1.80
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 | 1.90 | 1.90 | 1.72 | 1.80 | 1.8M |
| 2025-09-25 | 2.15 | 2.27 | 1.83 | 1.90 | 3.0M |
| 2025-09-24 | 2.30 | 2.34 | 2.01 | 2.15 | 3.7M |
| 2025-09-23 | 1.60 | 2.38 | 1.59 | 2.30 | 8.5M |
| 2025-09-22 | 1.40 | 1.44 | 1.35 | 1.40 | 0.1M |
| 2025-09-19 | 1.40 | 1.48 | 1.35 | 1.40 | 1.0M |
| 2025-09-18 | 1.40 | 1.80 | 1.32 | 1.40 | 1.5M |
| 2025-09-17 | 1.65 | 1.80 | 1.50 | 1.70 | 2.0M |
| 2025-09-16 | 1.85 | 1.85 | 1.52 | 1.65 | 1.0M |
| 2025-09-15 | 2.05 | 2.03 | 1.73 | 1.85 | 3.8M |
| 2025-09-12 | 2.30 | 2.38 | 1.90 | 2.05 | 2.4M |
| 2025-09-11 | 2.15 | 2.98 | 1.93 | 2.25 | 17.2M |
| 2025-09-10 | 1.10 | 2.47 | 1.20 | 2.15 | 18.8M |
| 2025-09-09 | 0.88 | 1.20 | 0.82 | 1.10 | 3.8M |
| 2025-09-08 | 0.85 | 0.94 | 0.89 | 0.88 | 0.4M |
| 2025-09-05 | 0.83 | 0.84 | 0.81 | 0.85 | 1.8M |
| 2025-09-04 | 0.83 | 0.84 | 0.80 | 0.83 | 3.5M |
| 2025-09-03 | 0.83 | 0.80 | 0.80 | 0.83 | 1.5M |
| 2025-09-02 | 0.83 | 0.80 | 0.80 | 0.83 | 0.1M |
| 2025-09-01 | 0.83 | 0.81 | 0.80 | 0.83 | 0.0M |
| 2025-08-29 | 0.88 | 0.84 | 0.80 | 0.83 | 1.6M |
| 2025-08-28 | 0.95 | 0.92 | 0.85 | 0.88 | 5.6M |
| 2025-08-27 | 0.95 | 0.99 | 0.90 | 0.95 | 1.4M |
| 2025-08-26 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0M |
| 2025-08-22 | 0.98 | 0.96 | 0.92 | 0.95 | 0.7M |
| 2025-08-21 | 0.98 | 0.95 | 0.95 | 0.98 | 0.3M |
| 2025-08-20 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0M |
| 2025-08-19 | 0.98 | 0.95 | 0.95 | 0.98 | 0.2M |
| 2025-08-18 | 0.98 | 0.96 | 0.95 | 0.98 | 0.2M |
| 2025-08-15 | 0.98 | 1.00 | 0.95 | 0.98 | 2.7M |
| 2025-08-14 | 0.95 | 1.00 | 0.91 | 0.98 | 1.2M |
| 2025-08-13 | 0.95 | 0.95 | 0.91 | 0.95 | 0.1M |
| 2025-08-12 | 0.95 | 0.92 | 0.91 | 0.95 | 0.3M |
| 2025-08-11 | 0.95 | 0.97 | 0.90 | 0.95 | 1.7M |
| 2025-08-08 | 0.95 | 0.98 | 0.98 | 0.95 | 0.2M |
| 2025-08-07 | 1.00 | 1.03 | 0.90 | 0.95 | 2.5M |
| 2025-08-06 | 1.00 | 1.00 | 0.91 | 1.00 | 1.1M |
| 2025-08-05 | 1.00 | 1.05 | 1.04 | 1.00 | 0.3M |
| 2025-08-04 | 1.05 | 1.05 | 1.00 | 1.00 | 0.4M |
| 2025-08-01 | 1.05 | 1.08 | 1.06 | 1.05 | 0.6M |
| 2025-07-31 | 1.05 | 1.01 | 1.00 | 1.05 | 0.2M |
| 2025-07-30 | 1.05 | 1.07 | 1.02 | 1.05 | 1.9M |
| 2025-07-29 | 1.05 | 1.08 | 1.02 | 1.05 | 1.2M |
| 2025-07-28 | 1.10 | 1.13 | 1.00 | 1.05 | 0.5M |
| 2025-07-25 | 1.15 | 1.16 | 1.05 | 1.10 | 1.6M |
| 2025-07-24 | 1.20 | 1.20 | 1.10 | 1.15 | 0.5M |
| 2025-07-23 | 1.25 | 1.20 | 1.10 | 1.20 | 0.1M |
| 2025-07-22 | 1.50 | 1.57 | 1.20 | 1.25 | 5.8M |
| 2025-07-21 | 1.70 | 1.72 | 1.50 | 1.50 | 0.8M |
| 2025-07-18 | 1.70 | 1.75 | 1.60 | 1.70 | 0.3M |
| 2025-07-17 | 1.75 | 1.76 | 1.61 | 1.70 | 0.4M |
| 2025-07-16 | 1.80 | 1.78 | 1.61 | 1.75 | 0.6M |
| 2025-07-15 | 1.70 | 1.88 | 1.69 | 1.80 | 3.0M |
| 2025-07-14 | 1.70 | 1.78 | 1.62 | 1.70 | 0.8M |
| 2025-07-11 | 1.75 | 1.78 | 1.68 | 1.70 | 3.0M |
| 2025-07-10 | 1.70 | 1.80 | 1.68 | 1.70 | 0.8M |
| 2025-07-09 | 1.90 | 1.81 | 1.63 | 1.70 | 2.1M |
| 2025-07-08 | 1.95 | 2.10 | 1.81 | 1.90 | 1.0M |
| 2025-07-07 | 1.95 | 2.05 | 1.80 | 1.95 | 0.7M |
| 2025-07-04 | 1.90 | 2.09 | 1.90 | 1.95 | 1.8M |
| 2025-07-03 | 1.90 | 2.00 | 1.85 | 1.90 | 0.4M |
| 2025-07-02 | 2.30 | 2.34 | 1.86 | 1.90 | 2.7M |
| 2025-07-01 | 2.30 | 2.38 | 2.22 | 2.38 | 0.3M |
| 2025-06-30 | 2.60 | 2.67 | 2.20 | 2.30 | 2.0M |
| 2025-06-27 | 2.25 | 2.70 | 2.05 | 2.60 | 3.1M |