1.22
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.23 | 1.23 | 1.23 | 1.23 | 2,118.9K |
| 09:35 | 1.23 | 1.23 | 1.23 | 1.23 | 1,557.4K |
| 09:40 | 1.23 | 1.23 | 1.23 | 1.23 | 1,114.1K |
| 09:45 | 1.23 | 1.23 | 1.23 | 1.23 | 602.8K |
| 09:50 | 1.23 | 1.23 | 1.23 | 1.23 | 591.4K |
| 09:55 | 1.23 | 1.23 | 1.23 | 1.23 | 1,030.8K |
| 10:00 | 1.23 | 1.23 | 1.23 | 1.23 | 2,173.8K |
| 10:05 | 1.23 | 1.23 | 1.23 | 1.23 | 4,389.2K |
| 10:10 | 1.23 | 1.23 | 1.23 | 1.23 | 336.8K |
| 10:15 | 1.23 | 1.23 | 1.23 | 1.23 | 1,818.9K |
| 10:20 | 1.23 | 1.23 | 1.23 | 1.23 | 2,633.2K |
| 10:25 | 1.23 | 1.23 | 1.23 | 1.23 | 443.7K |
| 10:30 | 1.23 | 1.24 | 1.23 | 1.24 | 2,135.0K |
| 10:35 | 1.24 | 1.24 | 1.23 | 1.23 | 7,878.9K |
| 10:40 | 1.24 | 1.24 | 1.23 | 1.23 | 1,883.5K |
| 10:45 | 1.23 | 1.24 | 1.23 | 1.24 | 583.3K |
| 10:50 | 1.24 | 1.24 | 1.23 | 1.23 | 1,682.3K |
| 10:55 | 1.23 | 1.24 | 1.23 | 1.24 | 5,535.7K |
| 11:00 | 1.23 | 1.24 | 1.23 | 1.24 | 1,651.3K |
| 11:05 | 1.24 | 1.24 | 1.24 | 1.24 | 1,864.3K |
| 11:10 | 1.24 | 1.24 | 1.24 | 1.24 | 1,104.2K |
| 11:15 | 1.24 | 1.24 | 1.23 | 1.24 | 3,111.7K |
| 11:20 | 1.24 | 1.24 | 1.24 | 1.24 | 7,206.3K |
| 11:25 | 1.24 | 1.24 | 1.24 | 1.24 | 906.4K |
| 13:00 | 1.24 | 1.24 | 1.23 | 1.23 | 2,928.8K |
| 13:05 | 1.24 | 1.24 | 1.24 | 1.24 | 1,364.0K |
| 13:10 | 1.24 | 1.24 | 1.23 | 1.23 | 438.3K |
| 13:15 | 1.23 | 1.23 | 1.23 | 1.23 | 2,299.3K |
| 13:20 | 1.23 | 1.24 | 1.23 | 1.23 | 625.4K |
| 13:25 | 1.24 | 1.24 | 1.23 | 1.23 | 1,584.3K |
| 13:30 | 1.23 | 1.23 | 1.23 | 1.23 | 677.4K |
| 13:35 | 1.23 | 1.23 | 1.23 | 1.23 | 910.5K |
| 13:40 | 1.24 | 1.24 | 1.23 | 1.24 | 520.9K |
| 13:45 | 1.24 | 1.24 | 1.23 | 1.23 | 361.6K |
| 13:50 | 1.24 | 1.24 | 1.23 | 1.24 | 326.2K |
| 13:55 | 1.24 | 1.24 | 1.23 | 1.24 | 400.1K |
| 14:00 | 1.24 | 1.24 | 1.24 | 1.24 | 375.4K |
| 14:05 | 1.24 | 1.24 | 1.24 | 1.24 | 302.3K |
| 14:10 | 1.24 | 1.24 | 1.24 | 1.24 | 277.9K |
| 14:15 | 1.24 | 1.24 | 1.23 | 1.23 | 476.8K |
