1.52
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 | 1.20 | 1.21 | 1.19 | 1.19 | 14.5M |
| 2024-12-30 | 1.21 | 1.21 | 1.20 | 1.21 | 14.0M |
| 2024-12-27 | 1.21 | 1.22 | 1.20 | 1.21 | 11.9M |
| 2024-12-26 | 1.20 | 1.21 | 1.20 | 1.21 | 13.5M |
| 2024-12-25 | 1.20 | 1.21 | 1.20 | 1.20 | 11.9M |
| 2024-12-24 | 1.19 | 1.21 | 1.19 | 1.21 | 13.7M |
| 2024-12-23 | 1.19 | 1.20 | 1.19 | 1.19 | 18.9M |
| 2024-12-20 | 1.20 | 1.20 | 1.19 | 1.19 | 12.1M |
| 2024-12-19 | 1.18 | 1.20 | 1.18 | 1.20 | 14.5M |
| 2024-12-18 | 1.19 | 1.20 | 1.19 | 1.19 | 9.5M |
| 2024-12-17 | 1.18 | 1.20 | 1.18 | 1.19 | 13.3M |
| 2024-12-16 | 1.19 | 1.19 | 1.18 | 1.18 | 15.7M |
| 2024-12-13 | 1.23 | 1.23 | 1.20 | 1.20 | 14.5M |
| 2024-12-12 | 1.20 | 1.23 | 1.20 | 1.23 | 7.1M |
| 2024-12-11 | 1.21 | 1.22 | 1.21 | 1.21 | 8.5M |
| 2024-12-10 | 1.24 | 1.26 | 1.21 | 1.21 | 19.3M |
| 2024-12-09 | 1.20 | 1.21 | 1.19 | 1.20 | 12.5M |
| 2024-12-06 | 1.18 | 1.21 | 1.18 | 1.20 | 14.5M |
| 2024-12-05 | 1.18 | 1.19 | 1.18 | 1.18 | 11.3M |
| 2024-12-04 | 1.20 | 1.20 | 1.18 | 1.18 | 17.0M |
| 2024-12-03 | 1.20 | 1.20 | 1.19 | 1.19 | 13.8M |
| 2024-12-02 | 1.18 | 1.20 | 1.18 | 1.20 | 12.9M |
| 2024-11-29 | 1.17 | 1.20 | 1.16 | 1.19 | 15.5M |
| 2024-11-28 | 1.19 | 1.19 | 1.17 | 1.17 | 12.9M |
| 2024-11-27 | 1.16 | 1.19 | 1.15 | 1.19 | 15.5M |
| 2024-11-26 | 1.17 | 1.18 | 1.16 | 1.16 | 12.9M |
| 2024-11-25 | 1.17 | 1.18 | 1.16 | 1.17 | 15.1M |
| 2024-11-22 | 1.21 | 1.22 | 1.17 | 1.17 | 14.5M |
| 2024-11-21 | 1.21 | 1.22 | 1.21 | 1.21 | 16.5M |
| 2024-11-20 | 1.21 | 1.22 | 1.20 | 1.21 | 8.9M |
| 2024-11-19 | 1.19 | 1.21 | 1.18 | 1.21 | 23.2M |
| 2024-11-18 | 1.21 | 1.23 | 1.19 | 1.19 | 25.1M |
| 2024-11-15 | 1.25 | 1.25 | 1.21 | 1.21 | 19.8M |
| 2024-11-14 | 1.27 | 1.27 | 1.24 | 1.24 | 12.5M |
| 2024-11-13 | 1.26 | 1.28 | 1.24 | 1.28 | 14.8M |
| 2024-11-12 | 1.27 | 1.30 | 1.25 | 1.27 | 16.3M |
| 2024-11-11 | 1.25 | 1.27 | 1.23 | 1.27 | 25.4M |
| 2024-11-08 | 1.27 | 1.29 | 1.25 | 1.25 | 27.1M |
| 2024-11-07 | 1.22 | 1.26 | 1.21 | 1.26 | 31.6M |
| 2024-11-06 | 1.24 | 1.26 | 1.22 | 1.23 | 31.6M |
