1.13
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.03 | 1.04 | 1.03 | 1.03 | 31.9M |
| 2022-12-29 | 1.04 | 1.04 | 1.02 | 1.03 | 36.0M |
| 2022-12-28 | 1.05 | 1.06 | 1.04 | 1.04 | 29.3M |
| 2022-12-27 | 1.04 | 1.06 | 1.04 | 1.06 | 35.9M |
| 2022-12-26 | 1.03 | 1.04 | 1.03 | 1.03 | 32.5M |
| 2022-12-23 | 1.05 | 1.05 | 1.02 | 1.03 | 28.4M |
| 2022-12-22 | 1.05 | 1.06 | 1.03 | 1.04 | 27.3M |
| 2022-12-21 | 1.05 | 1.06 | 1.05 | 1.05 | 35.8M |
| 2022-12-20 | 1.05 | 1.06 | 1.05 | 1.05 | 30.6M |
| 2022-12-19 | 1.09 | 1.09 | 1.05 | 1.06 | 31.5M |
| 2022-12-16 | 1.08 | 1.09 | 1.08 | 1.09 | 29.3M |
| 2022-12-15 | 1.10 | 1.10 | 1.08 | 1.09 | 27.7M |
| 2022-12-14 | 1.11 | 1.11 | 1.09 | 1.10 | 31.7M |
| 2022-12-13 | 1.09 | 1.11 | 1.09 | 1.11 | 28.8M |
| 2022-12-12 | 1.10 | 1.11 | 1.09 | 1.09 | 26.3M |
| 2022-12-09 | 1.13 | 1.14 | 1.11 | 1.11 | 30.9M |
| 2022-12-08 | 1.12 | 1.14 | 1.11 | 1.13 | 29.8M |
| 2022-12-07 | 1.11 | 1.12 | 1.11 | 1.12 | 31.2M |
| 2022-12-06 | 1.09 | 1.11 | 1.09 | 1.11 | 28.9M |
| 2022-12-05 | 1.09 | 1.10 | 1.08 | 1.09 | 29.6M |
| 2022-12-02 | 1.08 | 1.09 | 1.07 | 1.07 | 28.6M |
| 2022-12-01 | 1.07 | 1.09 | 1.07 | 1.08 | 43.6M |
| 2022-11-30 | 1.06 | 1.06 | 1.05 | 1.06 | 35.1M |
| 2022-11-29 | 1.03 | 1.06 | 1.03 | 1.06 | 31.0M |
| 2022-11-28 | 1.04 | 1.04 | 1.02 | 1.04 | 31.0M |
| 2022-11-25 | 1.03 | 1.04 | 1.03 | 1.04 | 30.1M |
| 2022-11-24 | 1.03 | 1.04 | 1.03 | 1.03 | 25.1M |
| 2022-11-23 | 1.04 | 1.04 | 1.03 | 1.03 | 26.4M |
| 2022-11-22 | 1.03 | 1.05 | 1.03 | 1.04 | 29.2M |
| 2022-11-21 | 1.03 | 1.03 | 1.02 | 1.03 | 28.4M |
| 2022-11-18 | 1.04 | 1.05 | 1.03 | 1.03 | 25.0M |
| 2022-11-17 | 1.03 | 1.04 | 1.03 | 1.04 | 28.3M |
| 2022-11-16 | 1.04 | 1.05 | 1.04 | 1.04 | 29.9M |
| 2022-11-15 | 1.03 | 1.04 | 1.02 | 1.04 | 27.5M |
| 2022-11-14 | 1.04 | 1.04 | 1.02 | 1.03 | 28.4M |
| 2022-11-11 | 1.04 | 1.05 | 1.03 | 1.04 | 34.6M |
| 2022-11-10 | 1.02 | 1.02 | 1.01 | 1.01 | 28.0M |
| 2022-11-09 | 1.02 | 1.03 | 1.02 | 1.02 | 26.5M |
| 2022-11-08 | 1.03 | 1.03 | 1.02 | 1.02 | 31.3M |
