0.14
最終更新: 2025-06-30
| 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 |
|---|---|---|---|---|---|
| 2025-06-30 | 0.15 | 0.16 | 0.14 | 0.14 | 141.7M |
| 2025-06-27 | 0.15 | 0.16 | 0.14 | 0.15 | 92.6M |
| 2025-06-26 | 0.15 | 0.16 | 0.14 | 0.15 | 65.0M |
| 2025-06-25 | 0.16 | 0.17 | 0.15 | 0.15 | 80.3M |
| 2025-06-24 | 0.18 | 0.18 | 0.16 | 0.17 | 79.7M |
| 2025-06-23 | 0.17 | 0.18 | 0.16 | 0.18 | 50.5M |
| 2025-06-20 | 0.17 | 0.18 | 0.16 | 0.17 | 52.6M |
| 2025-06-19 | 0.18 | 0.19 | 0.17 | 0.17 | 104.0M |
| 2025-06-18 | 0.18 | 0.19 | 0.18 | 0.18 | 35.0M |
| 2025-06-17 | 0.19 | 0.20 | 0.18 | 0.18 | 87.0M |
| 2025-06-16 | 0.20 | 0.21 | 0.18 | 0.20 | 107.1M |
| 2025-06-13 | 0.22 | 0.22 | 0.20 | 0.20 | 170.2M |
| 2025-06-12 | 0.23 | 0.24 | 0.21 | 0.22 | 143.1M |
| 2025-06-11 | 0.23 | 0.24 | 0.22 | 0.23 | 155.4M |
| 2025-06-10 | 0.31 | 0.31 | 0.22 | 0.23 | 401.9M |
| 2025-04-29 | 0.62 | 0.62 | 0.62 | 0.62 | 11.0M |
| 2025-04-28 | 0.65 | 0.65 | 0.65 | 0.65 | 11.3M |
| 2025-04-25 | 0.68 | 0.71 | 0.68 | 0.68 | 143.6M |
| 2025-04-24 | 0.72 | 0.72 | 0.72 | 0.72 | 4.3M |
| 2025-04-23 | 0.76 | 0.76 | 0.76 | 0.76 | 7.7M |
| 2025-04-22 | 0.80 | 0.80 | 0.80 | 0.80 | 3.7M |
| 2025-04-21 | 0.84 | 0.84 | 0.84 | 0.84 | 3.5M |
| 2025-04-18 | 0.88 | 0.90 | 0.88 | 0.88 | 60.5M |
| 2025-04-17 | 0.93 | 0.93 | 0.93 | 0.93 | 4.7M |
| 2025-04-16 | 0.98 | 0.98 | 0.98 | 0.98 | 11.0M |
| 2025-04-15 | 0.96 | 1.03 | 0.93 | 1.03 | 115.8M |
| 2025-04-14 | 0.99 | 1.04 | 0.98 | 0.98 | 92.6M |
| 2025-04-11 | 1.03 | 1.08 | 1.03 | 1.03 | 109.7M |
| 2025-04-10 | 1.07 | 1.17 | 1.07 | 1.08 | 220.4M |
| 2025-04-09 | 1.13 | 1.13 | 1.13 | 1.13 | 4.0M |
| 2025-04-08 | 1.19 | 1.19 | 1.19 | 1.19 | 3.9M |
| 2025-04-07 | 1.25 | 1.25 | 1.25 | 1.25 | 1.8M |
| 2025-04-03 | 1.32 | 1.32 | 1.32 | 1.32 | 4.4M |
| 2025-04-02 | 1.39 | 1.39 | 1.39 | 1.39 | 6.4M |
| 2025-04-01 | 1.46 | 1.46 | 1.46 | 1.46 | 9.6M |
| 2025-03-31 | 1.54 | 1.54 | 1.54 | 1.54 | 8.6M |
| 2025-03-28 | 1.62 | 1.62 | 1.62 | 1.62 | 9.1M |
| 2025-03-27 | 1.76 | 1.76 | 1.60 | 1.71 | 219.1M |
| 2025-03-26 | 1.52 | 1.68 | 1.52 | 1.68 | 80.9M |
| 2025-03-25 | 1.60 | 1.60 | 1.60 | 1.60 | 8.0M |
| 2025-03-24 | 1.68 | 1.68 | 1.68 | 1.68 | 10.6M |
| 2025-03-21 | 1.78 | 1.81 | 1.72 | 1.77 | 86.4M |
| 2025-03-20 | 1.65 | 1.72 | 1.63 | 1.72 | 24.7M |
| 2025-03-19 | 1.70 | 1.79 | 1.63 | 1.64 | 79.2M |
| 2025-03-18 | 1.66 | 1.70 | 1.65 | 1.70 | 34.4M |