| 2024-11-05 | 1.21 | 1.24 | 1.20 | 1.24 | 29.0M |
| 2024-11-04 | 1.18 | 1.21 | 1.18 | 1.21 | 12.5M |
| 2024-11-01 | 1.19 | 1.20 | 1.18 | 1.18 | 18.6M |
| 2024-10-31 | 1.19 | 1.20 | 1.18 | 1.19 | 23.4M |
| 2024-10-30 | 1.20 | 1.20 | 1.18 | 1.19 | 24.5M |
| 2024-10-29 | 1.21 | 1.22 | 1.20 | 1.20 | 18.6M |
| 2024-10-28 | 1.22 | 1.22 | 1.20 | 1.21 | 14.7M |
| 2024-10-25 | 1.19 | 1.22 | 1.19 | 1.21 | 19.0M |
| 2024-10-24 | 1.21 | 1.21 | 1.19 | 1.19 | 70.4M |
| 2024-10-23 | 1.20 | 1.23 | 1.20 | 1.21 | 22.5M |
| 2024-10-22 | 1.20 | 1.21 | 1.19 | 1.21 | 24.0M |
| 2024-10-21 | 1.20 | 1.24 | 1.19 | 1.20 | 30.1M |
| 2024-10-18 | 1.13 | 1.23 | 1.13 | 1.19 | 53.8M |
| 2024-10-17 | 1.15 | 1.17 | 1.13 | 1.13 | 126.2M |
| 2024-10-16 | 1.14 | 1.16 | 1.14 | 1.15 | 37.8M |
| 2024-10-15 | 1.20 | 1.21 | 1.17 | 1.17 | 21.5M |
| 2024-10-14 | 1.17 | 1.21 | 1.17 | 1.20 | 29.5M |
| 2024-10-11 | 1.22 | 1.22 | 1.16 | 1.17 | 32.5M |
| 2024-10-10 | 1.23 | 1.30 | 1.20 | 1.22 | 31.6M |
| 2024-10-09 | 1.35 | 1.35 | 1.21 | 1.23 | 41.4M |
| 2024-10-08 | 1.34 | 1.34 | 1.25 | 1.34 | 29.5M |
| 2024-09-30 | 1.18 | 1.22 | 1.15 | 1.22 | 35.6M |
| 2024-09-27 | 1.05 | 1.14 | 1.05 | 1.11 | 28.5M |
| 2024-09-26 | 0.99 | 1.04 | 0.99 | 1.04 | 26.2M |
| 2024-09-25 | 0.99 | 1.02 | 0.99 | 0.99 | 18.3M |
| 2024-09-24 | 0.95 | 0.98 | 0.94 | 0.98 | 21.3M |
| 2024-09-23 | 0.94 | 0.95 | 0.94 | 0.94 | 11.9M |
| 2024-09-20 | 0.94 | 0.94 | 0.93 | 0.94 | 9.4M |
| 2024-09-19 | 0.95 | 0.95 | 0.92 | 0.94 | 15.8M |
| 2024-09-18 | 0.93 | 0.93 | 0.92 | 0.93 | 12.7M |
| 2024-09-13 | 0.94 | 0.94 | 0.92 | 0.92 | 11.0M |
| 2024-09-12 | 0.94 | 0.95 | 0.93 | 0.93 | 11.1M |
| 2024-09-11 | 0.93 | 0.94 | 0.93 | 0.94 | 13.5M |
| 2024-09-10 | 0.93 | 0.94 | 0.93 | 0.93 | 21.2M |
| 2024-09-09 | 0.95 | 0.95 | 0.93 | 0.93 | 9.5M |
| 2024-09-06 | 0.96 | 0.96 | 0.94 | 0.94 | 6.9M |
| 2024-09-05 | 0.96 | 0.96 | 0.95 | 0.95 | 6.1M |
| 2024-09-04 | 0.95 | 0.96 | 0.95 | 0.95 | 12.3M |
| 2024-09-03 | 0.95 | 0.96 | 0.94 | 0.95 | 13.9M |
| 2024-09-02 | 0.97 | 0.97 | 0.94 | 0.94 | 15.8M |
