1.72
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.72 | 1.73 | 1.72 | 1.73 | 7,528.8K |
| 09:35 | 1.73 | 1.73 | 1.73 | 1.73 | 1,016.8K |
| 09:40 | 1.73 | 1.73 | 1.73 | 1.73 | 1,541.5K |
| 09:45 | 1.73 | 1.73 | 1.73 | 1.73 | 740.5K |
| 09:50 | 1.73 | 1.73 | 1.72 | 1.73 | 975.6K |
| 09:55 | 1.73 | 1.73 | 1.72 | 1.73 | 755.6K |
| 10:00 | 1.73 | 1.73 | 1.72 | 1.73 | 376.2K |
| 10:05 | 1.73 | 1.73 | 1.72 | 1.72 | 295.7K |
| 10:10 | 1.73 | 1.73 | 1.72 | 1.73 | 575.8K |
| 10:15 | 1.73 | 1.73 | 1.72 | 1.73 | 215.8K |
| 10:20 | 1.73 | 1.73 | 1.72 | 1.73 | 520.1K |
| 10:25 | 1.73 | 1.73 | 1.73 | 1.73 | 1,497.0K |
| 10:30 | 1.73 | 1.73 | 1.73 | 1.73 | 176.4K |
| 10:35 | 1.73 | 1.73 | 1.73 | 1.73 | 416.6K |
| 10:40 | 1.73 | 1.73 | 1.73 | 1.73 | 207.7K |
| 10:45 | 1.73 | 1.73 | 1.73 | 1.73 | 87.8K |
| 10:50 | 1.73 | 1.73 | 1.73 | 1.73 | 121.6K |
| 10:55 | 1.73 | 1.73 | 1.73 | 1.73 | 158.6K |
| 11:00 | 1.73 | 1.73 | 1.73 | 1.73 | 159.5K |
| 11:05 | 1.73 | 1.73 | 1.73 | 1.73 | 125.3K |
| 11:10 | 1.73 | 1.73 | 1.73 | 1.73 | 533.9K |
| 11:15 | 1.73 | 1.73 | 1.73 | 1.73 | 365.8K |
| 11:20 | 1.73 | 1.73 | 1.73 | 1.73 | 506.3K |
| 11:25 | 1.73 | 1.73 | 1.73 | 1.73 | 51.8K |
| 13:00 | 1.73 | 1.73 | 1.73 | 1.73 | 717.6K |
| 13:05 | 1.73 | 1.73 | 1.73 | 1.73 | 615.9K |
| 13:10 | 1.73 | 1.73 | 1.73 | 1.73 | 138.4K |
| 13:15 | 1.73 | 1.73 | 1.73 | 1.73 | 92.6K |
| 13:20 | 1.73 | 1.73 | 1.73 | 1.73 | 399.6K |
| 13:25 | 1.73 | 1.73 | 1.73 | 1.73 | 77.4K |
| 13:30 | 1.73 | 1.73 | 1.73 | 1.73 | 974.6K |
| 13:35 | 1.73 | 1.73 | 1.73 | 1.73 | 355.5K |
| 13:40 | 1.73 | 1.73 | 1.73 | 1.73 | 71.0K |
| 13:45 | 1.73 | 1.73 | 1.73 | 1.73 | 117.4K |
| 13:50 | 1.73 | 1.73 | 1.73 | 1.73 | 3,002.1K |
| 13:55 | 1.73 | 1.73 | 1.73 | 1.73 | 3,985.9K |
| 14:00 | 1.73 | 1.73 | 1.73 | 1.73 | 1,627.1K |
| 14:05 | 1.73 | 1.73 | 1.73 | 1.73 | 663.5K |
| 14:10 | 1.73 | 1.73 | 1.73 | 1.73 | 54.5K |
| 14:15 | 1.73 | 1.73 | 1.73 | 1.73 | 2,068.3K |