| 2022-11-07 | 1.03 | 1.03 | 1.02 | 1.03 | 30.5M |
| 2022-11-04 | 1.01 | 1.03 | 1.01 | 1.03 | 33.8M |
| 2022-11-03 | 1.01 | 1.02 | 1.00 | 1.01 | 36.1M |
| 2022-11-02 | 0.99 | 1.01 | 0.99 | 1.01 | 33.9M |
| 2022-11-01 | 0.98 | 1.00 | 0.97 | 1.00 | 36.0M |
| 2022-10-31 | 1.00 | 1.01 | 0.98 | 0.98 | 29.3M |
| 2022-10-28 | 1.04 | 1.04 | 1.00 | 1.01 | 33.4M |
| 2022-10-27 | 1.05 | 1.06 | 1.04 | 1.04 | 30.1M |
| 2022-10-26 | 1.03 | 1.06 | 1.03 | 1.05 | 30.2M |
| 2022-10-25 | 1.04 | 1.04 | 1.01 | 1.03 | 33.1M |
| 2022-10-24 | 1.07 | 1.08 | 1.03 | 1.04 | 32.5M |
| 2022-10-21 | 1.07 | 1.08 | 1.06 | 1.07 | 30.5M |
| 2022-10-20 | 1.09 | 1.09 | 1.07 | 1.07 | 33.9M |
| 2022-10-19 | 1.07 | 1.10 | 1.07 | 1.09 | 29.8M |
| 2022-10-18 | 1.08 | 1.09 | 1.07 | 1.08 | 31.3M |
| 2022-10-17 | 1.05 | 1.07 | 1.04 | 1.07 | 27.0M |
| 2022-10-14 | 1.03 | 1.06 | 1.03 | 1.05 | 27.7M |
| 2022-10-13 | 1.02 | 1.03 | 0.99 | 1.02 | 29.9M |
| 2022-10-12 | 1.00 | 1.02 | 0.99 | 1.02 | 32.9M |
| 2022-10-11 | 1.00 | 1.00 | 0.98 | 1.00 | 33.4M |
| 2022-10-10 | 1.01 | 1.02 | 0.99 | 1.00 | 24.8M |
| 2022-09-30 | 1.02 | 1.02 | 1.01 | 1.01 | 25.2M |
| 2022-09-29 | 1.04 | 1.05 | 1.01 | 1.02 | 28.3M |
| 2022-09-28 | 1.06 | 1.06 | 1.03 | 1.04 | 27.7M |
| 2022-09-27 | 1.03 | 1.06 | 1.03 | 1.06 | 35.0M |
| 2022-09-26 | 1.04 | 1.05 | 1.03 | 1.03 | 34.5M |
| 2022-09-23 | 1.08 | 1.08 | 1.05 | 1.05 | 30.3M |
| 2022-09-22 | 1.08 | 1.08 | 1.06 | 1.06 | 33.2M |
| 2022-09-21 | 1.07 | 1.08 | 1.05 | 1.08 | 36.0M |
| 2022-09-20 | 1.07 | 1.08 | 1.06 | 1.07 | 31.4M |
| 2022-09-19 | 1.07 | 1.07 | 1.06 | 1.07 | 27.4M |
| 2022-09-16 | 1.10 | 1.10 | 1.07 | 1.07 | 24.8M |
| 2022-09-15 | 1.11 | 1.12 | 1.09 | 1.10 | 25.5M |
| 2022-09-14 | 1.11 | 1.13 | 1.11 | 1.12 | 28.5M |
| 2022-09-13 | 1.12 | 1.14 | 1.11 | 1.12 | 31.4M |
| 2022-09-09 | 1.10 | 1.12 | 1.10 | 1.12 | 27.1M |
| 2022-09-08 | 1.09 | 1.11 | 1.09 | 1.10 | 26.0M |
| 2022-09-07 | 1.09 | 1.10 | 1.09 | 1.09 | 25.9M |
| 2022-09-06 | 1.08 | 1.09 | 1.08 | 1.09 | 25.5M |
| 2022-09-05 | 1.06 | 1.08 | 1.06 | 1.08 | 23.0M |