| 2024-08-30 | 0.94 | 0.97 | 0.94 | 0.96 | 19.4M |
| 2024-08-29 | 0.93 | 0.94 | 0.92 | 0.93 | 11.4M |
| 2024-08-28 | 0.93 | 0.93 | 0.92 | 0.93 | 14.1M |
| 2024-08-27 | 0.94 | 0.94 | 0.93 | 0.93 | 14.2M |
| 2024-08-26 | 0.94 | 0.95 | 0.94 | 0.94 | 19.5M |
| 2024-08-23 | 0.94 | 0.94 | 0.93 | 0.94 | 17.4M |
| 2024-08-22 | 0.94 | 0.94 | 0.93 | 0.94 | 16.7M |
| 2024-08-21 | 0.94 | 0.95 | 0.94 | 0.94 | 12.3M |
| 2024-08-20 | 0.95 | 0.95 | 0.94 | 0.94 | 18.2M |
| 2024-08-19 | 0.96 | 0.96 | 0.95 | 0.95 | 14.2M |
| 2024-08-16 | 0.95 | 0.96 | 0.95 | 0.95 | 8.0M |
| 2024-08-15 | 0.95 | 0.96 | 0.94 | 0.95 | 14.8M |
| 2024-08-14 | 0.96 | 0.96 | 0.94 | 0.94 | 11.7M |
| 2024-08-13 | 0.96 | 0.96 | 0.95 | 0.95 | 11.9M |
| 2024-08-12 | 0.96 | 0.96 | 0.95 | 0.95 | 11.5M |
| 2024-08-09 | 0.96 | 0.97 | 0.95 | 0.95 | 10.1M |
| 2024-08-08 | 0.96 | 0.96 | 0.95 | 0.96 | 10.4M |
| 2024-08-07 | 0.97 | 0.97 | 0.96 | 0.96 | 12.0M |
| 2024-08-06 | 0.97 | 0.97 | 0.95 | 0.96 | 15.1M |
| 2024-08-05 | 0.97 | 0.98 | 0.96 | 0.96 | 19.6M |
| 2024-08-02 | 0.99 | 0.99 | 0.97 | 0.97 | 17.3M |
| 2024-08-01 | 1.00 | 1.00 | 0.98 | 0.98 | 10.7M |
| 2024-07-31 | 0.96 | 1.00 | 0.96 | 1.00 | 14.0M |
| 2024-07-30 | 0.98 | 0.98 | 0.96 | 0.97 | 15.8M |
| 2024-07-29 | 0.99 | 0.99 | 0.98 | 0.98 | 8.2M |
| 2024-07-26 | 0.98 | 0.99 | 0.97 | 0.99 | 21.4M |
| 2024-07-25 | 0.98 | 0.98 | 0.97 | 0.97 | 20.1M |
| 2024-07-24 | 0.99 | 0.99 | 0.97 | 0.98 | 18.0M |
| 2024-07-23 | 1.02 | 1.02 | 0.99 | 0.99 | 10.9M |
| 2024-07-22 | 1.03 | 1.03 | 1.02 | 1.02 | 15.8M |
| 2024-07-19 | 1.02 | 1.03 | 1.02 | 1.03 | 20.2M |
| 2024-07-18 | 1.01 | 1.02 | 1.01 | 1.02 | 17.3M |
| 2024-07-17 | 1.02 | 1.02 | 1.01 | 1.01 | 15.6M |
| 2024-07-16 | 1.00 | 1.01 | 1.00 | 1.01 | 20.9M |
| 2024-07-15 | 1.00 | 1.01 | 1.00 | 1.00 | 11.1M |
| 2024-07-12 | 1.01 | 1.01 | 1.00 | 1.01 | 20.1M |
| 2024-07-11 | 0.99 | 1.01 | 0.99 | 1.00 | 18.9M |
| 2024-07-10 | 1.00 | 1.00 | 0.99 | 0.99 | 13.1M |
| 2024-07-09 | 0.98 | 0.99 | 0.97 | 0.99 | 23.6M |
| 2024-07-08 | 0.99 | 0.99 | 0.97 | 0.98 | 13.6M |
| 2024-07-05 | 0.99 | 0.99 | 0.98 | 0.99 | 22.3M |
