| 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 |
| 2025-09-30 |
2.62 |
2.65 |
2.59 |
2.60 |
19.4M |
| 2025-09-29 |
2.62 |
2.66 |
2.57 |
2.63 |
22.7M |
| 2025-09-26 |
2.62 |
2.68 |
2.59 |
2.62 |
20.9M |
| 2025-09-25 |
2.65 |
2.75 |
2.63 |
2.63 |
25.6M |
| 2025-09-24 |
2.60 |
2.67 |
2.59 |
2.66 |
23.3M |
| 2025-09-23 |
2.72 |
2.72 |
2.55 |
2.59 |
38.3M |
| 2025-09-22 |
2.75 |
2.75 |
2.69 |
2.72 |
31.3M |
| 2025-09-19 |
2.92 |
2.94 |
2.75 |
2.76 |
56.7M |
| 2025-09-18 |
2.89 |
3.03 |
2.87 |
2.91 |
63.1M |
| 2025-09-17 |
2.94 |
2.94 |
2.86 |
2.89 |
35.6M |
| 2025-09-16 |
2.93 |
2.95 |
2.89 |
2.93 |
39.6M |
| 2025-09-15 |
2.89 |
2.93 |
2.84 |
2.90 |
34.7M |
| 2025-09-12 |
2.80 |
2.89 |
2.79 |
2.89 |
64.8M |
| 2025-09-11 |
2.74 |
2.82 |
2.71 |
2.80 |
39.1M |
| 2025-09-10 |
2.70 |
2.76 |
2.70 |
2.74 |
22.5M |
| 2025-09-09 |
2.74 |
2.75 |
2.69 |
2.71 |
23.8M |
| 2025-09-08 |
2.77 |
2.80 |
2.71 |
2.75 |
31.6M |
| 2025-09-05 |
2.73 |
2.78 |
2.69 |
2.78 |
20.6M |
| 2025-09-04 |
2.78 |
2.83 |
2.71 |
2.73 |
30.8M |
| 2025-09-03 |
2.87 |
2.90 |
2.76 |
2.78 |
40.1M |
| 2025-09-02 |
2.85 |
2.91 |
2.82 |
2.88 |
56.2M |
| 2025-09-01 |
2.72 |
2.92 |
2.69 |
2.86 |
75.2M |
| 2025-08-29 |
2.75 |
2.76 |
2.70 |
2.71 |
19.6M |
| 2025-08-28 |
2.77 |
2.82 |
2.68 |
2.76 |
42.3M |
| 2025-08-27 |
2.85 |
2.88 |
2.73 |
2.73 |
47.0M |
| 2025-08-26 |
2.87 |
2.90 |
2.85 |
2.87 |
37.5M |
| 2025-08-25 |
2.83 |
2.88 |
2.80 |
2.85 |
34.1M |
| 2025-08-22 |
2.83 |
2.87 |
2.78 |
2.83 |
34.8M |
| 2025-08-21 |
2.85 |
2.88 |
2.81 |
2.83 |
30.0M |
| 2025-08-20 |
2.85 |
2.86 |
2.80 |
2.84 |
21.3M |
| 2025-08-19 |
2.83 |
2.88 |
2.80 |
2.85 |
27.8M |
| 2025-08-18 |
2.76 |
2.85 |
2.74 |
2.83 |
30.3M |
| 2025-08-15 |
2.74 |
2.78 |
2.72 |
2.76 |
24.9M |
| 2025-08-14 |
2.91 |
2.94 |
2.74 |
2.74 |
49.7M |
| 2025-08-13 |
2.80 |
2.94 |
2.80 |
2.89 |
53.1M |
| 2025-08-12 |
2.79 |
2.82 |
2.77 |
2.81 |
24.3M |
| 2025-08-11 |
2.76 |
2.80 |
2.74 |
2.78 |
28.6M |
| 2025-08-08 |
2.76 |
2.79 |
2.72 |
2.75 |
18.9M |
| 2025-08-07 |
2.77 |
2.82 |
2.75 |
2.76 |
22.7M |
| 2025-08-06 |
2.74 |
2.77 |
2.72 |
2.76 |
20.0M |
| 2025-08-05 |
2.75 |
2.77 |
2.74 |
2.75 |
14.8M |
| 2025-08-04 |
2.77 |
2.77 |
2.70 |
2.73 |
23.7M |
| 2025-08-01 |
2.81 |
2.83 |
2.78 |
2.78 |
19.7M |
| 2025-07-31 |
2.82 |
2.86 |
2.77 |
2.79 |
33.6M |
| 2025-07-30 |
2.81 |
2.87 |
2.79 |
2.82 |
