1.67
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.58 | 1.60 | 1.57 | 1.57 | 11.8M |
| 2024-12-30 | 1.57 | 1.59 | 1.57 | 1.58 | 10.3M |
| 2024-12-27 | 1.56 | 1.57 | 1.54 | 1.57 | 10.9M |
| 2024-12-26 | 1.61 | 1.61 | 1.55 | 1.57 | 11.4M |
| 2024-12-25 | 1.55 | 1.58 | 1.55 | 1.57 | 10.3M |
| 2024-12-24 | 1.53 | 1.55 | 1.53 | 1.55 | 12.6M |
| 2024-12-23 | 1.51 | 1.54 | 1.51 | 1.53 | 26.0M |
| 2024-12-20 | 1.53 | 1.53 | 1.51 | 1.51 | 7.5M |
| 2024-12-19 | 1.52 | 1.53 | 1.51 | 1.51 | 8.7M |
| 2024-12-18 | 1.52 | 1.53 | 1.52 | 1.52 | 8.2M |
| 2024-12-17 | 1.51 | 1.52 | 1.50 | 1.51 | 14.6M |
| 2024-12-16 | 1.49 | 1.52 | 1.49 | 1.51 | 9.5M |
| 2024-12-13 | 1.51 | 1.51 | 1.49 | 1.50 | 10.5M |
| 2024-12-12 | 1.51 | 1.53 | 1.50 | 1.52 | 8.3M |
| 2024-12-11 | 1.52 | 1.53 | 1.51 | 1.51 | 8.6M |
| 2024-12-10 | 1.52 | 1.54 | 1.51 | 1.52 | 7.3M |
| 2024-12-09 | 1.50 | 1.51 | 1.50 | 1.51 | 16.7M |
| 2024-12-06 | 1.48 | 1.51 | 1.48 | 1.50 | 16.5M |
| 2024-12-05 | 1.48 | 1.49 | 1.48 | 1.49 | 14.9M |
| 2024-12-04 | 1.49 | 1.49 | 1.47 | 1.49 | 12.8M |
| 2024-12-03 | 1.47 | 1.49 | 1.46 | 1.49 | 15.3M |
| 2024-12-02 | 1.47 | 1.47 | 1.46 | 1.47 | 14.2M |
| 2024-11-29 | 1.47 | 1.49 | 1.47 | 1.47 | 12.8M |
| 2024-11-28 | 1.47 | 1.48 | 1.46 | 1.47 | 16.5M |
| 2024-11-27 | 1.45 | 1.47 | 1.45 | 1.47 | 19.4M |
| 2024-11-26 | 1.44 | 1.46 | 1.43 | 1.45 | 9.7M |
| 2024-11-25 | 1.44 | 1.45 | 1.44 | 1.44 | 11.6M |
| 2024-11-22 | 1.47 | 1.47 | 1.44 | 1.44 | 13.0M |
| 2024-11-21 | 1.49 | 1.49 | 1.47 | 1.47 | 12.2M |
| 2024-11-20 | 1.47 | 1.48 | 1.47 | 1.48 | 11.9M |
| 2024-11-19 | 1.49 | 1.50 | 1.47 | 1.48 | 12.2M |
| 2024-11-18 | 1.46 | 1.51 | 1.46 | 1.49 | 14.8M |
| 2024-11-15 | 1.46 | 1.47 | 1.45 | 1.46 | 10.6M |
| 2024-11-14 | 1.46 | 1.47 | 1.45 | 1.46 | 9.0M |
| 2024-11-13 | 1.45 | 1.46 | 1.45 | 1.46 | 7.7M |
| 2024-11-12 | 1.45 | 1.48 | 1.45 | 1.45 | 10.7M |
| 2024-11-11 | 1.49 | 1.49 | 1.46 | 1.46 | 9.3M |
| 2024-11-08 | 1.50 | 1.52 | 1.48 | 1.49 | 8.6M |
| 2024-11-07 | 1.48 | 1.50 | 1.47 | 1.50 | 11.6M |
