| 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 |
1.24 |
1.25 |
1.21 |
1.21 |
21.5M |
| 2025-09-25 |
1.23 |
1.27 |
1.23 |
1.25 |
25.2M |
| 2025-09-24 |
1.19 |
1.23 |
1.18 |
1.23 |
25.7M |
| 2025-09-23 |
1.23 |
1.23 |
1.17 |
1.19 |
25.4M |
| 2025-09-22 |
1.22 |
1.23 |
1.21 |
1.23 |
10.4M |
| 2025-09-19 |
1.23 |
1.24 |
1.21 |
1.22 |
15.4M |
| 2025-09-18 |
1.26 |
1.27 |
1.21 |
1.23 |
25.8M |
| 2025-09-17 |
1.25 |
1.26 |
1.23 |
1.25 |
14.1M |
| 2025-09-16 |
1.22 |
1.24 |
1.22 |
1.24 |
12.2M |
| 2025-09-15 |
1.21 |
1.23 |
1.21 |
1.22 |
11.7M |
| 2025-09-12 |
1.24 |
1.25 |
1.22 |
1.22 |
18.4M |
| 2025-09-11 |
1.20 |
1.23 |
1.18 |
1.23 |
22.1M |
| 2025-09-10 |
1.18 |
1.20 |
1.18 |
1.19 |
9.4M |
| 2025-09-09 |
1.21 |
1.21 |
1.18 |
1.18 |
11.9M |
| 2025-09-08 |
1.20 |
1.21 |
1.19 |
1.21 |
13.7M |
| 2025-09-05 |
1.19 |
1.20 |
1.16 |
1.20 |
18.2M |
| 2025-09-04 |
1.21 |
1.22 |
1.16 |
1.18 |
27.9M |
| 2025-09-03 |
1.25 |
1.26 |
1.20 |
1.21 |
17.6M |
| 2025-09-02 |
1.30 |
1.30 |
1.25 |
1.26 |
20.6M |
| 2025-09-01 |
1.31 |
1.33 |
1.29 |
1.31 |
19.5M |
| 2025-08-29 |
1.33 |
1.33 |
1.30 |
1.31 |
25.5M |
| 2025-08-28 |
1.29 |
1.33 |
1.28 |
1.33 |
27.5M |
| 2025-08-27 |
1.33 |
1.35 |
1.31 |
1.31 |
23.4M |
| 2025-08-26 |
1.31 |
1.33 |
1.29 |
1.32 |
19.0M |
| 2025-08-25 |
1.32 |
1.32 |
1.28 |
1.31 |
21.5M |
| 2025-08-22 |
1.23 |
1.29 |
1.23 |
1.29 |
22.0M |
| 2025-08-21 |
1.24 |
1.26 |
1.23 |
1.23 |
16.7M |
| 2025-08-20 |
1.23 |
1.23 |
1.20 |
1.23 |
17.6M |
| 2025-08-19 |
1.24 |
1.25 |
1.22 |
1.23 |
13.8M |
| 2025-08-18 |
1.18 |
1.24 |
1.17 |
1.23 |
28.8M |
| 2025-08-15 |
1.14 |
1.19 |
1.13 |
1.18 |
24.1M |
| 2025-08-14 |
1.15 |
1.17 |
1.14 |
1.14 |
17.2M |
| 2025-08-13 |
1.14 |
1.15 |
1.13 |
1.15 |
13.2M |
| 2025-08-12 |
1.14 |
1.14 |
1.13 |
1.14 |
9.3M |
| 2025-08-11 |
1.11 |
1.14 |
1.10 |
1.14 |
16.1M |
| 2025-08-08 |
1.14 |
1.14 |
1.11 |
1.11 |
20.0M |
| 2025-08-07 |
1.15 |
1.16 |
1.14 |
1.14 |
11.6M |
| 2025-08-06 |
1.14 |
1.15 |
1.13 |
1.15 |
12.5M |
| 2025-08-05 |
1.14 |
1.15 |
1.13 |
1.14 |
10.2M |
| 2025-08-04 |
1.12 |
1.14 |
1.12 |
1.14 |
11.2M |
| 2025-08-01 |
1.14 |
1.14 |
1.11 |
1.14 |
16.0M |
| 2025-07-31 |
1.13 |
1.16 |
1.13 |
1.14 |
24.3M |
| 2025-07-30 |
1.15 |
1.15 |
1.12 |
1.13 |
26.8M |
| 2025-07-29 |
1.14 |
1.15 |
1.12 |
1.15 |
13.0M |
| 2025-07-28 |
1.14 |
1.14 |
