1.80
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.60 | 1.61 | 1.58 | 1.59 | 2.2M |
| 2024-12-30 | 1.59 | 1.63 | 1.55 | 1.60 | 14.5M |
| 2024-12-27 | 1.62 | 1.62 | 1.59 | 1.59 | 4.0M |
| 2024-12-24 | 1.62 | 1.64 | 1.60 | 1.62 | 2.2M |
| 2024-12-23 | 1.60 | 1.63 | 1.58 | 1.60 | 4.1M |
| 2024-12-20 | 1.61 | 1.61 | 1.56 | 1.58 | 11.2M |
| 2024-12-19 | 1.64 | 1.64 | 1.59 | 1.61 | 6.1M |
| 2024-12-18 | 1.64 | 1.67 | 1.64 | 1.66 | 4.5M |
| 2024-12-17 | 1.63 | 1.65 | 1.61 | 1.63 | 4.4M |
| 2024-12-16 | 1.62 | 1.66 | 1.60 | 1.62 | 8.9M |
| 2024-12-13 | 1.71 | 1.72 | 1.62 | 1.64 | 20.5M |
| 2024-12-12 | 1.75 | 1.76 | 1.72 | 1.72 | 12.1M |
| 2024-12-11 | 1.80 | 1.81 | 1.74 | 1.75 | 8.4M |
| 2024-12-10 | 1.84 | 1.87 | 1.76 | 1.77 | 12.9M |
| 2024-12-09 | 1.73 | 1.81 | 1.71 | 1.80 | 8.7M |
| 2024-12-06 | 1.74 | 1.74 | 1.71 | 1.72 | 4.6M |
| 2024-12-05 | 1.77 | 1.77 | 1.70 | 1.72 | 5.6M |
| 2024-12-04 | 1.82 | 1.82 | 1.73 | 1.74 | 14.6M |
| 2024-12-03 | 1.83 | 1.83 | 1.77 | 1.81 | 3.5M |
| 2024-12-02 | 1.79 | 1.82 | 1.78 | 1.80 | 3.6M |
| 2024-11-29 | 1.79 | 1.82 | 1.75 | 1.78 | 5.7M |
| 2024-11-28 | 1.81 | 1.81 | 1.77 | 1.77 | 3.7M |
| 2024-11-27 | 1.79 | 1.82 | 1.76 | 1.81 | 5.1M |
| 2024-11-26 | 1.84 | 1.84 | 1.79 | 1.79 | 5.4M |
| 2024-11-25 | 1.83 | 1.84 | 1.80 | 1.82 | 8.5M |
| 2024-11-22 | 1.88 | 1.89 | 1.82 | 1.83 | 8.3M |
| 2024-11-21 | 1.89 | 1.92 | 1.88 | 1.88 | 2.6M |
| 2024-11-20 | 1.92 | 1.92 | 1.86 | 1.90 | 6.4M |
| 2024-11-19 | 1.93 | 1.94 | 1.88 | 1.92 | 7.8M |
| 2024-11-18 | 1.88 | 1.95 | 1.86 | 1.91 | 3.9M |
| 2024-11-15 | 1.95 | 1.96 | 1.86 | 1.89 | 6.8M |
| 2024-11-14 | 2.01 | 2.01 | 1.90 | 1.90 | 7.3M |
| 2024-11-13 | 1.98 | 1.99 | 1.92 | 1.96 | 7.7M |
| 2024-11-12 | 2.07 | 2.12 | 1.98 | 1.99 | 11.1M |
| 2024-11-11 | 2.05 | 2.11 | 2.02 | 2.10 | 8.4M |
| 2024-11-08 | 2.19 | 2.19 | 2.10 | 2.12 | 8.9M |
| 2024-11-07 | 2.03 | 2.19 | 2.02 | 2.13 | 18.4M |
| 2024-11-06 | 2.07 | 2.09 | 2.02 | 2.04 | 9.5M |
| 2024-11-05 | 2.00 | 2.09 | 1.98 | 2.08 | 16.6M |
| 2024-11-04 | 2.00 | 2.02 | 1.95 | 2.00 | 5.5M |
| 2024-11-01 | 2.02 | 2.05 | 1.96 | 1.99 | 8.3M |
