0.72
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 | 0.63 | 0.63 | 0.62 | 0.62 | 42.1M |
| 2024-12-30 | 0.64 | 0.64 | 0.63 | 0.63 | 58.3M |
| 2024-12-27 | 0.63 | 0.64 | 0.62 | 0.64 | 38.3M |
| 2024-12-26 | 0.63 | 0.63 | 0.62 | 0.63 | 21.1M |
| 2024-12-25 | 0.63 | 0.64 | 0.62 | 0.63 | 33.7M |
| 2024-12-24 | 0.63 | 0.64 | 0.63 | 0.64 | 37.3M |
| 2024-12-23 | 0.64 | 0.64 | 0.63 | 0.63 | 41.7M |
| 2024-12-20 | 0.64 | 0.65 | 0.64 | 0.64 | 19.2M |
| 2024-12-19 | 0.64 | 0.64 | 0.63 | 0.64 | 30.7M |
| 2024-12-18 | 0.65 | 0.65 | 0.64 | 0.64 | 26.1M |
| 2024-12-17 | 0.66 | 0.66 | 0.64 | 0.65 | 28.3M |
| 2024-12-16 | 0.66 | 0.67 | 0.65 | 0.66 | 47.4M |
| 2024-12-13 | 0.67 | 0.67 | 0.66 | 0.66 | 39.8M |
| 2024-12-12 | 0.66 | 0.67 | 0.66 | 0.67 | 50.4M |
| 2024-12-11 | 0.65 | 0.66 | 0.65 | 0.66 | 43.9M |
| 2024-12-10 | 0.65 | 0.66 | 0.65 | 0.65 | 39.5M |
| 2024-12-09 | 0.65 | 0.65 | 0.64 | 0.64 | 29.9M |
| 2024-12-06 | 0.64 | 0.65 | 0.64 | 0.65 | 29.3M |
| 2024-12-05 | 0.64 | 0.64 | 0.64 | 0.64 | 29.4M |
| 2024-12-04 | 0.65 | 0.65 | 0.64 | 0.65 | 56.5M |
| 2024-12-03 | 0.65 | 0.66 | 0.65 | 0.66 | 49.9M |
| 2024-12-02 | 0.64 | 0.65 | 0.64 | 0.65 | 30.6M |
| 2024-11-29 | 0.63 | 0.64 | 0.63 | 0.64 | 38.4M |
| 2024-11-28 | 0.63 | 0.63 | 0.63 | 0.63 | 28.7M |
| 2024-11-27 | 0.63 | 0.63 | 0.61 | 0.63 | 27.7M |
| 2024-11-26 | 0.62 | 0.63 | 0.62 | 0.63 | 45.0M |
| 2024-11-25 | 0.62 | 0.63 | 0.62 | 0.62 | 40.3M |
| 2024-11-22 | 0.64 | 0.64 | 0.62 | 0.62 | 45.4M |
| 2024-11-21 | 0.64 | 0.65 | 0.64 | 0.64 | 32.0M |
| 2024-11-20 | 0.63 | 0.64 | 0.63 | 0.64 | 38.8M |
| 2024-11-19 | 0.63 | 0.63 | 0.62 | 0.63 | 44.5M |
| 2024-11-18 | 0.64 | 0.64 | 0.63 | 0.63 | 39.8M |
| 2024-11-15 | 0.64 | 0.65 | 0.63 | 0.63 | 37.4M |
| 2024-11-14 | 0.66 | 0.66 | 0.64 | 0.64 | 41.6M |
| 2024-11-13 | 0.66 | 0.66 | 0.65 | 0.66 | 44.3M |
| 2024-11-12 | 0.66 | 0.67 | 0.66 | 0.66 | 46.8M |
| 2024-11-11 | 0.66 | 0.66 | 0.65 | 0.66 | 36.1M |
| 2024-11-08 | 0.68 | 0.68 | 0.66 | 0.66 | 86.9M |
| 2024-11-07 | 0.66 | 0.67 | 0.65 | 0.67 | 67.4M |
| 2024-11-06 | 0.65 | 0.66 | 0.64 | 0.66 | 52.3M |
