1.20
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 | 1.17 | 1.19 | 1.17 | 1.17 | 41.9M |
| 2024-12-30 | 1.18 | 1.18 | 1.17 | 1.18 | 28.8M |
| 2024-12-27 | 1.18 | 1.18 | 1.17 | 1.18 | 34.4M |
| 2024-12-26 | 1.18 | 1.18 | 1.17 | 1.18 | 28.7M |
| 2024-12-25 | 1.18 | 1.18 | 1.17 | 1.18 | 31.2M |
| 2024-12-24 | 1.17 | 1.18 | 1.17 | 1.18 | 43.0M |
| 2024-12-23 | 1.17 | 1.18 | 1.17 | 1.17 | 31.3M |
| 2024-12-20 | 1.18 | 1.18 | 1.17 | 1.17 | 43.0M |
| 2024-12-19 | 1.17 | 1.18 | 1.17 | 1.17 | 38.5M |
| 2024-12-18 | 1.18 | 1.18 | 1.17 | 1.18 | 22.7M |
| 2024-12-17 | 1.17 | 1.19 | 1.17 | 1.18 | 50.0M |
| 2024-12-16 | 1.18 | 1.18 | 1.17 | 1.17 | 44.6M |
| 2024-12-13 | 1.21 | 1.21 | 1.18 | 1.18 | 88.0M |
| 2024-12-12 | 1.19 | 1.21 | 1.19 | 1.21 | 69.1M |
| 2024-12-11 | 1.18 | 1.20 | 1.18 | 1.19 | 55.7M |
| 2024-12-10 | 1.22 | 1.23 | 1.18 | 1.18 | 143.0M |
| 2024-12-09 | 1.16 | 1.17 | 1.15 | 1.16 | 43.0M |
| 2024-12-06 | 1.15 | 1.17 | 1.15 | 1.16 | 37.7M |
| 2024-12-05 | 1.15 | 1.16 | 1.15 | 1.15 | 21.6M |
| 2024-12-04 | 1.15 | 1.16 | 1.15 | 1.16 | 35.0M |
| 2024-12-03 | 1.16 | 1.16 | 1.15 | 1.16 | 28.9M |
| 2024-12-02 | 1.15 | 1.16 | 1.14 | 1.16 | 35.1M |
| 2024-11-29 | 1.14 | 1.16 | 1.13 | 1.15 | 53.5M |
| 2024-11-28 | 1.15 | 1.15 | 1.13 | 1.13 | 30.3M |
| 2024-11-27 | 1.13 | 1.15 | 1.12 | 1.15 | 33.1M |
| 2024-11-26 | 1.12 | 1.14 | 1.12 | 1.13 | 31.0M |
| 2024-11-25 | 1.13 | 1.14 | 1.12 | 1.12 | 39.6M |
| 2024-11-22 | 1.16 | 1.16 | 1.13 | 1.13 | 49.2M |
| 2024-11-21 | 1.16 | 1.16 | 1.15 | 1.16 | 24.2M |
| 2024-11-20 | 1.16 | 1.16 | 1.15 | 1.16 | 38.9M |
| 2024-11-19 | 1.16 | 1.16 | 1.14 | 1.16 | 41.6M |
| 2024-11-18 | 1.17 | 1.18 | 1.15 | 1.16 | 40.9M |
| 2024-11-15 | 1.18 | 1.19 | 1.17 | 1.17 | 85.4M |
| 2024-11-14 | 1.19 | 1.20 | 1.18 | 1.18 | 49.6M |
| 2024-11-13 | 1.19 | 1.20 | 1.18 | 1.20 | 57.3M |
| 2024-11-12 | 1.20 | 1.22 | 1.19 | 1.20 | 80.0M |
| 2024-11-11 | 1.19 | 1.19 | 1.17 | 1.19 | 107.6M |
| 2024-11-08 | 1.25 | 1.25 | 1.19 | 1.21 | 157.9M |
| 2024-11-07 | 1.16 | 1.22 | 1.16 | 1.22 | 194.2M |
| 2024-11-06 | 1.18 | 1.18 | 1.16 | 1.17 | 83.6M |