30.6M |
| 2025-07-29 |
2.82 |
2.86 |
2.79 |
2.82 |
19.4M |
| 2025-07-28 |
2.81 |
2.83 |
2.78 |
2.82 |
19.0M |
| 2025-07-25 |
2.86 |
2.86 |
2.80 |
2.81 |
22.5M |
| 2025-07-24 |
2.81 |
2.90 |
2.80 |
2.84 |
30.1M |
| 2025-07-23 |
2.85 |
2.87 |
2.79 |
2.80 |
24.2M |
| 2025-07-22 |
2.84 |
2.86 |
2.80 |
2.84 |
26.1M |
| 2025-07-21 |
2.75 |
2.83 |
2.74 |
2.83 |
28.4M |
| 2025-07-18 |
2.78 |
2.79 |
2.71 |
2.74 |
20.4M |
| 2025-07-17 |
2.82 |
2.82 |
2.77 |
2.78 |
19.1M |
| 2025-07-16 |
2.87 |
2.87 |
2.80 |
2.84 |
19.0M |
| 2025-07-15 |
2.84 |
2.86 |
2.80 |
2.85 |
17.7M |
| 2025-07-14 |
2.87 |
2.87 |
2.80 |
2.84 |
24.6M |
| 2025-07-11 |
2.95 |
2.99 |
2.86 |
2.87 |
46.8M |
| 2025-07-10 |
2.90 |
2.95 |
2.88 |
2.94 |
39.5M |
| 2025-07-09 |
2.93 |
2.98 |
2.89 |
2.92 |
44.8M |
| 2025-07-08 |
2.86 |
2.92 |
2.85 |
2.90 |
21.5M |
| 2025-07-07 |
2.85 |
2.89 |
2.82 |
2.87 |
13.5M |
| 2025-07-04 |
2.92 |
2.94 |
2.86 |
2.86 |
22.9M |
| 2025-07-03 |
2.92 |
2.93 |
2.85 |
2.92 |
24.3M |
| 2025-07-02 |
2.88 |
2.95 |
2.82 |
2.91 |
34.8M |
| 2025-07-01 |
2.93 |
2.95 |
2.86 |
2.88 |
23.0M |
| 2025-06-30 |
2.88 |
2.95 |
2.85 |
2.92 |
26.4M |
| 2025-06-27 |
2.91 |
2.94 |
2.86 |
2.87 |
23.7M |
| 2025-06-26 |
2.95 |
2.97 |
2.88 |
2.88 |
24.3M |
| 2025-06-25 |
2.95 |
3.00 |
2.92 |
2.95 |
16.9M |
| 2025-06-24 |
2.91 |
2.96 |
2.89 |
2.95 |
17.6M |
| 2025-06-23 |
2.82 |
2.92 |
2.81 |
2.90 |
15.7M |
| 2025-06-20 |
2.85 |
2.87 |
2.81 |
2.84 |
12.5M |
| 2025-06-19 |
2.94 |
3.00 |
2.82 |
2.86 |
29.4M |
| 2025-06-18 |
2.98 |
2.99 |
2.91 |
2.93 |
15.5M |
| 2025-06-17 |
3.00 |
3.05 |
2.96 |
2.98 |
12.7M |
| 2025-06-16 |
3.00 |
3.02 |
2.95 |
2.99 |
10.9M |
| 2025-06-13 |
3.06 |
3.07 |
3.00 |
3.00 |
13.6M |
| 2025-06-12 |
3.06 |
3.10 |
3.04 |
3.08 |
12.6M |
| 2025-06-11 |
3.01 |
3.12 |
3.00 |
3.07 |
26.4M |
| 2025-06-10 |
3.10 |
3.12 |
3.00 |
3.01 |
26.3M |
| 2025-06-09 |
3.09 |
3.13 |
3.05 |
3.11 |
19.0M |
| 2025-06-06 |
3.16 |
3.21 |
3.07 |
3.09 |
28.5M |
| 2025-06-05 |
3.08 |
3.21 |
3.07 |
3.17 |
47.1M |
| 2025-06-04 |
3.04 |
3.10 |
3.00 |
3.09 |
46.8M |
| 2025-06-03 |
2.91 |
3.05 |
2.90 |
3.04 |
37.5M |
| 2025-05-30 |
3.07 |
3.08 |
2.92 |
2.95 |
36.7M |
| 2025-05-29 |
2.96 |
3.11 |
2.95 |
3.03 |
38.0M |
| 2025-05-28 |
3.01 |
3.09 |
2.95 |
2.98 |
39.7M |
| 2025-05-27 |
2.89 |
3.08 |
2.86 |
3.03 |
60.9M |
| 2025-05-26 |
2.94 |
2.95 |
2.79 |
2.89 |