| 2022-09-02 | 1.06 | 1.07 | 1.06 | 1.07 | 26.0M |
| 2022-09-01 | 1.05 | 1.08 | 1.05 | 1.06 | 24.5M |
| 2022-08-31 | 1.08 | 1.09 | 1.05 | 1.06 | 27.1M |
| 2022-08-30 | 1.08 | 1.09 | 1.07 | 1.08 | 25.8M |
| 2022-08-29 | 1.07 | 1.09 | 1.06 | 1.09 | 29.7M |
| 2022-08-26 | 1.09 | 1.10 | 1.08 | 1.08 | 22.9M |
| 2022-08-25 | 1.08 | 1.09 | 1.07 | 1.09 | 25.0M |
| 2022-08-24 | 1.10 | 1.11 | 1.08 | 1.08 | 30.1M |
| 2022-08-23 | 1.11 | 1.11 | 1.10 | 1.10 | 26.5M |
| 2022-08-22 | 1.10 | 1.11 | 1.09 | 1.11 | 24.8M |
| 2022-08-19 | 1.10 | 1.11 | 1.10 | 1.10 | 24.8M |
| 2022-08-18 | 1.10 | 1.10 | 1.09 | 1.10 | 22.4M |
| 2022-08-17 | 1.09 | 1.10 | 1.08 | 1.10 | 25.7M |
| 2022-08-16 | 1.07 | 1.09 | 1.07 | 1.09 | 24.6M |
| 2022-08-15 | 1.08 | 1.09 | 1.07 | 1.08 | 26.3M |
| 2022-08-12 | 1.08 | 1.09 | 1.07 | 1.08 | 24.2M |
| 2022-08-11 | 1.05 | 1.08 | 1.05 | 1.08 | 26.8M |
| 2022-08-10 | 1.06 | 1.06 | 1.05 | 1.05 | 23.6M |
| 2022-08-09 | 1.06 | 1.07 | 1.05 | 1.07 | 26.3M |
| 2022-08-08 | 1.05 | 1.06 | 1.05 | 1.06 | 25.2M |
| 2022-08-05 | 1.05 | 1.06 | 1.05 | 1.06 | 28.5M |
| 2022-08-04 | 1.05 | 1.05 | 1.04 | 1.05 | 28.3M |
| 2022-08-03 | 1.08 | 1.08 | 1.04 | 1.05 | 21.8M |
| 2022-08-02 | 1.10 | 1.10 | 1.06 | 1.06 | 23.9M |
| 2022-08-01 | 1.09 | 1.10 | 1.08 | 1.10 | 25.5M |
| 2022-07-29 | 1.10 | 1.10 | 1.09 | 1.09 | 25.6M |
| 2022-07-28 | 1.10 | 1.11 | 1.10 | 1.10 | 31.1M |
| 2022-07-27 | 1.09 | 1.11 | 1.09 | 1.10 | 25.5M |
| 2022-07-26 | 1.10 | 1.11 | 1.09 | 1.10 | 29.6M |
| 2022-07-25 | 1.10 | 1.11 | 1.09 | 1.10 | 32.4M |
| 2022-07-22 | 1.09 | 1.10 | 1.08 | 1.10 | 27.5M |
| 2022-07-21 | 1.09 | 1.10 | 1.09 | 1.09 | 24.0M |
| 2022-07-20 | 1.09 | 1.10 | 1.09 | 1.09 | 25.2M |
| 2022-07-19 | 1.06 | 1.09 | 1.06 | 1.09 | 29.6M |
| 2022-07-18 | 1.04 | 1.06 | 1.04 | 1.06 | 26.4M |
| 2022-07-15 | 1.06 | 1.06 | 1.04 | 1.04 | 24.5M |
| 2022-07-14 | 1.07 | 1.07 | 1.06 | 1.06 | 25.9M |
| 2022-07-13 | 1.05 | 1.07 | 1.05 | 1.07 | 24.7M |
| 2022-07-12 | 1.07 | 1.07 | 1.05 | 1.05 | 25.3M |
| 2022-07-11 | 1.07 | 1.08 | 1.06 | 1.07 | 24.7M |
| 2022-07-08 | 1.07 | 1.09 | 1.07 | 1.08 | 25.0M |
