1.80
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.80 | 1.80 | 1.79 | 1.79 | 442.0K |
| 09:35 | 1.80 | 1.80 | 1.79 | 1.79 | 914.0K |
| 09:40 | 1.80 | 1.80 | 1.79 | 1.79 | 128.0K |
| 09:50 | 1.80 | 1.80 | 1.80 | 1.80 | 140.0K |
| 09:55 | 1.79 | 1.79 | 1.79 | 1.79 | 438.0K |
| 10:00 | 1.78 | 1.79 | 1.78 | 1.78 | 102.0K |
| 10:05 | 1.79 | 1.79 | 1.78 | 1.78 | 668.0K |
| 10:30 | 1.79 | 1.79 | 1.78 | 1.79 | 630.0K |
| 10:35 | 1.80 | 1.80 | 1.79 | 1.79 | 66.0K |
| 10:40 | 1.80 | 1.80 | 1.79 | 1.79 | 188.0K |
| 10:50 | 1.80 | 1.80 | 1.79 | 1.80 | 74.0K |
| 10:55 | 1.79 | 1.80 | 1.79 | 1.79 | 770.0K |
| 11:00 | 1.80 | 1.80 | 1.79 | 1.79 | 60.0K |
| 11:05 | 1.80 | 1.80 | 1.79 | 1.80 | 64.0K |
| 11:10 | 1.79 | 1.80 | 1.79 | 1.79 | 70.0K |
| 11:15 | 1.80 | 1.80 | 1.79 | 1.79 | 178.0K |
| 11:20 | 1.80 | 1.81 | 1.80 | 1.81 | 1,040.0K |
| 11:25 | 1.80 | 1.81 | 1.80 | 1.81 | 238.0K |
| 11:30 | 1.80 | 1.80 | 1.80 | 1.80 | 116.0K |
| 11:35 | 1.81 | 1.81 | 1.79 | 1.79 | 70.0K |
| 11:40 | 1.80 | 1.81 | 1.80 | 1.80 | 36.0K |
| 11:45 | 1.80 | 1.81 | 1.79 | 1.81 | 264.0K |
| 11:50 | 1.80 | 1.81 | 1.79 | 1.79 | 286.0K |
| 13:00 | 1.80 | 1.80 | 1.79 | 1.79 | 82.0K |
| 13:05 | 1.80 | 1.80 | 1.79 | 1.79 | 104.0K |
| 13:10 | 1.80 | 1.80 | 1.79 | 1.79 | 1,388.0K |
| 13:35 | 1.78 | 1.78 | 1.78 | 1.78 | 34.0K |
| 13:40 | 1.79 | 1.79 | 1.79 | 1.79 | 882.0K |
| 14:05 | 1.78 | 1.78 | 1.78 | 1.78 | 50.0K |
| 14:10 | 1.79 | 1.79 | 1.78 | 1.78 | 70.0K |
| 14:15 | 1.79 | 1.79 | 1.78 | 1.78 | 20.0K |
| 14:20 | 1.79 | 1.79 | 1.78 | 1.79 | 328.0K |
| 14:30 | 1.78 | 1.79 | 1.78 | 1.79 | 68.0K |
| 14:35 | 1.78 | 1.79 | 1.78 | 1.79 | 72.0K |
| 14:40 | 1.78 | 1.78 | 1.78 | 1.78 | 100.0K |
| 14:45 | 1.79 | 1.79 | 1.78 | 1.78 | 44.0K |
| 14:50 | 1.79 | 1.79 | 1.78 | 1.78 | 88.0K |
| 14:55 | 1.79 | 1.79 | 1.79 | 1.79 | 34.0K |
| 15:00 | 1.78 | 1.79 | 1.78 | 1.79 | 48.0K |
| 15:05 | 1.78 | 1.78 | 1.78 | 1.78 | 68.0K |
| 15:15 | 1.79 | 1.79 | 1.78 | 1.79 | 42.0K |