| 2024-11-06 | 1.49 | 1.49 | 1.47 | 1.48 | 11.3M |
| 2024-11-05 | 1.47 | 1.49 | 1.47 | 1.49 | 10.2M |
| 2024-11-04 | 1.47 | 1.47 | 1.45 | 1.47 | 10.0M |
| 2024-11-01 | 1.45 | 1.47 | 1.45 | 1.46 | 14.1M |
| 2024-10-31 | 1.46 | 1.46 | 1.44 | 1.45 | 10.8M |
| 2024-10-30 | 1.47 | 1.48 | 1.45 | 1.45 | 11.5M |
| 2024-10-29 | 1.47 | 1.49 | 1.47 | 1.47 | 10.3M |
| 2024-10-28 | 1.48 | 1.48 | 1.46 | 1.47 | 18.5M |
| 2024-10-25 | 1.49 | 1.50 | 1.48 | 1.49 | 8.8M |
| 2024-10-24 | 1.50 | 1.51 | 1.49 | 1.50 | 7.7M |
| 2024-10-23 | 1.51 | 1.51 | 1.49 | 1.50 | 5.6M |
| 2024-10-22 | 1.48 | 1.51 | 1.48 | 1.49 | 6.4M |
| 2024-10-21 | 1.52 | 1.52 | 1.48 | 1.50 | 5.0M |
| 2024-10-18 | 1.51 | 1.53 | 1.48 | 1.52 | 6.7M |
| 2024-10-17 | 1.53 | 1.54 | 1.51 | 1.51 | 8.3M |
| 2024-10-16 | 1.49 | 1.53 | 1.49 | 1.53 | 7.7M |
| 2024-10-15 | 1.53 | 1.54 | 1.49 | 1.49 | 7.9M |
| 2024-10-14 | 1.50 | 1.53 | 1.50 | 1.52 | 8.4M |
| 2024-10-11 | 1.49 | 1.51 | 1.46 | 1.47 | 9.2M |
| 2024-10-10 | 1.42 | 1.51 | 1.42 | 1.49 | 11.0M |
| 2024-10-09 | 1.53 | 1.53 | 1.43 | 1.43 | 6.7M |
| 2024-10-08 | 1.65 | 1.65 | 1.48 | 1.53 | 10.8M |
| 2024-09-30 | 1.42 | 1.53 | 1.42 | 1.50 | 8.1M |
| 2024-09-27 | 1.43 | 1.46 | 1.40 | 1.42 | 1.2M |
| 2024-09-26 | 1.37 | 1.43 | 1.37 | 1.43 | 11.4M |
| 2024-09-25 | 1.36 | 1.40 | 1.36 | 1.38 | 10.4M |
| 2024-09-24 | 1.30 | 1.35 | 1.30 | 1.35 | 10.9M |
| 2024-09-23 | 1.28 | 1.30 | 1.28 | 1.30 | 7.4M |
| 2024-09-20 | 1.27 | 1.28 | 1.27 | 1.28 | 9.9M |
| 2024-09-19 | 1.27 | 1.27 | 1.26 | 1.27 | 8.7M |
| 2024-09-18 | 1.26 | 1.27 | 1.26 | 1.27 | 7.2M |
| 2024-09-13 | 1.26 | 1.27 | 1.26 | 1.26 | 10.6M |
| 2024-09-12 | 1.25 | 1.26 | 1.25 | 1.26 | 12.1M |
| 2024-09-11 | 1.29 | 1.29 | 1.25 | 1.26 | 7.8M |
| 2024-09-10 | 1.28 | 1.28 | 1.27 | 1.28 | 9.5M |
| 2024-09-09 | 1.29 | 1.29 | 1.27 | 1.27 | 9.4M |
| 2024-09-06 | 1.30 | 1.31 | 1.30 | 1.30 | 8.5M |
| 2024-09-05 | 1.29 | 1.30 | 1.28 | 1.29 | 8.4M |
| 2024-09-04 | 1.30 | 1.31 | 1.29 | 1.30 | 8.8M |
| 2024-09-03 | 1.32 | 1.32 | 1.29 | 1.30 | 10.1M |
| 2024-09-02 | 1.32 | 1.33 | 1.31 | 1.32 | 12.3M |
