1.38
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.05 | 1.05 | 1.05 | 1.05 | 19.5M |
| 2023-12-28 | 1.05 | 1.06 | 1.05 | 1.06 | 18.5M |
| 2023-12-27 | 1.04 | 1.05 | 1.04 | 1.05 | 16.5M |
| 2023-12-26 | 1.04 | 1.05 | 1.04 | 1.04 | 21.9M |
| 2023-12-25 | 1.04 | 1.05 | 1.04 | 1.05 | 23.1M |
| 2023-12-22 | 1.04 | 1.05 | 1.04 | 1.05 | 19.9M |
| 2023-12-21 | 1.03 | 1.04 | 1.03 | 1.04 | 24.3M |
| 2023-12-20 | 1.04 | 1.05 | 1.04 | 1.04 | 21.9M |
| 2023-12-19 | 1.04 | 1.04 | 1.04 | 1.04 | 22.6M |
| 2023-12-18 | 1.04 | 1.04 | 1.04 | 1.04 | 33.7M |
| 2023-12-15 | 1.05 | 1.05 | 1.04 | 1.04 | 18.2M |
| 2023-12-14 | 1.05 | 1.05 | 1.04 | 1.05 | 12.9M |
| 2023-12-13 | 1.05 | 1.06 | 1.05 | 1.05 | 20.0M |
| 2023-12-12 | 1.05 | 1.06 | 1.05 | 1.06 | 19.4M |
| 2023-12-11 | 1.04 | 1.05 | 1.03 | 1.05 | 17.6M |
| 2023-12-08 | 1.05 | 1.05 | 1.04 | 1.04 | 16.7M |
| 2023-12-07 | 1.04 | 1.05 | 1.04 | 1.05 | 21.9M |
| 2023-12-06 | 1.04 | 1.05 | 1.04 | 1.04 | 21.2M |
| 2023-12-05 | 1.06 | 1.06 | 1.05 | 1.05 | 21.0M |
| 2023-12-04 | 1.07 | 1.07 | 1.06 | 1.06 | 15.6M |
| 2023-12-01 | 1.07 | 1.07 | 1.06 | 1.07 | 17.5M |
| 2023-11-30 | 1.06 | 1.07 | 1.06 | 1.07 | 23.0M |
| 2023-11-29 | 1.07 | 1.07 | 1.06 | 1.06 | 18.8M |
| 2023-11-28 | 1.08 | 1.08 | 1.07 | 1.08 | 18.0M |
| 2023-11-27 | 1.08 | 1.08 | 1.08 | 1.08 | 20.5M |
| 2023-11-24 | 1.09 | 1.09 | 1.09 | 1.09 | 21.6M |
| 2023-11-23 | 1.09 | 1.09 | 1.09 | 1.09 | 20.9M |
| 2023-11-22 | 1.09 | 1.09 | 1.09 | 1.09 | 19.7M |
| 2023-11-21 | 1.09 | 1.10 | 1.09 | 1.09 | 20.2M |
| 2023-11-20 | 1.08 | 1.09 | 1.08 | 1.09 | 19.9M |
| 2023-11-17 | 1.09 | 1.09 | 1.08 | 1.08 | 17.2M |
| 2023-11-16 | 1.09 | 1.09 | 1.09 | 1.09 | 23.1M |
| 2023-11-15 | 1.09 | 1.10 | 1.09 | 1.09 | 20.8M |
| 2023-11-14 | 1.08 | 1.09 | 1.08 | 1.09 | 21.0M |
| 2023-11-13 | 1.09 | 1.09 | 1.08 | 1.08 | 19.9M |
| 2023-11-10 | 1.10 | 1.10 | 1.09 | 1.09 | 20.1M |
| 2023-11-09 | 1.09 | 1.10 | 1.09 | 1.10 | 24.5M |
| 2023-11-08 | 1.10 | 1.10 | 1.09 | 1.09 | 22.4M |
| 2023-11-07 | 1.10 | 1.10 | 1.09 | 1.10 | 18.3M |
| 2023-11-06 | 1.10 | 1.10 | 1.09 | 1.10 | 54.0M |