| 15:20 | 1.78 | 1.78 | 1.78 | 1.78 | 290.0K |
| 15:25 | 1.78 | 1.79 | 1.78 | 1.79 | 82.0K |
| 15:30 | 1.78 | 1.79 | 1.78 | 1.79 | 72.0K |
| 15:35 | 1.78 | 1.79 | 1.78 | 1.78 | 98.0K |
| 15:40 | 1.79 | 1.79 | 1.78 | 1.79 | 114.0K |
| 15:45 | 1.78 | 1.79 | 1.78 | 1.79 | 282.0K |
| 15:50 | 1.78 | 1.79 | 1.78 | 1.79 | 726.0K |
| 15:55 | 1.78 | 1.79 | 1.78 | 1.79 | 322.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 1.79 | 1.81 | 1.76 | 1.80 | 8.5M |
| 2025-09-26 | 1.77 | 1.80 | 1.77 | 1.78 | 10.9M |
| 2025-09-25 | 1.79 | 1.81 | 1.78 | 1.79 | 12.5M |
| 2025-09-24 | 1.81 | 1.81 | 1.77 | 1.78 | 7.6M |
| 2025-09-23 | 1.84 | 1.84 | 1.77 | 1.80 | 18.4M |
| 2025-09-22 | 1.83 | 1.84 | 1.80 | 1.83 | 9.6M |
| 2025-09-19 | 1.81 | 1.84 | 1.79 | 1.83 | 15.5M |
| 2025-09-18 | 1.84 | 1.84 | 1.77 | 1.79 | 18.5M |
| 2025-09-17 | 1.86 | 1.86 | 1.81 | 1.84 | 14.8M |
| 2025-09-16 | 1.89 | 1.90 | 1.82 | 1.85 | 13.3M |
| 2025-09-15 | 1.92 | 1.92 | 1.85 | 1.88 | 11.1M |
| 2025-09-12 | 1.88 | 1.94 | 1.88 | 1.90 | 19.4M |
| 2025-09-11 | 1.86 | 1.88 | 1.83 | 1.87 | 12.6M |
| 2025-09-10 | 1.87 | 1.87 | 1.84 | 1.86 | 12.5M |
| 2025-09-09 | 1.85 | 1.87 | 1.83 | 1.86 | 10.4M |
| 2025-09-08 | 1.82 | 1.86 | 1.81 | 1.85 | 12.5M |
| 2025-09-05 | 1.79 | 1.83 | 1.79 | 1.81 | 9.0M |
| 2025-09-04 | 1.80 | 1.82 | 1.77 | 1.80 | 11.9M |
| 2025-09-03 | 1.80 | 1.82 | 1.77 | 1.80 | 10.3M |
| 2025-09-02 | 1.86 | 1.86 | 1.79 | 1.80 | 15.7M |
| 2025-09-01 | 1.85 | 1.87 | 1.83 | 1.85 | 8.1M |
| 2025-08-29 | 1.83 | 1.88 | 1.83 | 1.85 | 8.4M |
| 2025-08-28 | 1.86 | 1.87 | 1.81 | 1.84 | 12.8M |
| 2025-08-27 | 1.92 | 1.95 | 1.86 | 1.86 | 15.4M |
| 2025-08-26 | 1.92 | 1.92 | 1.90 | 1.91 | 12.0M |
| 2025-08-25 | 1.90 | 1.95 | 1.90 | 1.92 | 15.4M |
| 2025-08-22 | 1.91 | 1.91 | 1.88 | 1.89 | 17.3M |
| 2025-08-21 | 1.99 | 1.99 | 1.90 | 1.90 | 22.9M |
| 2025-08-20 | 2.00 | 2.00 | 1.93 | 1.97 | 22.4M |
| 2025-08-19 | 1.97 | 2.00 | 1.96 | 1.98 | 35.6M |
