1.95
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.96 | 1.96 | 1.95 | 1.95 | 34.6M |
| 2025-09-25 | 1.96 | 1.97 | 1.95 | 1.96 | 43.7M |
| 2025-09-24 | 1.94 | 1.95 | 1.94 | 1.95 | 65.5M |
| 2025-09-23 | 1.97 | 1.97 | 1.94 | 1.94 | 129.2M |
| 2025-09-22 | 2.00 | 2.00 | 1.98 | 1.99 | 80.3M |
| 2025-09-19 | 1.98 | 1.99 | 1.98 | 1.99 | 47.2M |
| 2025-09-18 | 1.98 | 1.98 | 1.98 | 1.98 | 47.2M |
| 2025-09-17 | 1.98 | 1.99 | 1.98 | 1.98 | 57.1M |
| 2025-09-16 | 1.99 | 1.99 | 1.99 | 1.99 | 35.4M |
| 2025-09-15 | 2.00 | 2.00 | 1.99 | 1.99 | 94.9M |
| 2025-09-12 | 2.01 | 2.01 | 2.00 | 2.01 | 48.1M |
| 2025-09-11 | 2.00 | 2.01 | 2.00 | 2.01 | 47.3M |
| 2025-09-10 | 2.01 | 2.01 | 2.00 | 2.00 | 51.1M |
| 2025-09-09 | 2.00 | 2.02 | 2.00 | 2.02 | 61.9M |
| 2025-09-08 | 2.00 | 2.01 | 2.00 | 2.01 | 56.9M |
| 2025-09-05 | 1.98 | 2.00 | 1.98 | 1.99 | 64.3M |
| 2025-09-04 | 2.01 | 2.01 | 1.97 | 1.98 | 101.9M |
| 2025-09-03 | 2.00 | 2.02 | 1.99 | 2.02 | 102.1M |
| 2025-09-02 | 2.01 | 2.01 | 1.99 | 1.99 | 57.4M |
| 2025-09-01 | 1.99 | 2.01 | 1.99 | 2.01 | 79.3M |
| 2025-08-29 | 1.99 | 1.99 | 1.98 | 1.99 | 50.3M |
| 2025-08-28 | 1.99 | 1.99 | 1.98 | 1.99 | 68.1M |
| 2025-08-27 | 1.98 | 1.99 | 1.97 | 1.99 | 85.4M |
| 2025-08-26 | 1.99 | 1.99 | 1.98 | 1.99 | 118.7M |
| 2025-08-25 | 1.99 | 2.00 | 1.99 | 2.00 | 135.8M |
| 2025-08-22 | 1.99 | 1.99 | 1.98 | 1.98 | 132.6M |
| 2025-08-21 | 2.01 | 2.01 | 1.99 | 2.00 | 141.1M |
| 2025-08-20 | 2.03 | 2.03 | 2.01 | 2.03 | 83.1M |
| 2025-08-19 | 2.03 | 2.04 | 2.03 | 2.03 | 99.1M |
| 2025-08-18 | 2.02 | 2.03 | 2.01 | 2.02 | 102.4M |
| 2025-08-15 | 2.01 | 2.01 | 2.00 | 2.01 | 106.8M |
| 2025-08-14 | 2.03 | 2.04 | 2.02 | 2.02 | 112.3M |
| 2025-08-13 | 2.04 | 2.04 | 2.02 | 2.03 | 208.9M |
| 2025-08-12 | 1.97 | 1.99 | 1.97 | 1.98 | 88.1M |
| 2025-08-11 | 1.98 | 1.99 | 1.95 | 1.97 | 199.8M |
| 2025-08-08 | 1.98 | 1.99 | 1.98 | 1.98 | 100.8M |
| 2025-08-07 | 1.97 | 1.98 | 1.96 | 1.98 | 76.3M |
| 2025-08-06 | 1.97 | 1.98 | 1.97 | 1.97 | 87.0M |
| 2025-08-05 | 1.97 | 1.98 | 1.96 | 1.97 | 128.2M |
| 2025-08-04 | 1.96 | 1.97 | 1.96 | 1.96 | 141.9M |
| 2025-08-01 | 1.96 | 1.96 | 1.95 | 1.96 | 128.4M |
| 2025-07-31 | 1.96 | 1.96 | 1.94 | 1.95 | 136.6M |
| 2025-07-30 | 1.95 | 1.96 | 1.95 | 1.96 | 165.4M |
| 2025-07-29 | 1.94 | 1.94 | 1.93 | 1.94 | 148.6M |
| 2025-07-28 | 1.96 | 1.96 | 1.94 | 1.94 | 137.1M |
