1.79
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 | 1.77 | 1.83 | 1.77 | 1.79 | 65.5M |
| 2025-09-25 | 1.78 | 1.80 | 1.75 | 1.79 | 85.9M |
| 2025-09-24 | 1.65 | 1.82 | 1.63 | 1.81 | 89.3M |
| 2025-09-23 | 1.59 | 1.65 | 1.56 | 1.65 | 27.8M |
| 2025-09-22 | 1.54 | 1.57 | 1.53 | 1.56 | 15.5M |
| 2025-09-19 | 1.55 | 1.58 | 1.53 | 1.54 | 20.5M |
| 2025-09-18 | 1.49 | 1.60 | 1.49 | 1.55 | 97.4M |
| 2025-09-17 | 1.44 | 1.50 | 1.43 | 1.49 | 15.7M |
| 2025-09-16 | 1.44 | 1.45 | 1.43 | 1.44 | 10.7M |
| 2025-09-15 | 1.45 | 1.49 | 1.43 | 1.44 | 9.6M |
| 2025-09-12 | 1.43 | 1.46 | 1.43 | 1.44 | 7.2M |
| 2025-09-11 | 1.37 | 1.43 | 1.36 | 1.43 | 20.3M |
| 2025-09-10 | 1.38 | 1.39 | 1.37 | 1.38 | 7.3M |
| 2025-09-09 | 1.41 | 1.42 | 1.37 | 1.38 | 8.0M |
| 2025-09-08 | 1.42 | 1.42 | 1.36 | 1.42 | 10.4M |
| 2025-09-05 | 1.34 | 1.39 | 1.34 | 1.39 | 11.4M |
| 2025-09-04 | 1.43 | 1.43 | 1.32 | 1.34 | 30.3M |
| 2025-09-03 | 1.44 | 1.47 | 1.43 | 1.43 | 17.2M |
| 2025-09-02 | 1.49 | 1.50 | 1.43 | 1.44 | 19.4M |
| 2025-09-01 | 1.46 | 1.50 | 1.45 | 1.49 | 17.5M |
| 2025-08-29 | 1.49 | 1.49 | 1.44 | 1.46 | 19.7M |
| 2025-08-28 | 1.43 | 1.50 | 1.43 | 1.50 | 29.6M |
| 2025-08-27 | 1.43 | 1.49 | 1.43 | 1.43 | 18.6M |
| 2025-08-26 | 1.43 | 1.46 | 1.41 | 1.44 | 9.0M |
| 2025-08-25 | 1.48 | 1.50 | 1.42 | 1.44 | 25.6M |
| 2025-08-22 | 1.37 | 1.46 | 1.37 | 1.45 | 13.5M |
| 2025-08-21 | 1.38 | 1.38 | 1.36 | 1.37 | 11.2M |
| 2025-08-20 | 1.32 | 1.37 | 1.31 | 1.36 | 15.5M |
| 2025-08-19 | 1.35 | 1.35 | 1.32 | 1.33 | 10.9M |
| 2025-08-18 | 1.31 | 1.36 | 1.31 | 1.35 | 18.6M |
| 2025-08-15 | 1.29 | 1.32 | 1.28 | 1.31 | 10.5M |
| 2025-08-14 | 1.30 | 1.33 | 1.28 | 1.29 | 13.6M |
| 2025-08-13 | 1.28 | 1.31 | 1.28 | 1.30 | 9.5M |
| 2025-08-12 | 1.27 | 1.29 | 1.26 | 1.28 | 9.8M |
| 2025-08-11 | 1.26 | 1.28 | 1.26 | 1.27 | 3.6M |
| 2025-08-08 | 1.28 | 1.28 | 1.26 | 1.26 | 6.7M |
| 2025-08-07 | 1.28 | 1.30 | 1.27 | 1.28 | 6.0M |
| 2025-08-06 | 1.27 | 1.28 | 1.26 | 1.28 | 4.3M |
| 2025-08-05 | 1.26 | 1.27 | 1.26 | 1.27 | 2.9M |
| 2025-08-04 | 1.26 | 1.26 | 1.25 | 1.26 | 2.6M |
| 2025-08-01 | 1.27 | 1.28 | 1.25 | 1.26 | 8.0M |
| 2025-07-31 | 1.29 | 1.30 | 1.26 | 1.27 | 15.8M |
| 2025-07-30 | 1.31 | 1.32 | 1.29 | 1.30 | 10.1M |
| 2025-07-29 | 1.29 | 1.31 | 1.28 | 1.31 | 6.0M |