| 2024-10-31 | 1.98 | 2.06 | 1.98 | 2.01 | 10.2M |
| 2024-10-30 | 1.97 | 2.01 | 1.93 | 1.99 | 17.8M |
| 2024-10-29 | 2.02 | 2.03 | 1.93 | 1.95 | 13.8M |
| 2024-10-28 | 2.00 | 2.06 | 1.97 | 2.02 | 19.1M |
| 2024-10-25 | 1.97 | 2.05 | 1.97 | 2.00 | 6.8M |
| 2024-10-24 | 1.98 | 2.01 | 1.96 | 1.97 | 6.1M |
| 2024-10-23 | 1.98 | 2.04 | 1.97 | 2.04 | 16.2M |
| 2024-10-22 | 1.97 | 2.01 | 1.95 | 2.01 | 9.3M |
| 2024-10-21 | 1.96 | 1.99 | 1.93 | 1.97 | 17.3M |
| 2024-10-18 | 1.87 | 1.99 | 1.85 | 1.96 | 16.5M |
| 2024-10-17 | 1.93 | 2.02 | 1.85 | 1.87 | 10.9M |
| 2024-10-16 | 1.88 | 2.00 | 1.83 | 1.93 | 17.0M |
| 2024-10-15 | 1.97 | 1.97 | 1.86 | 1.88 | 28.0M |
| 2024-10-14 | 1.98 | 2.03 | 1.87 | 1.97 | 26.0M |
| 2024-10-10 | 1.90 | 2.01 | 1.89 | 1.93 | 34.7M |
| 2024-10-09 | 1.98 | 2.03 | 1.81 | 1.86 | 42.0M |
| 2024-10-08 | 2.31 | 2.31 | 1.85 | 1.98 | 76.7M |
| 2024-10-07 | 2.14 | 2.24 | 2.10 | 2.23 | 30.6M |
| 2024-10-04 | 2.06 | 2.10 | 1.97 | 2.09 | 44.9M |
| 2024-10-03 | 2.19 | 2.22 | 1.93 | 2.06 | 41.9M |
| 2024-10-02 | 2.25 | 2.28 | 2.14 | 2.19 | 48.8M |
| 2024-09-30 | 2.04 | 2.24 | 2.04 | 2.20 | 76.2M |
| 2024-09-27 | 1.93 | 2.00 | 1.85 | 1.93 | 46.5M |
| 2024-09-26 | 1.60 | 1.89 | 1.60 | 1.83 | 41.0M |
| 2024-09-25 | 1.59 | 1.63 | 1.57 | 1.60 | 26.0M |
| 2024-09-24 | 1.46 | 1.56 | 1.46 | 1.55 | 21.9M |
| 2024-09-23 | 1.48 | 1.50 | 1.44 | 1.45 | 7.6M |
| 2024-09-20 | 1.51 | 1.53 | 1.47 | 1.48 | 10.8M |
| 2024-09-19 | 1.47 | 1.49 | 1.44 | 1.48 | 4.8M |
| 2024-09-17 | 1.45 | 1.49 | 1.45 | 1.49 | 2.1M |
| 2024-09-16 | 1.44 | 1.46 | 1.42 | 1.45 | 1.5M |
| 2024-09-13 | 1.46 | 1.49 | 1.44 | 1.44 | 3.1M |
| 2024-09-12 | 1.43 | 1.48 | 1.43 | 1.46 | 4.5M |
| 2024-09-11 | 1.44 | 1.46 | 1.41 | 1.45 | 4.7M |
| 2024-09-10 | 1.49 | 1.49 | 1.41 | 1.45 | 6.9M |
| 2024-09-09 | 1.53 | 1.53 | 1.47 | 1.48 | 7.4M |
| 2024-09-05 | 1.54 | 1.55 | 1.52 | 1.55 | 4.2M |
| 2024-09-04 | 1.53 | 1.55 | 1.51 | 1.54 | 4.8M |
| 2024-09-03 | 1.54 | 1.57 | 1.52 | 1.55 | 4.8M |
| 2024-09-02 | 1.54 | 1.55 | 1.51 | 1.54 | 4.0M |
| 2024-08-30 | 1.52 | 1.59 | 1.51 | 1.54 | 8.0M |