| 14:20 | 1.73 | 1.73 | 1.73 | 1.73 | 267.3K |
| 14:25 | 1.73 | 1.73 | 1.73 | 1.73 | 416.1K |
| 14:30 | 1.73 | 1.73 | 1.73 | 1.73 | 230.0K |
| 14:35 | 1.73 | 1.73 | 1.73 | 1.73 | 548.9K |
| 14:40 | 1.73 | 1.73 | 1.73 | 1.73 | 285.2K |
| 14:45 | 1.73 | 1.73 | 1.73 | 1.73 | 1,625.9K |
| 14:50 | 1.73 | 1.73 | 1.73 | 1.73 | 2,936.6K |
| 14:55 | 1.73 | 1.73 | 1.73 | 1.73 | 1,111.3K |
| 15:00 | 1.73 | 1.73 | 1.73 | 1.73 | 526.4K |
| 15:40 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.72 | 1.72 | 1.71 | 1.72 | 39.7M |
| 2025-09-25 | 1.73 | 1.73 | 1.72 | 1.72 | 45.0M |
| 2025-09-24 | 1.72 | 1.73 | 1.72 | 1.73 | 41.9M |
| 2025-09-23 | 1.73 | 1.74 | 1.73 | 1.74 | 71.2M |
| 2025-09-22 | 1.72 | 1.72 | 1.72 | 1.72 | 50.9M |
| 2025-09-19 | 1.72 | 1.72 | 1.71 | 1.72 | 58.5M |
| 2025-09-18 | 1.71 | 1.72 | 1.71 | 1.71 | 42.8M |
| 2025-09-17 | 1.71 | 1.71 | 1.71 | 1.71 | 33.0M |
| 2025-09-16 | 1.71 | 1.71 | 1.71 | 1.71 | 41.4M |
| 2025-09-15 | 1.71 | 1.71 | 1.71 | 1.71 | 51.4M |
| 2025-09-12 | 1.70 | 1.71 | 1.70 | 1.70 | 68.3M |
| 2025-09-11 | 1.69 | 1.70 | 1.69 | 1.70 | 43.4M |
| 2025-09-10 | 1.69 | 1.69 | 1.69 | 1.69 | 38.4M |
| 2025-09-09 | 1.68 | 1.69 | 1.68 | 1.68 | 28.9M |
| 2025-09-08 | 1.68 | 1.68 | 1.68 | 1.68 | 37.6M |
| 2025-09-05 | 1.69 | 1.69 | 1.69 | 1.69 | 41.4M |
| 2025-09-04 | 1.67 | 1.68 | 1.67 | 1.67 | 34.8M |
| 2025-09-03 | 1.67 | 1.67 | 1.66 | 1.67 | 68.1M |
| 2025-09-02 | 1.68 | 1.68 | 1.67 | 1.68 | 24.8M |
| 2025-09-01 | 1.68 | 1.68 | 1.67 | 1.67 | 45.8M |
| 2025-08-29 | 1.68 | 1.68 | 1.68 | 1.68 | 39.4M |
| 2025-08-28 | 1.68 | 1.68 | 1.68 | 1.68 | 51.2M |
| 2025-08-27 | 1.68 | 1.68 | 1.68 | 1.68 | 39.2M |
| 2025-08-26 | 1.67 | 1.68 | 1.67 | 1.68 | 46.6M |
| 2025-08-25 | 1.68 | 1.68 | 1.68 | 1.68 | 91.3M |
| 2025-08-22 | 1.66 | 1.66 | 1.66 | 1.66 | 47.2M |
| 2025-08-21 | 1.66 | 1.67 | 1.66 | 1.67 | 47.9M |
| 2025-08-20 | 1.67 | 1.67 | 1.66 | 1.67 | 89.9M |
| 2025-08-19 | 1.68 | 1.68 | 1.68 | 1.68 | 42.6M |