| 2023-11-03 | 1.10 | 1.10 | 1.10 | 1.10 | 29.5M |
| 2023-11-02 | 1.10 | 1.11 | 1.10 | 1.10 | 15.3M |
| 2023-11-01 | 1.09 | 1.10 | 1.09 | 1.10 | 18.3M |
| 2023-10-31 | 1.09 | 1.10 | 1.09 | 1.10 | 25.3M |
| 2023-10-30 | 1.11 | 1.11 | 1.09 | 1.10 | 28.9M |
| 2023-10-27 | 1.11 | 1.11 | 1.11 | 1.11 | 21.7M |
| 2023-10-26 | 1.10 | 1.11 | 1.10 | 1.11 | 18.2M |
| 2023-10-25 | 1.10 | 1.10 | 1.10 | 1.10 | 17.2M |
| 2023-10-24 | 1.11 | 1.11 | 1.10 | 1.10 | 15.8M |
| 2023-10-23 | 1.11 | 1.12 | 1.10 | 1.11 | 17.2M |
| 2023-10-20 | 1.11 | 1.12 | 1.11 | 1.11 | 20.8M |
| 2023-10-19 | 1.13 | 1.13 | 1.12 | 1.12 | 18.3M |
| 2023-10-18 | 1.15 | 1.15 | 1.14 | 1.14 | 18.4M |
| 2023-10-17 | 1.14 | 1.15 | 1.14 | 1.15 | 23.5M |
| 2023-10-16 | 1.14 | 1.14 | 1.14 | 1.14 | 23.3M |
| 2023-10-13 | 1.14 | 1.15 | 1.13 | 1.14 | 24.9M |
| 2023-10-12 | 1.14 | 1.15 | 1.14 | 1.14 | 25.4M |
| 2023-10-11 | 1.13 | 1.14 | 1.13 | 1.13 | 24.9M |
| 2023-10-10 | 1.14 | 1.14 | 1.13 | 1.13 | 26.5M |
| 2023-10-09 | 1.14 | 1.14 | 1.12 | 1.13 | 27.4M |
| 2023-09-28 | 1.14 | 1.14 | 1.14 | 1.14 | 22.3M |
| 2023-09-27 | 1.15 | 1.15 | 1.14 | 1.14 | 27.5M |
| 2023-09-26 | 1.15 | 1.15 | 1.14 | 1.15 | 28.4M |
| 2023-09-25 | 1.15 | 1.15 | 1.14 | 1.15 | 23.6M |
| 2023-09-22 | 1.14 | 1.15 | 1.13 | 1.15 | 28.9M |
| 2023-09-21 | 1.15 | 1.15 | 1.14 | 1.14 | 24.6M |
| 2023-09-20 | 1.14 | 1.15 | 1.14 | 1.15 | 30.0M |
| 2023-09-19 | 1.13 | 1.14 | 1.13 | 1.14 | 25.8M |
| 2023-09-18 | 1.15 | 1.15 | 1.13 | 1.13 | 23.6M |
| 2023-09-15 | 1.14 | 1.14 | 1.13 | 1.13 | 24.4M |
| 2023-09-14 | 1.13 | 1.14 | 1.13 | 1.14 | 27.8M |
| 2023-09-13 | 1.13 | 1.13 | 1.13 | 1.13 | 27.5M |
| 2023-09-12 | 1.13 | 1.13 | 1.13 | 1.13 | 17.4M |
| 2023-09-11 | 1.12 | 1.13 | 1.12 | 1.13 | 22.8M |
| 2023-09-08 | 1.12 | 1.13 | 1.12 | 1.13 | 18.1M |
| 2023-09-07 | 1.12 | 1.13 | 1.12 | 1.13 | 20.9M |
| 2023-09-06 | 1.12 | 1.13 | 1.12 | 1.13 | 16.9M |
| 2023-09-05 | 1.14 | 1.14 | 1.13 | 1.13 | 21.1M |
| 2023-09-04 | 1.13 | 1.14 | 1.13 | 1.14 | 17.2M |
| 2023-09-01 | 1.12 | 1.13 | 1.12 | 1.12 | 17.5M |
