1.23
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 | 1.24 | 1.25 | 1.23 | 1.23 | 100.2M |
| 2025-09-25 | 1.24 | 1.25 | 1.24 | 1.25 | 80.3M |
| 2025-09-24 | 1.21 | 1.24 | 1.21 | 1.24 | 90.5M |
| 2025-09-23 | 1.22 | 1.23 | 1.20 | 1.22 | 110.1M |
| 2025-09-22 | 1.22 | 1.22 | 1.21 | 1.22 | 111.8M |
| 2025-09-19 | 1.22 | 1.23 | 1.22 | 1.22 | 118.5M |
| 2025-09-18 | 1.23 | 1.24 | 1.20 | 1.21 | 107.5M |
| 2025-09-17 | 1.22 | 1.23 | 1.22 | 1.23 | 93.1M |
| 2025-09-16 | 1.22 | 1.23 | 1.21 | 1.22 | 90.9M |
| 2025-09-15 | 1.22 | 1.23 | 1.22 | 1.22 | 110.9M |
| 2025-09-12 | 1.22 | 1.23 | 1.22 | 1.22 | 134.3M |
| 2025-09-11 | 1.20 | 1.23 | 1.19 | 1.23 | 121.1M |
| 2025-09-10 | 1.19 | 1.20 | 1.18 | 1.20 | 232.4M |
| 2025-09-09 | 1.20 | 1.20 | 1.18 | 1.19 | 87.6M |
| 2025-09-08 | 1.20 | 1.20 | 1.19 | 1.20 | 77.2M |
| 2025-09-05 | 1.17 | 1.20 | 1.16 | 1.19 | 101.2M |
| 2025-09-04 | 1.19 | 1.19 | 1.15 | 1.17 | 111.6M |
| 2025-09-03 | 1.20 | 1.21 | 1.18 | 1.19 | 102.2M |
| 2025-09-02 | 1.22 | 1.22 | 1.19 | 1.20 | 98.1M |
| 2025-09-01 | 1.21 | 1.22 | 1.20 | 1.22 | 127.0M |
| 2025-08-29 | 1.19 | 1.21 | 1.19 | 1.21 | 148.1M |
| 2025-08-28 | 1.17 | 1.20 | 1.17 | 1.19 | 159.7M |
| 2025-08-27 | 1.19 | 1.20 | 1.17 | 1.17 | 151.8M |
| 2025-08-26 | 1.19 | 1.19 | 1.18 | 1.19 | 132.2M |
| 2025-08-25 | 1.17 | 1.19 | 1.17 | 1.19 | 127.3M |
| 2025-08-22 | 1.14 | 1.17 | 1.14 | 1.16 | 131.4M |
| 2025-08-21 | 1.13 | 1.15 | 1.13 | 1.14 | 121.4M |
| 2025-08-20 | 1.12 | 1.14 | 1.11 | 1.14 | 120.9M |
| 2025-08-19 | 1.13 | 1.13 | 1.12 | 1.12 | 106.3M |
| 2025-08-18 | 1.12 | 1.14 | 1.12 | 1.13 | 144.3M |
| 2025-08-15 | 1.11 | 1.12 | 1.10 | 1.12 | 103.3M |
| 2025-08-14 | 1.11 | 1.12 | 1.10 | 1.11 | 121.5M |
| 2025-08-13 | 1.10 | 1.11 | 1.10 | 1.11 | 127.0M |
| 2025-08-12 | 1.09 | 1.10 | 1.09 | 1.10 | 145.9M |
| 2025-08-11 | 1.09 | 1.10 | 1.09 | 1.10 | 126.3M |
| 2025-08-08 | 1.09 | 1.09 | 1.08 | 1.09 | 99.9M |
| 2025-08-07 | 1.09 | 1.09 | 1.08 | 1.09 | 146.8M |
| 2025-08-06 | 1.09 | 1.09 | 1.08 | 1.09 | 132.0M |
| 2025-08-05 | 1.08 | 1.09 | 1.08 | 1.09 | 143.7M |
| 2025-08-04 | 1.07 | 1.08 | 1.07 | 1.08 | 131.1M |
| 2025-08-01 | 1.08 | 1.08 | 1.07 | 1.07 | 150.3M |
| 2025-07-31 | 1.10 | 1.10 | 1.07 | 1.08 | 177.6M |
| 2025-07-30 | 1.10 | 1.11 | 1.09 | 1.10 | 175.1M |
| 2025-07-29 | 1.09 | 1.10 | 1.09 | 1.10 | 189.1M |
| 2025-07-28 | 1.09 | 1.09 | 1.09 | 1.09 | 145.6M |