| 2024-07-04 | 1.00 | 1.00 | 0.99 | 0.99 | 15.0M |
| 2024-07-03 | 1.00 | 1.00 | 0.99 | 1.00 | 14.0M |
| 2024-07-02 | 1.01 | 1.01 | 0.99 | 1.00 | 15.5M |
| 2024-07-01 | 1.00 | 1.01 | 0.99 | 1.00 | 24.8M |
| 2024-06-28 | 1.01 | 1.02 | 1.00 | 1.00 | 20.4M |
| 2024-06-27 | 1.02 | 1.02 | 1.01 | 1.01 | 11.7M |
| 2024-06-26 | 1.01 | 1.02 | 1.00 | 1.02 | 18.8M |
| 2024-06-25 | 1.02 | 1.02 | 1.00 | 1.01 | 20.1M |
| 2024-06-24 | 1.03 | 1.03 | 1.01 | 1.01 | 16.4M |
| 2024-06-21 | 1.03 | 1.03 | 1.01 | 1.02 | 23.2M |
| 2024-06-20 | 1.04 | 1.04 | 1.02 | 1.02 | 19.5M |
| 2024-06-19 | 1.04 | 1.05 | 1.03 | 1.03 | 8.6M |
| 2024-06-18 | 1.04 | 1.05 | 1.04 | 1.04 | 15.1M |
| 2024-06-17 | 1.03 | 1.04 | 1.03 | 1.04 | 18.0M |
| 2024-06-14 | 1.03 | 1.04 | 1.02 | 1.04 | 16.0M |
| 2024-06-13 | 1.04 | 1.04 | 1.03 | 1.03 | 16.2M |
| 2024-06-12 | 1.04 | 1.04 | 1.03 | 1.04 | 9.6M |
| 2024-06-11 | 1.04 | 1.04 | 1.03 | 1.04 | 18.4M |
| 2024-06-07 | 1.07 | 1.07 | 1.03 | 1.04 | 20.5M |
| 2024-06-06 | 1.06 | 1.07 | 1.05 | 1.06 | 13.1M |
| 2024-06-05 | 1.06 | 1.07 | 1.06 | 1.06 | 68.2M |
| 2024-06-04 | 1.05 | 1.06 | 1.05 | 1.06 | 21.9M |
| 2024-06-03 | 1.05 | 1.05 | 1.04 | 1.05 | 15.4M |
| 2024-05-31 | 1.05 | 1.05 | 1.04 | 1.04 | 17.3M |
| 2024-05-30 | 1.04 | 1.05 | 1.04 | 1.05 | 10.1M |
| 2024-05-29 | 1.04 | 1.06 | 1.04 | 1.05 | 14.6M |
| 2024-05-28 | 1.06 | 1.06 | 1.05 | 1.05 | 17.1M |
| 2024-05-27 | 1.06 | 1.07 | 1.05 | 1.06 | 20.2M |
| 2024-05-24 | 1.07 | 1.07 | 1.06 | 1.06 | 19.1M |
| 2024-05-23 | 1.08 | 1.08 | 1.07 | 1.07 | 23.5M |
| 2024-05-22 | 1.08 | 1.08 | 1.08 | 1.08 | 18.5M |
| 2024-05-21 | 1.08 | 1.08 | 1.08 | 1.08 | 13.7M |
| 2024-05-20 | 1.08 | 1.09 | 1.08 | 1.08 | 11.3M |
| 2024-05-17 | 1.07 | 1.08 | 1.07 | 1.08 | 10.3M |
| 2024-05-16 | 1.07 | 1.08 | 1.07 | 1.07 | 13.4M |
| 2024-05-15 | 1.07 | 1.08 | 1.07 | 1.07 | 13.0M |
| 2024-05-14 | 1.08 | 1.08 | 1.07 | 1.08 | 10.2M |
| 2024-05-13 | 1.07 | 1.08 | 1.07 | 1.08 | 14.3M |
| 2024-05-10 | 1.08 | 1.09 | 1.07 | 1.08 | 42.7M |
| 2024-05-09 | 1.07 | 1.09 | 1.07 | 1.09 | 18.9M |