| 2024-11-05 | 0.64 | 0.65 | 0.64 | 0.65 | 53.0M |
| 2024-11-04 | 0.63 | 0.64 | 0.63 | 0.64 | 35.0M |
| 2024-11-01 | 0.63 | 0.64 | 0.63 | 0.63 | 32.1M |
| 2024-10-31 | 0.63 | 0.64 | 0.63 | 0.63 | 34.4M |
| 2024-10-30 | 0.63 | 0.64 | 0.63 | 0.63 | 31.1M |
| 2024-10-29 | 0.64 | 0.64 | 0.63 | 0.63 | 45.3M |
| 2024-10-28 | 0.63 | 0.65 | 0.63 | 0.65 | 42.8M |
| 2024-10-25 | 0.62 | 0.63 | 0.62 | 0.63 | 34.1M |
| 2024-10-24 | 0.63 | 0.63 | 0.62 | 0.62 | 39.1M |
| 2024-10-23 | 0.63 | 0.63 | 0.62 | 0.63 | 43.5M |
| 2024-10-22 | 0.61 | 0.63 | 0.61 | 0.63 | 41.0M |
| 2024-10-21 | 0.61 | 0.62 | 0.61 | 0.61 | 42.8M |
| 2024-10-18 | 0.59 | 0.62 | 0.59 | 0.60 | 42.6M |
| 2024-10-17 | 0.60 | 0.61 | 0.59 | 0.59 | 33.2M |
| 2024-10-16 | 0.60 | 0.61 | 0.59 | 0.60 | 23.9M |
| 2024-10-15 | 0.62 | 0.62 | 0.60 | 0.60 | 32.0M |
| 2024-10-14 | 0.61 | 0.62 | 0.60 | 0.62 | 40.9M |
| 2024-10-11 | 0.63 | 0.63 | 0.60 | 0.61 | 52.1M |
| 2024-10-10 | 0.63 | 0.65 | 0.63 | 0.63 | 125.1M |
| 2024-10-09 | 0.66 | 0.66 | 0.61 | 0.61 | 183.1M |
| 2024-10-08 | 0.73 | 0.73 | 0.65 | 0.68 | 108.8M |
| 2024-09-30 | 0.63 | 0.66 | 0.62 | 0.66 | 105.5M |
| 2024-09-27 | 0.59 | 0.61 | 0.59 | 0.60 | 40.8M |
| 2024-09-26 | 0.55 | 0.58 | 0.55 | 0.58 | 86.3M |
| 2024-09-25 | 0.55 | 0.56 | 0.55 | 0.55 | 52.6M |
| 2024-09-24 | 0.53 | 0.55 | 0.53 | 0.55 | 57.4M |
| 2024-09-23 | 0.52 | 0.53 | 0.52 | 0.52 | 26.4M |
| 2024-09-20 | 0.53 | 0.53 | 0.52 | 0.52 | 34.1M |
| 2024-09-19 | 0.52 | 0.54 | 0.52 | 0.53 | 46.2M |
| 2024-09-18 | 0.53 | 0.53 | 0.52 | 0.52 | 39.2M |
| 2024-09-13 | 0.53 | 0.54 | 0.53 | 0.53 | 31.1M |
| 2024-09-12 | 0.54 | 0.54 | 0.53 | 0.53 | 33.2M |
| 2024-09-11 | 0.54 | 0.55 | 0.54 | 0.54 | 32.1M |
| 2024-09-10 | 0.55 | 0.55 | 0.54 | 0.54 | 47.9M |
| 2024-09-09 | 0.55 | 0.55 | 0.54 | 0.55 | 37.7M |
| 2024-09-06 | 0.56 | 0.56 | 0.55 | 0.55 | 40.2M |
| 2024-09-05 | 0.56 | 0.56 | 0.55 | 0.56 | 37.4M |
| 2024-09-04 | 0.56 | 0.56 | 0.55 | 0.55 | 34.7M |
| 2024-09-03 | 0.56 | 0.56 | 0.55 | 0.56 | 34.3M |
| 2024-09-02 | 0.56 | 0.57 | 0.56 | 0.56 | 41.2M |