1.13 |
1.14 |
12.2M |
| 2025-07-25 |
1.13 |
1.14 |
1.12 |
1.14 |
18.4M |
| 2025-07-24 |
1.10 |
1.12 |
1.10 |
1.12 |
26.8M |
| 2025-07-23 |
1.10 |
1.12 |
1.10 |
1.11 |
19.6M |
| 2025-07-22 |
1.10 |
1.11 |
1.09 |
1.10 |
14.4M |
| 2025-07-21 |
1.11 |
1.11 |
1.10 |
1.11 |
14.1M |
| 2025-07-18 |
1.11 |
1.13 |
1.11 |
1.11 |
19.8M |
| 2025-07-17 |
1.09 |
1.11 |
1.09 |
1.11 |
26.5M |
| 2025-07-16 |
1.09 |
1.10 |
1.09 |
1.09 |
16.5M |
| 2025-07-15 |
1.08 |
1.09 |
1.07 |
1.09 |
23.0M |
| 2025-07-14 |
1.10 |
1.10 |
1.07 |
1.08 |
26.7M |
| 2025-07-11 |
1.07 |
1.10 |
1.06 |
1.10 |
20.8M |
| 2025-07-10 |
1.07 |
1.08 |
1.06 |
1.07 |
7.4M |
| 2025-07-09 |
1.08 |
1.08 |
1.07 |
1.07 |
8.7M |
| 2025-07-08 |
1.06 |
1.07 |
1.05 |
1.07 |
8.9M |
| 2025-07-07 |
1.06 |
1.06 |
1.05 |
1.05 |
8.9M |
| 2025-07-04 |
1.05 |
1.07 |
1.04 |
1.06 |
14.4M |
| 2025-07-03 |
1.05 |
1.06 |
1.04 |
1.05 |
7.6M |
| 2025-07-02 |
1.06 |
1.06 |
1.04 |
1.05 |
10.8M |
| 2025-07-01 |
1.08 |
1.08 |
1.06 |
1.06 |
12.2M |
| 2025-06-30 |
1.07 |
1.09 |
1.07 |
1.08 |
12.2M |
| 2025-06-27 |
1.07 |
1.10 |
1.07 |
1.07 |
15.1M |
| 2025-06-26 |
1.07 |
1.09 |
1.07 |
1.07 |
27.8M |
| 2025-06-25 |
1.04 |
1.08 |
1.03 |
1.07 |
38.0M |
| 2025-06-24 |
1.00 |
1.03 |
1.00 |
1.03 |
26.7M |
| 2025-06-23 |
0.98 |
1.01 |
0.97 |
1.00 |
21.0M |
| 2025-06-20 |
1.00 |
1.00 |
0.98 |
0.98 |
23.0M |
| 2025-06-19 |
1.02 |
1.03 |
1.00 |
1.00 |
16.5M |
| 2025-06-18 |
1.02 |
1.03 |
1.02 |
1.02 |
8.7M |
| 2025-06-17 |
1.03 |
1.03 |
1.02 |
1.03 |
13.6M |
| 2025-06-16 |
1.00 |
1.03 |
1.00 |
1.03 |
21.8M |
| 2025-06-13 |
1.01 |
1.02 |
1.00 |
1.00 |
13.0M |
| 2025-06-12 |
1.02 |
1.02 |
1.01 |
1.02 |
9.9M |
| 2025-06-11 |
1.02 |
1.03 |
1.01 |
1.02 |
14.3M |
| 2025-06-10 |
1.04 |
1.04 |
1.01 |
1.02 |
22.5M |
| 2025-06-09 |
1.03 |
1.05 |
1.03 |
1.04 |
15.2M |
| 2025-06-06 |
1.04 |
1.04 |
1.02 |
1.03 |
16.3M |
| 2025-06-05 |
1.02 |
1.04 |
1.02 |
1.04 |
22.6M |
| 2025-06-04 |
1.01 |
1.02 |
1.00 |
1.02 |
14.4M |
| 2025-06-03 |
0.99 |
1.02 |
0.99 |
1.01 |
13.6M |
| 2025-05-30 |
1.01 |
1.01 |
1.00 |
1.00 |
12.8M |
| 2025-05-29 |
0.98 |
1.01 |
0.98 |
1.01 |
27.8M |
| 2025-05-28 |
1.00 |
1.00 |
0.98 |
0.98 |
17.0M |
| 2025-05-27 |
1.00 |
1.00 |
0.99 |
1.00 |
9.9M |
| 2025-05-26 |
0.99 |
1.00 |
0.99 |
1.00 |
12.8M |
| 2025-05-23 |
1.01 |
1.02 |
0.99 |
0.99 |
20.6M |