| 14:20 | 1.24 | 1.24 | 1.24 | 1.24 | 359.6K |
| 14:25 | 1.24 | 1.24 | 1.24 | 1.24 | 1,109.6K |
| 14:30 | 1.24 | 1.24 | 1.24 | 1.24 | 5,393.4K |
| 14:35 | 1.24 | 1.24 | 1.24 | 1.24 | 177.4K |
| 14:40 | 1.24 | 1.24 | 1.23 | 1.24 | 410.3K |
| 14:45 | 1.24 | 1.24 | 1.23 | 1.23 | 1,888.3K |
| 14:50 | 1.24 | 1.24 | 1.23 | 1.24 | 3,648.2K |
| 14:55 | 1.24 | 1.24 | 1.24 | 1.24 | 152.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.23 | 1.23 | 1.22 | 1.22 | 80.7M |
| 2025-09-25 | 1.23 | 1.24 | 1.23 | 1.24 | 81.4M |
| 2025-09-24 | 1.21 | 1.23 | 1.20 | 1.23 | 68.2M |
| 2025-09-23 | 1.22 | 1.22 | 1.19 | 1.21 | 72.8M |
| 2025-09-22 | 1.21 | 1.22 | 1.20 | 1.22 | 105.7M |
| 2025-09-19 | 1.21 | 1.22 | 1.20 | 1.21 | 63.7M |
| 2025-09-18 | 1.22 | 1.23 | 1.20 | 1.21 | 148.4M |
| 2025-09-17 | 1.21 | 1.22 | 1.21 | 1.22 | 51.2M |
| 2025-09-16 | 1.21 | 1.22 | 1.20 | 1.21 | 70.8M |
| 2025-09-15 | 1.21 | 1.22 | 1.21 | 1.21 | 53.8M |
| 2025-09-12 | 1.22 | 1.22 | 1.21 | 1.21 | 97.4M |
| 2025-09-11 | 1.18 | 1.22 | 1.18 | 1.22 | 89.6M |
| 2025-09-10 | 1.18 | 1.19 | 1.18 | 1.19 | 81.7M |
| 2025-09-09 | 1.19 | 1.19 | 1.18 | 1.18 | 79.9M |
| 2025-09-08 | 1.19 | 1.20 | 1.18 | 1.19 | 106.3M |
| 2025-09-05 | 1.15 | 1.19 | 1.15 | 1.19 | 117.5M |
| 2025-09-04 | 1.18 | 1.19 | 1.14 | 1.15 | 256.9M |
| 2025-09-03 | 1.19 | 1.20 | 1.18 | 1.18 | 83.8M |
| 2025-09-02 | 1.21 | 1.21 | 1.19 | 1.20 | 125.6M |
| 2025-09-01 | 1.20 | 1.21 | 1.20 | 1.21 | 66.1M |
| 2025-08-29 | 1.19 | 1.21 | 1.19 | 1.20 | 185.3M |
| 2025-08-28 | 1.17 | 1.20 | 1.16 | 1.20 | 148.9M |
| 2025-08-27 | 1.19 | 1.20 | 1.17 | 1.17 | 397.9M |
| 2025-08-26 | 1.19 | 1.20 | 1.18 | 1.19 | 169.5M |
| 2025-08-25 | 1.17 | 1.19 | 1.17 | 1.19 | 88.6M |
| 2025-08-22 | 1.14 | 1.17 | 1.14 | 1.17 | 48.4M |
| 2025-08-21 | 1.15 | 1.15 | 1.14 | 1.14 | 156.1M |
| 2025-08-20 | 1.13 | 1.15 | 1.12 | 1.15 | 82.4M |
| 2025-08-19 | 1.13 | 1.14 | 1.13 | 1.13 | 82.6M |
