1.39
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 0.99 | 0.99 | 0.98 | 0.99 | 33.0M |
| 2022-12-29 | 0.98 | 0.98 | 0.97 | 0.98 | 3.9M |
| 2022-12-28 | 0.99 | 0.99 | 0.98 | 0.99 | 6.1M |
| 2022-12-27 | 0.99 | 0.99 | 0.98 | 0.99 | 19.4M |
| 2022-12-26 | 0.98 | 0.98 | 0.97 | 0.98 | 5.4M |
| 2022-12-23 | 0.98 | 0.99 | 0.97 | 0.98 | 5.4M |
| 2022-12-22 | 0.99 | 0.99 | 0.98 | 0.98 | 9.9M |
| 2022-12-21 | 0.99 | 0.99 | 0.98 | 0.98 | 8.5M |
| 2022-12-20 | 0.99 | 0.99 | 0.98 | 0.98 | 9.5M |
| 2022-12-19 | 1.02 | 1.02 | 0.98 | 0.99 | 11.0M |
| 2022-12-16 | 1.01 | 1.02 | 1.01 | 1.02 | 10.1M |
| 2022-12-15 | 1.03 | 1.03 | 1.01 | 1.02 | 7.8M |
| 2022-12-14 | 1.02 | 1.03 | 1.02 | 1.02 | 5.8M |
| 2022-12-13 | 1.02 | 1.02 | 1.02 | 1.02 | 6.2M |
| 2022-12-12 | 1.03 | 1.03 | 1.02 | 1.02 | 8.0M |
| 2022-12-09 | 1.03 | 1.04 | 1.03 | 1.04 | 12.5M |
| 2022-12-08 | 1.03 | 1.04 | 1.03 | 1.03 | 5.5M |
| 2022-12-07 | 1.04 | 1.05 | 1.03 | 1.04 | 14.5M |
| 2022-12-06 | 1.05 | 1.06 | 1.04 | 1.04 | 10.7M |
| 2022-12-05 | 1.02 | 1.05 | 1.02 | 1.05 | 15.2M |
| 2022-12-02 | 1.02 | 1.02 | 1.01 | 1.01 | 11.2M |
| 2022-12-01 | 1.02 | 1.05 | 1.02 | 1.02 | 12.8M |
| 2022-11-30 | 1.02 | 1.03 | 1.01 | 1.01 | 13.6M |
| 2022-11-29 | 0.98 | 1.02 | 0.98 | 1.01 | 12.5M |
| 2022-11-28 | 0.98 | 1.00 | 0.96 | 0.98 | 6.7M |
| 2022-11-25 | 0.98 | 1.00 | 0.98 | 1.00 | 5.6M |
| 2022-11-24 | 0.99 | 1.00 | 0.98 | 0.98 | 7.8M |
| 2022-11-23 | 0.99 | 1.00 | 0.98 | 0.99 | 3.6M |
| 2022-11-22 | 0.98 | 1.00 | 0.98 | 0.99 | 7.3M |
| 2022-11-21 | 1.00 | 1.00 | 0.98 | 0.99 | 7.0M |
| 2022-11-18 | 1.02 | 1.02 | 1.00 | 1.00 | 9.4M |
| 2022-11-17 | 1.01 | 1.02 | 1.00 | 1.02 | 9.3M |
| 2022-11-16 | 1.03 | 1.03 | 1.01 | 1.01 | 15.2M |
| 2022-11-15 | 0.99 | 1.04 | 0.99 | 1.02 | 25.9M |
| 2022-11-14 | 0.99 | 1.01 | 0.99 | 0.99 | 18.6M |
| 2022-11-11 | 0.99 | 1.00 | 0.97 | 0.98 | 19.3M |
| 2022-11-10 | 0.95 | 0.96 | 0.95 | 0.96 | 8.6M |
| 2022-11-09 | 0.96 | 0.96 | 0.95 | 0.95 | 5.7M |
| 2022-11-08 | 0.96 | 0.97 | 0.95 | 0.96 | 9.9M |
| 2022-11-07 | 0.96 | 0.97 | 0.96 | 0.96 | 13.0M |
| 2022-11-04 | 0.94 | 0.97 | 0.94 | 0.96 | 16.8M |
| 2022-11-03 | 0.94 | 0.94 | 0.93 | 0.94 | 7.4M |
| 2022-11-02 | 0.93 | 0.95 | 0.93 | 0.94 | 10.9M |
| 2022-11-01 | 0.91 | 0.94 | 0.91 | 0.94 | 18.1M |
| 2022-10-31 | 0.91 | 0.92 | 0.90 | 0.91 | 9.7M |
| 2022-10-28 | 0.92 | 0.93 | 0.91 | 0.91 | 9.4M |
| 2022-10-27 | 0.93 | 0.94 | 0.93 | 0.93 | 8.4M |
| 2022-10-26 | 0.93 | 0.94 | 0.92 | 0.93 | 12.5M |
| 2022-10-25 | 0.94 | 0.94 | 0.91 | 0.92 | 10.5M |
| 2022-10-24 | 0.96 | 0.98 | 0.93 | 0.94 | 12.9M |
| 2022-10-21 | 0.97 | 0.98 | 0.95 | 0.96 | 9.7M |
| 2022-10-20 | 0.95 | 0.97 | 0.94 | 0.95 | 9.9M |