| 2024-05-08 | 1.08 | 1.08 | 1.07 | 1.07 | 12.6M |
| 2024-05-07 | 1.09 | 1.09 | 1.08 | 1.09 | 12.3M |
| 2024-05-06 | 1.08 | 1.09 | 1.08 | 1.09 | 24.1M |
| 2024-04-30 | 1.07 | 1.08 | 1.07 | 1.07 | 15.0M |
| 2024-04-29 | 1.05 | 1.08 | 1.05 | 1.07 | 19.0M |
| 2024-04-26 | 1.03 | 1.05 | 1.03 | 1.05 | 19.1M |
| 2024-04-25 | 1.02 | 1.03 | 1.02 | 1.03 | 13.9M |
| 2024-04-24 | 1.02 | 1.03 | 1.02 | 1.02 | 18.8M |
| 2024-04-23 | 1.03 | 1.03 | 1.02 | 1.02 | 17.2M |
| 2024-04-22 | 1.02 | 1.04 | 1.02 | 1.03 | 21.9M |
| 2024-04-19 | 1.03 | 1.04 | 1.02 | 1.03 | 19.9M |
| 2024-04-18 | 1.04 | 1.05 | 1.03 | 1.04 | 18.0M |
| 2024-04-17 | 1.03 | 1.04 | 1.03 | 1.04 | 24.8M |
| 2024-04-16 | 1.04 | 1.04 | 1.03 | 1.03 | 29.4M |
| 2024-04-15 | 1.01 | 1.04 | 1.01 | 1.04 | 28.2M |
| 2024-04-12 | 1.02 | 1.03 | 1.01 | 1.01 | 15.6M |
| 2024-04-11 | 1.02 | 1.03 | 1.02 | 1.02 | 25.7M |
| 2024-04-10 | 1.04 | 1.04 | 1.02 | 1.02 | 19.5M |
| 2024-04-09 | 1.04 | 1.04 | 1.03 | 1.04 | 24.1M |
| 2024-04-08 | 1.06 | 1.06 | 1.04 | 1.04 | 48.5M |
| 2024-04-03 | 1.06 | 1.06 | 1.05 | 1.06 | 25.1M |
| 2024-04-02 | 1.07 | 1.07 | 1.06 | 1.06 | 22.3M |
| 2024-04-01 | 1.04 | 1.07 | 1.04 | 1.07 | 35.1M |
| 2024-03-29 | 1.04 | 1.04 | 1.03 | 1.04 | 23.9M |
| 2024-03-28 | 1.03 | 1.05 | 1.02 | 1.04 | 29.7M |
| 2024-03-27 | 1.05 | 1.05 | 1.03 | 1.03 | 30.0M |
| 2024-03-26 | 1.04 | 1.05 | 1.04 | 1.05 | 31.8M |
| 2024-03-25 | 1.04 | 1.05 | 1.04 | 1.04 | 27.1M |
| 2024-03-22 | 1.05 | 1.06 | 1.04 | 1.04 | 26.8M |
| 2024-03-21 | 1.06 | 1.06 | 1.05 | 1.05 | 33.1M |
| 2024-03-20 | 1.06 | 1.06 | 1.05 | 1.06 | 19.7M |
| 2024-03-19 | 1.06 | 1.07 | 1.06 | 1.06 | 20.3M |
| 2024-03-18 | 1.05 | 1.06 | 1.05 | 1.06 | 33.4M |
| 2024-03-15 | 1.04 | 1.05 | 1.03 | 1.05 | 30.1M |
| 2024-03-14 | 1.05 | 1.06 | 1.04 | 1.05 | 88.2M |
| 2024-03-13 | 1.06 | 1.06 | 1.05 | 1.05 | 32.6M |
| 2024-03-12 | 1.04 | 1.06 | 1.04 | 1.06 | 98.6M |
| 2024-03-11 | 1.02 | 1.05 | 1.02 | 1.04 | 122.2M |
| 2024-03-08 | 1.01 | 1.02 | 1.01 | 1.02 | 28.4M |
| 2024-03-07 | 1.02 | 1.03 | 1.01 | 1.01 | 28.7M |
| 2024-03-06 | 1.03 | 1.03 | 1.02 | 1.02 | 29.3M |
