1.37
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.39 | 1.42 | 1.39 | 1.41 | 924.3K |
| 09:35 | 1.41 | 1.41 | 1.41 | 1.41 | 3,999.6K |
| 09:40 | 1.41 | 1.42 | 1.41 | 1.41 | 1,122.0K |
| 09:45 | 1.41 | 1.41 | 1.40 | 1.40 | 226.5K |
| 09:50 | 1.40 | 1.40 | 1.40 | 1.40 | 138.2K |
| 09:55 | 1.41 | 1.41 | 1.40 | 1.40 | 2,418.8K |
| 10:00 | 1.41 | 1.41 | 1.41 | 1.41 | 3,214.7K |
| 10:05 | 1.41 | 1.41 | 1.40 | 1.40 | 463.7K |
| 10:10 | 1.41 | 1.41 | 1.41 | 1.41 | 334.3K |
| 10:15 | 1.41 | 1.41 | 1.41 | 1.41 | 831.4K |
| 10:20 | 1.41 | 1.41 | 1.40 | 1.41 | 911.8K |
| 10:25 | 1.41 | 1.41 | 1.41 | 1.41 | 40.0K |
| 10:30 | 1.41 | 1.41 | 1.41 | 1.41 | 276.1K |
| 10:35 | 1.41 | 1.41 | 1.41 | 1.41 | 266.1K |
| 10:40 | 1.41 | 1.41 | 1.41 | 1.41 | 212.3K |
| 10:50 | 1.42 | 1.42 | 1.41 | 1.41 | 2,256.2K |
| 10:55 | 1.41 | 1.41 | 1.41 | 1.41 | 722.1K |
| 11:00 | 1.41 | 1.41 | 1.41 | 1.41 | 874.6K |
| 11:05 | 1.41 | 1.41 | 1.41 | 1.41 | 642.5K |
| 11:10 | 1.41 | 1.41 | 1.41 | 1.41 | 476.7K |
| 11:15 | 1.41 | 1.41 | 1.41 | 1.41 | 253.9K |
| 11:20 | 1.41 | 1.41 | 1.41 | 1.41 | 271.4K |
| 11:25 | 1.42 | 1.42 | 1.41 | 1.41 | 617.1K |
| 13:00 | 1.41 | 1.41 | 1.41 | 1.41 | 2,459.3K |
| 13:05 | 1.41 | 1.41 | 1.41 | 1.41 | 720.0K |
| 13:10 | 1.41 | 1.41 | 1.41 | 1.41 | 4.7K |
| 13:15 | 1.41 | 1.41 | 1.41 | 1.41 | 42.6K |
| 13:20 | 1.41 | 1.41 | 1.41 | 1.41 | 590.1K |
| 13:25 | 1.41 | 1.41 | 1.40 | 1.40 | 445.4K |
| 13:30 | 1.40 | 1.41 | 1.40 | 1.40 | 540.8K |
| 13:35 | 1.40 | 1.41 | 1.40 | 1.40 | 392.5K |
| 13:40 | 1.41 | 1.41 | 1.41 | 1.41 | 303.2K |
| 13:45 | 1.41 | 1.41 | 1.41 | 1.41 | 973.5K |
| 13:50 | 1.40 | 1.41 | 1.40 | 1.41 | 26.6K |
| 14:00 | 1.41 | 1.41 | 1.41 | 1.41 | 2,721.8K |
| 14:05 | 1.41 | 1.41 | 1.41 | 1.41 | 0.1K |
| 14:15 | 1.41 | 1.41 | 1.40 | 1.40 | 44.1K |
| 14:25 | 1.41 | 1.41 | 1.41 | 1.41 | 2,401.5K |
| 14:30 | 1.41 | 1.41 | 1.41 | 1.41 | 810.2K |
| 14:35 | 1.41 | 1.41 | 1.40 | 1.41 | 19.6K |
| 14:40 | 1.41 | 1.41 | 1.40 | 1.41 | 312.0K |
| 14:45 | 1.40 | 1.40 | 1.40 | 1.40 | 1,009.3K |
| 14:50 | 1.40 | 1.40 | 1.40 | 1.40 | 9.0K |
| 14:55 | 1.40 | 1.40 | 1.40 | 1.40 | 76.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.40 | 1.41 | 1.37 | 1.37 | 46.0M |
| 2025-09-25 | 1.41 | 1.42 | 1.39 | 1.40 | 35.4M |