| 2022-10-19 | 0.95 | 0.96 | 0.95 | 0.95 | 8.9M |
| 2022-10-18 | 0.96 | 0.97 | 0.96 | 0.96 | 8.4M |
| 2022-10-17 | 0.96 | 0.96 | 0.95 | 0.96 | 5.3M |
| 2022-10-14 | 0.94 | 0.96 | 0.94 | 0.96 | 11.9M |
| 2022-10-13 | 0.94 | 0.95 | 0.94 | 0.94 | 9.6M |
| 2022-10-12 | 0.92 | 0.95 | 0.92 | 0.94 | 8.7M |
| 2022-10-11 | 0.92 | 0.94 | 0.92 | 0.92 | 11.1M |
| 2022-10-10 | 0.93 | 0.93 | 0.92 | 0.92 | 12.5M |
| 2022-09-30 | 0.93 | 0.94 | 0.93 | 0.93 | 13.7M |
| 2022-09-29 | 0.95 | 0.95 | 0.93 | 0.93 | 9.8M |
| 2022-09-28 | 0.96 | 0.96 | 0.94 | 0.94 | 10.5M |
| 2022-09-27 | 0.95 | 0.96 | 0.95 | 0.96 | 9.5M |
| 2022-09-26 | 0.97 | 0.97 | 0.95 | 0.95 | 9.6M |
| 2022-09-23 | 0.97 | 0.98 | 0.96 | 0.97 | 6.8M |
| 2022-09-22 | 0.97 | 0.98 | 0.97 | 0.97 | 5.6M |
| 2022-09-21 | 0.98 | 0.98 | 0.96 | 0.97 | 10.4M |
| 2022-09-20 | 0.98 | 0.98 | 0.97 | 0.98 | 8.0M |
| 2022-09-19 | 0.98 | 0.99 | 0.97 | 0.98 | 13.4M |
| 2022-09-16 | 1.04 | 1.04 | 0.98 | 0.99 | 20.7M |
| 2022-09-15 | 1.05 | 1.06 | 1.04 | 1.04 | 12.5M |
| 2022-09-14 | 1.05 | 1.05 | 1.04 | 1.05 | 7.9M |
| 2022-09-13 | 1.06 | 1.07 | 1.06 | 1.06 | 11.3M |
| 2022-09-09 | 1.04 | 1.07 | 1.04 | 1.06 | 15.1M |
| 2022-09-08 | 1.05 | 1.05 | 1.04 | 1.04 | 6.5M |
| 2022-09-07 | 1.05 | 1.05 | 1.04 | 1.05 | 9.1M |
| 2022-09-06 | 1.04 | 1.06 | 1.04 | 1.05 | 13.3M |
| 2022-09-05 | 1.03 | 1.04 | 1.03 | 1.04 | 12.1M |
| 2022-09-02 | 1.04 | 1.05 | 1.03 | 1.04 | 9.6M |
| 2022-09-01 | 1.05 | 1.05 | 1.04 | 1.04 | 12.8M |
| 2022-08-31 | 1.05 | 1.06 | 1.04 | 1.05 | 16.5M |
| 2022-08-30 | 1.04 | 1.06 | 1.04 | 1.05 | 18.3M |
| 2022-08-29 | 1.04 | 1.05 | 1.03 | 1.04 | 12.4M |
| 2022-08-26 | 1.06 | 1.06 | 1.05 | 1.05 | 12.2M |
| 2022-08-25 | 1.04 | 1.06 | 1.04 | 1.06 | 14.7M |
| 2022-08-24 | 1.06 | 1.08 | 1.04 | 1.04 | 13.3M |
| 2022-08-23 | 1.05 | 1.07 | 1.05 | 1.06 | 11.2M |
| 2022-08-22 | 1.05 | 1.06 | 1.05 | 1.05 | 6.7M |
| 2022-08-19 | 1.06 | 1.07 | 1.05 | 1.06 | 11.1M |
| 2022-08-18 | 1.07 | 1.07 | 1.06 | 1.06 | 15.6M |
| 2022-08-17 | 1.05 | 1.07 | 1.04 | 1.07 | 17.5M |
| 2022-08-16 | 1.05 | 1.06 | 1.05 | 1.05 | 8.6M |
| 2022-08-15 | 1.05 | 1.06 | 1.05 | 1.05 | 9.8M |
| 2022-08-12 | 1.06 | 1.06 | 1.05 | 1.06 | 19.4M |
| 2022-08-11 | 1.02 | 1.06 | 1.01 | 1.06 | 28.2M |
| 2022-08-10 | 1.01 | 1.02 | 1.00 | 1.01 | 18.5M |
| 2022-08-09 | 1.01 | 1.02 | 1.01 | 1.01 | 3.7M |
| 2022-08-08 | 1.01 | 1.02 | 1.01 | 1.01 | 6.3M |
| 2022-08-05 | 0.99 | 1.01 | 0.99 | 1.01 | 12.0M |
| 2022-08-04 | 0.98 | 0.99 | 0.98 | 0.99 | 6.4M |
| 2022-08-03 | 0.98 | 1.00 | 0.98 | 0.98 | 8.5M |
| 2022-08-02 | 1.01 | 1.01 | 0.97 | 0.98 | 11.5M |
| 2022-08-01 | 1.03 | 1.03 | 1.01 | 1.02 | 5.0M |
| 2022-07-29 | 1.04 | 1.04 | 1.02 | 1.03 | 8.7M |