| 2025-08-18 | 1.13 | 1.14 | 1.12 | 1.13 | 78.2M |
| 2025-08-15 | 1.11 | 1.12 | 1.11 | 1.12 | 65.2M |
| 2025-08-14 | 1.12 | 1.12 | 1.11 | 1.11 | 137.6M |
| 2025-08-13 | 1.10 | 1.12 | 1.10 | 1.12 | 247.9M |
| 2025-08-12 | 1.10 | 1.11 | 1.10 | 1.10 | 124.4M |
| 2025-08-11 | 1.09 | 1.10 | 1.09 | 1.10 | 101.7M |
| 2025-08-08 | 1.09 | 1.10 | 1.09 | 1.09 | 58.0M |
| 2025-08-07 | 1.09 | 1.10 | 1.09 | 1.09 | 79.8M |
| 2025-08-06 | 1.09 | 1.10 | 1.09 | 1.09 | 154.3M |
| 2025-08-05 | 1.08 | 1.09 | 1.08 | 1.09 | 56.9M |
| 2025-08-04 | 1.08 | 1.08 | 1.07 | 1.08 | 210.8M |
| 2025-08-01 | 1.08 | 1.08 | 1.07 | 1.08 | 120.1M |
| 2025-07-31 | 1.10 | 1.10 | 1.08 | 1.08 | 72.1M |
| 2025-07-30 | 1.10 | 1.11 | 1.09 | 1.10 | 80.3M |
| 2025-07-29 | 1.10 | 1.10 | 1.09 | 1.10 | 205.2M |
| 2025-07-28 | 1.10 | 1.10 | 1.09 | 1.10 | 46.7M |
| 2025-07-25 | 1.10 | 1.10 | 1.09 | 1.09 | 59.6M |
| 2025-07-24 | 1.09 | 1.10 | 1.09 | 1.10 | 107.6M |
| 2025-07-23 | 1.09 | 1.10 | 1.09 | 1.09 | 84.2M |
| 2025-07-22 | 1.08 | 1.09 | 1.08 | 1.09 | 55.3M |
| 2025-07-21 | 1.07 | 1.08 | 1.07 | 1.08 | 78.8M |
| 2025-07-18 | 1.07 | 1.07 | 1.07 | 1.07 | 240.7M |
| 2025-07-17 | 1.05 | 1.07 | 1.05 | 1.06 | 60.5M |
| 2025-07-16 | 1.06 | 1.06 | 1.05 | 1.06 | 61.4M |
| 2025-07-15 | 1.06 | 1.06 | 1.05 | 1.06 | 58.3M |
| 2025-07-14 | 1.06 | 1.06 | 1.06 | 1.06 | 60.9M |
| 2025-07-11 | 1.05 | 1.07 | 1.05 | 1.06 | 186.8M |
| 2025-07-10 | 1.05 | 1.06 | 1.05 | 1.05 | 48.7M |
| 2025-07-09 | 1.05 | 1.05 | 1.05 | 1.05 | 45.7M |
| 2025-07-08 | 1.04 | 1.05 | 1.04 | 1.05 | 44.7M |
| 2025-07-07 | 1.04 | 1.04 | 1.04 | 1.04 | 75.9M |
| 2025-07-04 | 1.04 | 1.05 | 1.04 | 1.04 | 50.9M |
| 2025-07-03 | 1.04 | 1.04 | 1.03 | 1.04 | 90.6M |
| 2025-07-02 | 1.03 | 1.04 | 1.03 | 1.03 | 48.7M |
| 2025-07-01 | 1.03 | 1.04 | 1.03 | 1.03 | 47.1M |
| 2025-06-30 | 1.03 | 1.04 | 1.03 | 1.03 | 54.6M |
| 2025-06-27 | 1.03 | 1.04 | 1.03 | 1.03 | 169.2M |
| 2025-06-26 | 1.03 | 1.04 | 1.03 | 1.03 | 57.2M |