| 2025-08-18 | 1.93 | 1.98 | 1.93 | 1.96 | 28.0M |
| 2025-08-15 | 1.91 | 1.95 | 1.90 | 1.92 | 19.1M |
| 2025-08-14 | 1.98 | 2.00 | 1.92 | 1.93 | 17.2M |
| 2025-08-13 | 1.97 | 1.98 | 1.93 | 1.97 | 16.7M |
| 2025-08-12 | 1.96 | 1.97 | 1.93 | 1.95 | 23.7M |
| 2025-08-11 | 1.93 | 1.98 | 1.91 | 1.96 | 23.0M |
| 2025-08-08 | 1.89 | 1.92 | 1.85 | 1.91 | 15.5M |
| 2025-08-07 | 1.90 | 1.91 | 1.86 | 1.88 | 15.9M |
| 2025-08-06 | 1.90 | 1.92 | 1.85 | 1.87 | 22.1M |
| 2025-08-05 | 1.86 | 1.92 | 1.86 | 1.90 | 12.2M |
| 2025-08-04 | 1.90 | 1.90 | 1.83 | 1.88 | 17.9M |
| 2025-08-01 | 1.94 | 1.95 | 1.89 | 1.90 | 15.3M |
| 2025-07-31 | 1.98 | 1.98 | 1.89 | 1.92 | 24.8M |
| 2025-07-30 | 1.99 | 2.01 | 1.95 | 1.97 | 16.7M |
| 2025-07-29 | 2.01 | 2.02 | 1.94 | 1.99 | 25.9M |
| 2025-07-28 | 2.05 | 2.05 | 2.00 | 2.01 | 22.2M |
| 2025-07-25 | 2.08 | 2.11 | 2.04 | 2.06 | 26.9M |
| 2025-07-24 | 2.08 | 2.10 | 2.05 | 2.08 | 24.8M |
| 2025-07-23 | 2.14 | 2.18 | 2.07 | 2.08 | 38.1M |
| 2025-07-22 | 2.14 | 2.15 | 2.05 | 2.12 | 57.3M |
| 2025-07-21 | 1.97 | 2.21 | 1.95 | 2.13 | 135.7M |
| 2025-07-18 | 1.87 | 1.90 | 1.85 | 1.88 | 5.9M |
| 2025-07-17 | 1.87 | 1.89 | 1.85 | 1.87 | 9.7M |
| 2025-07-16 | 1.91 | 1.92 | 1.86 | 1.87 | 10.8M |
| 2025-07-15 | 1.98 | 1.99 | 1.88 | 1.93 | 27.1M |
| 2025-07-14 | 1.88 | 1.98 | 1.84 | 1.95 | 27.0M |
| 2025-07-11 | 1.90 | 1.90 | 1.86 | 1.87 | 17.0M |
| 2025-07-10 | 1.82 | 1.92 | 1.81 | 1.90 | 31.3M |
| 2025-07-09 | 1.79 | 1.85 | 1.78 | 1.80 | 16.8M |
| 2025-07-08 | 1.77 | 1.81 | 1.75 | 1.79 | 10.5M |
| 2025-07-07 | 1.80 | 1.80 | 1.76 | 1.79 | 6.8M |
| 2025-07-04 | 1.78 | 1.81 | 1.74 | 1.81 | 13.3M |
| 2025-07-03 | 1.77 | 1.83 | 1.76 | 1.78 | 14.6M |
| 2025-07-02 | 1.67 | 1.84 | 1.67 | 1.77 | 36.1M |
| 2025-06-30 | 1.66 | 1.69 | 1.65 | 1.68 | 9.7M |
| 2025-06-27 | 1.70 | 1.72 | 1.66 | 1.68 | 15.9M |
| 2025-06-26 | 1.66 | 1.73 | 1.64 | 1.68 | 17.5M |
| 2025-06-25 | 1.64 | 1.66 | 1.63 | 1.65 | 10.6M |