| 2022-07-07 | 1.07 | 1.07 | 1.06 | 1.07 | 27.4M |
| 2022-07-06 | 1.09 | 1.09 | 1.06 | 1.07 | 28.0M |
| 2022-07-05 | 1.12 | 1.12 | 1.09 | 1.09 | 29.3M |
| 2022-07-04 | 1.10 | 1.11 | 1.09 | 1.11 | 26.7M |
| 2022-07-01 | 1.10 | 1.11 | 1.10 | 1.10 | 26.8M |
| 2022-06-30 | 1.10 | 1.11 | 1.09 | 1.10 | 26.8M |
| 2022-06-29 | 1.11 | 1.11 | 1.09 | 1.09 | 26.9M |
| 2022-06-28 | 1.09 | 1.11 | 1.08 | 1.10 | 26.0M |
| 2022-06-27 | 1.09 | 1.10 | 1.08 | 1.09 | 23.6M |
| 2022-06-24 | 1.07 | 1.09 | 1.07 | 1.08 | 26.4M |
| 2022-06-23 | 1.06 | 1.07 | 1.05 | 1.07 | 25.5M |
| 2022-06-22 | 1.08 | 1.08 | 1.06 | 1.06 | 24.8M |
| 2022-06-21 | 1.10 | 1.10 | 1.07 | 1.08 | 24.2M |
| 2022-06-20 | 1.10 | 1.10 | 1.09 | 1.09 | 28.3M |
| 2022-06-17 | 1.09 | 1.09 | 1.08 | 1.09 | 22.7M |
| 2022-06-16 | 1.09 | 1.10 | 1.09 | 1.09 | 25.4M |
| 2022-06-15 | 1.08 | 1.11 | 1.08 | 1.09 | 30.6M |
| 2022-06-14 | 1.09 | 1.10 | 1.07 | 1.10 | 24.3M |
| 2022-06-13 | 1.11 | 1.11 | 1.08 | 1.10 | 24.4M |
| 2022-06-10 | 1.10 | 1.12 | 1.09 | 1.12 | 22.7M |
| 2022-06-09 | 1.10 | 1.12 | 1.09 | 1.10 | 24.0M |
| 2022-06-08 | 1.12 | 1.12 | 1.10 | 1.11 | 25.7M |
| 2022-06-07 | 1.10 | 1.12 | 1.09 | 1.12 | 23.5M |
| 2022-06-06 | 1.11 | 1.11 | 1.09 | 1.10 | 24.0M |
| 2022-06-02 | 1.10 | 1.11 | 1.09 | 1.11 | 25.1M |
| 2022-06-01 | 1.09 | 1.10 | 1.09 | 1.10 | 21.2M |
| 2022-05-31 | 1.09 | 1.10 | 1.08 | 1.10 | 25.6M |
| 2022-05-30 | 1.09 | 1.09 | 1.08 | 1.09 | 22.5M |
| 2022-05-27 | 1.08 | 1.09 | 1.07 | 1.08 | 30.7M |
| 2022-05-26 | 1.09 | 1.09 | 1.05 | 1.08 | 24.1M |
| 2022-05-25 | 1.04 | 1.07 | 1.04 | 1.07 | 24.4M |
| 2022-05-24 | 1.10 | 1.10 | 1.04 | 1.04 | 27.7M |
| 2022-05-23 | 1.09 | 1.10 | 1.07 | 1.09 | 24.2M |
| 2022-05-20 | 1.05 | 1.08 | 1.05 | 1.08 | 24.8M |
| 2022-05-19 | 1.03 | 1.05 | 1.03 | 1.05 | 18.5M |
| 2022-05-18 | 1.05 | 1.05 | 1.04 | 1.04 | 24.3M |
| 2022-05-17 | 1.04 | 1.06 | 1.03 | 1.05 | 23.9M |
| 2022-05-16 | 1.05 | 1.06 | 1.04 | 1.05 | 25.1M |
| 2022-05-13 | 1.04 | 1.05 | 1.03 | 1.05 | 29.4M |
| 2022-05-12 | 1.02 | 1.04 | 1.02 | 1.04 | 24.5M |
