1.30
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 | 1.30 | 1.30 | 75.3M |
| 2025-09-25 | 1.30 | 1.31 | 1.30 | 1.31 | 83.0M |
| 2025-09-24 | 1.29 | 1.30 | 1.28 | 1.29 | 124.0M |
| 2025-09-23 | 1.28 | 1.28 | 1.27 | 1.28 | 76.2M |
| 2025-09-22 | 1.29 | 1.29 | 1.28 | 1.28 | 75.2M |
| 2025-09-19 | 1.29 | 1.30 | 1.29 | 1.29 | 94.1M |
| 2025-09-18 | 1.31 | 1.31 | 1.29 | 1.30 | 72.4M |
| 2025-09-17 | 1.31 | 1.31 | 1.31 | 1.31 | 67.5M |
| 2025-09-16 | 1.31 | 1.32 | 1.31 | 1.31 | 60.8M |
| 2025-09-15 | 1.30 | 1.31 | 1.30 | 1.31 | 107.5M |
| 2025-09-12 | 1.30 | 1.30 | 1.29 | 1.30 | 90.0M |
| 2025-09-11 | 1.31 | 1.31 | 1.30 | 1.31 | 72.3M |
| 2025-09-10 | 1.31 | 1.31 | 1.31 | 1.31 | 73.7M |
| 2025-09-09 | 1.31 | 1.31 | 1.30 | 1.31 | 68.5M |
| 2025-09-08 | 1.30 | 1.31 | 1.30 | 1.31 | 61.1M |
| 2025-09-05 | 1.30 | 1.31 | 1.29 | 1.31 | 71.1M |
| 2025-09-04 | 1.29 | 1.30 | 1.29 | 1.29 | 80.1M |
| 2025-09-03 | 1.31 | 1.31 | 1.30 | 1.30 | 53.9M |
| 2025-09-02 | 1.31 | 1.31 | 1.30 | 1.31 | 69.9M |
| 2025-09-01 | 1.31 | 1.31 | 1.30 | 1.31 | 135.5M |
| 2025-08-29 | 1.31 | 1.31 | 1.31 | 1.31 | 70.2M |
| 2025-08-28 | 1.31 | 1.32 | 1.31 | 1.31 | 75.6M |
| 2025-08-27 | 1.32 | 1.33 | 1.31 | 1.32 | 96.4M |
| 2025-08-26 | 1.34 | 1.34 | 1.33 | 1.33 | 145.3M |
| 2025-08-25 | 1.33 | 1.34 | 1.33 | 1.34 | 285.5M |
| 2025-08-22 | 1.33 | 1.33 | 1.32 | 1.33 | 88.2M |
| 2025-08-21 | 1.32 | 1.33 | 1.32 | 1.33 | 149.3M |
| 2025-08-20 | 1.31 | 1.32 | 1.30 | 1.32 | 160.9M |
| 2025-08-19 | 1.31 | 1.32 | 1.31 | 1.31 | 91.8M |
| 2025-08-18 | 1.32 | 1.32 | 1.31 | 1.32 | 152.9M |
| 2025-08-15 | 1.32 | 1.32 | 1.31 | 1.32 | 107.1M |
| 2025-08-14 | 1.33 | 1.33 | 1.31 | 1.32 | 192.9M |
| 2025-08-13 | 1.34 | 1.35 | 1.34 | 1.34 | 130.4M |
| 2025-08-12 | 1.34 | 1.35 | 1.33 | 1.35 | 84.1M |
| 2025-08-11 | 1.33 | 1.34 | 1.33 | 1.34 | 78.0M |
| 2025-08-08 | 1.34 | 1.34 | 1.33 | 1.33 | 117.7M |
| 2025-08-07 | 1.35 | 1.35 | 1.34 | 1.34 | 78.6M |
| 2025-08-06 | 1.34 | 1.35 | 1.34 | 1.35 | 79.1M |
| 2025-08-05 | 1.34 | 1.34 | 1.33 | 1.34 | 99.3M |
| 2025-08-04 | 1.33 | 1.34 | 1.33 | 1.34 | 62.6M |
| 2025-08-01 | 1.35 | 1.36 | 1.35 | 1.35 | 85.9M |
| 2025-07-31 | 1.38 | 1.38 | 1.36 | 1.36 | 81.1M |
| 2025-07-30 | 1.39 | 1.41 | 1.37 | 1.38 | 195.1M |
| 2025-07-29 | 1.38 | 1.38 | 1.36 | 1.38 | 157.6M |
| 2025-07-28 | 1.38 | 1.39 | 1.37 | 1.37 | 161.5M |