| 2025-08-18 | 1.69 | 1.69 | 1.68 | 1.68 | 115.0M |
| 2025-08-15 | 1.69 | 1.69 | 1.68 | 1.69 | 37.5M |
| 2025-08-14 | 1.68 | 1.68 | 1.68 | 1.68 | 48.8M |
| 2025-08-13 | 1.68 | 1.68 | 1.68 | 1.68 | 35.9M |
| 2025-08-12 | 1.67 | 1.67 | 1.66 | 1.67 | 46.1M |
| 2025-08-11 | 1.67 | 1.67 | 1.67 | 1.67 | 37.5M |
| 2025-08-08 | 1.66 | 1.66 | 1.65 | 1.66 | 29.0M |
| 2025-08-07 | 1.66 | 1.66 | 1.66 | 1.66 | 39.1M |
| 2025-08-06 | 1.64 | 1.65 | 1.64 | 1.65 | 56.6M |
| 2025-08-05 | 1.65 | 1.66 | 1.65 | 1.66 | 41.5M |
| 2025-08-04 | 1.63 | 1.63 | 1.63 | 1.63 | 108.4M |
| 2025-08-01 | 1.66 | 1.66 | 1.65 | 1.65 | 55.1M |
| 2025-07-31 | 1.67 | 1.68 | 1.67 | 1.68 | 93.0M |
| 2025-07-30 | 1.66 | 1.66 | 1.66 | 1.66 | 24.6M |
| 2025-07-29 | 1.67 | 1.67 | 1.66 | 1.67 | 23.5M |
| 2025-07-28 | 1.67 | 1.67 | 1.67 | 1.67 | 73.0M |
| 2025-07-25 | 1.65 | 1.66 | 1.65 | 1.66 | 32.2M |
| 2025-07-24 | 1.65 | 1.65 | 1.65 | 1.65 | 25.7M |
| 2025-07-23 | 1.64 | 1.65 | 1.64 | 1.65 | 31.0M |
| 2025-07-22 | 1.64 | 1.64 | 1.64 | 1.64 | 30.1M |
| 2025-07-21 | 1.64 | 1.64 | 1.64 | 1.64 | 27.6M |
| 2025-07-18 | 1.64 | 1.65 | 1.64 | 1.64 | 25.9M |
| 2025-07-17 | 1.63 | 1.63 | 1.63 | 1.63 | 25.4M |
| 2025-07-16 | 1.63 | 1.63 | 1.62 | 1.62 | 43.0M |
| 2025-07-15 | 1.63 | 1.64 | 1.63 | 1.64 | 54.1M |
| 2025-07-14 | 1.62 | 1.62 | 1.62 | 1.62 | 29.8M |
| 2025-07-11 | 1.63 | 1.63 | 1.63 | 1.63 | 26.5M |
| 2025-07-10 | 1.63 | 1.63 | 1.63 | 1.63 | 38.9M |
| 2025-07-09 | 1.62 | 1.62 | 1.62 | 1.62 | 49.2M |
| 2025-07-08 | 1.62 | 1.62 | 1.62 | 1.62 | 49.5M |
| 2025-07-07 | 1.62 | 1.63 | 1.62 | 1.63 | 42.2M |
| 2025-07-04 | 1.63 | 1.63 | 1.62 | 1.63 | 48.5M |
| 2025-07-03 | 1.62 | 1.62 | 1.62 | 1.62 | 41.7M |
| 2025-07-02 | 1.61 | 1.62 | 1.61 | 1.62 | 42.5M |
| 2025-07-01 | 1.61 | 1.61 | 1.61 | 1.61 | 36.0M |
| 2025-06-30 | 1.61 | 1.61 | 1.61 | 1.61 | 35.3M |
| 2025-06-27 | 1.60 | 1.60 | 1.60 | 1.60 | 40.5M |
| 2025-06-26 | 1.58 | 1.59 | 1.58 | 1.59 | 25.5M |
| 2025-06-25 | 1.59 | 1.59 | 1.58 | 1.58 | 33.3M |