| 2025-07-25 | 1.09 | 1.09 | 1.09 | 1.09 | 165.4M |
| 2025-07-24 | 1.08 | 1.09 | 1.08 | 1.09 | 152.0M |
| 2025-07-23 | 1.09 | 1.09 | 1.08 | 1.08 | 150.8M |
| 2025-07-22 | 1.08 | 1.09 | 1.07 | 1.08 | 140.6M |
| 2025-07-21 | 1.07 | 1.08 | 1.07 | 1.07 | 131.4M |
| 2025-07-18 | 1.06 | 1.07 | 1.06 | 1.07 | 170.9M |
| 2025-07-17 | 1.05 | 1.06 | 1.05 | 1.06 | 132.6M |
| 2025-07-16 | 1.05 | 1.06 | 1.05 | 1.05 | 130.5M |
| 2025-07-15 | 1.06 | 1.06 | 1.05 | 1.05 | 139.0M |
| 2025-07-14 | 1.05 | 1.06 | 1.05 | 1.05 | 160.9M |
| 2025-07-11 | 1.05 | 1.06 | 1.05 | 1.05 | 136.5M |
| 2025-07-10 | 1.04 | 1.05 | 1.04 | 1.05 | 144.3M |
| 2025-07-09 | 1.04 | 1.05 | 1.02 | 1.04 | 137.8M |
| 2025-07-08 | 1.03 | 1.05 | 1.03 | 1.05 | 121.2M |
| 2025-07-07 | 1.04 | 1.04 | 1.03 | 1.03 | 117.5M |
| 2025-07-04 | 1.03 | 1.05 | 1.03 | 1.04 | 115.7M |
| 2025-07-03 | 1.03 | 1.04 | 1.03 | 1.04 | 103.4M |
| 2025-07-02 | 1.03 | 1.03 | 1.03 | 1.03 | 88.8M |
| 2025-07-01 | 1.03 | 1.03 | 1.03 | 1.03 | 111.0M |
| 2025-06-30 | 1.02 | 1.03 | 1.02 | 1.03 | 134.8M |
| 2025-06-27 | 1.02 | 1.03 | 1.02 | 1.02 | 131.1M |
| 2025-06-26 | 1.02 | 1.03 | 1.02 | 1.03 | 97.7M |
| 2025-06-25 | 1.01 | 1.03 | 1.01 | 1.03 | 164.9M |
| 2025-06-24 | 1.00 | 1.02 | 1.00 | 1.01 | 129.7M |
| 2025-06-23 | 1.00 | 1.00 | 0.99 | 1.00 | 148.8M |
| 2025-06-20 | 1.00 | 1.00 | 1.00 | 1.00 | 133.0M |
| 2025-06-19 | 1.01 | 1.01 | 1.00 | 1.00 | 157.3M |
| 2025-06-18 | 1.01 | 1.01 | 1.00 | 1.01 | 151.4M |
| 2025-06-17 | 1.01 | 1.01 | 1.00 | 1.01 | 130.2M |
| 2025-06-16 | 1.00 | 1.01 | 1.00 | 1.01 | 117.8M |
| 2025-06-13 | 1.01 | 1.01 | 1.00 | 1.01 | 113.7M |
| 2025-06-12 | 1.01 | 1.01 | 1.01 | 1.01 | 138.7M |
| 2025-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | 122.7M |
| 2025-06-10 | 1.01 | 1.01 | 1.00 | 1.00 | 131.8M |
| 2025-06-09 | 1.01 | 1.01 | 1.01 | 1.01 | 113.2M |
| 2025-06-06 | 1.01 | 1.01 | 1.00 | 1.01 | 156.2M |
| 2025-06-05 | 1.00 | 1.01 | 1.00 | 1.01 | 129.9M |
| 2025-06-04 | 1.00 | 1.00 | 1.00 | 1.00 | 138.3M |
| 2025-06-03 | 1.00 | 1.00 | 1.00 | 1.00 | 125.5M |
| 2025-05-30 | 1.00 | 1.00 | 0.99 | 1.00 | 128.3M |
| 2025-05-29 | 1.00 | 1.01 | 0.99 | 1.00 | 110.7M |
| 2025-05-28 | 1.00 | 1.00 | 0.99 | 1.00 | 141.8M |
| 2025-05-27 | 1.00 | 1.00 | 0.99 | 1.00 | 145.7M |
| 2025-05-26 | 1.01 | 1.01 | 1.00 | 1.00 | 153.1M |
| 2025-05-23 | 1.01 | 1.02 | 1.01 | 1.01 | 152.6M |