| 2025-07-25 | 1.42 | 1.44 | 1.42 | 1.43 | 242.8M |
| 2025-07-24 | 1.38 | 1.42 | 1.38 | 1.41 | 192.0M |
| 2025-07-23 | 1.39 | 1.39 | 1.37 | 1.37 | 165.2M |
| 2025-07-22 | 1.36 | 1.39 | 1.35 | 1.38 | 141.6M |
| 2025-07-21 | 1.36 | 1.37 | 1.35 | 1.36 | 111.0M |
| 2025-07-18 | 1.35 | 1.35 | 1.33 | 1.34 | 119.2M |
| 2025-07-17 | 1.33 | 1.34 | 1.33 | 1.34 | 52.2M |
| 2025-07-16 | 1.33 | 1.34 | 1.33 | 1.33 | 38.1M |
| 2025-07-15 | 1.34 | 1.34 | 1.33 | 1.33 | 79.1M |
| 2025-07-14 | 1.34 | 1.35 | 1.33 | 1.35 | 86.4M |
| 2025-07-11 | 1.34 | 1.34 | 1.33 | 1.33 | 85.0M |
| 2025-07-10 | 1.33 | 1.35 | 1.33 | 1.34 | 80.3M |
| 2025-07-09 | 1.33 | 1.33 | 1.32 | 1.33 | 62.7M |
| 2025-07-08 | 1.33 | 1.33 | 1.32 | 1.33 | 50.9M |
| 2025-07-07 | 1.33 | 1.33 | 1.33 | 1.33 | 43.4M |
| 2025-07-04 | 1.35 | 1.35 | 1.33 | 1.33 | 72.8M |
| 2025-07-03 | 1.34 | 1.35 | 1.34 | 1.34 | 44.8M |
| 2025-07-02 | 1.33 | 1.35 | 1.33 | 1.35 | 81.1M |
| 2025-07-01 | 1.34 | 1.34 | 1.33 | 1.34 | 67.5M |
| 2025-06-30 | 1.34 | 1.34 | 1.34 | 1.34 | 36.5M |
| 2025-06-27 | 1.34 | 1.34 | 1.34 | 1.34 | 35.2M |
| 2025-06-26 | 1.34 | 1.35 | 1.33 | 1.34 | 71.3M |
| 2025-06-25 | 1.34 | 1.34 | 1.34 | 1.34 | 55.9M |
| 2025-06-24 | 1.34 | 1.35 | 1.33 | 1.34 | 151.7M |
| 2025-06-23 | 1.40 | 1.41 | 1.38 | 1.40 | 133.0M |
| 2025-06-20 | 1.40 | 1.41 | 1.39 | 1.40 | 126.7M |
| 2025-06-19 | 1.38 | 1.40 | 1.38 | 1.40 | 175.9M |
| 2025-06-18 | 1.38 | 1.39 | 1.37 | 1.39 | 218.8M |
| 2025-06-17 | 1.34 | 1.35 | 1.34 | 1.35 | 118.1M |
| 2025-06-16 | 1.34 | 1.37 | 1.34 | 1.35 | 315.2M |
| 2025-06-13 | 1.33 | 1.39 | 1.33 | 1.33 | 582.2M |
| 2025-06-12 | 1.30 | 1.30 | 1.29 | 1.29 | 44.8M |
| 2025-06-11 | 1.29 | 1.30 | 1.28 | 1.29 | 63.7M |
| 2025-06-10 | 1.29 | 1.31 | 1.29 | 1.29 | 82.3M |
| 2025-06-09 | 1.29 | 1.30 | 1.28 | 1.29 | 64.2M |
| 2025-06-06 | 1.29 | 1.30 | 1.29 | 1.29 | 61.7M |
| 2025-06-05 | 1.28 | 1.29 | 1.28 | 1.28 | 60.0M |
| 2025-06-04 | 1.28 | 1.30 | 1.28 | 1.29 | 78.1M |
| 2025-06-03 | 1.29 | 1.29 | 1.27 | 1.28 | 70.9M |
| 2025-05-30 | 1.29 | 1.29 | 1.28 | 1.28 | 41.5M |
| 2025-05-29 | 1.28 | 1.30 | 1.28 | 1.30 | 67.2M |
| 2025-05-28 | 1.29 | 1.29 | 1.28 | 1.28 | 36.8M |
| 2025-05-27 | 1.28 | 1.30 | 1.28 | 1.29 | 44.3M |
| 2025-05-26 | 1.30 | 1.30 | 1.29 | 1.29 | 35.8M |
| 2025-05-23 | 1.30 | 1.30 | 1.29 | 1.29 | 27.3M |