| 2025-09-24 | 1.34 | 1.41 | 1.34 | 1.41 | 38.3M |
| 2025-09-23 | 1.38 | 1.39 | 1.32 | 1.36 | 51.1M |
| 2025-09-22 | 1.36 | 1.38 | 1.35 | 1.37 | 40.9M |
| 2025-09-19 | 1.37 | 1.40 | 1.35 | 1.36 | 62.7M |
| 2025-09-18 | 1.37 | 1.42 | 1.35 | 1.38 | 38.1M |
| 2025-09-17 | 1.33 | 1.37 | 1.33 | 1.37 | 26.8M |
| 2025-09-16 | 1.33 | 1.35 | 1.32 | 1.35 | 41.5M |
| 2025-09-15 | 1.35 | 1.36 | 1.33 | 1.33 | 28.1M |
| 2025-09-12 | 1.32 | 1.35 | 1.32 | 1.34 | 20.4M |
| 2025-09-11 | 1.27 | 1.33 | 1.25 | 1.32 | 23.9M |
| 2025-09-10 | 1.27 | 1.30 | 1.27 | 1.28 | 87.8M |
| 2025-09-09 | 1.30 | 1.31 | 1.27 | 1.28 | 22.8M |
| 2025-09-08 | 1.29 | 1.30 | 1.28 | 1.30 | 25.1M |
| 2025-09-05 | 1.25 | 1.30 | 1.23 | 1.29 | 58.6M |
| 2025-09-04 | 1.29 | 1.33 | 1.22 | 1.24 | 39.6M |
| 2025-09-03 | 1.31 | 1.34 | 1.30 | 1.31 | 44.0M |
| 2025-09-02 | 1.36 | 1.36 | 1.30 | 1.31 | 25.5M |
| 2025-09-01 | 1.33 | 1.36 | 1.32 | 1.35 | 21.9M |
| 2025-08-29 | 1.32 | 1.33 | 1.29 | 1.32 | 28.1M |
| 2025-08-28 | 1.28 | 1.33 | 1.25 | 1.32 | 74.1M |
| 2025-08-27 | 1.30 | 1.34 | 1.28 | 1.28 | 31.0M |
| 2025-08-26 | 1.29 | 1.31 | 1.28 | 1.29 | 39.6M |
| 2025-08-25 | 1.28 | 1.32 | 1.28 | 1.29 | 31.5M |
| 2025-08-22 | 1.23 | 1.28 | 1.23 | 1.28 | 37.9M |
| 2025-08-21 | 1.24 | 1.26 | 1.22 | 1.22 | 35.2M |
| 2025-08-20 | 1.21 | 1.25 | 1.20 | 1.25 | 32.5M |
| 2025-08-19 | 1.22 | 1.24 | 1.21 | 1.22 | 33.6M |
| 2025-08-18 | 1.20 | 1.24 | 1.20 | 1.23 | 23.9M |
| 2025-08-15 | 1.16 | 1.21 | 1.16 | 1.20 | 35.2M |
| 2025-08-14 | 1.18 | 1.18 | 1.16 | 1.16 | 24.2M |
| 2025-08-13 | 1.16 | 1.18 | 1.16 | 1.18 | 16.5M |
| 2025-08-12 | 1.15 | 1.16 | 1.14 | 1.16 | 34.2M |
| 2025-08-11 | 1.12 | 1.16 | 1.12 | 1.15 | 27.7M |
| 2025-08-08 | 1.14 | 1.14 | 1.12 | 1.12 | 25.2M |
| 2025-08-07 | 1.14 | 1.15 | 1.13 | 1.14 | 33.8M |
| 2025-08-06 | 1.11 | 1.14 | 1.11 | 1.14 | 21.3M |
| 2025-08-05 | 1.12 | 1.12 | 1.11 | 1.12 | 24.5M |
| 2025-08-04 | 1.09 | 1.12 | 1.09 | 1.12 | 31.0M |
| 2025-08-01 | 1.10 | 1.11 | 1.09 | 1.10 | 34.9M |
| 2025-07-31 | 1.10 | 1.12 | 1.10 | 1.10 | 27.3M |
| 2025-07-30 | 1.12 | 1.12 | 1.10 | 1.10 | 35.3M |
| 2025-07-29 | 1.09 | 1.12 | 1.09 | 1.12 | 18.5M |
| 2025-07-28 | 1.10 | 1.10 | 1.09 | 1.10 | 20.3M |
| 2025-07-25 | 1.09 | 1.10 | 1.08 | 1.10 | 41.2M |
| 2025-07-24 | 1.06 | 1.09 | 1.06 | 1.09 | 35.7M |
