1.27
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 | 1.30 | 1.31 | 1.27 | 1.27 | 3.8M |
| 2025-09-25 | 1.31 | 1.32 | 1.29 | 1.30 | 2.5M |
| 2025-09-24 | 1.32 | 1.33 | 1.29 | 1.30 | 5.9M |
| 2025-09-23 | 1.33 | 1.41 | 1.26 | 1.34 | 26.7M |
| 2025-09-22 | 1.37 | 1.39 | 1.31 | 1.32 | 4.3M |
| 2025-09-19 | 1.37 | 1.42 | 1.37 | 1.37 | 5.4M |
| 2025-09-18 | 1.39 | 1.40 | 1.35 | 1.36 | 4.9M |
| 2025-09-17 | 1.46 | 1.47 | 1.35 | 1.39 | 14.1M |
| 2025-09-16 | 1.45 | 1.47 | 1.43 | 1.46 | 12.0M |
| 2025-09-15 | 1.44 | 1.46 | 1.42 | 1.44 | 6.1M |
| 2025-09-12 | 1.42 | 1.45 | 1.41 | 1.44 | 9.0M |
| 2025-09-11 | 1.45 | 1.45 | 1.40 | 1.41 | 11.4M |
| 2025-09-10 | 1.50 | 1.50 | 1.44 | 1.45 | 15.4M |
| 2025-09-09 | 1.42 | 1.49 | 1.41 | 1.47 | 17.5M |
| 2025-09-08 | 1.35 | 1.40 | 1.35 | 1.40 | 12.7M |
| 2025-09-05 | 1.35 | 1.37 | 1.31 | 1.34 | 9.1M |
| 2025-09-04 | 1.35 | 1.44 | 1.31 | 1.34 | 25.7M |
| 2025-09-03 | 1.37 | 1.41 | 1.35 | 1.35 | 9.1M |
| 2025-09-02 | 1.40 | 1.41 | 1.34 | 1.36 | 4.8M |
| 2025-09-01 | 1.40 | 1.43 | 1.37 | 1.38 | 5.5M |
| 2025-08-29 | 1.53 | 1.54 | 1.41 | 1.41 | 18.9M |
| 2025-08-28 | 1.41 | 1.51 | 1.40 | 1.51 | 18.0M |
| 2025-08-27 | 1.38 | 1.47 | 1.37 | 1.41 | 15.5M |
| 2025-08-26 | 1.42 | 1.42 | 1.31 | 1.35 | 4.1M |
| 2025-08-25 | 1.46 | 1.46 | 1.41 | 1.42 | 3.3M |
| 2025-08-22 | 1.40 | 1.46 | 1.39 | 1.44 | 4.9M |
| 2025-08-21 | 1.47 | 1.49 | 1.39 | 1.39 | 5.5M |
| 2025-08-20 | 1.49 | 1.53 | 1.45 | 1.46 | 8.9M |
| 2025-08-19 | 1.44 | 1.55 | 1.43 | 1.49 | 14.9M |
| 2025-08-18 | 1.41 | 1.48 | 1.39 | 1.42 | 7.6M |
| 2025-08-15 | 1.46 | 1.49 | 1.39 | 1.40 | 10.5M |
| 2025-08-14 | 1.65 | 1.66 | 1.46 | 1.46 | 17.6M |
| 2025-08-13 | 1.65 | 1.67 | 1.60 | 1.62 | 16.7M |
| 2025-08-08 | 1.64 | 1.79 | 1.64 | 1.75 | 34.3M |
| 2025-08-07 | 1.65 | 1.73 | 1.62 | 1.62 | 16.1M |
| 2025-08-06 | 1.65 | 1.68 | 1.63 | 1.66 | 12.3M |
| 2025-08-05 | 1.58 | 1.67 | 1.55 | 1.66 | 17.9M |
| 2025-08-04 | 1.65 | 1.65 | 1.52 | 1.57 | 20.4M |
| 2025-08-01 | 1.79 | 1.81 | 1.62 | 1.64 | 20.0M |
| 2025-07-31 | 1.87 | 1.89 | 1.77 | 1.77 | 22.6M |
| 2025-07-30 | 1.81 | 1.86 | 1.78 | 1.85 | 20.1M |
| 2025-07-29 | 1.78 | 1.82 | 1.73 | 1.80 | 16.6M |
| 2025-07-25 | 1.82 | 1.85 | 1.75 | 1.76 | 17.8M |
| 2025-07-24 | 1.97 | 1.97 | 1.81 | 1.81 | 27.6M |
| 2025-07-23 | 1.85 | 1.99 | 1.85 | 1.96 | 27.7M |
| 2025-07-22 | 1.94 | 1.95 | 1.82 | 1.85 | 14.1M |
| 2025-07-21 | 2.06 | 2.06 | 1.89 | 1.90 | 27.0M |
| 2025-07-18 | 2.24 | 2.24 | 2.08 | 2.08 | 21.2M |
| 2025-07-17 | 2.06 | 2.16 | 2.04 | 2.16 | 16.2M |
| 2025-07-16 | 2.14 | 2.18 | 2.04 | 2.08 | 20.6M |
| 2025-07-15 | 2.18 | 2.20 | 2.14 | 2.16 | 20.5M |
| 2025-07-14 | 2.14 | 2.20 | 2.08 | 2.18 | 25.2M |