| 2025-05-22 | 1.30 | 1.31 | 1.29 | 1.30 | 42.4M |
| 2025-05-21 | 1.31 | 1.32 | 1.31 | 1.31 | 64.4M |
| 2025-05-20 | 1.31 | 1.31 | 1.30 | 1.30 | 64.8M |
| 2025-05-19 | 1.32 | 1.32 | 1.30 | 1.31 | 45.0M |
| 2025-05-16 | 1.33 | 1.33 | 1.31 | 1.31 | 32.6M |
| 2025-05-15 | 1.34 | 1.34 | 1.32 | 1.33 | 34.3M |
| 2025-05-14 | 1.34 | 1.35 | 1.34 | 1.35 | 88.8M |
| 2025-05-13 | 1.30 | 1.32 | 1.30 | 1.31 | 42.4M |
| 2025-05-12 | 1.29 | 1.30 | 1.28 | 1.30 | 49.2M |
| 2025-05-09 | 1.27 | 1.28 | 1.27 | 1.28 | 32.8M |
| 2025-05-08 | 1.26 | 1.28 | 1.26 | 1.27 | 57.5M |
| 2025-05-07 | 1.28 | 1.28 | 1.26 | 1.27 | 85.4M |
| 2025-05-06 | 1.27 | 1.27 | 1.25 | 1.25 | 106.9M |
| 2025-04-30 | 1.27 | 1.28 | 1.26 | 1.27 | 43.3M |
| 2025-04-29 | 1.29 | 1.29 | 1.27 | 1.28 | 46.2M |
| 2025-04-28 | 1.29 | 1.30 | 1.29 | 1.29 | 64.5M |
| 2025-04-25 | 1.27 | 1.29 | 1.27 | 1.28 | 36.0M |
| 2025-04-24 | 1.27 | 1.27 | 1.26 | 1.27 | 36.0M |
| 2025-04-23 | 1.26 | 1.29 | 1.26 | 1.28 | 58.9M |
| 2025-04-22 | 1.26 | 1.26 | 1.25 | 1.26 | 38.9M |
| 2025-04-21 | 1.26 | 1.27 | 1.26 | 1.27 | 28.0M |
| 2025-04-18 | 1.26 | 1.26 | 1.25 | 1.26 | 43.7M |
| 2025-04-17 | 1.26 | 1.27 | 1.25 | 1.25 | 42.9M |
| 2025-04-16 | 1.27 | 1.27 | 1.25 | 1.26 | 21.9M |
| 2025-04-15 | 1.28 | 1.28 | 1.27 | 1.27 | 30.7M |
| 2025-04-14 | 1.29 | 1.29 | 1.28 | 1.28 | 41.7M |
| 2025-04-11 | 1.28 | 1.29 | 1.27 | 1.29 | 38.8M |
| 2025-04-10 | 1.27 | 1.30 | 1.27 | 1.29 | 63.0M |
| 2025-04-09 | 1.21 | 1.25 | 1.20 | 1.24 | 62.3M |
| 2025-04-08 | 1.28 | 1.28 | 1.27 | 1.27 | 44.1M |
| 2025-04-07 | 1.29 | 1.31 | 1.24 | 1.25 | 46.9M |
| 2025-04-03 | 1.38 | 1.38 | 1.37 | 1.37 | 25.4M |
| 2025-04-02 | 1.39 | 1.39 | 1.38 | 1.39 | 18.9M |
| 2025-04-01 | 1.38 | 1.39 | 1.38 | 1.39 | 29.0M |
| 2025-03-31 | 1.38 | 1.38 | 1.37 | 1.38 | 26.2M |
| 2025-03-28 | 1.41 | 1.41 | 1.39 | 1.40 | 35.7M |
| 2025-03-27 | 1.41 | 1.41 | 1.41 | 1.41 | 23.7M |
| 2025-03-26 | 1.41 | 1.41 | 1.41 | 1.41 | 23.8M |
| 2025-03-25 | 1.42 | 1.42 | 1.40 | 1.41 | 24.1M |
| 2025-03-24 | 1.40 | 1.41 | 1.40 | 1.41 | 38.2M |
| 2025-03-21 | 1.40 | 1.40 | 1.39 | 1.39 | 30.1M |
| 2025-03-20 | 1.39 | 1.40 | 1.38 | 1.39 | 46.9M |
| 2025-03-19 | 1.39 | 1.39 | 1.38 | 1.39 | 26.6M |
| 2025-03-18 | 1.39 | 1.39 | 1.38 | 1.39 | 31.0M |
| 2025-03-17 | 1.40 | 1.40 | 1.39 | 1.39 | 27.1M |