| 2024-08-30 | 0.56 | 0.57 | 0.55 | 0.57 | 53.8M |
| 2024-08-29 | 0.56 | 0.56 | 0.55 | 0.56 | 25.8M |
| 2024-08-28 | 0.55 | 0.56 | 0.55 | 0.56 | 24.2M |
| 2024-08-27 | 0.56 | 0.56 | 0.55 | 0.55 | 36.2M |
| 2024-08-26 | 0.56 | 0.56 | 0.56 | 0.56 | 33.4M |
| 2024-08-23 | 0.56 | 0.56 | 0.56 | 0.56 | 34.9M |
| 2024-08-22 | 0.57 | 0.57 | 0.56 | 0.56 | 58.0M |
| 2024-08-21 | 0.58 | 0.58 | 0.57 | 0.57 | 63.1M |
| 2024-08-20 | 0.59 | 0.59 | 0.58 | 0.58 | 72.9M |
| 2024-08-19 | 0.59 | 0.60 | 0.59 | 0.59 | 52.5M |
| 2024-08-16 | 0.61 | 0.61 | 0.59 | 0.60 | 62.2M |
| 2024-08-15 | 0.60 | 0.61 | 0.60 | 0.61 | 47.2M |
| 2024-08-14 | 0.62 | 0.62 | 0.60 | 0.61 | 29.8M |
| 2024-08-13 | 0.61 | 0.62 | 0.61 | 0.62 | 39.5M |
| 2024-08-12 | 0.61 | 0.62 | 0.61 | 0.61 | 33.4M |
| 2024-08-09 | 0.62 | 0.62 | 0.61 | 0.61 | 30.8M |
| 2024-08-08 | 0.61 | 0.62 | 0.61 | 0.62 | 40.3M |
| 2024-08-07 | 0.62 | 0.62 | 0.61 | 0.61 | 40.8M |
| 2024-08-06 | 0.62 | 0.62 | 0.61 | 0.62 | 36.9M |
| 2024-08-05 | 0.62 | 0.63 | 0.62 | 0.62 | 46.8M |
| 2024-08-02 | 0.61 | 0.63 | 0.61 | 0.62 | 49.4M |
| 2024-08-01 | 0.62 | 0.63 | 0.61 | 0.61 | 54.9M |
| 2024-07-31 | 0.60 | 0.62 | 0.60 | 0.62 | 49.8M |
| 2024-07-30 | 0.60 | 0.60 | 0.59 | 0.60 | 34.3M |
| 2024-07-29 | 0.61 | 0.61 | 0.59 | 0.60 | 48.8M |
| 2024-07-26 | 0.60 | 0.61 | 0.60 | 0.61 | 30.6M |
| 2024-07-25 | 0.60 | 0.61 | 0.59 | 0.60 | 48.2M |
| 2024-07-24 | 0.61 | 0.61 | 0.59 | 0.60 | 55.1M |
| 2024-07-23 | 0.63 | 0.63 | 0.61 | 0.61 | 64.4M |
| 2024-07-22 | 0.63 | 0.63 | 0.62 | 0.63 | 53.6M |
| 2024-07-19 | 0.63 | 0.64 | 0.63 | 0.64 | 48.6M |
| 2024-07-18 | 0.63 | 0.63 | 0.62 | 0.63 | 42.9M |
| 2024-07-17 | 0.63 | 0.63 | 0.62 | 0.63 | 50.5M |
| 2024-07-16 | 0.62 | 0.63 | 0.62 | 0.63 | 56.3M |
| 2024-07-15 | 0.61 | 0.63 | 0.61 | 0.63 | 54.5M |
| 2024-07-12 | 0.62 | 0.62 | 0.61 | 0.61 | 47.5M |
| 2024-07-11 | 0.62 | 0.62 | 0.61 | 0.62 | 52.2M |
| 2024-07-10 | 0.61 | 0.61 | 0.60 | 0.61 | 56.8M |
| 2024-07-09 | 0.62 | 0.62 | 0.60 | 0.61 | 61.4M |
| 2024-07-08 | 0.62 | 0.63 | 0.62 | 0.62 | 35.8M |