| 2025-05-22 |
1.02 |
1.02 |
1.01 |
1.01 |
11.2M |
| 2025-05-21 |
1.02 |
1.03 |
1.01 |
1.02 |
11.6M |
| 2025-05-20 |
1.03 |
1.03 |
1.01 |
1.02 |
12.4M |
| 2025-05-19 |
1.03 |
1.03 |
1.01 |
1.02 |
13.2M |
| 2025-05-16 |
1.03 |
1.03 |
1.02 |
1.02 |
14.5M |
| 2025-05-15 |
1.06 |
1.06 |
1.03 |
1.03 |
20.2M |
| 2025-05-14 |
1.05 |
1.07 |
1.04 |
1.06 |
22.7M |
| 2025-05-13 |
1.06 |
1.07 |
1.05 |
1.05 |
16.7M |
| 2025-05-12 |
1.05 |
1.06 |
1.04 |
1.06 |
18.0M |
| 2025-05-09 |
1.06 |
1.06 |
1.04 |
1.04 |
18.9M |
| 2025-05-08 |
1.05 |
1.07 |
1.05 |
1.06 |
21.6M |
| 2025-05-07 |
1.10 |
1.10 |
1.05 |
1.06 |
37.8M |
| 2025-05-06 |
1.04 |
1.07 |
1.04 |
1.07 |
27.3M |
| 2025-04-30 |
1.00 |
1.03 |
1.00 |
1.03 |
30.8M |
| 2025-04-29 |
1.00 |
1.01 |
0.99 |
1.00 |
13.0M |
| 2025-04-28 |
1.00 |
1.01 |
1.00 |
1.00 |
18.7M |
| 2025-04-25 |
1.00 |
1.01 |
0.99 |
1.00 |
23.4M |
| 2025-04-24 |
1.02 |
1.02 |
0.99 |
1.00 |
26.0M |
| 2025-04-23 |
1.02 |
1.03 |
1.01 |
1.02 |
26.3M |
| 2025-04-22 |
1.02 |
1.02 |
1.01 |
1.01 |
22.2M |
| 2025-04-21 |
1.00 |
1.02 |
0.99 |
1.02 |
28.3M |
| 2025-04-18 |
1.00 |
1.01 |
0.99 |
1.00 |
18.7M |
| 2025-04-17 |
0.98 |
1.01 |
0.98 |
1.00 |
24.5M |
| 2025-04-16 |
0.99 |
1.00 |
0.98 |
0.99 |
37.2M |
| 2025-04-15 |
1.01 |
1.01 |
0.99 |
1.00 |
25.7M |
| 2025-04-14 |
1.01 |
1.02 |
1.01 |
1.01 |
23.8M |
| 2025-04-11 |
0.98 |
1.02 |
0.98 |
1.00 |
26.5M |
| 2025-04-10 |
1.00 |
1.03 |
1.00 |
1.00 |
44.9M |
| 2025-04-09 |
0.92 |
0.99 |
0.91 |
0.99 |
51.8M |
| 2025-04-08 |
0.94 |
0.97 |
0.92 |
0.95 |
40.5M |
| 2025-04-07 |
1.01 |
1.02 |
0.96 |
0.96 |
44.8M |
| 2025-04-03 |
1.05 |
1.08 |
1.05 |
1.07 |
17.2M |
| 2025-04-02 |
1.06 |
1.08 |
1.06 |
1.07 |
28.8M |
| 2025-04-01 |
1.08 |
1.08 |
1.06 |
1.06 |
25.1M |
| 2025-03-31 |
1.07 |
1.08 |
1.05 |
1.08 |
32.0M |
| 2025-03-28 |
1.10 |
1.10 |
1.08 |
1.08 |
19.8M |
| 2025-03-27 |
1.08 |
1.10 |
1.07 |
1.09 |
20.7M |
| 2025-03-26 |
1.09 |
1.10 |
1.08 |
1.09 |
16.4M |
| 2025-03-25 |
1.11 |
1.11 |
1.08 |
1.09 |
20.8M |
| 2025-03-24 |
1.12 |
1.12 |
1.08 |
1.11 |
30.7M |
| 2025-03-21 |
1.16 |
1.16 |
1.12 |
1.12 |
38.3M |
| 2025-03-20 |
1.17 |
1.18 |
1.16 |
1.16 |
26.0M |
| 2025-03-19 |
1.19 |
1.19 |
1.17 |
1.17 |
25.8M |
| 2025-03-18 |
1.19 |
1.21 |
1.19 |
1.19 |
32.5M |
| 2025-03-17 |
1.19 |
1.20 |
1.18 |
1.19 |
28.1M |
| 2025-03-14 |
1.17 |
