1.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.19 | 1.19 | 1.18 | 1.19 | 6,599.8K |
| 09:35 | 1.19 | 1.19 | 1.19 | 1.19 | 20,168.2K |
| 09:40 | 1.19 | 1.20 | 1.19 | 1.19 | 24,913.6K |
| 09:45 | 1.19 | 1.20 | 1.19 | 1.20 | 46,891.3K |
| 09:50 | 1.20 | 1.20 | 1.19 | 1.19 | 36,200.8K |
| 09:55 | 1.19 | 1.20 | 1.19 | 1.20 | 44,669.6K |
| 10:00 | 1.20 | 1.20 | 1.20 | 1.20 | 30,978.5K |
| 10:05 | 1.20 | 1.20 | 1.19 | 1.19 | 21,776.6K |
| 10:10 | 1.19 | 1.19 | 1.19 | 1.19 | 14,512.2K |
| 10:15 | 1.19 | 1.20 | 1.19 | 1.20 | 33,410.3K |
| 10:20 | 1.20 | 1.20 | 1.20 | 1.20 | 21,220.6K |
| 10:25 | 1.20 | 1.20 | 1.19 | 1.20 | 28,707.9K |
| 10:30 | 1.20 | 1.20 | 1.19 | 1.20 | 56,359.2K |
| 10:35 | 1.20 | 1.20 | 1.19 | 1.19 | 25,767.1K |
| 10:40 | 1.19 | 1.19 | 1.19 | 1.19 | 8,308.6K |
| 10:45 | 1.19 | 1.20 | 1.19 | 1.20 | 14,065.6K |
| 10:50 | 1.20 | 1.20 | 1.20 | 1.20 | 28,623.7K |
| 10:55 | 1.20 | 1.20 | 1.20 | 1.20 | 72,212.6K |
| 11:00 | 1.20 | 1.20 | 1.20 | 1.20 | 30,029.9K |
| 11:05 | 1.20 | 1.20 | 1.20 | 1.20 | 13,440.3K |
| 11:10 | 1.20 | 1.20 | 1.20 | 1.20 | 20,057.6K |
| 11:15 | 1.20 | 1.20 | 1.20 | 1.20 | 16,091.6K |
| 11:20 | 1.20 | 1.20 | 1.20 | 1.20 | 17,212.1K |
| 11:25 | 1.20 | 1.21 | 1.20 | 1.21 | 10,858.6K |
| 13:00 | 1.21 | 1.21 | 1.20 | 1.20 | 21,667.5K |
| 13:05 | 1.20 | 1.20 | 1.20 | 1.20 | 38,279.3K |
| 13:10 | 1.20 | 1.20 | 1.20 | 1.20 | 7,348.4K |
| 13:15 | 1.20 | 1.20 | 1.20 | 1.20 | 21,537.0K |
| 13:20 | 1.20 | 1.20 | 1.20 | 1.20 | 15,514.8K |
| 13:25 | 1.20 | 1.20 | 1.20 | 1.20 | 20,869.7K |
| 13:30 | 1.20 | 1.20 | 1.20 | 1.20 | 11,818.7K |
| 13:35 | 1.20 | 1.21 | 1.20 | 1.20 | 15,112.1K |
| 13:40 | 1.20 | 1.21 | 1.20 | 1.21 | 9,340.2K |
| 13:45 | 1.21 | 1.21 | 1.21 | 1.21 | 58,586.1K |
| 13:50 | 1.21 | 1.21 | 1.21 | 1.21 | 20,492.4K |
| 13:55 | 1.21 | 1.21 | 1.20 | 1.21 | 47,295.9K |
| 14:00 | 1.21 | 1.21 | 1.21 | 1.21 | 16,361.6K |
| 14:05 | 1.21 | 1.21 | 1.20 | 1.21 | 17,582.3K |
| 14:10 | 1.20 | 1.21 | 1.20 | 1.21 | 19,186.2K |