| 2024-07-05 | 0.62 | 0.62 | 0.61 | 0.62 | 53.8M |
| 2024-07-04 | 0.63 | 0.63 | 0.61 | 0.62 | 45.4M |
| 2024-07-03 | 0.63 | 0.64 | 0.63 | 0.63 | 50.6M |
| 2024-07-02 | 0.64 | 0.64 | 0.63 | 0.63 | 82.5M |
| 2024-07-01 | 0.62 | 0.64 | 0.62 | 0.64 | 46.0M |
| 2024-06-28 | 0.62 | 0.63 | 0.62 | 0.63 | 44.3M |
| 2024-06-27 | 0.63 | 0.64 | 0.62 | 0.63 | 34.4M |
| 2024-06-26 | 0.63 | 0.64 | 0.62 | 0.64 | 35.4M |
| 2024-06-25 | 0.64 | 0.64 | 0.63 | 0.63 | 29.6M |
| 2024-06-24 | 0.65 | 0.65 | 0.63 | 0.63 | 50.3M |
| 2024-06-21 | 0.64 | 0.65 | 0.64 | 0.65 | 31.1M |
| 2024-06-20 | 0.65 | 0.65 | 0.64 | 0.65 | 49.3M |
| 2024-06-19 | 0.66 | 0.66 | 0.65 | 0.65 | 41.2M |
| 2024-06-18 | 0.67 | 0.67 | 0.66 | 0.66 | 37.2M |
| 2024-06-17 | 0.67 | 0.67 | 0.66 | 0.66 | 45.7M |
| 2024-06-14 | 0.67 | 0.67 | 0.65 | 0.67 | 49.2M |
| 2024-06-13 | 0.68 | 0.68 | 0.66 | 0.67 | 57.2M |
| 2024-06-12 | 0.69 | 0.69 | 0.68 | 0.69 | 31.5M |
| 2024-06-11 | 0.69 | 0.69 | 0.68 | 0.69 | 44.6M |
| 2024-06-07 | 0.69 | 0.69 | 0.68 | 0.69 | 44.5M |
| 2024-06-06 | 0.70 | 0.70 | 0.68 | 0.69 | 47.7M |
| 2024-06-05 | 0.71 | 0.71 | 0.69 | 0.70 | 30.2M |
| 2024-06-04 | 0.71 | 0.71 | 0.70 | 0.71 | 36.6M |
| 2024-06-03 | 0.70 | 0.71 | 0.70 | 0.71 | 37.6M |
| 2024-05-31 | 0.71 | 0.71 | 0.70 | 0.70 | 33.5M |
| 2024-05-30 | 0.72 | 0.72 | 0.71 | 0.71 | 32.0M |
| 2024-05-29 | 0.72 | 0.73 | 0.71 | 0.72 | 39.9M |
| 2024-05-28 | 0.73 | 0.73 | 0.72 | 0.72 | 39.4M |
| 2024-05-27 | 0.73 | 0.73 | 0.72 | 0.73 | 39.2M |
| 2024-05-24 | 0.73 | 0.74 | 0.73 | 0.73 | 51.0M |
| 2024-05-23 | 0.74 | 0.74 | 0.72 | 0.73 | 63.2M |
| 2024-05-22 | 0.75 | 0.75 | 0.73 | 0.74 | 72.7M |
| 2024-05-21 | 0.74 | 0.75 | 0.74 | 0.75 | 51.0M |
| 2024-05-20 | 0.72 | 0.74 | 0.72 | 0.74 | 61.1M |
| 2024-05-17 | 0.71 | 0.72 | 0.71 | 0.72 | 45.2M |
| 2024-05-16 | 0.71 | 0.72 | 0.71 | 0.71 | 51.9M |
| 2024-05-15 | 0.72 | 0.72 | 0.71 | 0.71 | 47.0M |
| 2024-05-14 | 0.72 | 0.73 | 0.72 | 0.72 | 48.4M |
| 2024-05-13 | 0.71 | 0.72 | 0.70 | 0.72 | 48.1M |
| 2024-05-10 | 0.71 | 0.72 | 0.70 | 0.71 | 39.7M |
| 2024-05-09 | 0.70 | 0.71 | 0.69 | 0.71 | 51.6M |