| 2025-06-25 | 1.01 | 1.04 | 1.01 | 1.03 | 54.6M |
| 2025-06-24 | 1.00 | 1.02 | 1.00 | 1.02 | 34.7M |
| 2025-06-23 | 1.00 | 1.01 | 1.00 | 1.01 | 37.8M |
| 2025-06-20 | 1.00 | 1.00 | 1.00 | 1.00 | 41.3M |
| 2025-06-19 | 1.01 | 1.01 | 1.00 | 1.00 | 86.5M |
| 2025-06-18 | 1.01 | 1.01 | 1.01 | 1.01 | 35.8M |
| 2025-06-17 | 1.01 | 1.01 | 1.01 | 1.01 | 39.7M |
| 2025-06-16 | 1.01 | 1.01 | 1.01 | 1.01 | 34.0M |
| 2025-06-13 | 1.01 | 1.01 | 1.00 | 1.01 | 71.2M |
| 2025-06-12 | 1.01 | 1.02 | 1.01 | 1.02 | 48.0M |
| 2025-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | 42.3M |
| 2025-06-10 | 1.01 | 1.01 | 1.00 | 1.01 | 77.5M |
| 2025-06-09 | 1.01 | 1.01 | 1.01 | 1.01 | 197.7M |
| 2025-06-06 | 1.01 | 1.01 | 1.01 | 1.01 | 53.2M |
| 2025-06-05 | 1.00 | 1.01 | 1.00 | 1.01 | 39.2M |
| 2025-06-04 | 1.00 | 1.01 | 1.00 | 1.01 | 35.2M |
| 2025-06-03 | 1.00 | 1.00 | 1.00 | 1.00 | 42.0M |
| 2025-05-30 | 1.00 | 1.00 | 0.99 | 1.00 | 34.9M |
| 2025-05-29 | 1.00 | 1.01 | 0.99 | 1.00 | 48.9M |
| 2025-05-28 | 1.00 | 1.00 | 0.99 | 0.99 | 55.5M |
| 2025-05-27 | 1.00 | 1.00 | 0.99 | 1.00 | 43.3M |
| 2025-05-26 | 1.01 | 1.01 | 1.00 | 1.00 | 40.7M |
| 2025-05-23 | 1.01 | 1.02 | 1.00 | 1.00 | 41.5M |
| 2025-05-22 | 1.02 | 1.02 | 1.01 | 1.01 | 41.1M |
| 2025-05-21 | 1.01 | 1.02 | 1.01 | 1.02 | 45.4M |
| 2025-05-20 | 1.01 | 1.01 | 1.00 | 1.01 | 35.2M |
| 2025-05-19 | 1.01 | 1.01 | 1.00 | 1.01 | 35.1M |
| 2025-05-16 | 1.02 | 1.02 | 1.00 | 1.01 | 26.8M |
| 2025-05-15 | 1.02 | 1.02 | 1.01 | 1.01 | 26.3M |
| 2025-05-14 | 1.01 | 1.03 | 1.01 | 1.02 | 56.8M |
| 2025-05-13 | 1.01 | 1.02 | 1.01 | 1.01 | 105.3M |
| 2025-05-12 | 1.00 | 1.01 | 1.00 | 1.01 | 31.8M |
| 2025-05-09 | 1.00 | 1.00 | 1.00 | 1.00 | 33.7M |
| 2025-05-08 | 1.00 | 1.01 | 0.99 | 1.00 | 55.5M |
| 2025-05-07 | 1.00 | 1.01 | 0.99 | 1.00 | 37.0M |
| 2025-05-06 | 0.98 | 0.99 | 0.98 | 0.99 | 56.2M |
| 2025-04-30 | 0.98 | 0.98 | 0.98 | 0.98 | 44.3M |
| 2025-04-29 | 0.98 | 0.98 | 0.98 | 0.98 | 63.2M |