| 2025-06-24 | 1.58 | 1.63 | 1.58 | 1.63 | 9.6M |
| 2025-06-23 | 1.58 | 1.58 | 1.55 | 1.57 | 12.6M |
| 2025-06-20 | 1.60 | 1.61 | 1.57 | 1.60 | 9.7M |
| 2025-06-19 | 1.65 | 1.66 | 1.58 | 1.60 | 10.1M |
| 2025-06-18 | 1.66 | 1.67 | 1.64 | 1.65 | 5.7M |
| 2025-06-17 | 1.67 | 1.69 | 1.65 | 1.68 | 12.8M |
| 2025-06-16 | 1.67 | 1.68 | 1.65 | 1.68 | 6.5M |
| 2025-06-13 | 1.68 | 1.68 | 1.63 | 1.66 | 7.7M |
| 2025-06-12 | 1.68 | 1.70 | 1.68 | 1.68 | 5.9M |
| 2025-06-11 | 1.67 | 1.71 | 1.65 | 1.68 | 16.1M |
| 2025-06-10 | 1.65 | 1.69 | 1.65 | 1.66 | 14.0M |
| 2025-06-09 | 1.65 | 1.66 | 1.63 | 1.65 | 4.8M |
| 2025-06-06 | 1.64 | 1.66 | 1.63 | 1.64 | 4.0M |
| 2025-06-05 | 1.65 | 1.66 | 1.63 | 1.64 | 3.8M |
| 2025-06-04 | 1.63 | 1.66 | 1.62 | 1.65 | 4.7M |
| 2025-06-03 | 1.61 | 1.65 | 1.61 | 1.65 | 7.6M |
| 2025-06-02 | 1.63 | 1.63 | 1.55 | 1.59 | 11.0M |
| 2025-05-30 | 1.65 | 1.66 | 1.64 | 1.65 | 3.3M |
| 2025-05-29 | 1.65 | 1.67 | 1.63 | 1.65 | 6.4M |
| 2025-05-28 | 1.63 | 1.67 | 1.63 | 1.66 | 3.5M |
| 2025-05-27 | 1.64 | 1.64 | 1.62 | 1.64 | 5.3M |
| 2025-05-26 | 1.63 | 1.65 | 1.62 | 1.62 | 5.3M |
| 2025-05-23 | 1.65 | 1.67 | 1.63 | 1.65 | 4.2M |
| 2025-05-22 | 1.73 | 1.73 | 1.64 | 1.65 | 17.3M |
| 2025-05-21 | 1.69 | 1.73 | 1.66 | 1.71 | 11.8M |
| 2025-05-20 | 1.70 | 1.70 | 1.67 | 1.67 | 4.6M |
| 2025-05-19 | 1.68 | 1.70 | 1.66 | 1.69 | 9.4M |
| 2025-05-16 | 1.66 | 1.68 | 1.63 | 1.68 | 8.0M |
| 2025-05-15 | 1.68 | 1.68 | 1.65 | 1.66 | 8.6M |
| 2025-05-14 | 1.64 | 1.68 | 1.64 | 1.67 | 9.4M |
| 2025-05-13 | 1.66 | 1.68 | 1.63 | 1.64 | 10.0M |
| 2025-05-12 | 1.63 | 1.66 | 1.62 | 1.66 | 8.2M |
| 2025-05-09 | 1.59 | 1.64 | 1.58 | 1.64 | 8.9M |
| 2025-05-08 | 1.63 | 1.63 | 1.59 | 1.61 | 7.7M |
| 2025-05-07 | 1.63 | 1.68 | 1.61 | 1.61 | 8.2M |
| 2025-05-06 | 1.64 | 1.64 | 1.61 | 1.61 | 8.0M |
| 2025-05-02 | 1.66 | 1.68 | 1.63 | 1.63 | 4.4M |
| 2025-04-30 | 1.68 | 1.68 | 1.62 | 1.64 | 12.5M |
| 2025-04-29 | 1.70 | 1.71 | 1.65 | 1.65 | 6.1M |