| 2024-03-05 | 1.02 | 1.03 | 1.01 | 1.03 | 90.1M |
| 2024-03-04 | 1.03 | 1.03 | 1.02 | 1.02 | 45.1M |
| 2024-03-01 | 1.02 | 1.03 | 1.01 | 1.03 | 135.1M |
| 2024-02-29 | 0.99 | 1.02 | 0.99 | 1.02 | 131.3M |
| 2024-02-28 | 1.01 | 1.02 | 0.99 | 0.99 | 131.5M |
| 2024-02-27 | 0.98 | 1.01 | 0.98 | 1.01 | 129.8M |
| 2024-02-26 | 0.99 | 0.99 | 0.98 | 0.99 | 45.1M |
| 2024-02-23 | 0.99 | 0.99 | 0.98 | 0.99 | 44.6M |
| 2024-02-22 | 0.98 | 0.99 | 0.98 | 0.99 | 37.4M |
| 2024-02-21 | 0.97 | 1.00 | 0.97 | 0.99 | 53.2M |
| 2024-02-20 | 0.97 | 0.98 | 0.97 | 0.97 | 44.6M |
| 2024-02-19 | 0.97 | 0.98 | 0.96 | 0.97 | 49.9M |
| 2024-02-08 | 0.96 | 0.97 | 0.96 | 0.96 | 44.9M |
| 2024-02-07 | 0.95 | 0.96 | 0.94 | 0.96 | 66.9M |
| 2024-02-06 | 0.91 | 0.95 | 0.90 | 0.95 | 49.3M |
| 2024-02-05 | 0.88 | 0.92 | 0.88 | 0.91 | 77.9M |
| 2024-02-02 | 0.91 | 0.91 | 0.87 | 0.90 | 60.7M |
| 2024-02-01 | 0.90 | 0.92 | 0.90 | 0.91 | 52.3M |
| 2024-01-31 | 0.91 | 0.91 | 0.90 | 0.90 | 58.6M |
| 2024-01-30 | 0.92 | 0.93 | 0.91 | 0.91 | 55.3M |
| 2024-01-29 | 0.94 | 0.95 | 0.93 | 0.93 | 53.0M |
| 2024-01-26 | 0.96 | 0.96 | 0.94 | 0.94 | 42.4M |
| 2024-01-25 | 0.94 | 0.95 | 0.93 | 0.95 | 58.4M |
| 2024-01-24 | 0.93 | 0.94 | 0.91 | 0.94 | 62.1M |
| 2024-01-23 | 0.92 | 0.94 | 0.92 | 0.93 | 47.2M |
| 2024-01-22 | 0.94 | 0.94 | 0.92 | 0.92 | 63.9M |
| 2024-01-19 | 0.94 | 0.95 | 0.93 | 0.94 | 77.4M |
| 2024-01-18 | 0.93 | 0.94 | 0.91 | 0.94 | 81.6M |
| 2024-01-17 | 0.95 | 0.95 | 0.93 | 0.93 | 82.5M |
| 2024-01-16 | 0.94 | 0.95 | 0.94 | 0.95 | 203.0M |
| 2024-01-15 | 0.94 | 0.95 | 0.94 | 0.94 | 220.4M |
| 2024-01-12 | 0.95 | 0.96 | 0.95 | 0.95 | 84.8M |
| 2024-01-11 | 0.94 | 0.96 | 0.94 | 0.95 | 95.9M |
| 2024-01-10 | 0.94 | 0.95 | 0.94 | 0.94 | 126.8M |
| 2024-01-09 | 0.95 | 0.95 | 0.94 | 0.95 | 110.7M |
| 2024-01-08 | 0.96 | 0.96 | 0.94 | 0.95 | 110.0M |
| 2024-01-05 | 0.96 | 0.97 | 0.95 | 0.96 | 167.8M |
| 2024-01-04 | 0.97 | 0.98 | 0.96 | 0.96 | 111.5M |
| 2024-01-03 | 0.99 | 0.99 | 0.97 | 0.98 | 128.2M |
| 2024-01-02 | 1.00 | 1.00 | 0.99 | 0.99 | 89.3M |