| 2025-06-24 | 1.57 | 1.58 | 1.57 | 1.58 | 45.6M |
| 2025-06-23 | 1.55 | 1.55 | 1.55 | 1.55 | 21.7M |
| 2025-06-20 | 1.55 | 1.56 | 1.55 | 1.56 | 18.4M |
| 2025-06-19 | 1.56 | 1.56 | 1.55 | 1.55 | 29.2M |
| 2025-06-18 | 1.56 | 1.56 | 1.56 | 1.56 | 19.4M |
| 2025-06-17 | 1.57 | 1.57 | 1.56 | 1.57 | 33.2M |
| 2025-06-16 | 1.56 | 1.56 | 1.56 | 1.56 | 35.6M |
| 2025-06-13 | 1.55 | 1.55 | 1.54 | 1.55 | 61.8M |
| 2025-06-12 | 1.56 | 1.57 | 1.56 | 1.57 | 25.1M |
| 2025-06-11 | 1.57 | 1.57 | 1.57 | 1.57 | 36.7M |
| 2025-06-10 | 1.57 | 1.57 | 1.56 | 1.57 | 50.8M |
| 2025-06-09 | 1.56 | 1.56 | 1.56 | 1.56 | 29.8M |
| 2025-06-06 | 1.55 | 1.56 | 1.55 | 1.55 | 28.9M |
| 2025-06-05 | 1.56 | 1.56 | 1.55 | 1.56 | 20.9M |
| 2025-06-04 | 1.56 | 1.56 | 1.55 | 1.56 | 62.5M |
| 2025-06-03 | 1.55 | 1.55 | 1.54 | 1.54 | 31.3M |
| 2025-05-30 | 1.54 | 1.54 | 1.54 | 1.54 | 50.9M |
| 2025-05-29 | 1.56 | 1.57 | 1.56 | 1.56 | 63.0M |
| 2025-05-28 | 1.55 | 1.55 | 1.54 | 1.54 | 53.4M |
| 2025-05-27 | 1.53 | 1.53 | 1.53 | 1.53 | 36.2M |
| 2025-05-26 | 1.52 | 1.53 | 1.52 | 1.53 | 60.1M |
| 2025-05-23 | 1.52 | 1.53 | 1.52 | 1.52 | 36.8M |
| 2025-05-22 | 1.53 | 1.53 | 1.53 | 1.53 | 92.9M |
| 2025-05-21 | 1.55 | 1.55 | 1.54 | 1.54 | 57.7M |
| 2025-05-20 | 1.56 | 1.56 | 1.56 | 1.56 | 71.1M |
| 2025-05-19 | 1.54 | 1.55 | 1.54 | 1.54 | 117.4M |
| 2025-05-16 | 1.54 | 1.55 | 1.54 | 1.54 | 36.1M |
| 2025-05-15 | 1.54 | 1.54 | 1.53 | 1.53 | 113.3M |
| 2025-05-14 | 1.54 | 1.54 | 1.54 | 1.54 | 178.2M |
| 2025-05-13 | 1.52 | 1.53 | 1.52 | 1.52 | 120.6M |
| 2025-05-12 | 1.51 | 1.51 | 1.50 | 1.51 | 115.1M |
| 2025-05-09 | 1.49 | 1.49 | 1.49 | 1.49 | 61.9M |
| 2025-05-08 | 1.49 | 1.49 | 1.48 | 1.49 | 122.2M |
| 2025-05-07 | 1.48 | 1.48 | 1.48 | 1.48 | 71.1M |
| 2025-05-06 | 1.48 | 1.49 | 1.47 | 1.48 | 136.8M |
| 2025-04-30 | 1.46 | 1.47 | 1.46 | 1.46 | 117.6M |
| 2025-04-29 | 1.46 | 1.47 | 1.46 | 1.46 | 189.0M |
| 2025-04-28 | 1.46 | 1.46 | 1.45 | 1.46 | 107.9M |