| 2025-07-23 | 1.06 | 1.08 | 1.06 | 1.07 | 27.8M |
| 2025-07-22 | 1.08 | 1.08 | 1.05 | 1.06 | 30.6M |
| 2025-07-21 | 1.06 | 1.06 | 1.05 | 1.06 | 28.0M |
| 2025-07-18 | 1.06 | 1.06 | 1.05 | 1.06 | 19.2M |
| 2025-07-17 | 1.03 | 1.06 | 1.03 | 1.06 | 25.2M |
| 2025-07-16 | 1.03 | 1.04 | 1.03 | 1.03 | 22.1M |
| 2025-07-15 | 1.03 | 1.03 | 1.02 | 1.03 | 27.2M |
| 2025-07-14 | 1.02 | 1.02 | 1.02 | 1.02 | 19.6M |
| 2025-07-11 | 1.01 | 1.03 | 1.01 | 1.02 | 31.4M |
| 2025-07-10 | 1.01 | 1.02 | 1.01 | 1.01 | 17.7M |
| 2025-07-09 | 1.02 | 1.03 | 1.01 | 1.02 | 23.9M |
| 2025-07-08 | 1.01 | 1.02 | 1.01 | 1.02 | 18.4M |
| 2025-07-07 | 1.01 | 1.02 | 1.01 | 1.01 | 28.0M |
| 2025-07-04 | 1.02 | 1.03 | 1.01 | 1.01 | 39.0M |
| 2025-07-03 | 1.01 | 1.02 | 1.01 | 1.02 | 30.0M |
| 2025-07-02 | 1.04 | 1.04 | 1.00 | 1.01 | 27.5M |
| 2025-07-01 | 1.02 | 1.03 | 1.01 | 1.03 | 29.1M |
| 2025-06-30 | 1.00 | 1.02 | 1.00 | 1.02 | 28.5M |
| 2025-06-27 | 1.01 | 1.01 | 1.00 | 1.00 | 28.2M |
| 2025-06-26 | 1.02 | 1.02 | 1.01 | 1.01 | 28.0M |
| 2025-06-25 | 1.00 | 1.03 | 1.00 | 1.02 | 22.6M |
| 2025-06-24 | 0.98 | 1.00 | 0.98 | 1.00 | 24.8M |
| 2025-06-23 | 0.97 | 0.98 | 0.96 | 0.98 | 26.9M |
| 2025-06-20 | 0.98 | 0.98 | 0.97 | 0.97 | 18.6M |
| 2025-06-19 | 0.98 | 0.99 | 0.97 | 0.98 | 9.1M |
| 2025-06-18 | 0.97 | 0.98 | 0.97 | 0.98 | 72.0M |
| 2025-06-17 | 0.98 | 0.98 | 0.97 | 0.97 | 11.7M |
| 2025-06-16 | 0.97 | 0.98 | 0.97 | 0.98 | 8.2M |
| 2025-06-13 | 0.99 | 0.99 | 0.97 | 0.97 | 19.3M |
| 2025-06-12 | 0.98 | 0.99 | 0.98 | 0.99 | 12.6M |
| 2025-06-11 | 0.98 | 0.99 | 0.98 | 0.98 | 14.7M |
| 2025-06-10 | 1.00 | 1.00 | 0.97 | 0.98 | 31.2M |
| 2025-06-09 | 0.99 | 1.00 | 0.99 | 1.00 | 12.3M |
| 2025-06-06 | 0.98 | 0.99 | 0.98 | 0.99 | 13.3M |
| 2025-06-05 | 0.97 | 0.99 | 0.96 | 0.99 | 14.7M |
| 2025-06-04 | 0.97 | 0.97 | 0.96 | 0.97 | 13.5M |
| 2025-06-03 | 0.95 | 0.97 | 0.95 | 0.96 | 14.0M |
| 2025-05-30 | 0.96 | 0.96 | 0.95 | 0.95 | 11.8M |
| 2025-05-29 | 0.94 | 0.97 | 0.94 | 0.97 | 10.5M |
| 2025-05-28 | 0.95 | 0.95 | 0.94 | 0.94 | 10.5M |
| 2025-05-27 | 0.95 | 0.95 | 0.94 | 0.95 | 8.0M |
| 2025-05-26 | 0.95 | 0.95 | 0.94 | 0.95 | 14.8M |
| 2025-05-23 | 0.96 | 0.96 | 0.95 | 0.95 | 17.8M |
| 2025-05-22 | 0.97 | 0.97 | 0.96 | 0.96 | 14.8M |
| 2025-05-21 | 0.97 | 0.97 | 0.96 | 0.97 | 10.2M |