| 2024-08-29 | 1.52 | 1.54 | 1.48 | 1.52 | 9.4M |
| 2024-08-28 | 1.57 | 1.57 | 1.48 | 1.53 | 18.9M |
| 2024-08-27 | 1.62 | 1.62 | 1.54 | 1.56 | 9.5M |
| 2024-08-26 | 1.63 | 1.66 | 1.62 | 1.63 | 6.8M |
| 2024-08-23 | 1.64 | 1.65 | 1.58 | 1.63 | 6.8M |
| 2024-08-22 | 1.57 | 1.65 | 1.55 | 1.64 | 35.7M |
| 2024-08-21 | 1.56 | 1.57 | 1.52 | 1.57 | 23.1M |
| 2024-08-20 | 1.59 | 1.62 | 1.52 | 1.56 | 7.7M |
| 2024-08-19 | 1.63 | 1.64 | 1.48 | 1.57 | 15.4M |
| 2024-08-16 | 1.61 | 1.65 | 1.61 | 1.64 | 4.3M |
| 2024-08-15 | 1.63 | 1.66 | 1.61 | 1.61 | 3.0M |
| 2024-08-14 | 1.67 | 1.67 | 1.63 | 1.64 | 5.8M |
| 2024-08-13 | 1.68 | 1.68 | 1.62 | 1.67 | 8.7M |
| 2024-08-12 | 1.65 | 1.68 | 1.62 | 1.67 | 4.2M |
| 2024-08-09 | 1.65 | 1.69 | 1.63 | 1.65 | 6.6M |
| 2024-08-08 | 1.63 | 1.66 | 1.59 | 1.61 | 5.7M |
| 2024-08-07 | 1.65 | 1.65 | 1.59 | 1.63 | 6.4M |
| 2024-08-06 | 1.67 | 1.70 | 1.62 | 1.64 | 16.0M |
| 2024-08-05 | 1.75 | 1.75 | 1.61 | 1.67 | 11.1M |
| 2024-08-02 | 1.75 | 1.78 | 1.72 | 1.75 | 8.9M |
| 2024-08-01 | 1.81 | 1.82 | 1.75 | 1.76 | 9.9M |
| 2024-07-31 | 1.75 | 1.82 | 1.74 | 1.80 | 7.4M |
| 2024-07-30 | 1.77 | 1.79 | 1.73 | 1.75 | 9.9M |
| 2024-07-29 | 1.80 | 1.82 | 1.77 | 1.78 | 8.1M |
| 2024-07-26 | 1.76 | 1.80 | 1.71 | 1.78 | 15.1M |
| 2024-07-25 | 1.85 | 1.85 | 1.74 | 1.75 | 21.2M |
| 2024-07-24 | 1.93 | 1.96 | 1.77 | 1.86 | 29.3M |
| 2024-07-23 | 1.92 | 1.97 | 1.89 | 1.92 | 15.9M |
| 2024-07-22 | 1.89 | 1.93 | 1.83 | 1.92 | 14.3M |
| 2024-07-19 | 1.91 | 1.91 | 1.86 | 1.89 | 17.5M |
| 2024-07-18 | 1.88 | 1.95 | 1.85 | 1.91 | 20.5M |
| 2024-07-17 | 1.84 | 1.95 | 1.84 | 1.88 | 30.7M |
| 2024-07-16 | 1.85 | 1.89 | 1.78 | 1.82 | 22.8M |
| 2024-07-15 | 1.78 | 1.88 | 1.74 | 1.87 | 26.7M |
| 2024-07-12 | 1.82 | 1.85 | 1.76 | 1.80 | 16.4M |
| 2024-07-11 | 1.69 | 1.85 | 1.67 | 1.79 | 49.0M |
| 2024-07-10 | 1.62 | 1.70 | 1.59 | 1.66 | 26.2M |
| 2024-07-09 | 1.67 | 1.67 | 1.55 | 1.62 | 31.0M |
| 2024-07-08 | 1.68 | 1.73 | 1.65 | 1.68 | 26.2M |
| 2024-07-05 | 1.59 | 1.76 | 1.57 | 1.68 | 52.8M |
| 2024-07-04 | 1.55 | 1.59 | 1.53 | 1.58 | 15.1M |