| 2024-05-08 | 0.69 | 0.71 | 0.68 | 0.70 | 51.6M |
| 2024-05-07 | 0.68 | 0.69 | 0.68 | 0.68 | 42.5M |
| 2024-05-06 | 0.68 | 0.69 | 0.68 | 0.68 | 31.3M |
| 2024-04-30 | 0.67 | 0.68 | 0.67 | 0.67 | 37.3M |
| 2024-04-29 | 0.66 | 0.67 | 0.66 | 0.67 | 39.4M |
| 2024-04-26 | 0.66 | 0.67 | 0.66 | 0.66 | 44.4M |
| 2024-04-25 | 0.66 | 0.67 | 0.66 | 0.66 | 30.4M |
| 2024-04-24 | 0.66 | 0.67 | 0.65 | 0.66 | 39.4M |
| 2024-04-23 | 0.66 | 0.67 | 0.66 | 0.67 | 41.1M |
| 2024-04-22 | 0.65 | 0.67 | 0.65 | 0.66 | 52.5M |
| 2024-04-19 | 0.65 | 0.65 | 0.64 | 0.65 | 40.3M |
| 2024-04-18 | 0.64 | 0.65 | 0.63 | 0.65 | 39.8M |
| 2024-04-17 | 0.63 | 0.64 | 0.63 | 0.64 | 36.5M |
| 2024-04-16 | 0.65 | 0.65 | 0.63 | 0.63 | 45.4M |
| 2024-04-15 | 0.65 | 0.65 | 0.64 | 0.65 | 43.8M |
| 2024-04-12 | 0.66 | 0.66 | 0.65 | 0.65 | 50.3M |
| 2024-04-11 | 0.67 | 0.67 | 0.66 | 0.66 | 47.2M |
| 2024-04-10 | 0.69 | 0.69 | 0.67 | 0.67 | 44.0M |
| 2024-04-09 | 0.69 | 0.69 | 0.67 | 0.69 | 57.3M |
| 2024-04-08 | 0.69 | 0.70 | 0.68 | 0.69 | 50.7M |
| 2024-04-03 | 0.68 | 0.70 | 0.68 | 0.69 | 46.2M |
| 2024-04-02 | 0.69 | 0.69 | 0.68 | 0.68 | 37.4M |
| 2024-04-01 | 0.68 | 0.69 | 0.67 | 0.69 | 48.4M |
| 2024-03-29 | 0.66 | 0.68 | 0.66 | 0.67 | 39.9M |
| 2024-03-28 | 0.66 | 0.67 | 0.66 | 0.66 | 34.9M |
| 2024-03-27 | 0.67 | 0.67 | 0.66 | 0.66 | 44.4M |
| 2024-03-26 | 0.66 | 0.68 | 0.66 | 0.67 | 40.4M |
| 2024-03-25 | 0.68 | 0.68 | 0.67 | 0.67 | 38.6M |
| 2024-03-22 | 0.70 | 0.70 | 0.68 | 0.68 | 59.8M |
| 2024-03-21 | 0.67 | 0.70 | 0.67 | 0.69 | 62.9M |
| 2024-03-20 | 0.67 | 0.68 | 0.66 | 0.67 | 45.3M |
| 2024-03-19 | 0.65 | 0.67 | 0.65 | 0.67 | 60.9M |
| 2024-03-18 | 0.65 | 0.65 | 0.64 | 0.65 | 38.8M |
| 2024-03-15 | 0.65 | 0.65 | 0.64 | 0.65 | 24.1M |
| 2024-03-14 | 0.65 | 0.65 | 0.64 | 0.65 | 40.2M |
| 2024-03-13 | 0.66 | 0.66 | 0.65 | 0.65 | 39.7M |
| 2024-03-12 | 0.66 | 0.66 | 0.65 | 0.66 | 23.8M |
| 2024-03-11 | 0.65 | 0.66 | 0.65 | 0.66 | 35.3M |
| 2024-03-08 | 0.65 | 0.65 | 0.64 | 0.65 | 31.7M |
| 2024-03-07 | 0.65 | 0.66 | 0.65 | 0.65 | 39.1M |