| 2025-05-20 | 0.96 | 0.97 | 0.96 | 0.97 | 10.6M |
| 2025-05-19 | 0.96 | 0.96 | 0.95 | 0.96 | 10.9M |
| 2025-05-16 | 0.95 | 0.97 | 0.95 | 0.96 | 11.2M |
| 2025-05-15 | 0.97 | 0.97 | 0.95 | 0.95 | 11.2M |
| 2025-05-14 | 0.98 | 0.98 | 0.96 | 0.97 | 17.5M |
| 2025-05-13 | 0.99 | 0.99 | 0.98 | 0.98 | 12.0M |
| 2025-05-12 | 0.98 | 0.98 | 0.97 | 0.98 | 15.0M |
| 2025-05-09 | 1.00 | 1.00 | 0.97 | 0.97 | 15.8M |
| 2025-05-08 | 0.98 | 0.99 | 0.98 | 0.99 | 14.2M |
| 2025-05-07 | 1.00 | 1.01 | 0.98 | 0.99 | 18.9M |
| 2025-05-06 | 0.99 | 1.00 | 0.98 | 1.00 | 20.5M |
| 2025-04-30 | 0.97 | 0.98 | 0.96 | 0.98 | 12.9M |
| 2025-04-29 | 0.96 | 0.97 | 0.96 | 0.97 | 9.1M |
| 2025-04-28 | 0.95 | 0.96 | 0.95 | 0.96 | 23.9M |
| 2025-04-25 | 0.95 | 0.96 | 0.94 | 0.96 | 19.1M |
| 2025-04-24 | 0.97 | 0.97 | 0.96 | 0.96 | 14.8M |
| 2025-04-23 | 0.97 | 0.98 | 0.96 | 0.97 | 18.5M |
| 2025-04-22 | 0.97 | 0.98 | 0.96 | 0.97 | 16.3M |
| 2025-04-21 | 0.95 | 0.97 | 0.95 | 0.97 | 15.0M |
| 2025-04-18 | 0.96 | 0.97 | 0.94 | 0.95 | 12.8M |
| 2025-04-17 | 0.95 | 0.97 | 0.95 | 0.95 | 13.3M |
| 2025-04-16 | 0.96 | 0.96 | 0.94 | 0.95 | 18.2M |
| 2025-04-15 | 0.96 | 0.97 | 0.95 | 0.96 | 15.0M |
| 2025-04-14 | 0.97 | 1.00 | 0.96 | 0.97 | 13.0M |
| 2025-04-11 | 0.92 | 0.97 | 0.88 | 0.96 | 24.4M |
| 2025-04-10 | 0.90 | 0.94 | 0.90 | 0.92 | 16.7M |
| 2025-04-09 | 0.87 | 0.90 | 0.81 | 0.89 | 24.5M |
| 2025-04-08 | 0.86 | 0.90 | 0.85 | 0.87 | 17.0M |
| 2025-04-07 | 0.94 | 0.96 | 0.83 | 0.86 | 26.5M |
| 2025-04-03 | 0.99 | 1.01 | 0.98 | 0.99 | 17.5M |
| 2025-04-02 | 0.99 | 1.01 | 0.99 | 1.00 | 14.6M |
| 2025-04-01 | 1.00 | 1.01 | 0.99 | 1.00 | 17.2M |
| 2025-03-31 | 1.00 | 1.04 | 0.98 | 0.99 | 20.0M |
| 2025-03-28 | 1.00 | 1.01 | 0.99 | 0.99 | 20.4M |
| 2025-03-27 | 0.99 | 1.02 | 0.98 | 1.00 | 20.0M |
| 2025-03-26 | 0.99 | 1.00 | 0.99 | 0.99 | 16.9M |
| 2025-03-25 | 1.00 | 1.00 | 0.98 | 0.98 | 17.2M |
| 2025-03-24 | 1.00 | 1.01 | 0.98 | 1.00 | 17.8M |
| 2025-03-21 | 1.03 | 1.03 | 1.00 | 1.00 | 18.7M |
| 2025-03-20 | 1.04 | 1.05 | 1.03 | 1.03 | 20.6M |
| 2025-03-19 | 1.04 | 1.05 | 1.03 | 1.04 | 15.8M |
| 2025-03-18 | 1.05 | 1.06 | 1.04 | 1.05 | 16.7M |
| 2025-03-17 | 1.04 | 1.05 | 1.04 | 1.04 | 12.7M |
| 2025-03-14 | 1.03 | 1.05 | 1.02 | 1.05 | 37.3M |