| 2025-03-14 | 1.38 | 1.40 | 1.38 | 1.40 | 37.6M |
| 2025-03-13 | 1.37 | 1.38 | 1.37 | 1.37 | 36.8M |
| 2025-03-12 | 1.39 | 1.39 | 1.37 | 1.37 | 46.7M |
| 2025-03-11 | 1.39 | 1.39 | 1.38 | 1.39 | 20.7M |
| 2025-03-10 | 1.40 | 1.41 | 1.39 | 1.40 | 34.2M |
| 2025-03-07 | 1.40 | 1.40 | 1.40 | 1.40 | 30.8M |
| 2025-03-06 | 1.40 | 1.40 | 1.39 | 1.40 | 46.4M |
| 2025-03-05 | 1.41 | 1.41 | 1.40 | 1.41 | 23.5M |
| 2025-03-04 | 1.42 | 1.42 | 1.41 | 1.42 | 29.6M |
| 2025-03-03 | 1.43 | 1.44 | 1.43 | 1.43 | 32.6M |
| 2025-02-28 | 1.43 | 1.43 | 1.42 | 1.43 | 26.4M |
| 2025-02-27 | 1.41 | 1.43 | 1.41 | 1.43 | 30.7M |
| 2025-02-26 | 1.42 | 1.42 | 1.41 | 1.42 | 32.7M |
| 2025-02-25 | 1.43 | 1.43 | 1.42 | 1.43 | 18.4M |
| 2025-02-24 | 1.43 | 1.44 | 1.43 | 1.44 | 16.2M |
| 2025-02-21 | 1.45 | 1.45 | 1.44 | 1.44 | 24.2M |
| 2025-02-20 | 1.44 | 1.45 | 1.44 | 1.45 | 24.3M |
| 2025-02-19 | 1.45 | 1.45 | 1.44 | 1.44 | 26.8M |
| 2025-02-18 | 1.44 | 1.45 | 1.44 | 1.44 | 28.3M |
| 2025-02-17 | 1.43 | 1.44 | 1.43 | 1.44 | 32.9M |
| 2025-02-14 | 1.44 | 1.44 | 1.43 | 1.43 | 36.0M |
| 2025-02-13 | 1.45 | 1.45 | 1.43 | 1.43 | 45.4M |
| 2025-02-12 | 1.47 | 1.47 | 1.46 | 1.46 | 22.8M |
| 2025-02-11 | 1.47 | 1.47 | 1.46 | 1.47 | 38.4M |
| 2025-02-10 | 1.46 | 1.47 | 1.46 | 1.47 | 39.3M |
| 2025-02-07 | 1.45 | 1.46 | 1.45 | 1.46 | 50.2M |
| 2025-02-06 | 1.44 | 1.44 | 1.42 | 1.44 | 38.2M |
| 2025-02-05 | 1.44 | 1.44 | 1.43 | 1.44 | 28.2M |
| 2025-01-27 | 1.44 | 1.44 | 1.43 | 1.44 | 19.2M |
| 2025-01-24 | 1.45 | 1.45 | 1.44 | 1.45 | 19.9M |
| 2025-01-23 | 1.45 | 1.46 | 1.44 | 1.45 | 23.9M |
| 2025-01-22 | 1.46 | 1.47 | 1.46 | 1.46 | 26.9M |
| 2025-01-21 | 1.48 | 1.48 | 1.47 | 1.47 | 30.8M |
| 2025-01-20 | 1.48 | 1.48 | 1.47 | 1.47 | 36.9M |
| 2025-01-17 | 1.49 | 1.50 | 1.49 | 1.49 | 33.1M |
| 2025-01-16 | 1.50 | 1.50 | 1.49 | 1.50 | 43.9M |
| 2025-01-15 | 1.48 | 1.49 | 1.48 | 1.49 | 54.5M |
| 2025-01-14 | 1.49 | 1.49 | 1.47 | 1.48 | 62.5M |
| 2025-01-13 | 1.48 | 1.52 | 1.47 | 1.48 | 165.3M |
| 2025-01-10 | 1.45 | 1.46 | 1.44 | 1.45 | 25.6M |
| 2025-01-09 | 1.43 | 1.45 | 1.43 | 1.45 | 23.9M |
| 2025-01-08 | 1.42 | 1.43 | 1.42 | 1.43 | 15.0M |
| 2025-01-07 | 1.43 | 1.44 | 1.42 | 1.42 | 15.0M |
| 2025-01-06 | 1.46 | 1.46 | 1.44 | 1.44 | 15.8M |
| 2025-01-03 | 1.46 | 1.47 | 1.45 | 1.45 | 17.6M |
| 2025-01-02 | 1.46 | 1.47 | 1.46 | 1.47 | 27.4M |