| 14:15 | 1.21 | 1.21 | 1.21 | 1.21 | 22,341.7K |
| 14:20 | 1.21 | 1.21 | 1.20 | 1.21 | 11,626.4K |
| 14:25 | 1.21 | 1.21 | 1.20 | 1.21 | 33,070.3K |
| 14:30 | 1.21 | 1.21 | 1.21 | 1.21 | 33,137.5K |
| 14:35 | 1.21 | 1.21 | 1.21 | 1.21 | 17,345.2K |
| 14:40 | 1.21 | 1.21 | 1.21 | 1.21 | 57,793.3K |
| 14:45 | 1.21 | 1.21 | 1.21 | 1.21 | 51,773.1K |
| 14:50 | 1.21 | 1.21 | 1.21 | 1.21 | 1,759.7K |
| 14:55 | 1.21 | 1.21 | 1.21 | 1.21 | 12,569.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.22 | 1.22 | 1.20 | 1.20 | 1,635.9M |
| 2025-09-25 | 1.21 | 1.22 | 1.21 | 1.22 | 1,171.6M |
| 2025-09-24 | 1.19 | 1.21 | 1.18 | 1.21 | 1,225.5M |
| 2025-09-23 | 1.20 | 1.20 | 1.17 | 1.19 | 1,070.3M |
| 2025-09-22 | 1.19 | 1.20 | 1.18 | 1.20 | 769.0M |
| 2025-09-19 | 1.19 | 1.20 | 1.19 | 1.19 | 636.0M |
| 2025-09-18 | 1.20 | 1.21 | 1.18 | 1.19 | 996.9M |
| 2025-09-17 | 1.19 | 1.20 | 1.19 | 1.20 | 753.0M |
| 2025-09-16 | 1.19 | 1.20 | 1.18 | 1.19 | 714.8M |
| 2025-09-15 | 1.19 | 1.20 | 1.19 | 1.19 | 667.9M |
| 2025-09-12 | 1.19 | 1.20 | 1.19 | 1.19 | 632.7M |
| 2025-09-11 | 1.17 | 1.20 | 1.16 | 1.20 | 697.5M |
| 2025-09-10 | 1.16 | 1.17 | 1.16 | 1.17 | 576.4M |
| 2025-09-09 | 1.17 | 1.17 | 1.16 | 1.16 | 597.1M |
| 2025-09-08 | 1.17 | 1.18 | 1.16 | 1.17 | 610.5M |
| 2025-09-05 | 1.14 | 1.17 | 1.13 | 1.17 | 521.9M |
| 2025-09-04 | 1.16 | 1.17 | 1.13 | 1.14 | 672.4M |
| 2025-09-03 | 1.17 | 1.18 | 1.16 | 1.16 | 543.0M |
| 2025-09-02 | 1.18 | 1.19 | 1.16 | 1.17 | 526.9M |
| 2025-09-01 | 1.18 | 1.19 | 1.17 | 1.19 | 570.0M |
| 2025-08-29 | 1.17 | 1.18 | 1.16 | 1.18 | 823.0M |
| 2025-08-28 | 1.14 | 1.17 | 1.14 | 1.17 | 704.2M |
| 2025-08-27 | 1.16 | 1.17 | 1.14 | 1.14 | 837.0M |
| 2025-08-26 | 1.16 | 1.17 | 1.15 | 1.16 | 714.4M |
| 2025-08-25 | 1.17 | 1.17 | 1.14 | 1.16 | 716.0M |
| 2025-08-22 | 1.11 | 1.14 | 1.11 | 1.14 | 652.2M |
| 2025-08-21 | 1.11 | 1.12 | 1.11 | 1.11 | 740.2M |
| 2025-08-20 | 1.10 | 1.11 | 1.09 | 1.11 | 1,078.6M |
| 2025-08-19 | 1.10 | 1.11 | 1.10 | 1.10 | 726.6M |
| 2025-08-18 | 1.09 | 1.11 | 1.09 | 1.10 | 745.6M |