| 2023-08-31 | 1.12 | 1.12 | 1.11 | 1.11 | 23.9M |
| 2023-08-30 | 1.12 | 1.13 | 1.11 | 1.12 | 17.4M |
| 2023-08-29 | 1.14 | 1.14 | 1.12 | 1.13 | 26.8M |
| 2023-08-28 | 1.22 | 1.22 | 1.14 | 1.14 | 26.2M |
| 2023-08-25 | 1.12 | 1.13 | 1.11 | 1.13 | 26.6M |
| 2023-08-24 | 1.12 | 1.12 | 1.11 | 1.12 | 18.7M |
| 2023-08-23 | 1.12 | 1.13 | 1.12 | 1.12 | 23.4M |
| 2023-08-22 | 1.11 | 1.13 | 1.11 | 1.12 | 32.7M |
| 2023-08-21 | 1.13 | 1.13 | 1.11 | 1.11 | 24.4M |
| 2023-08-18 | 1.13 | 1.14 | 1.13 | 1.13 | 21.3M |
| 2023-08-17 | 1.14 | 1.14 | 1.12 | 1.12 | 20.2M |
| 2023-08-16 | 1.13 | 1.14 | 1.13 | 1.13 | 26.0M |
| 2023-08-15 | 1.12 | 1.14 | 1.12 | 1.14 | 16.0M |
| 2023-08-14 | 1.13 | 1.14 | 1.12 | 1.12 | 19.5M |
| 2023-08-11 | 1.16 | 1.16 | 1.14 | 1.14 | 25.5M |
| 2023-08-10 | 1.16 | 1.16 | 1.15 | 1.16 | 28.8M |
| 2023-08-09 | 1.16 | 1.16 | 1.16 | 1.16 | 27.2M |
| 2023-08-08 | 1.16 | 1.17 | 1.16 | 1.16 | 25.9M |
| 2023-08-07 | 1.18 | 1.18 | 1.16 | 1.16 | 26.2M |
| 2023-08-04 | 1.17 | 1.19 | 1.17 | 1.17 | 24.7M |
| 2023-08-03 | 1.16 | 1.17 | 1.15 | 1.17 | 23.9M |
| 2023-08-02 | 1.18 | 1.18 | 1.15 | 1.15 | 23.9M |
| 2023-08-01 | 1.18 | 1.19 | 1.18 | 1.18 | 49.6M |
| 2023-07-31 | 1.18 | 1.20 | 1.18 | 1.19 | 24.6M |
| 2023-07-28 | 1.14 | 1.18 | 1.14 | 1.17 | 26.2M |
| 2023-07-27 | 1.12 | 1.15 | 1.12 | 1.14 | 22.6M |
| 2023-07-26 | 1.13 | 1.14 | 1.13 | 1.13 | 24.1M |
| 2023-07-25 | 1.09 | 1.13 | 1.09 | 1.13 | 18.6M |
| 2023-07-24 | 1.10 | 1.11 | 1.10 | 1.10 | 23.2M |
| 2023-07-21 | 1.11 | 1.11 | 1.10 | 1.11 | 12.7M |
| 2023-07-20 | 1.11 | 1.11 | 1.10 | 1.10 | 14.1M |
| 2023-07-19 | 1.10 | 1.10 | 1.09 | 1.10 | 18.2M |
| 2023-07-18 | 1.10 | 1.10 | 1.10 | 1.10 | 18.2M |
| 2023-07-17 | 1.10 | 1.10 | 1.10 | 1.10 | 21.2M |
| 2023-07-14 | 1.10 | 1.11 | 1.10 | 1.11 | 25.8M |
| 2023-07-13 | 1.10 | 1.10 | 1.09 | 1.10 | 18.8M |
| 2023-07-12 | 1.09 | 1.10 | 1.09 | 1.09 | 20.1M |
| 2023-07-11 | 1.08 | 1.09 | 1.08 | 1.08 | 11.8M |
| 2023-07-10 | 1.08 | 1.08 | 1.08 | 1.08 | 12.8M |
| 2023-07-07 | 1.08 | 1.08 | 1.08 | 1.08 | 13.9M |
| 2023-07-06 | 1.08 | 1.09 | 1.08 | 1.08 | 33.9M |