| 2025-04-28 | 0.98 | 0.98 | 0.98 | 0.98 | 51.1M |
| 2025-04-25 | 0.98 | 0.99 | 0.98 | 0.98 | 45.3M |
| 2025-04-24 | 0.98 | 0.99 | 0.98 | 0.98 | 42.2M |
| 2025-04-23 | 0.98 | 0.99 | 0.98 | 0.98 | 44.9M |
| 2025-04-22 | 0.98 | 0.99 | 0.98 | 0.98 | 35.9M |
| 2025-04-21 | 0.97 | 0.98 | 0.97 | 0.98 | 36.3M |
| 2025-04-18 | 0.97 | 0.98 | 0.97 | 0.98 | 64.4M |
| 2025-04-17 | 0.97 | 0.98 | 0.97 | 0.97 | 42.0M |
| 2025-04-16 | 0.97 | 0.98 | 0.96 | 0.97 | 54.8M |
| 2025-04-15 | 0.98 | 0.98 | 0.97 | 0.97 | 48.8M |
| 2025-04-14 | 0.98 | 0.98 | 0.97 | 0.98 | 56.0M |
| 2025-04-11 | 0.96 | 0.98 | 0.96 | 0.97 | 72.7M |
| 2025-04-10 | 0.96 | 0.98 | 0.96 | 0.97 | 71.0M |
| 2025-04-09 | 0.92 | 0.95 | 0.92 | 0.95 | 81.7M |
| 2025-04-08 | 0.93 | 0.94 | 0.92 | 0.94 | 99.2M |
| 2025-04-07 | 0.96 | 0.98 | 0.91 | 0.92 | 155.2M |
| 2025-04-03 | 1.01 | 1.01 | 1.00 | 1.01 | 147.6M |
| 2025-04-02 | 1.01 | 1.02 | 1.01 | 1.01 | 64.0M |
| 2025-04-01 | 1.01 | 1.02 | 1.01 | 1.01 | 82.6M |
| 2025-03-31 | 1.02 | 1.03 | 1.01 | 1.01 | 87.7M |
| 2025-03-28 | 1.03 | 1.03 | 1.02 | 1.02 | 90.9M |
| 2025-03-27 | 1.02 | 1.03 | 1.02 | 1.02 | 100.3M |
| 2025-03-26 | 1.02 | 1.03 | 1.02 | 1.02 | 81.7M |
| 2025-03-25 | 1.03 | 1.03 | 1.02 | 1.02 | 58.9M |
| 2025-03-24 | 1.02 | 1.03 | 1.02 | 1.03 | 132.7M |
| 2025-03-21 | 1.04 | 1.04 | 1.02 | 1.02 | 59.5M |
| 2025-03-20 | 1.05 | 1.05 | 1.04 | 1.04 | 113.3M |
| 2025-03-19 | 1.05 | 1.05 | 1.04 | 1.05 | 78.8M |
| 2025-03-18 | 1.04 | 1.05 | 1.04 | 1.05 | 92.3M |
| 2025-03-17 | 1.05 | 1.05 | 1.04 | 1.04 | 94.7M |
| 2025-03-14 | 1.02 | 1.05 | 1.02 | 1.05 | 243.8M |
| 2025-03-13 | 1.03 | 1.03 | 1.02 | 1.02 | 129.0M |
| 2025-03-12 | 1.03 | 1.03 | 1.02 | 1.03 | 127.1M |
| 2025-03-11 | 1.02 | 1.03 | 1.02 | 1.03 | 116.4M |
| 2025-03-10 | 1.03 | 1.03 | 1.02 | 1.02 | 52.1M |
| 2025-03-07 | 1.03 | 1.04 | 1.03 | 1.03 | 167.4M |
| 2025-03-06 | 1.02 | 1.04 | 1.02 | 1.03 | 109.5M |
| 2025-03-05 | 1.02 | 1.02 | 1.01 | 1.02 | 131.7M |