| 2024-08-30 | 1.35 | 1.35 | 1.32 | 1.32 | 13.0M |
| 2024-08-29 | 1.39 | 1.39 | 1.35 | 1.35 | 11.2M |
| 2024-08-28 | 1.40 | 1.41 | 1.39 | 1.40 | 9.5M |
| 2024-08-27 | 1.40 | 1.41 | 1.40 | 1.41 | 8.6M |
| 2024-08-26 | 1.40 | 1.40 | 1.39 | 1.40 | 8.8M |
| 2024-08-23 | 1.39 | 1.40 | 1.38 | 1.40 | 7.5M |
| 2024-08-22 | 1.38 | 1.40 | 1.38 | 1.39 | 14.8M |
| 2024-08-21 | 1.39 | 1.39 | 1.37 | 1.38 | 12.1M |
| 2024-08-20 | 1.39 | 1.39 | 1.38 | 1.39 | 12.0M |
| 2024-08-19 | 1.36 | 1.39 | 1.36 | 1.39 | 8.0M |
| 2024-08-16 | 1.35 | 1.36 | 1.35 | 1.36 | 8.3M |
| 2024-08-15 | 1.33 | 1.35 | 1.33 | 1.35 | 7.3M |
| 2024-08-14 | 1.33 | 1.34 | 1.33 | 1.33 | 6.3M |
| 2024-08-13 | 1.33 | 1.33 | 1.32 | 1.33 | 8.9M |
| 2024-08-12 | 1.33 | 1.33 | 1.32 | 1.32 | 4.9M |
| 2024-08-09 | 1.32 | 1.33 | 1.32 | 1.33 | 6.2M |
| 2024-08-08 | 1.32 | 1.32 | 1.31 | 1.32 | 7.4M |
| 2024-08-07 | 1.31 | 1.32 | 1.31 | 1.32 | 8.7M |
| 2024-08-06 | 1.33 | 1.33 | 1.31 | 1.32 | 5.9M |
| 2024-08-05 | 1.34 | 1.34 | 1.33 | 1.33 | 7.8M |
| 2024-08-02 | 1.34 | 1.35 | 1.34 | 1.34 | 12.2M |
| 2024-08-01 | 1.34 | 1.36 | 1.33 | 1.34 | 18.1M |
| 2024-07-31 | 1.35 | 1.35 | 1.34 | 1.34 | 14.4M |
| 2024-07-30 | 1.35 | 1.36 | 1.34 | 1.35 | 17.8M |
| 2024-07-29 | 1.33 | 1.35 | 1.33 | 1.35 | 20.5M |
| 2024-07-26 | 1.35 | 1.35 | 1.32 | 1.34 | 12.4M |
| 2024-07-25 | 1.37 | 1.37 | 1.34 | 1.35 | 12.0M |
| 2024-07-24 | 1.37 | 1.37 | 1.36 | 1.37 | 11.5M |
| 2024-07-23 | 1.35 | 1.38 | 1.35 | 1.37 | 12.7M |
| 2024-07-22 | 1.37 | 1.37 | 1.35 | 1.35 | 12.0M |
| 2024-07-19 | 1.37 | 1.38 | 1.36 | 1.37 | 18.5M |
| 2024-07-18 | 1.37 | 1.38 | 1.36 | 1.38 | 16.5M |
| 2024-07-17 | 1.37 | 1.38 | 1.36 | 1.38 | 38.1M |
| 2024-07-16 | 1.37 | 1.38 | 1.36 | 1.37 | 86.2M |
| 2024-07-15 | 1.36 | 1.37 | 1.36 | 1.37 | 8.7M |
| 2024-07-12 | 1.33 | 1.36 | 1.33 | 1.36 | 10.1M |
| 2024-07-11 | 1.34 | 1.34 | 1.32 | 1.33 | 9.0M |
| 2024-07-10 | 1.33 | 1.34 | 1.33 | 1.34 | 9.8M |
| 2024-07-09 | 1.32 | 1.33 | 1.31 | 1.33 | 9.9M |
| 2024-07-08 | 1.31 | 1.33 | 1.31 | 1.32 | 7.7M |