| 2023-07-05 | 1.09 | 1.09 | 1.08 | 1.09 | 35.3M |
| 2023-07-04 | 1.10 | 1.10 | 1.09 | 1.09 | 18.3M |
| 2023-07-03 | 1.09 | 1.10 | 1.09 | 1.10 | 15.8M |
| 2023-06-30 | 1.08 | 1.09 | 1.08 | 1.09 | 23.7M |
| 2023-06-29 | 1.08 | 1.08 | 1.08 | 1.08 | 29.0M |
| 2023-06-28 | 1.08 | 1.09 | 1.08 | 1.08 | 15.0M |
| 2023-06-27 | 1.07 | 1.08 | 1.07 | 1.08 | 19.1M |
| 2023-06-26 | 1.08 | 1.08 | 1.07 | 1.07 | 13.5M |
| 2023-06-21 | 1.09 | 1.10 | 1.09 | 1.09 | 23.4M |
| 2023-06-20 | 1.09 | 1.09 | 1.09 | 1.09 | 29.2M |
| 2023-06-19 | 1.11 | 1.11 | 1.09 | 1.09 | 24.2M |
| 2023-06-16 | 1.11 | 1.11 | 1.10 | 1.11 | 24.7M |
| 2023-06-15 | 1.11 | 1.11 | 1.10 | 1.11 | 18.7M |
| 2023-06-14 | 1.12 | 1.12 | 1.10 | 1.10 | 26.7M |
| 2023-06-13 | 1.11 | 1.12 | 1.11 | 1.12 | 29.0M |
| 2023-06-12 | 1.12 | 1.12 | 1.11 | 1.12 | 31.5M |
| 2023-06-09 | 1.13 | 1.14 | 1.13 | 1.13 | 34.7M |
| 2023-06-08 | 1.12 | 1.14 | 1.11 | 1.13 | 44.8M |
| 2023-06-07 | 1.11 | 1.12 | 1.11 | 1.12 | 25.5M |
| 2023-06-06 | 1.11 | 1.12 | 1.10 | 1.11 | 29.5M |
| 2023-06-05 | 1.10 | 1.11 | 1.09 | 1.11 | 32.6M |
| 2023-06-02 | 1.09 | 1.10 | 1.09 | 1.10 | 34.2M |
| 2023-06-01 | 1.09 | 1.10 | 1.08 | 1.09 | 38.2M |
| 2023-05-31 | 1.09 | 1.09 | 1.09 | 1.09 | 38.1M |
| 2023-05-30 | 1.10 | 1.10 | 1.09 | 1.10 | 34.4M |
| 2023-05-29 | 1.10 | 1.11 | 1.09 | 1.10 | 32.3M |
| 2023-05-26 | 1.08 | 1.10 | 1.08 | 1.10 | 27.0M |
| 2023-05-25 | 1.09 | 1.09 | 1.08 | 1.09 | 30.1M |
| 2023-05-24 | 1.11 | 1.11 | 1.09 | 1.09 | 49.5M |
| 2023-05-23 | 1.14 | 1.14 | 1.12 | 1.12 | 13.5M |
| 2023-05-22 | 1.13 | 1.14 | 1.13 | 1.13 | 28.8M |
| 2023-05-19 | 1.14 | 1.15 | 1.13 | 1.13 | 27.8M |
| 2023-05-18 | 1.15 | 1.16 | 1.14 | 1.15 | 26.2M |
| 2023-05-17 | 1.14 | 1.15 | 1.13 | 1.14 | 29.2M |
| 2023-05-16 | 1.15 | 1.16 | 1.14 | 1.15 | 34.1M |
| 2023-05-15 | 1.14 | 1.15 | 1.12 | 1.15 | 33.8M |
| 2023-05-12 | 1.14 | 1.15 | 1.14 | 1.14 | 14.1M |
| 2023-05-11 | 1.15 | 1.17 | 1.15 | 1.15 | 24.6M |
| 2023-05-10 | 1.18 | 1.18 | 1.15 | 1.15 | 23.0M |
| 2023-05-09 | 1.20 | 1.22 | 1.18 | 1.19 | 54.2M |