53.9M |
| 2025-05-23 |
2.81 |
2.81 |
2.66 |
2.72 |
51.2M |
| 2025-05-22 |
2.84 |
2.87 |
2.79 |
2.80 |
20.9M |
| 2025-05-21 |
2.88 |
2.89 |
2.78 |
2.84 |
29.3M |
| 2025-05-20 |
2.93 |
3.06 |
2.84 |
2.85 |
76.2M |
| 2025-05-19 |
2.87 |
3.01 |
2.82 |
2.93 |
44.6M |
| 2025-05-16 |
2.86 |
2.90 |
2.80 |
2.81 |
25.9M |
| 2025-05-15 |
2.91 |
2.97 |
2.85 |
2.88 |
23.5M |
| 2025-05-14 |
2.87 |
3.01 |
2.80 |
2.92 |
46.8M |
| 2025-05-13 |
2.95 |
2.97 |
2.85 |
2.87 |
42.7M |
| 2025-05-12 |
2.72 |
2.98 |
2.72 |
2.93 |
72.7M |
| 2025-05-09 |
2.73 |
2.87 |
2.69 |
2.71 |
33.2M |
| 2025-05-08 |
2.67 |
2.75 |
2.64 |
2.72 |
32.5M |
| 2025-05-07 |
2.70 |
2.73 |
2.63 |
2.66 |
25.7M |
| 2025-05-06 |
2.63 |
2.67 |
2.61 |
2.66 |
23.3M |
| 2025-04-30 |
2.68 |
2.71 |
2.60 |
2.62 |
42.2M |
| 2025-04-29 |
2.82 |
2.88 |
2.66 |
2.73 |
55.4M |
| 2025-04-28 |
2.70 |
2.90 |
2.56 |
2.88 |
68.8M |
| 2025-04-25 |
2.70 |
2.80 |
2.56 |
2.68 |
70.9M |
| 2025-04-24 |
2.79 |
2.79 |
2.65 |
2.72 |
51.8M |
| 2025-04-23 |
2.57 |
2.82 |
2.57 |
2.76 |
80.5M |
| 2025-04-22 |
2.55 |
2.64 |
2.52 |
2.58 |
53.1M |
| 2025-04-21 |
2.38 |
2.60 |
2.38 |
2.56 |
69.8M |
| 2025-04-18 |
2.22 |
2.57 |
2.20 |
2.48 |
95.6M |
| 2025-04-17 |
2.24 |
2.24 |
2.20 |
2.20 |
15.1M |
| 2025-04-16 |
2.27 |
2.27 |
2.20 |
2.23 |
25.5M |
| 2025-04-15 |
2.24 |
2.37 |
2.23 |
2.25 |
48.0M |
| 2025-04-14 |
2.29 |
2.31 |
2.22 |
2.24 |
31.2M |
| 2025-04-11 |
2.15 |
2.27 |
2.14 |
2.25 |
38.6M |
| 2025-04-10 |
2.10 |
2.19 |
2.10 |
2.15 |
31.1M |
| 2025-04-09 |
1.94 |
2.08 |
1.81 |
2.06 |
42.4M |
| 2025-04-08 |
1.90 |
2.06 |
1.90 |
1.98 |
41.0M |
| 2025-04-07 |
2.20 |
2.22 |
1.88 |
1.89 |
50.0M |
| 2025-04-03 |
2.34 |
2.39 |
2.33 |
2.35 |
17.7M |
| 2025-04-02 |
2.38 |
2.39 |
2.34 |
2.35 |
17.3M |
| 2025-04-01 |
2.43 |
2.43 |
2.37 |
2.38 |
16.7M |
| 2025-03-31 |
2.42 |
2.42 |
2.36 |
2.39 |
20.0M |
| 2025-03-28 |
2.50 |
2.50 |
2.43 |
2.44 |
17.9M |
| 2025-03-27 |
2.52 |
2.53 |
2.46 |
2.49 |
18.7M |
| 2025-03-26 |
2.48 |
2.55 |
2.47 |
2.53 |
23.6M |
| 2025-03-25 |
2.53 |
2.53 |
2.45 |
2.47 |
22.0M |
| 2025-03-24 |
2.64 |
2.64 |
2.48 |
2.52 |
35.5M |
| 2025-03-21 |
2.68 |
2.71 |
2.61 |
2.62 |
33.8M |
| 2025-03-20 |
2.64 |
2.71 |
2.61 |
2.67 |
33.0M |
| 2025-03-19 |
2.66 |
2.72 |
2.63 |
2.64 |
33.8M |
| 2025-03-18 |
2.68 |
2.69 |
2.62 |
2.65 |
30.4M |
| 2025-03-17 |
2.61 |
2.68 |
2.61 |
2.66 |
33.8M |