| 2025-08-15 | 1.08 | 1.09 | 1.08 | 1.09 | 731.1M |
| 2025-08-14 | 1.08 | 1.09 | 1.08 | 1.08 | 723.5M |
| 2025-08-13 | 1.07 | 1.08 | 1.07 | 1.08 | 663.8M |
| 2025-08-12 | 1.07 | 1.07 | 1.07 | 1.07 | 723.9M |
| 2025-08-11 | 1.06 | 1.07 | 1.06 | 1.07 | 680.9M |
| 2025-08-08 | 1.06 | 1.07 | 1.06 | 1.06 | 597.6M |
| 2025-08-07 | 1.06 | 1.07 | 1.06 | 1.06 | 672.1M |
| 2025-08-06 | 1.06 | 1.06 | 1.06 | 1.06 | 676.8M |
| 2025-08-05 | 1.05 | 1.06 | 1.05 | 1.06 | 992.9M |
| 2025-08-04 | 1.05 | 1.05 | 1.04 | 1.05 | 657.3M |
| 2025-08-01 | 1.05 | 1.06 | 1.04 | 1.05 | 730.1M |
| 2025-07-31 | 1.07 | 1.07 | 1.05 | 1.05 | 871.8M |
| 2025-07-30 | 1.07 | 1.08 | 1.06 | 1.07 | 873.8M |
| 2025-07-29 | 1.07 | 1.07 | 1.06 | 1.07 | 979.5M |
| 2025-07-28 | 1.06 | 1.07 | 1.06 | 1.07 | 893.0M |
| 2025-07-25 | 1.07 | 1.07 | 1.06 | 1.06 | 1,030.2M |
| 2025-07-24 | 1.06 | 1.07 | 1.06 | 1.07 | 977.5M |
| 2025-07-23 | 1.06 | 1.07 | 1.06 | 1.06 | 1,053.2M |
| 2025-07-22 | 1.05 | 1.06 | 1.05 | 1.06 | 923.6M |
| 2025-07-21 | 1.04 | 1.05 | 1.04 | 1.05 | 799.8M |
| 2025-07-18 | 1.04 | 1.04 | 1.04 | 1.04 | 823.6M |
| 2025-07-17 | 1.03 | 1.04 | 1.02 | 1.04 | 889.8M |
| 2025-07-16 | 1.03 | 1.03 | 1.02 | 1.03 | 943.0M |
| 2025-07-15 | 1.03 | 1.03 | 1.02 | 1.03 | 867.6M |
| 2025-07-14 | 1.03 | 1.03 | 1.03 | 1.03 | 934.0M |
| 2025-07-11 | 1.02 | 1.04 | 1.02 | 1.03 | 997.8M |
| 2025-07-10 | 1.02 | 1.03 | 1.02 | 1.02 | 877.3M |
| 2025-07-09 | 1.02 | 1.02 | 1.02 | 1.02 | 780.1M |
| 2025-07-08 | 1.01 | 1.02 | 1.01 | 1.02 | 1,137.4M |
| 2025-07-07 | 1.01 | 1.01 | 1.01 | 1.01 | 885.7M |
| 2025-07-04 | 1.01 | 1.02 | 1.01 | 1.01 | 1,131.6M |
| 2025-07-03 | 1.01 | 1.01 | 1.01 | 1.01 | 781.0M |
| 2025-07-02 | 1.01 | 1.01 | 1.00 | 1.01 | 810.5M |
| 2025-07-01 | 1.01 | 1.01 | 1.00 | 1.01 | 943.1M |
| 2025-06-30 | 1.00 | 1.01 | 1.00 | 1.01 | 953.1M |
| 2025-06-27 | 1.00 | 1.01 | 1.00 | 1.00 | 1,689.3M |
| 2025-06-26 | 1.01 | 1.01 | 1.00 | 1.00 | 1,161.6M |
| 2025-06-25 | 0.99 | 1.01 | 0.99 | 1.01 | 1,180.5M |