| 2023-05-08 | 1.16 | 1.21 | 1.15 | 1.20 | 35.6M |
| 2023-05-05 | 1.14 | 1.17 | 1.14 | 1.15 | 53.9M |
| 2023-05-04 | 1.10 | 1.14 | 1.09 | 1.14 | 35.1M |
| 2023-04-28 | 1.10 | 1.12 | 1.10 | 1.11 | 26.6M |
| 2023-04-27 | 1.09 | 1.10 | 1.09 | 1.10 | 26.4M |
| 2023-04-26 | 1.11 | 1.11 | 1.09 | 1.10 | 32.5M |
| 2023-04-25 | 1.09 | 1.11 | 1.09 | 1.11 | 21.8M |
| 2023-04-24 | 1.10 | 1.10 | 1.09 | 1.09 | 23.3M |
| 2023-04-21 | 1.10 | 1.12 | 1.10 | 1.10 | 20.2M |
| 2023-04-20 | 1.11 | 1.12 | 1.10 | 1.11 | 26.5M |
| 2023-04-19 | 1.12 | 1.12 | 1.11 | 1.11 | 37.8M |
| 2023-04-18 | 1.10 | 1.12 | 1.10 | 1.12 | 32.1M |
| 2023-04-17 | 1.08 | 1.10 | 1.08 | 1.10 | 39.0M |
| 2023-04-14 | 1.08 | 1.09 | 1.08 | 1.08 | 32.0M |
| 2023-04-13 | 1.07 | 1.08 | 1.07 | 1.08 | 35.5M |
| 2023-04-12 | 1.07 | 1.08 | 1.07 | 1.07 | 21.8M |
| 2023-04-11 | 1.07 | 1.07 | 1.07 | 1.07 | 34.4M |
| 2023-04-10 | 1.07 | 1.07 | 1.07 | 1.07 | 33.7M |
| 2023-04-07 | 1.06 | 1.07 | 1.06 | 1.07 | 31.6M |
| 2023-04-06 | 1.07 | 1.07 | 1.06 | 1.06 | 22.9M |
| 2023-04-04 | 1.06 | 1.07 | 1.06 | 1.07 | 35.8M |
| 2023-04-03 | 1.06 | 1.06 | 1.06 | 1.06 | 35.5M |
| 2023-03-31 | 1.07 | 1.07 | 1.06 | 1.06 | 28.2M |
| 2023-03-30 | 1.07 | 1.07 | 1.06 | 1.07 | 38.8M |
| 2023-03-29 | 1.07 | 1.07 | 1.06 | 1.06 | 33.3M |
| 2023-03-28 | 1.06 | 1.07 | 1.06 | 1.06 | 35.9M |
| 2023-03-27 | 1.07 | 1.07 | 1.06 | 1.06 | 28.9M |
| 2023-03-24 | 1.08 | 1.08 | 1.07 | 1.07 | 41.3M |
| 2023-03-23 | 1.07 | 1.08 | 1.07 | 1.08 | 35.3M |
| 2023-03-22 | 1.07 | 1.08 | 1.07 | 1.07 | 40.0M |
| 2023-03-21 | 1.07 | 1.07 | 1.06 | 1.06 | 33.9M |
| 2023-03-20 | 1.07 | 1.08 | 1.07 | 1.07 | 39.3M |
| 2023-03-17 | 1.08 | 1.08 | 1.07 | 1.07 | 38.8M |
| 2023-03-16 | 1.06 | 1.08 | 1.06 | 1.07 | 34.9M |
| 2023-03-15 | 1.07 | 1.07 | 1.07 | 1.07 | 28.6M |
| 2023-03-14 | 1.07 | 1.07 | 1.06 | 1.06 | 33.6M |
| 2023-03-13 | 1.06 | 1.07 | 1.06 | 1.07 | 32.1M |
| 2023-03-10 | 1.08 | 1.08 | 1.07 | 1.07 | 37.3M |
| 2023-03-09 | 1.09 | 1.09 | 1.08 | 1.08 | 32.1M |
| 2023-03-08 | 1.08 | 1.09 | 1.08 | 1.08 | 39.3M |
| 2023-03-07 | 1.09 | 1.11 | 1.09 | 1.09 | 40.0M |