| 2025-03-13 | 1.05 | 1.05 | 1.02 | 1.03 | 22.5M |
| 2025-03-12 | 1.06 | 1.07 | 1.05 | 1.05 | 19.6M |
| 2025-03-11 | 1.05 | 1.06 | 1.04 | 1.06 | 28.3M |
| 2025-03-10 | 1.06 | 1.06 | 1.04 | 1.06 | 16.2M |
| 2025-03-07 | 1.07 | 1.07 | 1.05 | 1.06 | 17.3M |
| 2025-03-06 | 1.05 | 1.08 | 1.04 | 1.07 | 39.6M |
| 2025-03-05 | 1.03 | 1.04 | 1.02 | 1.04 | 24.2M |
| 2025-03-04 | 1.01 | 1.03 | 1.00 | 1.03 | 19.0M |
| 2025-03-03 | 1.01 | 1.04 | 1.00 | 1.02 | 24.3M |
| 2025-02-28 | 1.06 | 1.06 | 1.01 | 1.01 | 41.4M |
| 2025-02-27 | 1.06 | 1.07 | 1.04 | 1.07 | 27.1M |
| 2025-02-26 | 1.05 | 1.07 | 1.04 | 1.06 | 28.1M |
| 2025-02-25 | 1.03 | 1.06 | 1.02 | 1.04 | 36.3M |
| 2025-02-24 | 1.04 | 1.06 | 1.03 | 1.04 | 35.2M |
| 2025-02-21 | 1.01 | 1.05 | 1.01 | 1.04 | 41.7M |
| 2025-02-20 | 1.00 | 1.01 | 0.99 | 1.01 | 27.1M |
| 2025-02-19 | 0.96 | 1.00 | 0.96 | 1.00 | 31.1M |
| 2025-02-18 | 0.97 | 0.98 | 0.96 | 0.96 | 22.7M |
| 2025-02-17 | 0.97 | 0.98 | 0.96 | 0.98 | 20.8M |
| 2025-02-14 | 0.96 | 0.98 | 0.96 | 0.97 | 21.1M |
| 2025-02-13 | 0.99 | 0.99 | 0.97 | 0.97 | 23.3M |
| 2025-02-12 | 0.96 | 0.99 | 0.96 | 0.99 | 28.6M |
| 2025-02-11 | 0.97 | 0.98 | 0.96 | 0.97 | 19.2M |
| 2025-02-10 | 0.96 | 0.98 | 0.96 | 0.98 | 23.0M |
| 2025-02-07 | 0.95 | 0.98 | 0.95 | 0.97 | 23.4M |
| 2025-02-06 | 0.91 | 0.96 | 0.91 | 0.95 | 24.0M |
| 2025-02-05 | 0.91 | 0.93 | 0.91 | 0.92 | 15.4M |
| 2025-01-27 | 0.93 | 0.93 | 0.91 | 0.91 | 22.5M |
| 2025-01-24 | 0.91 | 0.93 | 0.91 | 0.92 | 17.0M |
| 2025-01-23 | 0.91 | 0.93 | 0.91 | 0.91 | 24.0M |
| 2025-01-22 | 0.91 | 0.91 | 0.90 | 0.91 | 22.0M |
| 2025-01-21 | 0.90 | 0.91 | 0.89 | 0.91 | 20.7M |
| 2025-01-20 | 0.90 | 0.92 | 0.90 | 0.90 | 14.5M |
| 2025-01-17 | 0.88 | 0.91 | 0.88 | 0.90 | 22.1M |
| 2025-01-16 | 0.89 | 0.90 | 0.88 | 0.88 | 20.2M |
| 2025-01-15 | 0.89 | 0.89 | 0.88 | 0.89 | 14.9M |
| 2025-01-14 | 0.86 | 0.90 | 0.85 | 0.89 | 25.0M |
| 2025-01-13 | 0.84 | 0.86 | 0.83 | 0.85 | 23.2M |
| 2025-01-10 | 0.86 | 0.87 | 0.85 | 0.85 | 19.3M |
| 2025-01-09 | 0.86 | 0.87 | 0.85 | 0.86 | 12.8M |
| 2025-01-08 | 0.85 | 0.87 | 0.83 | 0.86 | 22.6M |
| 2025-01-07 | 0.85 | 0.86 | 0.84 | 0.86 | 24.6M |
| 2025-01-06 | 0.85 | 0.86 | 0.84 | 0.84 | 22.5M |
| 2025-01-03 | 0.87 | 0.88 | 0.85 | 0.85 | 80.8M |
| 2025-01-02 | 0.90 | 0.90 | 0.86 | 0.87 | 43.6M |