| 2025-07-28 | 1.29 | 1.30 | 1.28 | 1.29 | 3.4M |
| 2025-07-25 | 1.29 | 1.30 | 1.27 | 1.29 | 7.1M |
| 2025-07-24 | 1.26 | 1.28 | 1.26 | 1.28 | 5.0M |
| 2025-07-23 | 1.23 | 1.27 | 1.23 | 1.26 | 13.8M |
| 2025-07-22 | 1.22 | 1.24 | 1.22 | 1.23 | 15.0M |
| 2025-07-21 | 1.23 | 1.23 | 1.22 | 1.23 | 4.3M |
| 2025-07-18 | 1.22 | 1.23 | 1.22 | 1.23 | 3.6M |
| 2025-07-17 | 1.21 | 1.22 | 1.20 | 1.21 | 3.5M |
| 2025-07-16 | 1.21 | 1.22 | 1.21 | 1.21 | 1.9M |
| 2025-07-15 | 1.21 | 1.22 | 1.21 | 1.21 | 2.0M |
| 2025-07-14 | 1.23 | 1.23 | 1.21 | 1.22 | 2.4M |
| 2025-07-11 | 1.23 | 1.23 | 1.21 | 1.23 | 2.9M |
| 2025-07-10 | 1.22 | 1.23 | 1.22 | 1.22 | 2.3M |
| 2025-07-09 | 1.24 | 1.24 | 1.22 | 1.22 | 2.4M |
| 2025-07-08 | 1.23 | 1.24 | 1.23 | 1.24 | 2.1M |
| 2025-07-07 | 1.22 | 1.23 | 1.22 | 1.22 | 2.9M |
| 2025-07-04 | 1.21 | 1.25 | 1.20 | 1.22 | 5.3M |
| 2025-07-03 | 1.22 | 1.22 | 1.21 | 1.21 | 2.0M |
| 2025-07-02 | 1.24 | 1.24 | 1.21 | 1.22 | 5.3M |
| 2025-07-01 | 1.23 | 1.25 | 1.23 | 1.24 | 5.5M |
| 2025-06-30 | 1.21 | 1.24 | 1.21 | 1.23 | 4.6M |
| 2025-06-27 | 1.21 | 1.22 | 1.21 | 1.21 | 4.9M |
| 2025-06-26 | 1.22 | 1.22 | 1.20 | 1.21 | 4.5M |
| 2025-06-25 | 1.21 | 1.22 | 1.20 | 1.22 | 2.4M |
| 2025-06-24 | 1.20 | 1.21 | 1.20 | 1.21 | 4.0M |
| 2025-06-23 | 1.17 | 1.21 | 1.17 | 1.20 | 4.5M |
| 2025-06-20 | 1.17 | 1.18 | 1.17 | 1.17 | 12.5M |
| 2025-06-19 | 1.16 | 1.18 | 1.15 | 1.17 | 3.1M |
| 2025-06-18 | 1.15 | 1.16 | 1.15 | 1.16 | 2.0M |
| 2025-06-17 | 1.15 | 1.16 | 1.14 | 1.15 | 2.8M |
| 2025-06-16 | 1.15 | 1.16 | 1.15 | 1.15 | 1.9M |
| 2025-06-13 | 1.15 | 1.16 | 1.14 | 1.15 | 6.3M |
| 2025-06-12 | 1.16 | 1.17 | 1.15 | 1.15 | 3.5M |
| 2025-06-11 | 1.16 | 1.17 | 1.16 | 1.16 | 0.8M |
| 2025-06-10 | 1.19 | 1.19 | 1.16 | 1.16 | 3.0M |
| 2025-06-09 | 1.18 | 1.19 | 1.18 | 1.19 | 3.4M |
| 2025-06-06 | 1.19 | 1.19 | 1.18 | 1.18 | 0.9M |
| 2025-06-05 | 1.18 | 1.19 | 1.17 | 1.18 | 1.3M |
| 2025-06-04 | 1.18 | 1.18 | 1.17 | 1.18 | 0.7M |
| 2025-06-03 | 1.17 | 1.19 | 1.16 | 1.18 | 1.7M |
| 2025-05-30 | 1.18 | 1.18 | 1.16 | 1.17 | 1.9M |
| 2025-05-29 | 1.16 | 1.18 | 1.16 | 1.18 | 2.1M |
| 2025-05-28 | 1.17 | 1.17 | 1.15 | 1.16 | 1.4M |
| 2025-05-27 | 1.18 | 1.18 | 1.17 | 1.17 | 0.8M |
| 2025-05-26 | 1.17 | 1.18 | 1.16 | 1.18 | 4.0M |
| 2025-05-23 | 1.18 | 1.19 | 1.16 | 1.17 | 2.0M |