| 2025-07-25 | 1.97 | 1.97 | 1.96 | 1.96 | 103.5M |
| 2025-07-24 | 1.97 | 1.97 | 1.95 | 1.96 | 246.3M |
| 2025-07-23 | 2.01 | 2.02 | 2.00 | 2.01 | 118.7M |
| 2025-07-22 | 1.99 | 2.01 | 1.99 | 2.00 | 159.7M |
| 2025-07-21 | 1.98 | 1.99 | 1.98 | 1.99 | 87.3M |
| 2025-07-18 | 1.98 | 1.99 | 1.97 | 1.98 | 137.9M |
| 2025-07-17 | 1.96 | 1.97 | 1.96 | 1.97 | 187.2M |
| 2025-07-16 | 1.94 | 1.94 | 1.93 | 1.94 | 74.3M |
| 2025-07-15 | 1.95 | 1.95 | 1.94 | 1.94 | 83.1M |
| 2025-07-14 | 1.94 | 1.95 | 1.93 | 1.95 | 85.8M |
| 2025-07-11 | 1.94 | 1.94 | 1.93 | 1.94 | 114.7M |
| 2025-07-10 | 1.93 | 1.93 | 1.92 | 1.93 | 63.1M |
| 2025-07-09 | 1.92 | 1.93 | 1.92 | 1.93 | 74.5M |
| 2025-07-08 | 1.92 | 1.92 | 1.92 | 1.92 | 38.0M |
| 2025-07-07 | 1.92 | 1.93 | 1.92 | 1.92 | 51.1M |
| 2025-07-04 | 1.93 | 1.93 | 1.93 | 1.93 | 73.8M |
| 2025-07-03 | 1.93 | 1.93 | 1.92 | 1.93 | 116.1M |
| 2025-07-02 | 1.92 | 1.92 | 1.91 | 1.92 | 97.8M |
| 2025-07-01 | 1.93 | 1.93 | 1.92 | 1.92 | 107.5M |
| 2025-06-30 | 1.93 | 1.93 | 1.92 | 1.93 | 105.5M |
| 2025-06-27 | 1.91 | 1.92 | 1.91 | 1.92 | 106.7M |
| 2025-06-26 | 1.93 | 1.93 | 1.91 | 1.91 | 272.0M |
| 2025-06-25 | 1.96 | 1.96 | 1.94 | 1.94 | 203.6M |
| 2025-06-24 | 1.96 | 1.97 | 1.96 | 1.97 | 110.7M |
| 2025-06-23 | 1.97 | 1.97 | 1.96 | 1.97 | 114.1M |
| 2025-06-20 | 2.00 | 2.00 | 1.98 | 1.99 | 106.8M |
| 2025-06-19 | 1.99 | 2.00 | 1.99 | 2.00 | 113.8M |
| 2025-06-18 | 2.00 | 2.00 | 1.98 | 1.99 | 103.7M |
| 2025-06-17 | 1.98 | 2.00 | 1.98 | 2.00 | 192.6M |
| 2025-06-16 | 1.97 | 1.98 | 1.97 | 1.98 | 96.2M |
| 2025-06-13 | 1.98 | 1.98 | 1.97 | 1.98 | 107.1M |
| 2025-06-12 | 1.97 | 1.98 | 1.97 | 1.98 | 77.3M |
| 2025-06-11 | 1.97 | 1.98 | 1.97 | 1.98 | 96.7M |
| 2025-06-10 | 1.96 | 1.97 | 1.95 | 1.97 | 99.9M |
| 2025-06-09 | 1.96 | 1.96 | 1.96 | 1.96 | 100.1M |
| 2025-06-06 | 1.94 | 1.96 | 1.94 | 1.96 | 210.9M |
| 2025-06-05 | 1.92 | 1.93 | 1.92 | 1.92 | 94.0M |
| 2025-06-04 | 1.91 | 1.92 | 1.91 | 1.91 | 78.8M |
| 2025-06-03 | 1.92 | 1.92 | 1.91 | 1.91 | 131.9M |
| 2025-05-30 | 1.93 | 1.94 | 1.92 | 1.93 | 107.2M |
| 2025-05-29 | 1.91 | 1.93 | 1.91 | 1.92 | 109.1M |
| 2025-05-28 | 1.93 | 1.93 | 1.92 | 1.92 | 84.2M |
| 2025-05-27 | 1.92 | 1.93 | 1.91 | 1.93 | 110.2M |
| 2025-05-26 | 1.92 | 1.92 | 1.91 | 1.92 | 74.8M |
| 2025-05-23 | 1.94 | 1.95 | 1.92 | 1.92 | 125.4M |