| 2024-11-05 | 1.16 | 1.18 | 1.15 | 1.18 | 53.4M |
| 2024-11-04 | 1.16 | 1.16 | 1.15 | 1.16 | 30.3M |
| 2024-11-01 | 1.14 | 1.16 | 1.14 | 1.15 | 55.3M |
| 2024-10-31 | 1.15 | 1.16 | 1.13 | 1.15 | 36.1M |
| 2024-10-30 | 1.17 | 1.17 | 1.15 | 1.15 | 51.3M |
| 2024-10-29 | 1.19 | 1.20 | 1.17 | 1.17 | 64.1M |
| 2024-10-28 | 1.18 | 1.19 | 1.17 | 1.19 | 108.6M |
| 2024-10-25 | 1.17 | 1.19 | 1.17 | 1.18 | 38.6M |
| 2024-10-24 | 1.18 | 1.19 | 1.17 | 1.17 | 30.0M |
| 2024-10-23 | 1.20 | 1.20 | 1.18 | 1.19 | 63.0M |
| 2024-10-22 | 1.16 | 1.19 | 1.16 | 1.18 | 86.6M |
| 2024-10-21 | 1.17 | 1.17 | 1.15 | 1.16 | 62.9M |
| 2024-10-18 | 1.13 | 1.18 | 1.12 | 1.16 | 63.0M |
| 2024-10-17 | 1.16 | 1.16 | 1.13 | 1.13 | 33.0M |
| 2024-10-16 | 1.15 | 1.17 | 1.14 | 1.15 | 33.8M |
| 2024-10-15 | 1.21 | 1.21 | 1.17 | 1.17 | 48.4M |
| 2024-10-14 | 1.20 | 1.22 | 1.18 | 1.21 | 39.8M |
| 2024-10-11 | 1.22 | 1.22 | 1.18 | 1.20 | 46.5M |
| 2024-10-10 | 1.21 | 1.25 | 1.20 | 1.23 | 81.3M |
| 2024-10-09 | 1.30 | 1.30 | 1.21 | 1.21 | 125.4M |
| 2024-10-08 | 1.41 | 1.41 | 1.28 | 1.35 | 189.6M |
| 2024-09-30 | 1.24 | 1.29 | 1.19 | 1.28 | 127.0M |
| 2024-09-27 | 1.14 | 1.18 | 1.14 | 1.18 | 47.1M |
| 2024-09-26 | 1.04 | 1.12 | 1.04 | 1.12 | 59.1M |
| 2024-09-25 | 1.03 | 1.06 | 1.03 | 1.04 | 93.2M |
| 2024-09-24 | 0.99 | 1.03 | 0.98 | 1.03 | 54.8M |
| 2024-09-23 | 0.98 | 1.00 | 0.98 | 0.99 | 22.9M |
| 2024-09-20 | 0.98 | 0.98 | 0.97 | 0.98 | 20.3M |
| 2024-09-19 | 0.96 | 0.99 | 0.96 | 0.98 | 33.1M |
| 2024-09-18 | 0.96 | 0.97 | 0.96 | 0.97 | 17.4M |
| 2024-09-13 | 0.96 | 0.97 | 0.96 | 0.96 | 26.3M |
| 2024-09-12 | 0.98 | 0.99 | 0.97 | 0.97 | 18.5M |
| 2024-09-11 | 0.97 | 0.98 | 0.96 | 0.98 | 25.7M |
| 2024-09-10 | 0.97 | 0.98 | 0.97 | 0.97 | 22.3M |
| 2024-09-09 | 0.99 | 0.99 | 0.97 | 0.98 | 26.4M |
| 2024-09-06 | 1.01 | 1.01 | 0.99 | 0.99 | 23.7M |
| 2024-09-05 | 1.01 | 1.01 | 1.00 | 1.01 | 29.2M |
| 2024-09-04 | 1.01 | 1.02 | 1.01 | 1.01 | 15.1M |
| 2024-09-03 | 1.00 | 1.02 | 1.00 | 1.01 | 16.9M |
| 2024-09-02 | 1.02 | 1.02 | 1.00 | 1.00 | 20.9M |