| 2025-06-24 | 0.98 | 0.99 | 0.98 | 0.99 | 1,191.5M |
| 2025-06-23 | 0.97 | 0.98 | 0.97 | 0.98 | 883.5M |
| 2025-06-20 | 0.98 | 0.98 | 0.97 | 0.97 | 840.8M |
| 2025-06-19 | 0.98 | 0.98 | 0.97 | 0.98 | 984.6M |
| 2025-06-18 | 0.98 | 0.99 | 0.98 | 0.98 | 882.2M |
| 2025-06-17 | 0.98 | 0.99 | 0.98 | 0.98 | 705.3M |
| 2025-06-16 | 0.98 | 0.99 | 0.98 | 0.98 | 769.1M |
| 2025-06-13 | 0.99 | 0.99 | 0.98 | 0.98 | 970.2M |
| 2025-06-12 | 0.99 | 0.99 | 0.98 | 0.99 | 844.9M |
| 2025-06-11 | 0.98 | 0.99 | 0.98 | 0.99 | 1,255.7M |
| 2025-06-10 | 0.98 | 0.99 | 0.98 | 0.98 | 1,089.9M |
| 2025-06-09 | 0.98 | 0.99 | 0.98 | 0.99 | 947.7M |
| 2025-06-06 | 0.98 | 0.99 | 0.98 | 0.98 | 874.3M |
| 2025-06-05 | 0.98 | 0.98 | 0.98 | 0.98 | 1,224.1M |
| 2025-06-04 | 0.97 | 0.98 | 0.97 | 0.98 | 934.3M |
| 2025-06-03 | 0.97 | 0.98 | 0.97 | 0.97 | 850.1M |
| 2025-05-30 | 0.98 | 0.98 | 0.97 | 0.98 | 940.9M |
| 2025-05-29 | 0.97 | 0.98 | 0.97 | 0.98 | 860.7M |
| 2025-05-28 | 0.97 | 0.98 | 0.97 | 0.97 | 806.2M |
| 2025-05-27 | 0.98 | 0.98 | 0.97 | 0.97 | 1,024.9M |
| 2025-05-26 | 0.98 | 0.98 | 0.97 | 0.98 | 901.8M |
| 2025-05-23 | 0.99 | 1.00 | 0.98 | 0.98 | 1,001.4M |
| 2025-05-22 | 0.99 | 0.99 | 0.99 | 0.99 | 840.2M |
| 2025-05-21 | 0.99 | 0.99 | 0.99 | 0.99 | 936.1M |
| 2025-05-20 | 0.98 | 0.99 | 0.98 | 0.99 | 1,149.7M |
| 2025-05-19 | 0.98 | 0.98 | 0.98 | 0.98 | 905.9M |
| 2025-05-16 | 0.98 | 0.99 | 0.98 | 0.98 | 1,090.3M |
| 2025-05-15 | 1.00 | 1.00 | 0.99 | 0.99 | 911.8M |
| 2025-05-14 | 0.99 | 1.00 | 0.99 | 1.00 | 1,104.8M |
| 2025-05-13 | 1.00 | 1.00 | 0.99 | 0.99 | 1,016.8M |
| 2025-05-12 | 0.98 | 0.99 | 0.98 | 0.99 | 1,251.6M |
| 2025-05-09 | 0.98 | 0.98 | 0.97 | 0.98 | 1,049.0M |
| 2025-05-08 | 0.97 | 0.98 | 0.97 | 0.98 | 898.9M |
| 2025-05-07 | 0.98 | 0.98 | 0.97 | 0.97 | 898.6M |
| 2025-05-06 | 0.96 | 0.97 | 0.96 | 0.97 | 847.4M |
| 2025-04-30 | 0.95 | 0.96 | 0.95 | 0.96 | 835.0M |
| 2025-04-29 | 0.95 | 0.96 | 0.95 | 0.95 | 1,031.0M |
| 2025-04-28 | 0.96 | 0.96 | 0.95 | 0.95 | 896.2M |