| 2025-03-17 | 1.56 | 1.62 | 1.56 | 1.62 | 38.1M |
| 2025-03-14 | 1.53 | 1.56 | 1.51 | 1.54 | 35.3M |
| 2025-03-13 | 1.59 | 1.60 | 1.51 | 1.54 | 43.7M |
| 2025-03-12 | 1.59 | 1.63 | 1.57 | 1.59 | 57.9M |
| 2025-03-11 | 1.52 | 1.59 | 1.51 | 1.59 | 55.5M |
| 2025-03-10 | 1.50 | 1.55 | 1.46 | 1.51 | 38.8M |
| 2025-03-07 | 1.58 | 1.60 | 1.54 | 1.54 | 48.1M |
| 2025-03-06 | 1.62 | 1.65 | 1.55 | 1.62 | 77.6M |
| 2025-03-05 | 1.59 | 1.64 | 1.58 | 1.63 | 35.8M |
| 2025-03-04 | 1.61 | 1.63 | 1.60 | 1.60 | 51.6M |
| 2025-03-03 | 1.76 | 1.76 | 1.68 | 1.68 | 48.7M |
| 2025-02-28 | 1.78 | 1.82 | 1.76 | 1.77 | 44.7M |
| 2025-02-27 | 1.77 | 1.83 | 1.76 | 1.79 | 42.1M |
| 2025-02-26 | 1.82 | 1.83 | 1.76 | 1.78 | 46.1M |
| 2025-02-25 | 1.82 | 1.86 | 1.80 | 1.83 | 48.2M |
| 2025-02-24 | 1.80 | 1.86 | 1.77 | 1.84 | 59.4M |
| 2025-02-21 | 1.76 | 1.83 | 1.74 | 1.78 | 60.8M |
| 2025-02-20 | 1.77 | 1.81 | 1.74 | 1.75 | 44.8M |
| 2025-02-19 | 1.77 | 1.81 | 1.76 | 1.78 | 53.3M |
| 2025-02-18 | 1.88 | 1.89 | 1.81 | 1.81 | 72.8M |
| 2025-02-17 | 1.86 | 1.91 | 1.83 | 1.91 | 68.6M |
| 2025-02-14 | 1.86 | 1.89 | 1.82 | 1.82 | 48.5M |
| 2025-02-13 | 1.90 | 1.94 | 1.84 | 1.85 | 61.5M |
| 2025-02-12 | 1.77 | 1.88 | 1.77 | 1.88 | 61.1M |
| 2025-02-11 | 1.86 | 1.88 | 1.77 | 1.79 | 48.4M |
| 2025-02-10 | 1.77 | 1.86 | 1.76 | 1.85 | 57.7M |
| 2025-02-07 | 1.77 | 1.80 | 1.69 | 1.78 | 81.7M |
| 2025-02-06 | 1.85 | 1.87 | 1.78 | 1.78 | 67.2M |
| 2025-02-05 | 1.90 | 1.93 | 1.87 | 1.87 | 26.9M |
| 2025-01-27 | 1.84 | 1.90 | 1.83 | 1.85 | 25.3M |
| 2025-01-24 | 1.86 | 1.87 | 1.80 | 1.82 | 36.3M |
| 2025-01-23 | 1.89 | 1.93 | 1.84 | 1.84 | 60.0M |
| 2025-01-22 | 1.91 | 1.98 | 1.90 | 1.94 | 32.4M |
| 2025-01-21 | 1.95 | 1.98 | 1.88 | 1.91 | 45.0M |
| 2025-01-20 | 2.05 | 2.09 | 1.98 | 1.98 | 49.2M |
| 2025-01-17 | 2.09 | 2.14 | 2.05 | 2.08 | 44.3M |
| 2025-01-16 | 2.04 | 2.13 | 2.02 | 2.10 | 64.2M |
| 2025-01-15 | 1.96 | 2.06 | 1.95 | 2.06 | 52.3M |
| 2025-01-14 | 1.94 | 2.01 | 1.92 | 1.96 | 37.3M |
| 2025-01-13 | 1.86 | 1.99 | 1.83 | 1.95 | 35.9M |
| 2025-01-10 | 1.98 | 2.00 | 1.91 | 1.91 | 35.2M |
| 2025-01-09 | 1.92 | 2.02 | 1.87 | 2.01 | 41.1M |
| 2025-01-08 | 1.93 | 1.99 | 1.90 | 1.93 | 49.0M |
| 2025-01-07 | 1.90 | 1.95 | 1.90 | 1.90 | 75.2M |
| 2025-01-06 | 2.06 | 2.06 | 2.00 | 2.00 | 17.0M |
| 2025-01-03 | 2.09 | 2.16 | 2.07 | 2.11 | 122.8M |
| 2025-01-02 | 2.06 | 2.06 | 2.06 | 2.06 | 5.0M |