| 2024-08-30 | 0.99 | 1.03 | 0.99 | 1.02 | 30.4M |
| 2024-08-29 | 0.99 | 1.00 | 0.99 | 1.00 | 17.1M |
| 2024-08-28 | 1.01 | 1.01 | 0.99 | 0.99 | 29.1M |
| 2024-08-27 | 1.01 | 1.01 | 1.00 | 1.01 | 16.0M |
| 2024-08-26 | 1.02 | 1.02 | 1.01 | 1.01 | 15.2M |
| 2024-08-23 | 1.00 | 1.02 | 1.00 | 1.01 | 24.1M |
| 2024-08-22 | 1.01 | 1.01 | 1.00 | 1.00 | 16.3M |
| 2024-08-21 | 1.01 | 1.01 | 1.00 | 1.01 | 18.5M |
| 2024-08-20 | 1.01 | 1.02 | 1.01 | 1.01 | 28.6M |
| 2024-08-19 | 1.01 | 1.03 | 1.01 | 1.01 | 18.7M |
| 2024-08-16 | 1.01 | 1.02 | 1.01 | 1.01 | 17.6M |
| 2024-08-15 | 1.00 | 1.02 | 1.00 | 1.01 | 24.2M |
| 2024-08-14 | 1.02 | 1.02 | 1.01 | 1.01 | 16.9M |
| 2024-08-13 | 1.03 | 1.03 | 1.01 | 1.02 | 18.6M |
| 2024-08-12 | 1.02 | 1.03 | 1.02 | 1.03 | 21.3M |
| 2024-08-09 | 1.04 | 1.04 | 1.02 | 1.02 | 17.0M |
| 2024-08-08 | 1.02 | 1.04 | 1.01 | 1.03 | 24.7M |
| 2024-08-07 | 1.02 | 1.02 | 1.01 | 1.02 | 21.0M |
| 2024-08-06 | 1.02 | 1.03 | 1.01 | 1.02 | 31.4M |
| 2024-08-05 | 1.02 | 1.04 | 1.02 | 1.02 | 28.4M |
| 2024-08-02 | 1.02 | 1.03 | 1.01 | 1.02 | 21.6M |
| 2024-08-01 | 1.04 | 1.04 | 1.02 | 1.02 | 31.2M |
| 2024-07-31 | 1.00 | 1.04 | 1.00 | 1.04 | 32.5M |
| 2024-07-30 | 1.01 | 1.01 | 0.99 | 1.00 | 24.5M |
| 2024-07-29 | 1.03 | 1.03 | 1.01 | 1.02 | 19.0M |
| 2024-07-26 | 1.02 | 1.03 | 1.02 | 1.03 | 20.7M |
| 2024-07-25 | 1.00 | 1.01 | 1.00 | 1.01 | 23.3M |
| 2024-07-24 | 1.03 | 1.03 | 1.00 | 1.01 | 28.9M |
| 2024-07-23 | 1.06 | 1.06 | 1.03 | 1.03 | 32.9M |
| 2024-07-22 | 1.07 | 1.07 | 1.06 | 1.06 | 28.6M |
| 2024-07-19 | 1.07 | 1.07 | 1.06 | 1.07 | 24.4M |
| 2024-07-18 | 1.06 | 1.07 | 1.05 | 1.07 | 34.8M |
| 2024-07-17 | 1.05 | 1.06 | 1.04 | 1.06 | 30.8M |
| 2024-07-16 | 1.06 | 1.06 | 1.05 | 1.05 | 22.6M |
| 2024-07-15 | 1.06 | 1.06 | 1.05 | 1.05 | 23.7M |
| 2024-07-12 | 1.06 | 1.07 | 1.05 | 1.06 | 17.5M |
| 2024-07-11 | 1.05 | 1.06 | 1.04 | 1.06 | 32.2M |
| 2024-07-10 | 1.04 | 1.05 | 1.03 | 1.04 | 18.1M |
| 2024-07-09 | 1.03 | 1.04 | 1.03 | 1.04 | 27.7M |
| 2024-07-08 | 1.05 | 1.05 | 1.04 | 1.04 | 18.7M |
| 2024-07-05 | 1.06 | 1.06 | 1.04 | 1.05 | 27.8M |