| 2025-04-25 | 0.96 | 0.96 | 0.96 | 0.96 | 897.4M |
| 2025-04-24 | 0.96 | 0.96 | 0.95 | 0.96 | 846.5M |
| 2025-04-23 | 0.96 | 0.96 | 0.96 | 0.96 | 942.8M |
| 2025-04-22 | 0.96 | 0.96 | 0.96 | 0.96 | 1,025.3M |
| 2025-04-21 | 0.95 | 0.96 | 0.95 | 0.96 | 1,162.2M |
| 2025-04-18 | 0.95 | 0.96 | 0.95 | 0.95 | 995.6M |
| 2025-04-17 | 0.94 | 0.95 | 0.94 | 0.95 | 1,325.9M |
| 2025-04-16 | 0.95 | 0.95 | 0.94 | 0.95 | 975.8M |
| 2025-04-15 | 0.95 | 0.95 | 0.94 | 0.95 | 880.3M |
| 2025-04-14 | 0.95 | 0.96 | 0.95 | 0.95 | 922.7M |
| 2025-04-11 | 0.94 | 0.95 | 0.94 | 0.95 | 989.0M |
| 2025-04-10 | 0.93 | 0.95 | 0.93 | 0.94 | 1,259.9M |
| 2025-04-09 | 0.90 | 0.93 | 0.90 | 0.93 | 848.5M |
| 2025-04-08 | 0.92 | 0.92 | 0.90 | 0.91 | 1,340.2M |
| 2025-04-07 | 0.95 | 0.95 | 0.88 | 0.90 | 1,406.8M |
| 2025-04-03 | 0.98 | 0.99 | 0.98 | 0.98 | 1,047.0M |
| 2025-04-02 | 0.99 | 0.99 | 0.99 | 0.99 | 944.4M |
| 2025-04-01 | 0.99 | 1.00 | 0.99 | 0.99 | 882.5M |
| 2025-03-31 | 1.00 | 1.00 | 0.98 | 0.99 | 1,235.5M |
| 2025-03-28 | 1.00 | 1.00 | 0.99 | 1.00 | 1,019.0M |
| 2025-03-27 | 1.00 | 1.01 | 0.99 | 1.00 | 1,006.6M |
| 2025-03-26 | 1.00 | 1.01 | 1.00 | 1.00 | 913.0M |
| 2025-03-25 | 1.00 | 1.01 | 1.00 | 1.01 | 1,020.7M |
| 2025-03-24 | 1.00 | 1.00 | 0.99 | 1.00 | 1,497.6M |
| 2025-03-21 | 1.01 | 1.02 | 1.00 | 1.00 | 1,087.3M |
| 2025-03-20 | 1.02 | 1.03 | 1.01 | 1.02 | 1,227.2M |
| 2025-03-19 | 1.03 | 1.03 | 1.02 | 1.02 | 1,006.9M |
| 2025-03-18 | 1.02 | 1.03 | 1.02 | 1.03 | 1,117.9M |
| 2025-03-17 | 1.03 | 1.03 | 1.02 | 1.02 | 1,073.5M |
| 2025-03-14 | 1.00 | 1.03 | 1.00 | 1.02 | 1,257.0M |
| 2025-03-13 | 1.01 | 1.01 | 1.00 | 1.00 | 1,113.8M |
| 2025-03-12 | 1.01 | 1.01 | 1.01 | 1.01 | 1,130.5M |
| 2025-03-11 | 1.00 | 1.01 | 1.00 | 1.01 | 1,244.9M |
| 2025-03-10 | 1.01 | 1.01 | 1.00 | 1.01 | 1,363.9M |
| 2025-03-07 | 1.01 | 1.02 | 1.01 | 1.01 | 1,262.1M |
| 2025-03-06 | 1.00 | 1.02 | 1.00 | 1.01 | 1,303.4M |
| 2025-03-05 | 0.99 | 1.00 | 0.99 | 1.00 | 1,294.4M |
| 2025-03-04 | 0.99 | 0.99 | 0.99 | 0.99 | 1,176.8M |