| 2024-07-05 | 1.34 | 1.34 | 1.31 | 1.31 | 11.6M |
| 2024-07-04 | 1.34 | 1.35 | 1.34 | 1.34 | 10.5M |
| 2024-07-03 | 1.35 | 1.35 | 1.33 | 1.34 | 9.7M |
| 2024-07-02 | 1.33 | 1.35 | 1.33 | 1.35 | 9.4M |
| 2024-07-01 | 1.31 | 1.33 | 1.31 | 1.33 | 8.0M |
| 2024-06-28 | 1.31 | 1.32 | 1.30 | 1.31 | 10.4M |
| 2024-06-27 | 1.29 | 1.31 | 1.29 | 1.31 | 11.4M |
| 2024-06-26 | 1.29 | 1.30 | 1.29 | 1.29 | 6.3M |
| 2024-06-25 | 1.29 | 1.29 | 1.28 | 1.29 | 8.4M |
| 2024-06-24 | 1.28 | 1.29 | 1.27 | 1.28 | 6.6M |
| 2024-06-21 | 1.28 | 1.29 | 1.27 | 1.28 | 7.4M |
| 2024-06-20 | 1.29 | 1.29 | 1.28 | 1.28 | 3.4M |
| 2024-06-19 | 1.28 | 1.29 | 1.28 | 1.29 | 7.0M |
| 2024-06-18 | 1.27 | 1.28 | 1.26 | 1.28 | 4.1M |
| 2024-06-17 | 1.28 | 1.28 | 1.27 | 1.27 | 4.4M |
| 2024-06-14 | 1.27 | 1.29 | 1.27 | 1.28 | 5.8M |
| 2024-06-13 | 1.28 | 1.28 | 1.27 | 1.27 | 4.2M |
| 2024-06-12 | 1.29 | 1.29 | 1.27 | 1.28 | 4.8M |
| 2024-06-11 | 1.31 | 1.31 | 1.28 | 1.29 | 5.6M |
| 2024-06-07 | 1.30 | 1.31 | 1.30 | 1.31 | 6.6M |
| 2024-06-06 | 1.30 | 1.30 | 1.29 | 1.30 | 5.6M |
| 2024-06-05 | 1.31 | 1.31 | 1.30 | 1.30 | 4.4M |
| 2024-06-04 | 1.31 | 1.31 | 1.30 | 1.31 | 5.4M |
| 2024-06-03 | 1.32 | 1.32 | 1.30 | 1.31 | 4.2M |
| 2024-05-31 | 1.32 | 1.32 | 1.32 | 1.32 | 2.0M |
| 2024-05-30 | 1.33 | 1.33 | 1.31 | 1.32 | 3.3M |
| 2024-05-29 | 1.34 | 1.34 | 1.32 | 1.33 | 5.2M |
| 2024-05-28 | 1.34 | 1.35 | 1.33 | 1.34 | 3.9M |
| 2024-05-27 | 1.33 | 1.34 | 1.33 | 1.34 | 4.3M |
| 2024-05-24 | 1.34 | 1.35 | 1.33 | 1.33 | 9.4M |
| 2024-05-23 | 1.35 | 1.35 | 1.33 | 1.34 | 7.5M |
| 2024-05-22 | 1.33 | 1.35 | 1.33 | 1.35 | 9.9M |
| 2024-05-21 | 1.33 | 1.34 | 1.33 | 1.34 | 8.9M |
| 2024-05-20 | 1.34 | 1.35 | 1.33 | 1.33 | 9.1M |
| 2024-05-17 | 1.32 | 1.34 | 1.32 | 1.33 | 8.0M |
| 2024-05-16 | 1.30 | 1.32 | 1.30 | 1.32 | 5.5M |
| 2024-05-15 | 1.30 | 1.30 | 1.29 | 1.30 | 5.5M |
| 2024-05-14 | 1.30 | 1.31 | 1.30 | 1.30 | 5.9M |
| 2024-05-13 | 1.30 | 1.31 | 1.29 | 1.31 | 5.3M |
| 2024-05-10 | 1.28 | 1.30 | 1.28 | 1.30 | 11.2M |
| 2024-05-09 | 1.28 | 1.29 | 1.28 | 1.28 | 7.2M |