| 2025-05-22 | 1.01 | 1.02 | 1.01 | 1.01 | 133.6M |
| 2025-05-21 | 1.01 | 1.02 | 1.01 | 1.02 | 138.6M |
| 2025-05-20 | 1.01 | 1.01 | 1.01 | 1.01 | 124.2M |
| 2025-05-19 | 1.01 | 1.01 | 1.00 | 1.01 | 144.1M |
| 2025-05-16 | 1.01 | 1.01 | 1.00 | 1.01 | 136.7M |
| 2025-05-15 | 1.02 | 1.02 | 1.01 | 1.01 | 154.9M |
| 2025-05-14 | 1.01 | 1.03 | 1.01 | 1.02 | 190.1M |
| 2025-05-13 | 1.02 | 1.02 | 1.01 | 1.01 | 114.4M |
| 2025-05-12 | 1.00 | 1.01 | 1.00 | 1.01 | 171.7M |
| 2025-05-09 | 1.00 | 1.00 | 1.00 | 1.00 | 101.1M |
| 2025-05-08 | 0.99 | 1.01 | 0.99 | 1.00 | 163.2M |
| 2025-05-07 | 0.99 | 1.01 | 0.99 | 1.00 | 116.2M |
| 2025-05-06 | 0.98 | 0.99 | 0.98 | 0.99 | 118.2M |
| 2025-04-30 | 0.98 | 0.98 | 0.98 | 0.98 | 103.8M |
| 2025-04-29 | 0.98 | 0.98 | 0.97 | 0.98 | 116.4M |
| 2025-04-28 | 0.98 | 0.98 | 0.98 | 0.98 | 74.1M |
| 2025-04-25 | 0.98 | 0.99 | 0.98 | 0.98 | 106.1M |
| 2025-04-24 | 0.98 | 0.99 | 0.98 | 0.98 | 106.1M |
| 2025-04-23 | 0.99 | 0.99 | 0.98 | 0.98 | 100.0M |
| 2025-04-22 | 0.98 | 0.98 | 0.98 | 0.98 | 126.2M |
| 2025-04-21 | 0.97 | 0.98 | 0.97 | 0.98 | 92.9M |
| 2025-04-18 | 0.97 | 0.98 | 0.97 | 0.97 | 100.1M |
| 2025-04-17 | 0.97 | 0.98 | 0.97 | 0.97 | 83.6M |
| 2025-04-16 | 0.97 | 0.97 | 0.96 | 0.97 | 130.7M |
| 2025-04-15 | 0.97 | 0.97 | 0.97 | 0.97 | 137.0M |
| 2025-04-14 | 0.97 | 0.98 | 0.97 | 0.97 | 98.7M |
| 2025-04-11 | 0.96 | 0.97 | 0.96 | 0.97 | 133.3M |
| 2025-04-10 | 0.96 | 0.97 | 0.96 | 0.96 | 161.8M |
| 2025-04-09 | 0.93 | 0.95 | 0.92 | 0.95 | 155.8M |
| 2025-04-08 | 0.91 | 0.94 | 0.91 | 0.93 | 142.3M |
| 2025-04-07 | 0.94 | 1.00 | 0.90 | 0.91 | 194.3M |
| 2025-04-03 | 1.01 | 1.01 | 1.00 | 1.00 | 181.9M |
| 2025-04-02 | 1.01 | 1.02 | 1.01 | 1.01 | 143.8M |
| 2025-04-01 | 1.01 | 1.02 | 1.01 | 1.01 | 130.5M |
| 2025-03-31 | 1.02 | 1.02 | 1.01 | 1.01 | 147.1M |
| 2025-03-28 | 1.02 | 1.03 | 1.02 | 1.02 | 154.4M |
| 2025-03-27 | 1.02 | 1.03 | 1.02 | 1.03 | 168.2M |
| 2025-03-26 | 1.03 | 1.03 | 1.02 | 1.02 | 175.5M |
| 2025-03-25 | 1.03 | 1.03 | 1.02 | 1.03 | 156.0M |
| 2025-03-24 | 1.02 | 1.03 | 1.02 | 1.03 | 185.6M |
| 2025-03-21 | 1.04 | 1.04 | 1.02 | 1.02 | 180.6M |
| 2025-03-20 | 1.05 | 1.05 | 1.04 | 1.04 | 189.7M |
| 2025-03-19 | 1.05 | 1.05 | 1.04 | 1.05 | 182.6M |
| 2025-03-18 | 1.05 | 1.05 | 1.05 | 1.05 | 215.9M |
| 2025-03-17 | 1.04 | 1.05 | 1.04 | 1.05 | 210.4M |