| 2024-07-04 | 1.06 | 1.07 | 1.06 | 1.06 | 25.5M |
| 2024-07-03 | 1.06 | 1.07 | 1.06 | 1.06 | 23.2M |
| 2024-07-02 | 1.07 | 1.07 | 1.06 | 1.06 | 28.6M |
| 2024-07-01 | 1.07 | 1.07 | 1.06 | 1.07 | 21.5M |
| 2024-06-28 | 1.08 | 1.08 | 1.07 | 1.07 | 21.4M |
| 2024-06-27 | 1.09 | 1.09 | 1.07 | 1.08 | 22.2M |
| 2024-06-26 | 1.09 | 1.09 | 1.09 | 1.09 | 20.7M |
| 2024-06-25 | 1.09 | 1.10 | 1.09 | 1.10 | 24.7M |
| 2024-06-24 | 1.08 | 1.10 | 1.08 | 1.09 | 37.1M |
| 2024-06-21 | 1.10 | 1.10 | 1.09 | 1.09 | 27.3M |
| 2024-06-20 | 1.11 | 1.11 | 1.10 | 1.10 | 32.0M |
| 2024-06-19 | 1.12 | 1.12 | 1.10 | 1.11 | 30.4M |
| 2024-06-18 | 1.12 | 1.13 | 1.11 | 1.12 | 30.0M |
| 2024-06-17 | 1.13 | 1.13 | 1.12 | 1.12 | 28.3M |
| 2024-06-14 | 1.12 | 1.14 | 1.12 | 1.14 | 32.0M |
| 2024-06-13 | 1.14 | 1.14 | 1.12 | 1.12 | 26.2M |
| 2024-06-12 | 1.14 | 1.14 | 1.14 | 1.14 | 14.4M |
| 2024-06-11 | 1.15 | 1.15 | 1.13 | 1.14 | 27.6M |
| 2024-06-07 | 1.17 | 1.17 | 1.15 | 1.16 | 23.0M |
| 2024-06-06 | 1.16 | 1.17 | 1.16 | 1.16 | 26.5M |
| 2024-06-05 | 1.18 | 1.18 | 1.16 | 1.16 | 17.6M |
| 2024-06-04 | 1.16 | 1.18 | 1.16 | 1.17 | 50.2M |
| 2024-06-03 | 1.16 | 1.17 | 1.16 | 1.16 | 20.4M |
| 2024-05-31 | 1.17 | 1.17 | 1.16 | 1.16 | 18.5M |
| 2024-05-30 | 1.18 | 1.18 | 1.16 | 1.17 | 22.6M |
| 2024-05-29 | 1.18 | 1.18 | 1.18 | 1.18 | 19.3M |
| 2024-05-28 | 1.19 | 1.19 | 1.18 | 1.18 | 21.9M |
| 2024-05-27 | 1.18 | 1.19 | 1.18 | 1.19 | 22.3M |
| 2024-05-24 | 1.19 | 1.19 | 1.18 | 1.18 | 33.5M |
| 2024-05-23 | 1.19 | 1.20 | 1.19 | 1.19 | 108.4M |
| 2024-05-22 | 1.20 | 1.21 | 1.20 | 1.20 | 22.9M |
| 2024-05-21 | 1.20 | 1.21 | 1.20 | 1.21 | 25.9M |
| 2024-05-20 | 1.21 | 1.22 | 1.20 | 1.21 | 124.1M |
| 2024-05-17 | 1.20 | 1.21 | 1.19 | 1.21 | 27.4M |
| 2024-05-16 | 1.20 | 1.21 | 1.19 | 1.20 | 30.1M |
| 2024-05-15 | 1.21 | 1.21 | 1.20 | 1.20 | 29.4M |
| 2024-05-14 | 1.21 | 1.21 | 1.20 | 1.20 | 155.0M |
| 2024-05-13 | 1.21 | 1.21 | 1.20 | 1.21 | 47.9M |
| 2024-05-10 | 1.21 | 1.22 | 1.20 | 1.21 | 58.5M |
| 2024-05-09 | 1.20 | 1.21 | 1.20 | 1.21 | 56.2M |