| 2024-07-03 | 1.45 | 1.56 | 1.45 | 1.54 | 20.4M |
| 2024-07-02 | 1.38 | 1.48 | 1.38 | 1.44 | 10.2M |
| 2024-06-28 | 1.40 | 1.41 | 1.37 | 1.38 | 6.1M |
| 2024-06-27 | 1.45 | 1.47 | 1.38 | 1.38 | 19.8M |
| 2024-06-26 | 1.38 | 1.46 | 1.37 | 1.44 | 13.6M |
| 2024-06-25 | 1.38 | 1.40 | 1.35 | 1.38 | 10.0M |
| 2024-06-24 | 1.43 | 1.43 | 1.37 | 1.39 | 13.2M |
| 2024-06-21 | 1.43 | 1.48 | 1.31 | 1.41 | 30.2M |
| 2024-06-20 | 1.37 | 1.48 | 1.36 | 1.44 | 34.7M |
| 2024-06-19 | 1.24 | 1.36 | 1.24 | 1.34 | 21.7M |
| 2024-06-18 | 1.26 | 1.28 | 1.23 | 1.24 | 10.6M |
| 2024-06-17 | 1.32 | 1.32 | 1.27 | 1.27 | 10.9M |
| 2024-06-14 | 1.37 | 1.38 | 1.32 | 1.33 | 11.3M |
| 2024-06-13 | 1.36 | 1.37 | 1.33 | 1.36 | 11.1M |
| 2024-06-12 | 1.34 | 1.37 | 1.32 | 1.35 | 13.0M |
| 2024-06-11 | 1.37 | 1.37 | 1.31 | 1.34 | 26.0M |
| 2024-06-07 | 1.37 | 1.39 | 1.32 | 1.39 | 35.7M |
| 2024-06-06 | 1.37 | 1.39 | 1.32 | 1.37 | 13.7M |
| 2024-06-05 | 1.41 | 1.42 | 1.34 | 1.36 | 13.1M |
| 2024-06-04 | 1.41 | 1.44 | 1.39 | 1.41 | 6.5M |
| 2024-06-03 | 1.42 | 1.47 | 1.39 | 1.41 | 14.6M |
| 2024-05-31 | 1.56 | 1.56 | 1.40 | 1.40 | 15.7M |
| 2024-05-30 | 1.48 | 1.52 | 1.48 | 1.50 | 11.4M |
| 2024-05-29 | 1.53 | 1.55 | 1.49 | 1.50 | 7.9M |
| 2024-05-28 | 1.54 | 1.55 | 1.51 | 1.52 | 4.8M |
| 2024-05-27 | 1.49 | 1.56 | 1.44 | 1.54 | 8.9M |
| 2024-05-24 | 1.51 | 1.53 | 1.47 | 1.48 | 9.8M |
| 2024-05-23 | 1.62 | 1.62 | 1.52 | 1.53 | 17.8M |
| 2024-05-22 | 1.61 | 1.68 | 1.61 | 1.62 | 14.6M |
| 2024-05-21 | 1.66 | 1.67 | 1.60 | 1.62 | 25.4M |
| 2024-05-20 | 1.65 | 1.69 | 1.59 | 1.66 | 28.6M |
| 2024-05-17 | 1.57 | 1.65 | 1.50 | 1.64 | 32.9M |
| 2024-05-16 | 1.45 | 1.57 | 1.45 | 1.54 | 27.1M |
| 2024-05-14 | 1.50 | 1.50 | 1.42 | 1.44 | 14.2M |
| 2024-05-13 | 1.49 | 1.49 | 1.43 | 1.48 | 15.7M |
| 2024-05-10 | 1.40 | 1.50 | 1.40 | 1.49 | 29.0M |
| 2024-05-09 | 1.31 | 1.41 | 1.31 | 1.38 | 14.0M |
| 2024-05-08 | 1.37 | 1.37 | 1.31 | 1.31 | 8.4M |
| 2024-05-07 | 1.36 | 1.41 | 1.34 | 1.37 | 9.4M |
| 2024-05-06 | 1.38 | 1.38 | 1.35 | 1.37 | 7.3M |
| 2024-05-03 | 1.37 | 1.38 | 1.34 | 1.38 | 6.5M |