| 2024-05-08 | 1.28 | 1.29 | 1.28 | 1.28 | 7.1M |
| 2024-05-07 | 1.28 | 1.28 | 1.27 | 1.28 | 8.3M |
| 2024-05-06 | 1.28 | 1.29 | 1.28 | 1.28 | 8.2M |
| 2024-04-30 | 1.27 | 1.29 | 1.27 | 1.28 | 8.4M |
| 2024-04-29 | 1.25 | 1.28 | 1.25 | 1.28 | 9.3M |
| 2024-04-26 | 1.28 | 1.28 | 1.26 | 1.26 | 15.8M |
| 2024-04-25 | 1.26 | 1.28 | 1.26 | 1.28 | 2.6M |
| 2024-04-24 | 1.26 | 1.27 | 1.26 | 1.26 | 5.6M |
| 2024-04-23 | 1.27 | 1.28 | 1.26 | 1.27 | 5.1M |
| 2024-04-22 | 1.27 | 1.29 | 1.26 | 1.27 | 6.6M |
| 2024-04-19 | 1.28 | 1.29 | 1.27 | 1.28 | 8.0M |
| 2024-04-18 | 1.27 | 1.30 | 1.27 | 1.28 | 11.9M |
| 2024-04-17 | 1.25 | 1.27 | 1.23 | 1.27 | 12.7M |
| 2024-04-16 | 1.25 | 1.25 | 1.24 | 1.25 | 11.1M |
| 2024-04-15 | 1.22 | 1.25 | 1.22 | 1.25 | 10.8M |
| 2024-04-12 | 1.23 | 1.23 | 1.22 | 1.22 | 9.7M |
| 2024-04-11 | 1.23 | 1.23 | 1.22 | 1.23 | 12.3M |
| 2024-04-10 | 1.23 | 1.24 | 1.23 | 1.23 | 11.9M |
| 2024-04-09 | 1.24 | 1.24 | 1.23 | 1.23 | 10.5M |
| 2024-04-08 | 1.23 | 1.24 | 1.22 | 1.24 | 9.1M |
| 2024-04-03 | 1.23 | 1.24 | 1.23 | 1.23 | 12.0M |
| 2024-04-02 | 1.24 | 1.24 | 1.23 | 1.24 | 9.2M |
| 2024-04-01 | 1.22 | 1.24 | 1.22 | 1.24 | 7.9M |
| 2024-03-29 | 1.22 | 1.23 | 1.22 | 1.22 | 5.7M |
| 2024-03-28 | 1.24 | 1.24 | 1.22 | 1.23 | 11.1M |
| 2024-03-27 | 1.23 | 1.25 | 1.23 | 1.24 | 7.7M |
| 2024-03-26 | 1.22 | 1.23 | 1.22 | 1.23 | 10.3M |
| 2024-03-25 | 1.21 | 1.22 | 1.21 | 1.22 | 7.1M |
| 2024-03-22 | 1.21 | 1.22 | 1.20 | 1.21 | 8.5M |
| 2024-03-21 | 1.21 | 1.22 | 1.20 | 1.22 | 9.1M |
| 2024-03-20 | 1.20 | 1.21 | 1.19 | 1.21 | 10.1M |
| 2024-03-19 | 1.21 | 1.21 | 1.20 | 1.20 | 5.9M |
| 2024-03-18 | 1.21 | 1.21 | 1.20 | 1.21 | 7.7M |
| 2024-03-15 | 1.21 | 1.21 | 1.21 | 1.21 | 7.7M |
| 2024-03-14 | 1.21 | 1.21 | 1.20 | 1.20 | 7.5M |
| 2024-03-13 | 1.21 | 1.21 | 1.20 | 1.21 | 8.0M |
| 2024-03-12 | 1.22 | 1.22 | 1.21 | 1.21 | 10.4M |
| 2024-03-11 | 1.23 | 1.23 | 1.22 | 1.22 | 8.5M |
| 2024-03-08 | 1.23 | 1.23 | 1.22 | 1.23 | 13.2M |
| 2024-03-07 | 1.23 | 1.24 | 1.22 | 1.23 | 12.7M |
| 2024-03-06 | 1.24 | 1.24 | 1.22 | 1.23 | 13.3M |