1.20 |
1.16 |
1.19 |
48.3M |
| 2025-03-13 |
1.19 |
1.19 |
1.16 |
1.17 |
33.0M |
| 2025-03-12 |
1.21 |
1.22 |
1.19 |
1.20 |
44.2M |
| 2025-03-11 |
1.17 |
1.20 |
1.17 |
1.19 |
37.3M |
| 2025-03-10 |
1.23 |
1.23 |
1.19 |
1.20 |
59.2M |
| 2025-03-07 |
1.26 |
1.27 |
1.22 |
1.24 |
95.0M |
| 2025-03-06 |
1.20 |
1.26 |
1.20 |
1.26 |
79.5M |
| 2025-03-05 |
1.17 |
1.19 |
1.16 |
1.18 |
27.1M |
| 2025-03-04 |
1.14 |
1.17 |
1.14 |
1.17 |
23.5M |
| 2025-03-03 |
1.15 |
1.17 |
1.14 |
1.15 |
29.7M |
| 2025-02-28 |
1.19 |
1.20 |
1.14 |
1.14 |
28.0M |
| 2025-02-27 |
1.23 |
1.24 |
1.18 |
1.20 |
57.0M |
| 2025-02-26 |
1.23 |
1.24 |
1.22 |
1.24 |
35.2M |
| 2025-02-25 |
1.27 |
1.27 |
1.21 |
1.23 |
46.2M |
| 2025-02-24 |
1.25 |
1.28 |
1.24 |
1.25 |
52.7M |
| 2025-02-21 |
1.21 |
1.25 |
1.20 |
1.25 |
60.8M |
| 2025-02-20 |
1.21 |
1.22 |
1.19 |
1.21 |
39.6M |
| 2025-02-19 |
1.18 |
1.21 |
1.17 |
1.21 |
47.4M |
| 2025-02-18 |
1.21 |
1.23 |
1.17 |
1.18 |
58.8M |
| 2025-02-17 |
1.26 |
1.28 |
1.22 |
1.23 |
76.6M |
| 2025-02-14 |
1.17 |
1.23 |
1.17 |
1.23 |
57.3M |
| 2025-02-13 |
1.20 |
1.21 |
1.18 |
1.19 |
58.0M |
| 2025-02-12 |
1.16 |
1.21 |
1.16 |
1.21 |
70.3M |
| 2025-02-11 |
1.19 |
1.19 |
1.16 |
1.17 |
86.1M |
| 2025-02-10 |
1.15 |
1.19 |
1.15 |
1.19 |
92.0M |
| 2025-02-07 |
1.11 |
1.17 |
1.11 |
1.15 |
98.8M |
| 2025-02-06 |
1.10 |
1.12 |
1.07 |
1.11 |
90.8M |
| 2025-02-05 |
1.05 |
1.10 |
1.04 |
1.09 |
99.9M |
| 2025-01-27 |
1.04 |
1.04 |
1.00 |
1.01 |
31.2M |
| 2025-01-24 |
0.96 |
1.01 |
0.95 |
1.01 |
24.3M |
| 2025-01-23 |
0.98 |
1.00 |
0.97 |
0.97 |
8.8M |
| 2025-01-22 |
0.97 |
0.97 |
0.96 |
0.97 |
5.8M |
| 2025-01-21 |
0.97 |
0.98 |
0.96 |
0.98 |
12.3M |
| 2025-01-20 |
0.97 |
0.98 |
0.96 |
0.97 |
8.6M |
| 2025-01-17 |
0.96 |
0.98 |
0.96 |
0.97 |
8.6M |
| 2025-01-16 |
0.96 |
0.99 |
0.96 |
0.97 |
14.0M |
| 2025-01-15 |
0.97 |
0.97 |
0.95 |
0.96 |
9.5M |
| 2025-01-14 |
0.92 |
0.98 |
0.91 |
0.98 |
22.9M |
| 2025-01-13 |
0.89 |
0.92 |
0.89 |
0.91 |
6.1M |
| 2025-01-10 |
0.92 |
0.94 |
0.90 |
0.90 |
7.3M |
| 2025-01-09 |
0.91 |
0.93 |
0.91 |
0.93 |
6.6M |
| 2025-01-08 |
0.92 |
0.93 |
0.89 |
0.92 |
11.1M |
| 2025-01-07 |
0.92 |
0.93 |
0.91 |
0.93 |
5.0M |
| 2025-01-06 |
0.91 |
0.92 |
0.90 |
0.91 |
5.9M |
| 2025-01-03 |
0.96 |
0.96 |
0.91 |
0.92 |
8.9M |
| 2025-01-02 |
1.00 |
1.00 |
0.94 |
0.96 |
13.8M |