| 2025-05-22 | 1.92 | 1.94 | 1.91 | 1.93 | 154.8M |
| 2025-05-21 | 1.90 | 1.93 | 1.90 | 1.93 | 166.4M |
| 2025-05-20 | 1.89 | 1.90 | 1.89 | 1.90 | 62.4M |
| 2025-05-19 | 1.90 | 1.90 | 1.90 | 1.90 | 42.8M |
| 2025-05-16 | 1.91 | 1.91 | 1.90 | 1.91 | 48.7M |
| 2025-05-15 | 1.91 | 1.91 | 1.91 | 1.91 | 59.9M |
| 2025-05-14 | 1.91 | 1.91 | 1.91 | 1.91 | 69.8M |
| 2025-05-13 | 1.91 | 1.91 | 1.90 | 1.91 | 71.3M |
| 2025-05-12 | 1.91 | 1.91 | 1.90 | 1.91 | 71.7M |
| 2025-05-09 | 1.92 | 1.92 | 1.91 | 1.91 | 45.6M |
| 2025-05-08 | 1.92 | 1.92 | 1.91 | 1.92 | 78.5M |
| 2025-05-07 | 1.92 | 1.93 | 1.91 | 1.92 | 113.2M |
| 2025-05-06 | 1.91 | 1.92 | 1.91 | 1.92 | 99.9M |
| 2025-04-30 | 1.92 | 1.93 | 1.91 | 1.91 | 149.2M |
| 2025-04-29 | 1.93 | 1.94 | 1.92 | 1.92 | 138.9M |
| 2025-04-28 | 1.94 | 1.94 | 1.93 | 1.94 | 162.8M |
| 2025-04-25 | 1.97 | 1.98 | 1.96 | 1.97 | 194.1M |
| 2025-04-24 | 1.98 | 1.99 | 1.98 | 1.99 | 226.2M |
| 2025-04-23 | 1.98 | 1.98 | 1.96 | 1.98 | 133.5M |
| 2025-04-22 | 1.97 | 1.99 | 1.97 | 1.98 | 126.5M |
| 2025-04-21 | 1.97 | 1.98 | 1.97 | 1.97 | 155.5M |
| 2025-04-18 | 1.96 | 1.96 | 1.96 | 1.96 | 145.6M |
| 2025-04-17 | 1.95 | 1.97 | 1.95 | 1.96 | 142.9M |
| 2025-04-16 | 1.99 | 1.99 | 1.95 | 1.95 | 265.6M |
| 2025-04-15 | 2.01 | 2.01 | 1.99 | 1.99 | 171.2M |
| 2025-04-14 | 2.01 | 2.02 | 2.00 | 2.01 | 241.3M |
| 2025-04-11 | 1.99 | 2.00 | 1.98 | 2.00 | 251.2M |
| 2025-04-10 | 1.99 | 2.01 | 1.99 | 1.99 | 398.8M |
| 2025-04-09 | 2.04 | 2.04 | 2.00 | 2.02 | 524.6M |
| 2025-04-08 | 1.99 | 2.05 | 1.99 | 2.05 | 865.0M |
| 2025-04-07 | 1.99 | 2.08 | 1.97 | 1.98 | 1,549.8M |
| 2025-04-03 | 1.94 | 1.97 | 1.94 | 1.97 | 294.1M |
| 2025-04-02 | 1.92 | 1.93 | 1.92 | 1.93 | 118.5M |
| 2025-04-01 | 1.91 | 1.92 | 1.90 | 1.91 | 149.2M |
| 2025-03-31 | 1.92 | 1.94 | 1.92 | 1.94 | 196.3M |
| 2025-03-28 | 1.93 | 1.93 | 1.91 | 1.91 | 111.7M |
| 2025-03-27 | 1.91 | 1.93 | 1.91 | 1.92 | 128.8M |
| 2025-03-26 | 1.95 | 1.95 | 1.91 | 1.92 | 206.7M |
| 2025-03-25 | 1.94 | 1.95 | 1.94 | 1.95 | 111.0M |
| 2025-03-24 | 1.93 | 1.94 | 1.92 | 1.94 | 159.2M |
| 2025-03-21 | 1.95 | 1.96 | 1.94 | 1.94 | 136.2M |
| 2025-03-20 | 1.97 | 1.99 | 1.94 | 1.94 | 265.8M |
| 2025-03-19 | 1.97 | 1.98 | 1.96 | 1.97 | 94.6M |
| 2025-03-18 | 1.97 | 1.98 | 1.96 | 1.97 | 144.2M |
| 2025-03-17 | 1.98 | 1.99 | 1.96 | 1.96 | 145.9M |
| 2025-03-14 | 1.96 | 1.97 | 1.95 | 1.97 | 173.0M |