| 2025-03-14 | 1.03 | 1.05 | 1.02 | 1.05 | 282.2M |
| 2025-03-13 | 1.03 | 1.03 | 1.02 | 1.03 | 170.4M |
| 2025-03-12 | 1.04 | 1.04 | 1.03 | 1.03 | 179.0M |
| 2025-03-11 | 1.02 | 1.03 | 1.02 | 1.03 | 160.2M |
| 2025-03-10 | 1.03 | 1.04 | 1.02 | 1.03 | 215.0M |
| 2025-03-07 | 1.04 | 1.04 | 1.03 | 1.03 | 187.3M |
| 2025-03-06 | 1.02 | 1.04 | 1.02 | 1.04 | 193.4M |
| 2025-03-05 | 1.02 | 1.02 | 1.01 | 1.02 | 191.7M |
| 2025-03-04 | 1.02 | 1.02 | 1.01 | 1.02 | 165.6M |
| 2025-03-03 | 1.02 | 1.03 | 1.01 | 1.02 | 184.7M |
| 2025-02-28 | 1.02 | 1.04 | 1.01 | 1.02 | 219.5M |
| 2025-02-27 | 1.04 | 1.04 | 1.03 | 1.04 | 184.8M |
| 2025-02-26 | 1.03 | 1.04 | 1.03 | 1.04 | 195.5M |
| 2025-02-25 | 1.03 | 1.04 | 1.03 | 1.03 | 269.1M |
| 2025-02-24 | 1.04 | 1.05 | 1.03 | 1.04 | 305.3M |
| 2025-02-21 | 1.03 | 1.04 | 1.03 | 1.04 | 233.3M |
| 2025-02-20 | 1.03 | 1.03 | 1.02 | 1.03 | 275.4M |
| 2025-02-19 | 1.02 | 1.03 | 1.02 | 1.03 | 232.3M |
| 2025-02-18 | 1.03 | 1.04 | 1.02 | 1.02 | 269.5M |
| 2025-02-17 | 1.03 | 1.03 | 1.02 | 1.03 | 247.4M |
| 2025-02-14 | 1.02 | 1.03 | 1.02 | 1.03 | 276.5M |
| 2025-02-13 | 1.03 | 1.03 | 1.02 | 1.02 | 242.4M |
| 2025-02-12 | 1.01 | 1.03 | 1.01 | 1.03 | 251.5M |
| 2025-02-11 | 1.01 | 1.02 | 1.01 | 1.02 | 254.5M |
| 2025-02-10 | 1.01 | 1.02 | 1.01 | 1.02 | 296.6M |
| 2025-02-07 | 1.00 | 1.02 | 1.00 | 1.01 | 273.4M |
| 2025-02-06 | 0.98 | 1.00 | 0.98 | 1.00 | 306.4M |
| 2025-02-05 | 0.99 | 0.99 | 0.98 | 0.98 | 209.5M |
| 2025-01-27 | 0.99 | 1.00 | 0.99 | 0.99 | 267.0M |
| 2025-01-24 | 0.98 | 1.00 | 0.98 | 0.99 | 251.4M |
| 2025-01-23 | 0.99 | 1.00 | 0.98 | 0.98 | 299.9M |
| 2025-01-22 | 0.99 | 0.99 | 0.98 | 0.98 | 284.0M |
| 2025-01-21 | 0.99 | 1.00 | 0.99 | 0.99 | 268.8M |
| 2025-01-20 | 0.99 | 1.00 | 0.99 | 0.99 | 249.1M |
| 2025-01-17 | 0.98 | 0.99 | 0.98 | 0.99 | 285.3M |
| 2025-01-16 | 0.98 | 1.00 | 0.98 | 0.98 | 273.3M |
| 2025-01-15 | 0.99 | 0.99 | 0.98 | 0.98 | 274.0M |
| 2025-01-14 | 0.96 | 0.99 | 0.96 | 0.99 | 324.2M |
| 2025-01-13 | 0.96 | 0.96 | 0.95 | 0.96 | 308.6M |
| 2025-01-10 | 0.98 | 0.98 | 0.96 | 0.96 | 283.0M |
| 2025-01-09 | 0.97 | 0.98 | 0.97 | 0.98 | 262.0M |
| 2025-01-08 | 0.97 | 0.98 | 0.96 | 0.97 | 325.0M |
| 2025-01-07 | 0.97 | 0.98 | 0.97 | 0.98 | 292.4M |
| 2025-01-06 | 0.97 | 0.97 | 0.96 | 0.97 | 333.3M |
| 2025-01-03 | 0.98 | 0.99 | 0.97 | 0.97 | 479.2M |
| 2025-01-02 | 1.02 | 1.02 | 0.98 | 0.98 | 424.1M |