| 2024-03-05 | 1.21 | 1.24 | 1.21 | 1.24 | 15.1M |
| 2024-03-04 | 1.22 | 1.22 | 1.21 | 1.21 | 12.1M |
| 2024-03-01 | 1.22 | 1.23 | 1.22 | 1.22 | 8.9M |
| 2024-02-29 | 1.22 | 1.22 | 1.22 | 1.22 | 15.2M |
| 2024-02-28 | 1.22 | 1.23 | 1.21 | 1.22 | 15.4M |
| 2024-02-27 | 1.22 | 1.23 | 1.22 | 1.22 | 10.6M |
| 2024-02-26 | 1.25 | 1.25 | 1.22 | 1.22 | 23.9M |
| 2024-02-23 | 1.25 | 1.27 | 1.25 | 1.25 | 14.5M |
| 2024-02-22 | 1.23 | 1.25 | 1.23 | 1.25 | 14.0M |
| 2024-02-21 | 1.21 | 1.26 | 1.21 | 1.24 | 21.5M |
| 2024-02-20 | 1.20 | 1.22 | 1.20 | 1.21 | 14.7M |
| 2024-02-19 | 1.17 | 1.20 | 1.17 | 1.20 | 15.8M |
| 2024-02-08 | 1.18 | 1.18 | 1.17 | 1.18 | 9.4M |
| 2024-02-07 | 1.20 | 1.20 | 1.17 | 1.19 | 8.0M |
| 2024-02-06 | 1.18 | 1.20 | 1.18 | 1.19 | 27.3M |
| 2024-02-05 | 1.17 | 1.18 | 1.16 | 1.18 | 35.2M |
| 2024-02-02 | 1.17 | 1.18 | 1.15 | 1.17 | 30.7M |
| 2024-02-01 | 1.17 | 1.18 | 1.16 | 1.17 | 25.0M |
| 2024-01-31 | 1.17 | 1.18 | 1.16 | 1.18 | 27.6M |
| 2024-01-30 | 1.19 | 1.19 | 1.17 | 1.17 | 19.4M |
| 2024-01-29 | 1.18 | 1.20 | 1.18 | 1.19 | 25.6M |
| 2024-01-26 | 1.16 | 1.18 | 1.16 | 1.18 | 13.4M |
| 2024-01-25 | 1.15 | 1.16 | 1.15 | 1.16 | 19.0M |
| 2024-01-24 | 1.13 | 1.14 | 1.12 | 1.14 | 24.9M |
| 2024-01-23 | 1.13 | 1.13 | 1.11 | 1.13 | 21.8M |
| 2024-01-22 | 1.12 | 1.14 | 1.12 | 1.13 | 24.8M |
| 2024-01-19 | 1.12 | 1.13 | 1.12 | 1.13 | 17.3M |
| 2024-01-18 | 1.12 | 1.13 | 1.10 | 1.13 | 23.6M |
| 2024-01-17 | 1.14 | 1.14 | 1.12 | 1.12 | 15.8M |
| 2024-01-16 | 1.12 | 1.13 | 1.12 | 1.13 | 13.4M |
| 2024-01-15 | 1.11 | 1.12 | 1.11 | 1.12 | 8.7M |
| 2024-01-12 | 1.11 | 1.12 | 1.10 | 1.11 | 6.7M |
| 2024-01-11 | 1.10 | 1.11 | 1.10 | 1.11 | 6.9M |
| 2024-01-10 | 1.11 | 1.11 | 1.11 | 1.11 | 12.6M |
| 2024-01-09 | 1.10 | 1.11 | 1.10 | 1.11 | 12.8M |
| 2024-01-08 | 1.12 | 1.12 | 1.10 | 1.11 | 12.4M |
| 2024-01-05 | 1.10 | 1.13 | 1.10 | 1.12 | 12.4M |
| 2024-01-04 | 1.10 | 1.10 | 1.09 | 1.10 | 6.7M |
| 2024-01-03 | 1.10 | 1.10 | 1.10 | 1.10 | 8.1M |
| 2024-01-02 | 1.10 | 1.10 | 1.09 | 1.10 | 6.6M |