| 2025-07-11 | 2.14 | 2.14 | 2.04 | 2.10 | 19.7M |
| 2025-07-09 | 2.04 | 2.22 | 2.02 | 2.06 | 68.8M |
| 2025-07-08 | 1.96 | 2.08 | 1.96 | 1.97 | 42.9M |
| 2025-07-07 | 1.85 | 2.02 | 1.84 | 2.00 | 58.2M |
| 2025-07-04 | 1.86 | 1.94 | 1.80 | 1.80 | 36.7M |
| 2025-07-03 | 2.04 | 2.16 | 1.78 | 1.85 | 87.2M |
| 2025-07-02 | 1.80 | 2.14 | 1.80 | 1.99 | 73.7M |
| 2025-07-01 | 1.83 | 1.86 | 1.75 | 1.79 | 37.2M |
| 2025-06-30 | 1.63 | 1.83 | 1.63 | 1.80 | 81.9M |
| 2025-06-27 | 1.61 | 1.64 | 1.51 | 1.64 | 41.8M |
| 2025-06-26 | 1.44 | 1.77 | 1.44 | 1.66 | 168.2M |
| 2025-06-25 | 1.44 | 1.46 | 1.38 | 1.40 | 31.1M |
| 2025-06-24 | 1.31 | 1.46 | 1.29 | 1.42 | 60.5M |
| 2025-06-23 | 1.25 | 1.31 | 1.23 | 1.28 | 17.9M |
| 2025-06-20 | 1.32 | 1.36 | 1.28 | 1.28 | 28.0M |
| 2025-06-19 | 1.27 | 1.30 | 1.23 | 1.29 | 19.1M |
| 2025-06-18 | 1.38 | 1.40 | 1.27 | 1.29 | 34.1M |
| 2025-06-17 | 1.25 | 1.42 | 1.24 | 1.39 | 71.9M |
| 2025-06-16 | 1.31 | 1.37 | 1.21 | 1.24 | 24.6M |
| 2025-06-13 | 1.34 | 1.39 | 1.29 | 1.33 | 28.9M |
| 2025-06-12 | 1.45 | 1.46 | 1.27 | 1.36 | 41.7M |
| 2025-06-11 | 1.54 | 1.59 | 1.48 | 1.49 | 36.4M |
| 2025-06-10 | 1.68 | 1.70 | 1.53 | 1.54 | 68.9M |
| 2025-06-09 | 1.54 | 1.60 | 1.49 | 1.60 | 54.5M |
| 2025-06-06 | 1.56 | 1.62 | 1.42 | 1.52 | 76.5M |
| 2025-06-05 | 1.19 | 1.57 | 1.18 | 1.54 | 109.6M |
| 2025-06-04 | 1.30 | 1.37 | 1.20 | 1.21 | 53.1M |
| 2025-05-30 | 0.97 | 1.24 | 0.95 | 1.24 | 56.3M |
| 2025-05-29 | 1.03 | 1.04 | 0.97 | 0.97 | 4.8M |
| 2025-05-28 | 1.05 | 1.06 | 1.01 | 1.02 | 1.4M |
| 2025-05-27 | 1.05 | 1.06 | 1.04 | 1.04 | 1.3M |
| 2025-05-26 | 1.07 | 1.07 | 1.03 | 1.04 | 3.1M |
| 2025-05-23 | 1.08 | 1.13 | 1.08 | 1.10 | 5.5M |
| 2025-05-22 | 1.12 | 1.13 | 1.05 | 1.07 | 6.3M |
| 2025-05-21 | 1.18 | 1.21 | 1.10 | 1.11 | 9.4M |
| 2025-05-20 | 1.10 | 1.23 | 1.10 | 1.19 | 8.3M |
| 2025-05-19 | 1.11 | 1.12 | 1.08 | 1.10 | 4.5M |
| 2025-05-16 | 1.14 | 1.19 | 1.10 | 1.10 | 7.3M |
| 2025-05-15 | 1.24 | 1.24 | 1.14 | 1.14 | 8.4M |
| 2025-05-14 | 1.35 | 1.35 | 1.22 | 1.23 | 9.7M |
| 2025-05-13 | 1.36 | 1.40 | 1.32 | 1.33 | 14.0M |
| 2025-05-09 | 1.40 | 1.42 | 1.32 | 1.32 | 7.6M |
| 2025-05-08 | 1.40 | 1.47 | 1.37 | 1.40 | 11.7M |
| 2025-05-07 | 1.36 | 1.49 | 1.36 | 1.41 | 19.1M |
| 2025-05-06 | 1.50 | 1.50 | 1.25 | 1.39 | 48.0M |
| 2025-05-02 | 1.64 | 1.70 | 1.48 | 1.48 | 34.7M |
| 2025-04-30 | 1.56 | 1.75 | 1.56 | 1.65 | 72.6M |
| 2025-04-29 | 1.72 | 1.73 | 1.52 | 1.55 | 27.0M |
| 2025-04-28 | 1.85 | 1.88 | 1.70 | 1.73 | 34.6M |
| 2025-04-25 | 2.28 | 2.32 | 1.75 | 1.80 | 86.3M |
| 2025-04-24 | 2.46 | 2.56 | 2.26 | 2.26 | 50.7M |
| 2025-04-23 | 2.52 | 2.66 | 2.40 | 2.50 | 105.8M |
| 2025-04-22 | 2.40 | 2.70 | 2.18 | 2.46 | 233.2M |