| 2025-03-13 | 1.94 | 1.95 | 1.94 | 1.95 | 240.5M |
| 2025-03-12 | 1.93 | 1.93 | 1.92 | 1.93 | 228.2M |
| 2025-03-11 | 1.95 | 1.96 | 1.93 | 1.94 | 346.5M |
| 2025-03-10 | 2.01 | 2.01 | 1.98 | 1.99 | 372.1M |
| 2025-03-07 | 1.97 | 1.99 | 1.96 | 1.96 | 263.4M |
| 2025-03-06 | 1.95 | 1.97 | 1.94 | 1.96 | 377.6M |
| 2025-03-05 | 2.00 | 2.00 | 1.95 | 1.96 | 473.4M |
| 2025-03-04 | 2.03 | 2.05 | 2.00 | 2.02 | 490.5M |
| 2025-03-03 | 2.00 | 2.05 | 2.00 | 2.04 | 334.5M |
| 2025-02-28 | 1.98 | 1.99 | 1.98 | 1.99 | 164.5M |
| 2025-02-27 | 1.96 | 2.00 | 1.96 | 1.99 | 223.3M |
| 2025-02-26 | 1.95 | 1.96 | 1.95 | 1.96 | 168.9M |
| 2025-02-25 | 1.97 | 1.98 | 1.97 | 1.97 | 157.4M |
| 2025-02-24 | 2.00 | 2.01 | 1.96 | 1.97 | 230.0M |
| 2025-02-21 | 2.01 | 2.02 | 1.99 | 2.00 | 323.6M |
| 2025-02-20 | 1.97 | 1.99 | 1.96 | 1.98 | 188.5M |
| 2025-02-19 | 1.95 | 1.97 | 1.95 | 1.97 | 230.8M |
| 2025-02-18 | 1.94 | 1.95 | 1.93 | 1.94 | 188.7M |
| 2025-02-17 | 1.95 | 1.95 | 1.93 | 1.93 | 242.0M |
| 2025-02-14 | 1.94 | 1.96 | 1.94 | 1.96 | 248.8M |
| 2025-02-13 | 1.92 | 1.94 | 1.92 | 1.93 | 189.7M |
| 2025-02-12 | 1.95 | 1.96 | 1.92 | 1.94 | 333.3M |
| 2025-02-11 | 1.97 | 1.98 | 1.96 | 1.97 | 276.6M |
| 2025-02-10 | 2.00 | 2.00 | 1.96 | 1.96 | 366.5M |
| 2025-02-07 | 1.96 | 1.98 | 1.96 | 1.97 | 283.3M |
| 2025-02-06 | 1.97 | 1.97 | 1.95 | 1.97 | 301.4M |
| 2025-02-05 | 1.97 | 1.99 | 1.96 | 1.99 | 370.3M |
| 2025-01-27 | 1.90 | 1.91 | 1.89 | 1.91 | 227.1M |
| 2025-01-24 | 1.92 | 1.94 | 1.92 | 1.92 | 272.9M |
| 2025-01-23 | 1.93 | 1.94 | 1.92 | 1.92 | 236.4M |
| 2025-01-22 | 1.94 | 1.94 | 1.92 | 1.92 | 269.0M |
| 2025-01-21 | 1.90 | 1.94 | 1.90 | 1.93 | 442.3M |
| 2025-01-20 | 1.89 | 1.91 | 1.88 | 1.91 | 272.5M |
| 2025-01-17 | 1.88 | 1.89 | 1.87 | 1.88 | 259.6M |
| 2025-01-16 | 1.87 | 1.87 | 1.86 | 1.87 | 253.1M |
| 2025-01-15 | 1.87 | 1.88 | 1.87 | 1.88 | 208.2M |
| 2025-01-14 | 1.87 | 1.87 | 1.86 | 1.87 | 397.1M |
| 2025-01-13 | 1.84 | 1.86 | 1.83 | 1.86 | 477.1M |
| 2025-01-10 | 1.79 | 1.80 | 1.79 | 1.80 | 209.5M |
| 2025-01-09 | 1.79 | 1.79 | 1.77 | 1.77 | 194.3M |
| 2025-01-08 | 1.80 | 1.81 | 1.79 | 1.79 | 191.5M |
| 2025-01-07 | 1.81 | 1.81 | 1.79 | 1.80 | 276.9M |
| 2025-01-06 | 1.82 | 1.84 | 1.82 | 1.83 | 253.8M |
| 2025-01-03 | 1.84 | 1.85 | 1.81 | 1.82 | 329.1M |
| 2025-01-02 | 1.85 | 1.85 | 1.83 | 1.84 | 304.8M |