| 2024-05-02 | 1.29 | 1.39 | 1.29 | 1.36 | 8.4M |
| 2024-04-30 | 1.33 | 1.34 | 1.29 | 1.33 | 13.1M |
| 2024-04-29 | 1.26 | 1.38 | 1.24 | 1.34 | 24.4M |
| 2024-04-26 | 1.16 | 1.25 | 1.16 | 1.24 | 10.6M |
| 2024-04-25 | 1.15 | 1.19 | 1.15 | 1.16 | 6.1M |
| 2024-04-24 | 1.10 | 1.15 | 1.09 | 1.15 | 9.2M |
| 2024-04-23 | 1.08 | 1.10 | 1.07 | 1.10 | 16.4M |
| 2024-04-22 | 1.06 | 1.08 | 1.03 | 1.07 | 17.6M |
| 2024-04-19 | 1.07 | 1.08 | 1.04 | 1.05 | 7.0M |
| 2024-04-18 | 1.06 | 1.10 | 1.03 | 1.08 | 25.2M |
| 2024-04-17 | 1.09 | 1.11 | 1.06 | 1.07 | 23.3M |
| 2024-04-16 | 1.15 | 1.15 | 1.08 | 1.09 | 12.6M |
| 2024-04-15 | 1.18 | 1.18 | 1.12 | 1.13 | 11.5M |
| 2024-04-12 | 1.21 | 1.23 | 1.18 | 1.18 | 9.4M |
| 2024-04-11 | 1.22 | 1.23 | 1.20 | 1.22 | 13.8M |
| 2024-04-10 | 1.25 | 1.26 | 1.22 | 1.23 | 8.7M |
| 2024-04-09 | 1.22 | 1.26 | 1.22 | 1.25 | 7.8M |
| 2024-04-08 | 1.20 | 1.26 | 1.20 | 1.22 | 9.4M |
| 2024-04-05 | 1.26 | 1.26 | 1.19 | 1.21 | 4.0M |
| 2024-04-03 | 1.22 | 1.25 | 1.20 | 1.24 | 9.6M |
| 2024-04-02 | 1.19 | 1.24 | 1.19 | 1.22 | 11.3M |
| 2024-03-28 | 1.20 | 1.21 | 1.17 | 1.19 | 16.1M |
| 2024-03-27 | 1.23 | 1.23 | 1.18 | 1.20 | 10.9M |
| 2024-03-26 | 1.26 | 1.27 | 1.22 | 1.23 | 9.5M |
| 2024-03-25 | 1.28 | 1.29 | 1.25 | 1.26 | 6.8M |
| 2024-03-22 | 1.30 | 1.30 | 1.26 | 1.29 | 13.2M |
| 2024-03-21 | 1.31 | 1.35 | 1.30 | 1.30 | 9.6M |
| 2024-03-20 | 1.31 | 1.31 | 1.28 | 1.29 | 6.4M |
| 2024-03-19 | 1.36 | 1.36 | 1.31 | 1.31 | 7.6M |
| 2024-03-18 | 1.33 | 1.37 | 1.33 | 1.36 | 8.3M |
| 2024-03-15 | 1.36 | 1.37 | 1.32 | 1.36 | 12.5M |
| 2024-03-14 | 1.35 | 1.40 | 1.34 | 1.37 | 12.8M |
| 2024-03-13 | 1.39 | 1.39 | 1.35 | 1.35 | 10.7M |
| 2024-03-12 | 1.33 | 1.40 | 1.33 | 1.39 | 9.4M |
| 2024-03-11 | 1.29 | 1.33 | 1.29 | 1.33 | 6.3M |
| 2024-03-08 | 1.31 | 1.32 | 1.29 | 1.30 | 4.0M |
| 2024-03-07 | 1.29 | 1.32 | 1.28 | 1.29 | 4.8M |
| 2024-03-06 | 1.27 | 1.32 | 1.26 | 1.29 | 9.8M |
| 2024-03-05 | 1.30 | 1.31 | 1.27 | 1.27 | 7.7M |
| 2024-03-04 | 1.38 | 1.38 | 1.31 | 1.32 | 15.4M |
| 2024-03-01 | 1.35 | 1.39 | 1.34 | 1.38 | 4.8M |