| 2024-03-06 | 0.65 | 0.65 | 0.64 | 0.65 | 28.1M |
| 2024-03-05 | 0.65 | 0.65 | 0.64 | 0.65 | 30.7M |
| 2024-03-04 | 0.65 | 0.65 | 0.64 | 0.65 | 29.9M |
| 2024-03-01 | 0.66 | 0.66 | 0.65 | 0.65 | 32.4M |
| 2024-02-29 | 0.65 | 0.66 | 0.64 | 0.66 | 30.1M |
| 2024-02-28 | 0.67 | 0.67 | 0.65 | 0.65 | 41.3M |
| 2024-02-27 | 0.65 | 0.67 | 0.65 | 0.67 | 39.0M |
| 2024-02-26 | 0.65 | 0.66 | 0.64 | 0.65 | 36.7M |
| 2024-02-23 | 0.65 | 0.65 | 0.64 | 0.65 | 31.6M |
| 2024-02-22 | 0.64 | 0.65 | 0.64 | 0.65 | 31.9M |
| 2024-02-21 | 0.64 | 0.66 | 0.64 | 0.64 | 35.0M |
| 2024-02-20 | 0.63 | 0.64 | 0.63 | 0.64 | 39.6M |
| 2024-02-19 | 0.64 | 0.64 | 0.63 | 0.63 | 39.2M |
| 2024-02-08 | 0.63 | 0.64 | 0.63 | 0.64 | 26.5M |
| 2024-02-07 | 0.61 | 0.63 | 0.60 | 0.63 | 46.4M |
| 2024-02-06 | 0.59 | 0.61 | 0.58 | 0.61 | 47.8M |
| 2024-02-05 | 0.60 | 0.61 | 0.58 | 0.59 | 58.1M |
| 2024-02-02 | 0.61 | 0.63 | 0.59 | 0.61 | 56.2M |
| 2024-02-01 | 0.61 | 0.62 | 0.60 | 0.61 | 33.3M |
| 2024-01-31 | 0.63 | 0.63 | 0.61 | 0.61 | 45.1M |
| 2024-01-30 | 0.64 | 0.65 | 0.63 | 0.63 | 40.2M |
| 2024-01-29 | 0.65 | 0.66 | 0.64 | 0.64 | 43.5M |
| 2024-01-26 | 0.65 | 0.66 | 0.64 | 0.65 | 34.7M |
| 2024-01-25 | 0.64 | 0.65 | 0.64 | 0.65 | 34.4M |
| 2024-01-24 | 0.64 | 0.64 | 0.62 | 0.64 | 37.7M |
| 2024-01-23 | 0.64 | 0.64 | 0.63 | 0.64 | 36.7M |
| 2024-01-22 | 0.67 | 0.67 | 0.63 | 0.64 | 48.9M |
| 2024-01-19 | 0.67 | 0.67 | 0.67 | 0.67 | 31.7M |
| 2024-01-18 | 0.67 | 0.67 | 0.65 | 0.67 | 42.2M |
| 2024-01-17 | 0.69 | 0.69 | 0.67 | 0.67 | 35.8M |
| 2024-01-16 | 0.69 | 0.69 | 0.68 | 0.69 | 35.1M |
| 2024-01-15 | 0.70 | 0.70 | 0.68 | 0.69 | 33.2M |
| 2024-01-12 | 0.69 | 0.71 | 0.69 | 0.70 | 33.5M |
| 2024-01-11 | 0.67 | 0.70 | 0.67 | 0.69 | 39.0M |
| 2024-01-10 | 0.68 | 0.69 | 0.67 | 0.68 | 41.5M |
| 2024-01-09 | 0.68 | 0.69 | 0.68 | 0.68 | 29.3M |
| 2024-01-08 | 0.70 | 0.70 | 0.68 | 0.68 | 32.6M |
| 2024-01-05 | 0.71 | 0.71 | 0.70 | 0.70 | 34.5M |
| 2024-01-04 | 0.71 | 0.72 | 0.71 | 0.71 | 27.6M |
| 2024-01-03 | 0.72 | 0.73 | 0.71 | 0.72 | 32.3M |
| 2024-01-02 | 0.72 | 0.73 | 0.72 | 0.72 | 29.2M |