| 2025-04-25 | 1.46 | 1.47 | 1.46 | 1.46 | 197.5M |
| 2025-04-24 | 1.43 | 1.43 | 1.42 | 1.42 | 161.3M |
| 2025-04-23 | 1.42 | 1.43 | 1.42 | 1.43 | 233.8M |
| 2025-04-22 | 1.38 | 1.39 | 1.38 | 1.39 | 227.7M |
| 2025-04-21 | 1.39 | 1.40 | 1.39 | 1.39 | 122.2M |
| 2025-04-18 | 1.41 | 1.41 | 1.41 | 1.41 | 49.7M |
| 2025-04-17 | 1.41 | 1.42 | 1.41 | 1.42 | 110.9M |
| 2025-04-16 | 1.43 | 1.43 | 1.41 | 1.42 | 118.5M |
| 2025-04-15 | 1.44 | 1.44 | 1.43 | 1.44 | 115.1M |
| 2025-04-14 | 1.44 | 1.45 | 1.43 | 1.44 | 221.4M |
| 2025-04-11 | 1.40 | 1.43 | 1.39 | 1.43 | 400.5M |
| 2025-04-10 | 1.46 | 1.46 | 1.44 | 1.46 | 343.9M |
| 2025-04-09 | 1.31 | 1.33 | 1.31 | 1.33 | 372.1M |
| 2025-04-08 | 1.35 | 1.38 | 1.35 | 1.37 | 277.6M |
| 2025-04-07 | 1.31 | 1.32 | 1.31 | 1.31 | 198.1M |
| 2025-04-03 | 1.46 | 1.47 | 1.46 | 1.46 | 147.8M |
| 2025-04-02 | 1.49 | 1.49 | 1.48 | 1.48 | 98.5M |
| 2025-04-01 | 1.47 | 1.48 | 1.47 | 1.48 | 171.6M |
| 2025-03-31 | 1.47 | 1.47 | 1.46 | 1.46 | 173.7M |
| 2025-03-28 | 1.51 | 1.51 | 1.50 | 1.51 | 134.5M |
| 2025-03-27 | 1.51 | 1.53 | 1.51 | 1.52 | 185.1M |
| 2025-03-26 | 1.56 | 1.56 | 1.54 | 1.54 | 292.6M |
| 2025-03-25 | 1.53 | 1.58 | 1.53 | 1.55 | 1,686.9M |
| 2025-03-24 | 1.51 | 1.52 | 1.51 | 1.52 | 135.0M |
| 2025-03-21 | 1.51 | 1.51 | 1.49 | 1.50 | 125.2M |
| 2025-03-20 | 1.50 | 1.52 | 1.50 | 1.51 | 211.1M |
| 2025-03-19 | 1.48 | 1.48 | 1.48 | 1.48 | 63.1M |
| 2025-03-18 | 1.49 | 1.50 | 1.49 | 1.49 | 110.3M |
| 2025-03-17 | 1.48 | 1.48 | 1.47 | 1.47 | 81.3M |
| 2025-03-14 | 1.46 | 1.47 | 1.46 | 1.47 | 135.8M |
| 2025-03-13 | 1.48 | 1.48 | 1.47 | 1.47 | 236.7M |
| 2025-03-12 | 1.47 | 1.48 | 1.47 | 1.47 | 150.3M |
| 2025-03-11 | 1.47 | 1.48 | 1.47 | 1.48 | 151.2M |
| 2025-03-10 | 1.51 | 1.52 | 1.51 | 1.51 | 77.1M |
| 2025-03-07 | 1.52 | 1.52 | 1.52 | 1.52 | 118.5M |
| 2025-03-06 | 1.54 | 1.55 | 1.54 | 1.55 | 138.1M |
| 2025-03-05 | 1.54 | 1.54 | 1.53 | 1.54 | 208.8M |