| 2025-05-22 | 1.18 | 1.19 | 1.17 | 1.18 | 1.2M |
| 2025-05-21 | 1.20 | 1.20 | 1.18 | 1.18 | 1.0M |
| 2025-05-20 | 1.19 | 1.19 | 1.18 | 1.19 | 1.0M |
| 2025-05-19 | 1.18 | 1.19 | 1.17 | 1.19 | 1.1M |
| 2025-05-16 | 1.18 | 1.19 | 1.18 | 1.18 | 0.9M |
| 2025-05-15 | 1.21 | 1.21 | 1.18 | 1.18 | 2.6M |
| 2025-05-14 | 1.20 | 1.21 | 1.20 | 1.20 | 4.1M |
| 2025-05-13 | 1.21 | 1.22 | 1.20 | 1.20 | 16.6M |
| 2025-05-12 | 1.21 | 1.22 | 1.20 | 1.21 | 7.3M |
| 2025-05-09 | 1.23 | 1.23 | 1.20 | 1.21 | 2.1M |
| 2025-05-08 | 1.23 | 1.24 | 1.22 | 1.23 | 1.8M |
| 2025-05-07 | 1.25 | 1.26 | 1.23 | 1.23 | 5.3M |
| 2025-05-06 | 1.22 | 1.24 | 1.21 | 1.24 | 2.7M |
| 2025-04-30 | 1.21 | 1.21 | 1.20 | 1.21 | 1.8M |
| 2025-04-29 | 1.20 | 1.21 | 1.20 | 1.21 | 1.7M |
| 2025-04-28 | 1.21 | 1.21 | 1.20 | 1.20 | 1.1M |
| 2025-04-25 | 1.20 | 1.21 | 1.19 | 1.21 | 2.2M |
| 2025-04-24 | 1.22 | 1.22 | 1.20 | 1.20 | 1.8M |
| 2025-04-23 | 1.22 | 1.23 | 1.20 | 1.22 | 4.2M |
| 2025-04-22 | 1.22 | 1.23 | 1.20 | 1.22 | 3.3M |
| 2025-04-21 | 1.20 | 1.21 | 1.20 | 1.21 | 3.4M |
| 2025-04-18 | 1.22 | 1.22 | 1.19 | 1.20 | 3.3M |
| 2025-04-17 | 1.21 | 1.23 | 1.21 | 1.22 | 12.6M |
| 2025-04-16 | 1.21 | 1.22 | 1.19 | 1.21 | 4.6M |
| 2025-04-15 | 1.22 | 1.22 | 1.20 | 1.21 | 6.1M |
| 2025-04-14 | 1.24 | 1.24 | 1.21 | 1.22 | 9.0M |
| 2025-04-11 | 1.19 | 1.25 | 1.17 | 1.22 | 9.1M |
| 2025-04-10 | 1.18 | 1.21 | 1.18 | 1.19 | 6.2M |
| 2025-04-09 | 1.11 | 1.19 | 1.09 | 1.18 | 6.6M |
| 2025-04-08 | 1.11 | 1.15 | 1.10 | 1.13 | 4.9M |
| 2025-04-07 | 1.15 | 1.20 | 1.09 | 1.11 | 6.6M |
| 2025-04-03 | 1.21 | 1.23 | 1.20 | 1.21 | 4.5M |
| 2025-04-02 | 1.22 | 1.23 | 1.20 | 1.21 | 2.8M |
| 2025-04-01 | 1.21 | 1.23 | 1.20 | 1.22 | 4.2M |
| 2025-03-31 | 1.20 | 1.21 | 1.19 | 1.21 | 3.3M |
| 2025-03-28 | 1.23 | 1.24 | 1.20 | 1.20 | 3.5M |
| 2025-03-27 | 1.21 | 1.24 | 1.20 | 1.23 | 3.5M |
| 2025-03-26 | 1.22 | 1.23 | 1.21 | 1.21 | 2.2M |
| 2025-03-25 | 1.22 | 1.23 | 1.21 | 1.22 | 2.4M |
| 2025-03-24 | 1.21 | 1.23 | 1.20 | 1.22 | 3.3M |
| 2025-03-21 | 1.24 | 1.24 | 1.21 | 1.21 | 3.2M |
| 2025-03-20 | 1.25 | 1.25 | 1.23 | 1.23 | 3.0M |
| 2025-03-19 | 1.26 | 1.26 | 1.24 | 1.25 | 2.7M |
| 2025-03-18 | 1.27 | 1.28 | 1.26 | 1.26 | 3.5M |
| 2025-03-17 | 1.26 | 1.27 | 1.25 | 1.26 | 3.1M |
| 2025-03-14 | 1.24 | 1.26 | 1.23 | 1.26 | 5.2M |