| 2025-03-14 |
2.54 |
2.61 |
2.51 |
2.61 |
28.8M |
| 2025-03-13 |
2.60 |
2.61 |
2.50 |
2.54 |
26.9M |
| 2025-03-12 |
2.57 |
2.67 |
2.57 |
2.61 |
28.5M |
| 2025-03-11 |
2.54 |
2.58 |
2.50 |
2.58 |
19.1M |
| 2025-03-10 |
2.57 |
2.62 |
2.54 |
2.57 |
22.8M |
| 2025-03-07 |
2.66 |
2.69 |
2.56 |
2.57 |
39.4M |
| 2025-03-06 |
2.62 |
2.66 |
2.58 |
2.64 |
31.5M |
| 2025-03-05 |
2.67 |
2.67 |
2.56 |
2.60 |
33.9M |
| 2025-03-04 |
2.62 |
2.68 |
2.59 |
2.67 |
31.0M |
| 2025-03-03 |
2.70 |
2.72 |
2.64 |
2.66 |
26.3M |
| 2025-02-28 |
2.83 |
2.85 |
2.68 |
2.68 |
38.3M |
| 2025-02-27 |
2.82 |
2.87 |
2.78 |
2.83 |
40.9M |
| 2025-02-26 |
2.80 |
2.85 |
2.77 |
2.81 |
29.2M |
| 2025-02-25 |
2.80 |
2.87 |
2.75 |
2.78 |
42.4M |
| 2025-02-24 |
2.72 |
2.87 |
2.71 |
2.80 |
46.0M |
| 2025-02-21 |
2.78 |
2.79 |
2.66 |
2.75 |
37.8M |
| 2025-02-20 |
2.71 |
2.84 |
2.68 |
2.77 |
42.0M |
| 2025-02-19 |
2.66 |
2.73 |
2.65 |
2.71 |
30.9M |
| 2025-02-18 |
2.90 |
2.94 |
2.66 |
2.67 |
64.5M |
| 2025-02-17 |
2.74 |
2.90 |
2.71 |
2.89 |
61.9M |
| 2025-02-14 |
2.76 |
2.79 |
2.70 |
2.71 |
28.3M |
| 2025-02-13 |
2.81 |
2.84 |
2.75 |
2.78 |
30.9M |
| 2025-02-12 |
2.76 |
2.82 |
2.73 |
2.78 |
31.1M |
| 2025-02-11 |
2.85 |
2.85 |
2.72 |
2.76 |
33.4M |
| 2025-02-10 |
2.73 |
2.82 |
2.73 |
2.82 |
43.0M |
| 2025-02-07 |
2.68 |
2.77 |
2.67 |
2.71 |
42.1M |
| 2025-02-06 |
2.70 |
2.70 |
2.58 |
2.67 |
39.5M |
| 2025-02-05 |
2.59 |
2.72 |
2.59 |
2.66 |
38.3M |
| 2025-01-27 |
2.54 |
2.69 |
2.52 |
2.58 |
41.2M |
| 2025-01-24 |
2.51 |
2.53 |
2.45 |
2.50 |
21.3M |
| 2025-01-23 |
2.53 |
2.63 |
2.50 |
2.50 |
31.7M |
| 2025-01-22 |
2.55 |
2.55 |
2.48 |
2.49 |
19.2M |
| 2025-01-21 |
2.67 |
2.68 |
2.53 |
2.55 |
28.4M |
| 2025-01-20 |
2.59 |
2.67 |
2.52 |
2.63 |
28.9M |
| 2025-01-17 |
2.67 |
2.74 |
2.58 |
2.59 |
31.2M |
| 2025-01-16 |
2.65 |
2.74 |
2.63 |
2.69 |
33.2M |
| 2025-01-15 |
2.62 |
2.65 |
2.54 |
2.61 |
28.4M |
| 2025-01-14 |
2.50 |
2.62 |
2.48 |
2.62 |
27.2M |
| 2025-01-13 |
2.42 |
2.48 |
2.34 |
2.47 |
28.5M |
| 2025-01-10 |
2.61 |
2.62 |
2.46 |
2.46 |
26.2M |
| 2025-01-09 |
2.55 |
2.62 |
2.54 |
2.59 |
25.2M |
| 2025-01-08 |
2.61 |
2.64 |
2.49 |
2.56 |
31.7M |
| 2025-01-07 |
2.46 |
2.61 |
2.45 |
2.60 |
38.7M |
| 2025-01-06 |
2.55 |
2.55 |
2.41 |
2.45 |
37.8M |
| 2025-01-03 |
2.77 |
2.79 |
2.54 |
2.55 |
44.8M |
| 2025-01-02 |
2.81 |
2.89 |
2.72 |
2.77 |
33.8M |