| 2024-05-08 | 1.20 | 1.21 | 1.20 | 1.20 | 41.0M |
| 2024-05-07 | 1.20 | 1.21 | 1.20 | 1.20 | 39.4M |
| 2024-05-06 | 1.19 | 1.21 | 1.19 | 1.21 | 34.8M |
| 2024-04-30 | 1.17 | 1.20 | 1.17 | 1.18 | 45.9M |
| 2024-04-29 | 1.16 | 1.18 | 1.15 | 1.17 | 34.5M |
| 2024-04-26 | 1.15 | 1.16 | 1.15 | 1.16 | 39.8M |
| 2024-04-25 | 1.14 | 1.15 | 1.14 | 1.15 | 28.6M |
| 2024-04-24 | 1.15 | 1.15 | 1.13 | 1.15 | 40.4M |
| 2024-04-23 | 1.15 | 1.15 | 1.14 | 1.15 | 164.9M |
| 2024-04-22 | 1.14 | 1.16 | 1.14 | 1.15 | 38.9M |
| 2024-04-19 | 1.14 | 1.14 | 1.13 | 1.14 | 32.7M |
| 2024-04-18 | 1.13 | 1.16 | 1.13 | 1.15 | 147.4M |
| 2024-04-17 | 1.13 | 1.13 | 1.12 | 1.13 | 44.1M |
| 2024-04-16 | 1.13 | 1.14 | 1.12 | 1.13 | 54.6M |
| 2024-04-15 | 1.10 | 1.13 | 1.10 | 1.13 | 45.6M |
| 2024-04-12 | 1.12 | 1.12 | 1.10 | 1.10 | 30.0M |
| 2024-04-11 | 1.12 | 1.12 | 1.11 | 1.11 | 36.7M |
| 2024-04-10 | 1.12 | 1.13 | 1.11 | 1.12 | 34.5M |
| 2024-04-09 | 1.13 | 1.13 | 1.12 | 1.12 | 36.6M |
| 2024-04-08 | 1.15 | 1.16 | 1.13 | 1.13 | 52.2M |
| 2024-04-03 | 1.15 | 1.16 | 1.15 | 1.16 | 33.9M |
| 2024-04-02 | 1.16 | 1.16 | 1.15 | 1.15 | 38.9M |
| 2024-04-01 | 1.13 | 1.16 | 1.13 | 1.16 | 34.0M |
| 2024-03-29 | 1.13 | 1.13 | 1.12 | 1.13 | 36.0M |
| 2024-03-28 | 1.12 | 1.14 | 1.12 | 1.13 | 40.6M |
| 2024-03-27 | 1.13 | 1.13 | 1.12 | 1.12 | 54.5M |
| 2024-03-26 | 1.12 | 1.13 | 1.12 | 1.13 | 73.2M |
| 2024-03-25 | 1.12 | 1.13 | 1.11 | 1.12 | 34.5M |
| 2024-03-22 | 1.13 | 1.13 | 1.11 | 1.12 | 39.5M |
| 2024-03-21 | 1.14 | 1.14 | 1.12 | 1.13 | 42.8M |
| 2024-03-20 | 1.13 | 1.14 | 1.13 | 1.13 | 36.8M |
| 2024-03-19 | 1.13 | 1.14 | 1.13 | 1.14 | 56.3M |
| 2024-03-18 | 1.14 | 1.14 | 1.12 | 1.13 | 68.9M |
| 2024-03-15 | 1.14 | 1.14 | 1.13 | 1.14 | 41.2M |
| 2024-03-14 | 1.14 | 1.15 | 1.13 | 1.14 | 45.2M |
| 2024-03-13 | 1.15 | 1.15 | 1.14 | 1.14 | 40.6M |
| 2024-03-12 | 1.14 | 1.15 | 1.13 | 1.15 | 44.9M |
| 2024-03-11 | 1.12 | 1.14 | 1.12 | 1.14 | 45.0M |
| 2024-03-08 | 1.12 | 1.13 | 1.12 | 1.13 | 36.8M |
| 2024-03-07 | 1.12 | 1.14 | 1.12 | 1.13 | 78.5M |
