04-30 | 7.38 | 8.08 | 7.35 | 7.68 | 0.1M |
| 2025-04-29 | 7.50 | 7.68 | 7.41 | 7.50 | 0.1M |
| 2025-04-28 | 7.64 | 7.75 | 7.45 | 7.75 | 0.0M |
| 2025-04-25 | 7.58 | 7.90 | 7.58 | 7.82 | 0.0M |
| 2025-04-24 | 8.88 | 9.08 | 8.06 | 8.13 | 0.2M |
| 2025-04-23 | 8.76 | 8.76 | 7.90 | 8.48 | 0.0M |
| 2025-04-22 | 10.14 | 10.34 | 9.53 | 9.61 | 0.0M |
| 2025-04-17 | 9.35 | 9.83 | 9.17 | 9.56 | 0.1M |
| 2025-04-16 | 9.28 | 9.43 | 8.91 | 9.06 | 0.1M |
| 2025-04-15 | 8.68 | 8.68 | 8.42 | 8.57 | 0.0M |
| 2025-04-14 | 8.48 | 8.65 | 8.31 | 8.65 | 0.0M |
| 2025-04-11 | 9.59 | 10.24 | 9.58 | 10.10 | 0.1M |
| 2025-04-10 | 9.36 | 10.22 | 9.00 | 10.22 | 0.0M |
| 2025-04-09 | 16.59 | 18.22 | 15.48 | 16.87 | 0.0M |
| 2025-04-08 | 13.96 | 14.42 | 12.47 | 13.76 | 0.1M |
| 2025-04-07 | 18.71 | 18.80 | 14.57 | 14.57 | 0.1M |
| 2025-04-04 | 11.85 | 14.63 | 11.84 | 14.00 | 0.1M |
| 2025-04-03 | 10.91 | 11.36 | 10.70 | 11.21 | 0.0M |
| 2025-04-02 | 9.96 | 10.14 | 9.64 | 9.64 | 0.0M |
| 2025-04-01 | 10.04 | 10.45 | 9.89 | 9.89 | 0.0M |
| 2025-03-31 | 10.71 | 11.24 | 10.64 | 10.79 | 0.0M |
| 2025-03-28 | 9.55 | 10.17 | 9.49 | 10.17 | 0.0M |
| 2025-03-27 | 9.31 | 9.42 | 9.10 | 9.26 | 0.0M |
| 2025-03-26 | 8.77 | 9.11 | 8.73 | 9.06 | 0.0M |
| 2025-03-25 | 8.87 | 8.90 | 8.69 | 8.79 | 0.0M |
| 2025-03-24 | 9.13 | 9.14 | 8.86 | 8.86 | 0.0M |
| 2025-03-21 | 9.50 | 10.06 | 9.50 | 9.78 | 0.0M |
| 2025-03-20 | 9.28 | 9.84 | 9.24 | 9.50 | 0.0M |
| 2025-03-19 | 10.00 | 10.00 | 9.57 | 9.64 | 0.0M |
| 2025-03-18 | 9.53 | 9.96 | 9.43 | 9.86 | 0.0M |
| 2025-03-17 | 10.16 | 10.16 | 9.58 | 9.72 | 0.0M |
| 2025-03-14 | 10.68 | 10.68 | 9.92 | 10.04 | 0.0M |
| 2025-03-13 | 10.55 | 10.76 | 10.24 | 10.76 | 0.0M |
| 2025-03-12 | 10.28 | 10.66 | 9.80 | 10.07 | 0.0M |
| 2025-03-11 | 10.00 | 10.67 | 9.83 | 10.43 | 0.0M |
| 2025-03-10 | 9.23 | 10.02 | 9.23 | 9.87 | 0.0M |
| 2025-03-07 | 8.75 | 9.58 | 8.75 | 9.58 | 0.0M |
| 2025-03-06 | 8.65 | 9.00 | 8.65 | 8.75 | 0.0M |
| 2025-03-05 | 8.79 | 9.23 | 8.75 | 9.23 | 0.0M |
| 2025-03-04 | 8.65 | 9.40 | 8.55 | 9.40 | 0.0M |
| 2025-03-03 | 7.97 | 8.06 | 7.78 | 8.06 | 0.0M |