| 2023-03-06 | 1.11 | 1.12 | 1.09 | 1.09 | 30.0M |
| 2023-03-03 | 1.10 | 1.11 | 1.10 | 1.11 | 40.0M |
| 2023-03-02 | 1.10 | 1.10 | 1.09 | 1.10 | 35.6M |
| 2023-03-01 | 1.08 | 1.10 | 1.08 | 1.10 | 32.7M |
| 2023-02-28 | 1.09 | 1.09 | 1.08 | 1.08 | 35.4M |
| 2023-02-27 | 1.09 | 1.09 | 1.08 | 1.08 | 39.4M |
| 2023-02-24 | 1.09 | 1.09 | 1.08 | 1.09 | 35.3M |
| 2023-02-23 | 1.09 | 1.10 | 1.09 | 1.09 | 46.0M |
| 2023-02-22 | 1.10 | 1.10 | 1.09 | 1.09 | 32.7M |
| 2023-02-21 | 1.10 | 1.10 | 1.09 | 1.10 | 33.9M |
| 2023-02-20 | 1.08 | 1.10 | 1.08 | 1.10 | 37.9M |
| 2023-02-17 | 1.07 | 1.08 | 1.07 | 1.07 | 48.9M |
| 2023-02-16 | 1.08 | 1.09 | 1.08 | 1.08 | 39.4M |
| 2023-02-15 | 1.09 | 1.09 | 1.08 | 1.08 | 40.0M |
| 2023-02-14 | 1.09 | 1.09 | 1.09 | 1.09 | 52.8M |
| 2023-02-13 | 1.09 | 1.09 | 1.08 | 1.09 | 34.6M |
| 2023-02-10 | 1.10 | 1.11 | 1.08 | 1.10 | 38.9M |
| 2023-02-09 | 1.09 | 1.10 | 1.09 | 1.10 | 36.7M |
| 2023-02-08 | 1.10 | 1.10 | 1.09 | 1.09 | 38.5M |
| 2023-02-07 | 1.09 | 1.10 | 1.09 | 1.10 | 39.5M |
| 2023-02-06 | 1.10 | 1.10 | 1.09 | 1.09 | 40.7M |
| 2023-02-03 | 1.11 | 1.11 | 1.10 | 1.10 | 40.3M |
| 2023-02-02 | 1.12 | 1.12 | 1.11 | 1.11 | 54.8M |
| 2023-02-01 | 1.13 | 1.13 | 1.11 | 1.12 | 38.6M |
| 2023-01-31 | 1.13 | 1.14 | 1.12 | 1.13 | 41.7M |
| 2023-01-30 | 1.13 | 1.15 | 1.13 | 1.13 | 40.9M |
| 2023-01-20 | 1.13 | 1.13 | 1.13 | 1.13 | 35.7M |
| 2023-01-19 | 1.13 | 1.13 | 1.12 | 1.13 | 38.9M |
| 2023-01-18 | 1.13 | 1.13 | 1.12 | 1.13 | 39.5M |
| 2023-01-17 | 1.13 | 1.13 | 1.12 | 1.13 | 21.6M |
| 2023-01-16 | 1.13 | 1.14 | 1.12 | 1.13 | 45.6M |
| 2023-01-13 | 1.12 | 1.13 | 1.12 | 1.13 | 12.6M |
| 2023-01-12 | 1.10 | 1.12 | 1.10 | 1.12 | 22.3M |
| 2023-01-11 | 1.11 | 1.12 | 1.11 | 1.11 | 27.1M |
| 2023-01-10 | 1.11 | 1.11 | 1.10 | 1.10 | 25.8M |
| 2023-01-09 | 1.12 | 1.12 | 1.11 | 1.12 | 21.2M |
| 2023-01-06 | 1.12 | 1.12 | 1.11 | 1.12 | 23.7M |
| 2023-01-05 | 1.12 | 1.13 | 1.11 | 1.12 | 20.6M |
| 2023-01-04 | 1.09 | 1.12 | 1.08 | 1.12 | 24.9M |
| 2023-01-03 | 1.09 | 1.10 | 1.08 | 1.10 | 27.6M |