| 2025-03-04 | 1.56 | 1.56 | 1.55 | 1.56 | 143.0M |
| 2025-03-03 | 1.58 | 1.61 | 1.58 | 1.59 | 273.2M |
| 2025-02-28 | 1.56 | 1.57 | 1.55 | 1.56 | 156.7M |
| 2025-02-27 | 1.58 | 1.60 | 1.58 | 1.59 | 107.9M |
| 2025-02-26 | 1.59 | 1.61 | 1.58 | 1.60 | 128.0M |
| 2025-02-25 | 1.61 | 1.61 | 1.60 | 1.60 | 84.7M |
| 2025-02-24 | 1.62 | 1.62 | 1.61 | 1.62 | 186.2M |
| 2025-02-21 | 1.65 | 1.66 | 1.64 | 1.65 | 106.4M |
| 2025-02-20 | 1.67 | 1.67 | 1.66 | 1.66 | 88.4M |
| 2025-02-19 | 1.67 | 1.69 | 1.67 | 1.67 | 196.7M |
| 2025-02-18 | 1.67 | 1.69 | 1.66 | 1.68 | 165.6M |
| 2025-02-17 | 1.67 | 1.67 | 1.66 | 1.67 | 50.8M |
| 2025-02-14 | 1.67 | 1.69 | 1.67 | 1.67 | 295.2M |
| 2025-02-13 | 1.66 | 1.67 | 1.65 | 1.66 | 105.1M |
| 2025-02-12 | 1.67 | 1.68 | 1.66 | 1.66 | 87.9M |
| 2025-02-11 | 1.67 | 1.68 | 1.67 | 1.67 | 85.7M |
| 2025-02-10 | 1.68 | 1.68 | 1.67 | 1.67 | 106.0M |
| 2025-02-07 | 1.70 | 1.70 | 1.69 | 1.69 | 153.9M |
| 2025-02-06 | 1.71 | 1.71 | 1.69 | 1.70 | 282.6M |
| 2025-02-05 | 1.69 | 1.73 | 1.69 | 1.69 | 646.7M |
| 2025-01-27 | 1.74 | 1.80 | 1.68 | 1.69 | 1,536.2M |
| 2025-01-24 | 1.78 | 1.84 | 1.77 | 1.82 | 4,343.4M |
| 2025-01-23 | 1.74 | 1.81 | 1.72 | 1.76 | 1,523.7M |
| 2025-01-22 | 1.75 | 1.75 | 1.73 | 1.73 | 214.1M |
| 2025-01-21 | 1.76 | 1.76 | 1.74 | 1.74 | 210.1M |
| 2025-01-20 | 1.76 | 1.76 | 1.74 | 1.75 | 151.1M |
| 2025-01-17 | 1.76 | 1.77 | 1.73 | 1.74 | 381.5M |
| 2025-01-16 | 1.74 | 1.78 | 1.72 | 1.75 | 671.0M |
| 2025-01-15 | 1.74 | 1.76 | 1.70 | 1.71 | 314.8M |
| 2025-01-14 | 1.73 | 1.76 | 1.66 | 1.72 | 1,190.1M |
| 2025-01-13 | 1.70 | 1.79 | 1.64 | 1.68 | 894.4M |
| 2025-01-10 | 1.80 | 1.94 | 1.70 | 1.71 | 2,236.4M |
| 2025-01-09 | 1.76 | 1.81 | 1.73 | 1.77 | 310.4M |
| 2025-01-08 | 1.70 | 1.78 | 1.70 | 1.73 | 541.5M |
| 2025-01-07 | 1.72 | 1.88 | 1.72 | 1.73 | 963.1M |
| 2025-01-06 | 1.72 | 1.73 | 1.70 | 1.72 | 75.8M |
| 2025-01-03 | 1.69 | 1.73 | 1.68 | 1.69 | 181.3M |
| 2025-01-02 | 1.65 | 1.73 | 1.65 | 1.69 | 269.6M |