| 2025-03-03 | 0.99 | 1.01 | 0.99 | 0.99 | 1,305.7M |
| 2025-02-28 | 1.01 | 1.01 | 0.99 | 1.00 | 1,363.7M |
| 2025-02-27 | 1.01 | 1.02 | 1.01 | 1.02 | 1,311.4M |
| 2025-02-26 | 1.01 | 1.02 | 1.01 | 1.01 | 1,495.5M |
| 2025-02-25 | 1.01 | 1.02 | 1.00 | 1.01 | 1,633.2M |
| 2025-02-24 | 1.02 | 1.02 | 1.01 | 1.02 | 1,306.0M |
| 2025-02-21 | 1.01 | 1.02 | 1.00 | 1.02 | 1,481.1M |
| 2025-02-20 | 1.00 | 1.01 | 1.00 | 1.01 | 1,259.0M |
| 2025-02-19 | 1.00 | 1.01 | 1.00 | 1.01 | 1,325.8M |
| 2025-02-18 | 1.01 | 1.01 | 0.99 | 1.00 | 1,420.0M |
| 2025-02-17 | 1.01 | 1.01 | 1.00 | 1.01 | 1,459.8M |
| 2025-02-14 | 0.99 | 1.01 | 0.99 | 1.01 | 1,320.5M |
| 2025-02-13 | 1.00 | 1.01 | 1.00 | 1.00 | 1,440.7M |
| 2025-02-12 | 0.99 | 1.00 | 0.99 | 1.00 | 1,271.2M |
| 2025-02-11 | 1.00 | 1.00 | 0.99 | 0.99 | 1,309.9M |
| 2025-02-10 | 0.99 | 1.00 | 0.99 | 1.00 | 1,338.2M |
| 2025-02-07 | 0.98 | 1.00 | 0.97 | 0.99 | 1,819.1M |
| 2025-02-06 | 0.96 | 0.98 | 0.96 | 0.98 | 1,370.8M |
| 2025-02-05 | 0.97 | 0.97 | 0.96 | 0.96 | 1,139.2M |
| 2025-01-27 | 0.97 | 0.98 | 0.96 | 0.96 | 1,515.0M |
| 2025-01-24 | 0.96 | 0.97 | 0.96 | 0.97 | 1,803.5M |
| 2025-01-23 | 0.97 | 0.98 | 0.96 | 0.96 | 1,456.7M |
| 2025-01-22 | 0.97 | 0.97 | 0.96 | 0.96 | 1,435.3M |
| 2025-01-21 | 0.97 | 0.97 | 0.96 | 0.97 | 1,550.0M |
| 2025-01-20 | 0.97 | 0.98 | 0.97 | 0.97 | 1,510.6M |
| 2025-01-17 | 0.96 | 0.97 | 0.95 | 0.96 | 1,098.3M |
| 2025-01-16 | 0.96 | 0.97 | 0.95 | 0.96 | 1,078.1M |
| 2025-01-15 | 0.96 | 0.96 | 0.96 | 0.96 | 1,148.5M |
| 2025-01-14 | 0.94 | 0.97 | 0.94 | 0.96 | 1,425.7M |
| 2025-01-13 | 0.93 | 0.94 | 0.93 | 0.94 | 932.7M |
| 2025-01-10 | 0.95 | 0.96 | 0.94 | 0.94 | 1,371.1M |
| 2025-01-09 | 0.95 | 0.96 | 0.95 | 0.95 | 1,161.5M |
| 2025-01-08 | 0.95 | 0.96 | 0.94 | 0.95 | 1,266.9M |
| 2025-01-07 | 0.95 | 0.96 | 0.94 | 0.96 | 1,439.7M |
| 2025-01-06 | 0.95 | 0.95 | 0.94 | 0.95 | 1,399.0M |
| 2025-01-03 | 0.96 | 0.97 | 0.95 | 0.95 | 1,770.6M |
| 2025-01-02 | 0.99 | 0.99 | 0.96 | 0.96 | 1,629.0M |