| 2025-03-13 | 1.26 | 1.26 | 1.23 | 1.24 | 6.5M |
| 2025-03-12 | 1.29 | 1.29 | 1.26 | 1.26 | 8.5M |
| 2025-03-11 | 1.28 | 1.30 | 1.27 | 1.29 | 5.1M |
| 2025-03-10 | 1.30 | 1.31 | 1.28 | 1.29 | 8.9M |
| 2025-03-07 | 1.30 | 1.32 | 1.30 | 1.30 | 6.0M |
| 2025-03-06 | 1.28 | 1.33 | 1.28 | 1.31 | 18.1M |
| 2025-03-05 | 1.26 | 1.28 | 1.25 | 1.26 | 5.7M |
| 2025-03-04 | 1.23 | 1.27 | 1.23 | 1.26 | 13.9M |
| 2025-03-03 | 1.26 | 1.27 | 1.24 | 1.25 | 8.3M |
| 2025-02-28 | 1.29 | 1.30 | 1.25 | 1.26 | 15.3M |
| 2025-02-27 | 1.31 | 1.32 | 1.27 | 1.30 | 32.4M |
| 2025-02-26 | 1.31 | 1.32 | 1.29 | 1.32 | 36.8M |
| 2025-02-25 | 1.29 | 1.33 | 1.28 | 1.31 | 34.5M |
| 2025-02-24 | 1.30 | 1.32 | 1.29 | 1.31 | 71.8M |
| 2025-02-21 | 1.26 | 1.30 | 1.26 | 1.30 | 19.0M |
| 2025-02-20 | 1.26 | 1.27 | 1.25 | 1.26 | 15.5M |
| 2025-02-19 | 1.21 | 1.27 | 1.21 | 1.26 | 15.1M |
| 2025-02-18 | 1.21 | 1.24 | 1.20 | 1.21 | 13.6M |
| 2025-02-17 | 1.19 | 1.22 | 1.19 | 1.21 | 10.5M |
| 2025-02-14 | 1.20 | 1.20 | 1.18 | 1.20 | 6.9M |
| 2025-02-13 | 1.23 | 1.23 | 1.20 | 1.20 | 10.1M |
| 2025-02-12 | 1.19 | 1.23 | 1.19 | 1.23 | 13.0M |
| 2025-02-11 | 1.21 | 1.21 | 1.19 | 1.19 | 7.6M |
| 2025-02-10 | 1.21 | 1.22 | 1.19 | 1.21 | 25.6M |
| 2025-02-07 | 1.22 | 1.23 | 1.19 | 1.21 | 23.4M |
| 2025-02-06 | 1.14 | 1.24 | 1.14 | 1.22 | 16.7M |
| 2025-02-05 | 1.16 | 1.16 | 1.14 | 1.15 | 2.1M |
| 2025-01-27 | 1.16 | 1.17 | 1.13 | 1.13 | 2.0M |
| 2025-01-24 | 1.15 | 1.17 | 1.15 | 1.16 | 2.1M |
| 2025-01-23 | 1.17 | 1.19 | 1.16 | 1.16 | 5.1M |
| 2025-01-22 | 1.17 | 1.17 | 1.16 | 1.16 | 3.3M |
| 2025-01-21 | 1.18 | 1.18 | 1.16 | 1.18 | 3.7M |
| 2025-01-20 | 1.18 | 1.19 | 1.16 | 1.17 | 4.3M |
| 2025-01-17 | 1.16 | 1.19 | 1.16 | 1.18 | 5.7M |
| 2025-01-16 | 1.16 | 1.19 | 1.15 | 1.16 | 5.4M |
| 2025-01-15 | 1.17 | 1.17 | 1.15 | 1.16 | 4.3M |
| 2025-01-14 | 1.12 | 1.17 | 1.12 | 1.17 | 6.6M |
| 2025-01-13 | 1.10 | 1.12 | 1.09 | 1.12 | 1.7M |
| 2025-01-10 | 1.12 | 1.15 | 1.11 | 1.11 | 3.7M |
| 2025-01-09 | 1.12 | 1.14 | 1.12 | 1.13 | 3.7M |
| 2025-01-08 | 1.13 | 1.14 | 1.09 | 1.13 | 4.4M |
| 2025-01-07 | 1.11 | 1.14 | 1.11 | 1.13 | 4.1M |
| 2025-01-06 | 1.10 | 1.12 | 1.10 | 1.11 | 3.7M |
| 2025-01-03 | 1.12 | 1.14 | 1.10 | 1.10 | 3.2M |
| 2025-01-02 | 1.17 | 1.17 | 1.11 | 1.13 | 5.3M |