| 2024-02-29 | 1.39 | 1.41 | 1.35 | 1.36 | 14.5M |
| 2024-02-28 | 1.42 | 1.42 | 1.37 | 1.37 | 7.4M |
| 2024-02-27 | 1.39 | 1.43 | 1.37 | 1.42 | 7.9M |
| 2024-02-26 | 1.38 | 1.42 | 1.35 | 1.40 | 9.6M |
| 2024-02-23 | 1.39 | 1.40 | 1.37 | 1.38 | 6.3M |
| 2024-02-22 | 1.35 | 1.40 | 1.32 | 1.40 | 8.9M |
| 2024-02-21 | 1.31 | 1.40 | 1.28 | 1.35 | 16.5M |
| 2024-02-20 | 1.29 | 1.33 | 1.28 | 1.31 | 9.5M |
| 2024-02-19 | 1.33 | 1.34 | 1.28 | 1.28 | 8.9M |
| 2024-02-16 | 1.27 | 1.36 | 1.25 | 1.36 | 17.8M |
| 2024-02-15 | 1.24 | 1.28 | 1.19 | 1.27 | 8.5M |
| 2024-02-14 | 1.22 | 1.25 | 1.19 | 1.24 | 4.6M |
| 2024-02-09 | 1.26 | 1.26 | 1.22 | 1.25 | 3.0M |
| 2024-02-08 | 1.30 | 1.31 | 1.26 | 1.28 | 5.7M |
| 2024-02-07 | 1.28 | 1.32 | 1.26 | 1.27 | 10.0M |
| 2024-02-06 | 1.22 | 1.27 | 1.19 | 1.27 | 12.9M |
| 2024-02-05 | 1.25 | 1.25 | 1.18 | 1.20 | 6.6M |
| 2024-02-02 | 1.25 | 1.29 | 1.21 | 1.24 | 10.8M |
| 2024-02-01 | 1.26 | 1.28 | 1.23 | 1.24 | 6.4M |
| 2024-01-31 | 1.27 | 1.29 | 1.24 | 1.25 | 7.5M |
| 2024-01-30 | 1.36 | 1.36 | 1.28 | 1.28 | 6.9M |
| 2024-01-29 | 1.36 | 1.39 | 1.34 | 1.34 | 8.7M |
| 2024-01-26 | 1.34 | 1.49 | 1.33 | 1.34 | 16.5M |
| 2024-01-25 | 1.34 | 1.35 | 1.30 | 1.34 | 28.1M |
| 2024-01-24 | 1.30 | 1.34 | 1.26 | 1.32 | 11.0M |
| 2024-01-23 | 1.26 | 1.30 | 1.22 | 1.28 | 9.0M |
| 2024-01-22 | 1.32 | 1.32 | 1.24 | 1.26 | 16.2M |
| 2024-01-19 | 1.37 | 1.37 | 1.32 | 1.32 | 6.9M |
| 2024-01-18 | 1.33 | 1.37 | 1.32 | 1.37 | 9.3M |
| 2024-01-17 | 1.42 | 1.43 | 1.33 | 1.33 | 16.8M |
| 2024-01-16 | 1.47 | 1.47 | 1.41 | 1.42 | 6.5M |
| 2024-01-15 | 1.45 | 1.48 | 1.42 | 1.47 | 5.8M |
| 2024-01-12 | 1.47 | 1.49 | 1.44 | 1.45 | 6.6M |
| 2024-01-11 | 1.46 | 1.49 | 1.43 | 1.46 | 12.0M |
| 2024-01-10 | 1.50 | 1.51 | 1.45 | 1.46 | 11.7M |
| 2024-01-09 | 1.53 | 1.55 | 1.50 | 1.51 | 4.8M |
| 2024-01-08 | 1.56 | 1.59 | 1.51 | 1.53 | 9.6M |
| 2024-01-05 | 1.61 | 1.63 | 1.57 | 1.57 | 7.2M |
| 2024-01-04 | 1.62 | 1.62 | 1.58 | 1.61 | 5.6M |
| 2024-01-03 | 1.64 | 1.64 | 1.59 | 1.61 | 7.9M |
| 2024-01-02 | 1.71 | 1.72 | 1.63 | 1.64 | 6.5M |