| 2025-03-04 | 1.01 | 1.02 | 1.01 | 1.01 | 105.1M |
| 2025-03-03 | 1.02 | 1.02 | 1.01 | 1.01 | 90.3M |
| 2025-02-28 | 1.03 | 1.03 | 1.01 | 1.01 | 117.1M |
| 2025-02-27 | 1.03 | 1.04 | 1.02 | 1.03 | 131.7M |
| 2025-02-26 | 1.02 | 1.03 | 1.02 | 1.03 | 212.7M |
| 2025-02-25 | 1.03 | 1.03 | 1.02 | 1.02 | 130.2M |
| 2025-02-24 | 1.04 | 1.04 | 1.03 | 1.03 | 115.0M |
| 2025-02-21 | 1.03 | 1.04 | 1.02 | 1.04 | 63.8M |
| 2025-02-20 | 1.03 | 1.03 | 1.02 | 1.03 | 47.7M |
| 2025-02-19 | 1.02 | 1.03 | 1.01 | 1.03 | 86.1M |
| 2025-02-18 | 1.03 | 1.03 | 1.01 | 1.02 | 85.0M |
| 2025-02-17 | 1.03 | 1.03 | 1.02 | 1.03 | 82.4M |
| 2025-02-14 | 1.02 | 1.03 | 1.02 | 1.03 | 264.9M |
| 2025-02-13 | 1.02 | 1.03 | 1.02 | 1.02 | 80.0M |
| 2025-02-12 | 1.01 | 1.02 | 1.01 | 1.02 | 46.9M |
| 2025-02-11 | 1.01 | 1.02 | 1.01 | 1.01 | 62.7M |
| 2025-02-10 | 1.01 | 1.02 | 1.01 | 1.02 | 76.2M |
| 2025-02-07 | 1.00 | 1.02 | 1.00 | 1.01 | 221.0M |
| 2025-02-06 | 0.98 | 1.00 | 0.98 | 1.00 | 60.7M |
| 2025-02-05 | 0.99 | 0.99 | 0.98 | 0.98 | 41.5M |
| 2025-01-27 | 0.99 | 1.00 | 0.99 | 0.99 | 70.5M |
| 2025-01-24 | 0.98 | 1.00 | 0.98 | 0.99 | 85.8M |
| 2025-01-23 | 0.99 | 1.00 | 0.98 | 0.98 | 97.3M |
| 2025-01-22 | 0.99 | 0.99 | 0.98 | 0.98 | 82.9M |
| 2025-01-21 | 0.99 | 0.99 | 0.98 | 0.99 | 57.2M |
| 2025-01-20 | 0.99 | 1.00 | 0.99 | 0.99 | 126.0M |
| 2025-01-17 | 0.98 | 0.99 | 0.98 | 0.99 | 409.2M |
| 2025-01-16 | 0.98 | 0.99 | 0.97 | 0.98 | 67.7M |
| 2025-01-15 | 0.98 | 0.98 | 0.98 | 0.98 | 132.0M |
| 2025-01-14 | 0.96 | 0.99 | 0.96 | 0.98 | 317.1M |
| 2025-01-13 | 0.96 | 0.96 | 0.95 | 0.96 | 67.5M |
| 2025-01-10 | 0.97 | 0.97 | 0.96 | 0.96 | 97.7M |
| 2025-01-09 | 0.97 | 0.98 | 0.97 | 0.97 | 65.2M |
| 2025-01-08 | 0.97 | 0.98 | 0.96 | 0.97 | 86.6M |
| 2025-01-07 | 0.97 | 0.98 | 0.96 | 0.98 | 84.7M |
| 2025-01-06 | 0.97 | 0.97 | 0.96 | 0.97 | 91.3M |
| 2025-01-03 | 0.98 | 0.99 | 0.97 | 0.97 | 102.6M |
| 2025-01-02 | 1.01 | 1.01 | 0.98 | 0.98 | 133.6M |