| 2025-04-28 | 1.71 | 1.72 | 1.66 | 1.69 | 5.1M |
| 2025-04-25 | 1.73 | 1.75 | 1.69 | 1.69 | 9.3M |
| 2025-04-24 | 1.74 | 1.76 | 1.70 | 1.73 | 7.0M |
| 2025-04-23 | 1.75 | 1.76 | 1.72 | 1.76 | 11.2M |
| 2025-04-22 | 1.70 | 1.75 | 1.68 | 1.73 | 7.9M |
| 2025-04-17 | 1.66 | 1.73 | 1.63 | 1.69 | 9.1M |
| 2025-04-16 | 1.69 | 1.69 | 1.63 | 1.66 | 11.5M |
| 2025-04-15 | 1.75 | 1.75 | 1.66 | 1.70 | 12.1M |
| 2025-04-14 | 1.73 | 1.76 | 1.71 | 1.74 | 8.5M |
| 2025-04-11 | 1.70 | 1.76 | 1.70 | 1.73 | 5.6M |
| 2025-04-10 | 1.79 | 1.81 | 1.71 | 1.71 | 17.9M |
| 2025-04-09 | 1.66 | 1.75 | 1.62 | 1.75 | 17.5M |
| 2025-04-08 | 1.62 | 1.73 | 1.62 | 1.70 | 21.1M |
| 2025-04-07 | 1.73 | 1.73 | 1.62 | 1.62 | 31.5M |
| 2025-04-03 | 1.78 | 1.84 | 1.75 | 1.82 | 17.0M |
| 2025-04-02 | 1.72 | 1.81 | 1.71 | 1.80 | 7.8M |
| 2025-04-01 | 1.73 | 1.76 | 1.72 | 1.73 | 5.1M |
| 2025-03-31 | 1.77 | 1.77 | 1.70 | 1.73 | 9.3M |
| 2025-03-28 | 1.83 | 1.83 | 1.77 | 1.78 | 4.9M |
| 2025-03-27 | 1.81 | 1.87 | 1.80 | 1.83 | 9.2M |
| 2025-03-26 | 1.80 | 1.83 | 1.77 | 1.81 | 10.8M |
| 2025-03-25 | 1.86 | 1.86 | 1.79 | 1.81 | 8.7M |
| 2025-03-24 | 1.86 | 1.87 | 1.78 | 1.84 | 19.7M |
| 2025-03-21 | 1.84 | 1.90 | 1.83 | 1.86 | 28.0M |
| 2025-03-20 | 1.84 | 1.87 | 1.82 | 1.84 | 16.5M |
| 2025-03-19 | 1.88 | 1.90 | 1.83 | 1.85 | 12.9M |
| 2025-03-18 | 1.88 | 1.95 | 1.87 | 1.89 | 22.8M |
| 2025-03-17 | 1.74 | 1.93 | 1.74 | 1.88 | 57.2M |
| 2025-03-14 | 1.70 | 1.75 | 1.68 | 1.74 | 10.5M |
| 2025-03-13 | 1.70 | 1.71 | 1.64 | 1.68 | 9.3M |
| 2025-03-12 | 1.71 | 1.74 | 1.67 | 1.70 | 12.3M |
| 2025-03-11 | 1.70 | 1.72 | 1.66 | 1.71 | 13.1M |
| 2025-03-10 | 1.75 | 1.75 | 1.66 | 1.71 | 13.5M |
| 2025-03-07 | 1.63 | 1.76 | 1.63 | 1.71 | 27.3M |
| 2025-03-06 | 1.65 | 1.68 | 1.62 | 1.64 | 15.8M |
| 2025-03-05 | 1.54 | 1.66 | 1.54 | 1.63 | 32.2M |
| 2025-03-04 | 1.52 | 1.54 | 1.48 | 1.53 | 8.1M |
| 2025-03-03 | 1.51 | 1.57 | 1.51 | 1.52 | 6.8M |