| 2025-02-28 | 8.63 | 8.65 | 8.59 | 8.63 | 0.0M |
| 2025-02-27 | 7.86 | 8.00 | 7.75 | 8.00 | 0.0M |
| 2025-02-26 | 7.83 | 7.83 | 7.70 | 7.70 | 0.0M |
| 2025-02-25 | 7.88 | 8.18 | 7.83 | 8.15 | 0.0M |
| 2025-02-24 | 7.47 | 7.78 | 7.40 | 7.62 | 0.0M |
| 2025-02-21 | 7.04 | 7.21 | 7.01 | 7.21 | 0.0M |
| 2025-02-20 | 7.01 | 7.17 | 6.99 | 7.17 | 0.0M |
| 2025-02-19 | 6.99 | 7.10 | 6.99 | 7.02 | 0.1M |
| 2025-02-18 | 6.94 | 7.06 | 6.94 | 7.06 | 0.1M |
| 2025-02-17 | 7.01 | 7.03 | 6.98 | 6.98 | 0.0M |
| 2025-02-14 | 6.99 | 7.09 | 6.99 | 7.03 | 0.0M |
| 2025-02-13 | 7.43 | 7.51 | 7.24 | 7.24 | 0.0M |
| 2025-02-12 | 7.36 | 7.69 | 7.35 | 7.63 | 0.0M |
| 2025-02-11 | 7.59 | 7.62 | 7.41 | 7.41 | 0.0M |
| 2025-02-10 | 7.57 | 7.57 | 7.44 | 7.46 | 0.0M |
| 2025-02-07 | 7.32 | 7.59 | 7.31 | 7.59 | 0.0M |
| 2025-02-06 | 7.37 | 7.42 | 7.34 | 7.35 | 0.0M |
| 2025-02-05 | 7.73 | 7.77 | 7.56 | 7.56 | 0.0M |
| 2025-02-04 | 7.93 | 7.95 | 7.55 | 7.55 | 0.0M |
| 2025-02-03 | 8.19 | 8.34 | 7.83 | 7.83 | 0.0M |
| 2025-01-31 | 7.21 | 7.23 | 7.11 | 7.12 | 0.0M |
| 2025-01-30 | 7.37 | 7.52 | 7.36 | 7.47 | 0.0M |
| 2025-01-29 | 7.30 | 7.49 | 7.30 | 7.46 | 0.0M |
| 2025-01-28 | 7.60 | 7.62 | 7.42 | 7.55 | 0.0M |
| 2025-01-27 | 7.78 | 8.00 | 7.78 | 7.80 | 0.0M |
| 2025-01-24 | 7.23 | 7.23 | 6.98 | 7.00 | 0.0M |
| 2025-01-23 | 7.34 | 7.35 | 7.20 | 7.20 | 0.0M |
| 2025-01-22 | 7.36 | 7.36 | 7.19 | 7.19 | 0.0M |
| 2025-01-21 | 7.78 | 7.78 | 7.58 | 7.58 | 0.0M |
| 2025-01-20 | 7.84 | 7.88 | 7.64 | 7.64 | 0.0M |
| 2025-01-17 | 8.22 | 8.22 | 7.82 | 7.82 | 0.0M |
| 2025-01-16 | 8.05 | 8.22 | 8.05 | 8.22 | 0.0M |
| 2025-01-15 | 9.02 | 9.02 | 8.43 | 8.43 | 0.0M |
| 2025-01-14 | 8.94 | 9.14 | 8.94 | 9.14 | 0.0M |
| 2025-01-13 | 9.44 | 9.65 | 9.43 | 9.43 | 0.0M |
| 2025-01-10 | 8.61 | 9.29 | 8.61 | 9.29 | 0.0M |
| 2025-01-09 | 8.72 | 8.72 | 8.57 | 8.61 | 0.0M |
| 2025-01-08 | 8.42 | 8.64 | 8.42 | 8.52 | 0.0M |
| 2025-01-07 | 7.99 | 8.27 | 7.95 | 8.27 | 0.0M |
| 2025-01-06 | 8.19 | 8.19 | 7.70 | 7.70 | 0.0M |
| 2025-01-03 | 8.71 | 8.76 | 8.43 | 8.43 | 0.0M |
| 2025-01-02 | 8.36 | 8.69 | 8.23 | 8.58 | 0.0M |