| 2024-03-06 | 1.13 | 1.13 | 1.12 | 1.12 | 47.6M |
| 2024-03-05 | 1.12 | 1.13 | 1.11 | 1.13 | 56.4M |
| 2024-03-04 | 1.12 | 1.13 | 1.11 | 1.12 | 51.0M |
| 2024-03-01 | 1.12 | 1.13 | 1.12 | 1.12 | 40.1M |
| 2024-02-29 | 1.10 | 1.12 | 1.10 | 1.12 | 69.6M |
| 2024-02-28 | 1.11 | 1.12 | 1.11 | 1.11 | 50.5M |
| 2024-02-27 | 1.10 | 1.11 | 1.10 | 1.11 | 54.4M |
| 2024-02-26 | 1.11 | 1.12 | 1.10 | 1.10 | 48.2M |
| 2024-02-23 | 1.11 | 1.11 | 1.10 | 1.11 | 61.7M |
| 2024-02-22 | 1.11 | 1.11 | 1.10 | 1.11 | 44.6M |
| 2024-02-21 | 1.09 | 1.12 | 1.09 | 1.11 | 68.4M |
| 2024-02-20 | 1.09 | 1.10 | 1.08 | 1.09 | 45.9M |
| 2024-02-19 | 1.10 | 1.10 | 1.08 | 1.09 | 76.2M |
| 2024-02-08 | 1.09 | 1.10 | 1.08 | 1.09 | 65.0M |
| 2024-02-07 | 1.07 | 1.09 | 1.06 | 1.09 | 55.1M |
| 2024-02-06 | 1.04 | 1.07 | 1.03 | 1.07 | 49.8M |
| 2024-02-05 | 1.02 | 1.05 | 1.01 | 1.04 | 54.9M |
| 2024-02-02 | 1.03 | 1.04 | 1.00 | 1.02 | 78.1M |
| 2024-02-01 | 1.02 | 1.04 | 1.02 | 1.03 | 42.0M |
| 2024-01-31 | 1.03 | 1.03 | 1.02 | 1.03 | 64.8M |
| 2024-01-30 | 1.05 | 1.05 | 1.03 | 1.03 | 48.8M |
| 2024-01-29 | 1.04 | 1.06 | 1.04 | 1.05 | 45.5M |
| 2024-01-26 | 1.04 | 1.04 | 1.03 | 1.04 | 42.0M |
| 2024-01-25 | 1.03 | 1.04 | 1.03 | 1.04 | 46.6M |
| 2024-01-24 | 1.03 | 1.03 | 1.01 | 1.03 | 56.8M |
| 2024-01-23 | 1.02 | 1.03 | 1.01 | 1.02 | 54.2M |
| 2024-01-22 | 1.04 | 1.04 | 1.01 | 1.02 | 46.4M |
| 2024-01-19 | 1.04 | 1.05 | 1.03 | 1.04 | 50.8M |
| 2024-01-18 | 1.03 | 1.05 | 1.01 | 1.04 | 61.6M |
| 2024-01-17 | 1.05 | 1.05 | 1.03 | 1.03 | 48.2M |
| 2024-01-16 | 1.04 | 1.05 | 1.04 | 1.05 | 51.1M |
| 2024-01-15 | 1.04 | 1.05 | 1.04 | 1.04 | 38.6M |
| 2024-01-12 | 1.04 | 1.05 | 1.04 | 1.04 | 35.0M |
| 2024-01-11 | 1.04 | 1.05 | 1.04 | 1.04 | 69.3M |
| 2024-01-10 | 1.04 | 1.05 | 1.03 | 1.04 | 57.9M |
| 2024-01-09 | 1.03 | 1.04 | 1.03 | 1.04 | 49.3M |
| 2024-01-08 | 1.05 | 1.05 | 1.03 | 1.03 | 52.2M |
| 2024-01-05 | 1.05 | 1.06 | 1.04 | 1.05 | 40.2M |
| 2024-01-04 | 1.06 | 1.06 | 1.04 | 1.05 | 56.3M |
| 2024-01-03 | 1.06 | 1.06 | 1.05 | 1.05 | 47.3M |
| 2024-01-02 | 1.07 | 1.07 | 1.06 | 1.06 | 44.1M |