| 2025-02-28 | 1.58 | 1.58 | 1.51 | 1.52 | 9.1M |
| 2025-02-27 | 1.54 | 1.62 | 1.54 | 1.59 | 16.1M |
| 2025-02-26 | 1.48 | 1.56 | 1.48 | 1.55 | 16.9M |
| 2025-02-25 | 1.42 | 1.49 | 1.42 | 1.46 | 12.0M |
| 2025-02-24 | 1.42 | 1.47 | 1.40 | 1.45 | 14.4M |
| 2025-02-21 | 1.46 | 1.48 | 1.42 | 1.43 | 13.4M |
| 2025-02-20 | 1.50 | 1.50 | 1.45 | 1.46 | 11.3M |
| 2025-02-19 | 1.52 | 1.53 | 1.50 | 1.51 | 8.2M |
| 2025-02-18 | 1.58 | 1.58 | 1.53 | 1.53 | 20.1M |
| 2025-02-17 | 1.55 | 1.58 | 1.53 | 1.58 | 13.6M |
| 2025-02-14 | 1.54 | 1.63 | 1.52 | 1.56 | 28.3M |
| 2025-02-13 | 1.65 | 1.65 | 1.57 | 1.57 | 13.0M |
| 2025-02-12 | 1.61 | 1.66 | 1.61 | 1.65 | 12.8M |
| 2025-02-11 | 1.58 | 1.62 | 1.54 | 1.59 | 14.9M |
| 2025-02-10 | 1.51 | 1.61 | 1.51 | 1.58 | 18.6M |
| 2025-02-07 | 1.49 | 1.56 | 1.48 | 1.52 | 11.6M |
| 2025-02-06 | 1.44 | 1.49 | 1.44 | 1.49 | 6.5M |
| 2025-02-05 | 1.48 | 1.49 | 1.43 | 1.44 | 6.9M |
| 2025-02-04 | 1.48 | 1.50 | 1.43 | 1.49 | 9.4M |
| 2025-02-03 | 1.50 | 1.50 | 1.45 | 1.47 | 2.5M |
| 2025-01-28 | 1.53 | 1.53 | 1.48 | 1.50 | 4.2M |
| 2025-01-27 | 1.48 | 1.54 | 1.48 | 1.53 | 7.2M |
| 2025-01-24 | 1.46 | 1.48 | 1.45 | 1.47 | 3.4M |
| 2025-01-23 | 1.47 | 1.49 | 1.46 | 1.46 | 4.5M |
| 2025-01-22 | 1.48 | 1.48 | 1.44 | 1.46 | 4.2M |
| 2025-01-21 | 1.47 | 1.49 | 1.46 | 1.49 | 7.7M |
| 2025-01-20 | 1.49 | 1.49 | 1.46 | 1.46 | 5.8M |
| 2025-01-17 | 1.49 | 1.50 | 1.45 | 1.48 | 5.9M |
| 2025-01-16 | 1.41 | 1.49 | 1.41 | 1.48 | 16.4M |
| 2025-01-15 | 1.42 | 1.43 | 1.40 | 1.41 | 7.1M |
| 2025-01-14 | 1.42 | 1.44 | 1.39 | 1.43 | 5.3M |
| 2025-01-13 | 1.44 | 1.44 | 1.39 | 1.41 | 11.2M |
| 2025-01-10 | 1.47 | 1.47 | 1.42 | 1.44 | 9.1M |
| 2025-01-09 | 1.45 | 1.49 | 1.44 | 1.47 | 9.2M |
| 2025-01-08 | 1.50 | 1.50 | 1.41 | 1.45 | 13.7M |
| 2025-01-07 | 1.51 | 1.53 | 1.45 | 1.49 | 9.8M |
| 2025-01-06 | 1.53 | 1.53 | 1.48 | 1.50 | 11.1M |
| 2025-01-03 | 1.55 | 1.58 | 1.52 | 1.53 | 3.6M |
| 2025-01-02 | 1.58 | 1.59 | 1.54 | 1.56 | 4.9M |