| 2022-05-11 | 1.03 | 1.05 | 1.02 | 1.03 | 29.6M |
| 2022-05-10 | 1.00 | 1.03 | 0.99 | 1.03 | 25.8M |
| 2022-05-09 | 1.00 | 1.01 | 0.99 | 1.01 | 25.3M |
| 2022-05-06 | 1.02 | 1.02 | 0.99 | 1.00 | 29.1M |
| 2022-05-05 | 1.02 | 1.04 | 1.01 | 1.03 | 27.7M |
| 2022-04-29 | 0.97 | 1.02 | 0.97 | 1.02 | 34.5M |
| 2022-04-28 | 0.99 | 1.00 | 0.96 | 0.98 | 32.0M |
| 2022-04-27 | 0.94 | 0.97 | 0.93 | 0.97 | 32.1M |
| 2022-04-26 | 0.96 | 0.98 | 0.95 | 0.95 | 32.3M |
| 2022-04-25 | 1.02 | 1.02 | 0.96 | 0.96 | 30.1M |
| 2022-04-22 | 1.02 | 1.04 | 1.02 | 1.02 | 35.0M |
| 2022-04-21 | 1.07 | 1.07 | 1.03 | 1.03 | 36.5M |
| 2022-04-20 | 1.07 | 1.08 | 1.06 | 1.07 | 30.6M |
| 2022-04-19 | 1.08 | 1.09 | 1.07 | 1.08 | 35.0M |
| 2022-04-18 | 1.07 | 1.09 | 1.05 | 1.08 | 35.2M |
| 2022-04-15 | 1.09 | 1.10 | 1.07 | 1.07 | 33.9M |
| 2022-04-14 | 1.11 | 1.12 | 1.09 | 1.12 | 40.4M |
| 2022-04-13 | 1.08 | 1.14 | 1.08 | 1.12 | 47.2M |
| 2022-04-12 | 1.05 | 1.09 | 1.03 | 1.09 | 28.7M |
| 2022-04-11 | 1.09 | 1.15 | 1.06 | 1.07 | 35.1M |
| 2022-04-08 | 1.05 | 1.06 | 1.04 | 1.05 | 10.1M |
| 2022-04-07 | 1.07 | 1.08 | 1.05 | 1.06 | 13.9M |
| 2022-04-06 | 1.08 | 1.09 | 1.07 | 1.08 | 14.6M |
| 2022-04-01 | 1.05 | 1.08 | 1.05 | 1.07 | 14.1M |
| 2022-03-31 | 1.05 | 1.07 | 1.05 | 1.05 | 13.4M |
| 2022-03-30 | 1.04 | 1.05 | 1.03 | 1.05 | 9.4M |
| 2022-03-29 | 1.03 | 1.04 | 1.03 | 1.03 | 10.9M |
| 2022-03-28 | 1.05 | 1.05 | 1.02 | 1.03 | 11.8M |
| 2022-03-25 | 1.04 | 1.06 | 1.04 | 1.04 | 15.9M |
| 2022-03-24 | 1.04 | 1.05 | 1.04 | 1.04 | 10.8M |
| 2022-03-23 | 1.05 | 1.05 | 1.04 | 1.05 | 9.2M |
| 2022-03-22 | 1.05 | 1.06 | 1.04 | 1.05 | 11.2M |
| 2022-03-21 | 1.05 | 1.06 | 1.04 | 1.05 | 10.1M |
| 2022-03-18 | 1.03 | 1.05 | 1.03 | 1.05 | 10.2M |
| 2022-03-17 | 1.01 | 1.08 | 1.01 | 1.03 | 10.8M |
| 2022-03-16 | 0.98 | 1.01 | 0.96 | 1.01 | 11.9M |
| 2022-03-15 | 1.03 | 1.03 | 0.98 | 0.98 | 14.6M |
| 2022-03-14 | 1.06 | 1.07 | 1.04 | 1.04 | 16.3M |
| 2022-03-11 | 1.04 | 1.07 | 1.03 | 1.06 | 14.3M |
| 2022-03-10 | 1.06 | 1.06 | 1.05 | 1.05 | 8.5M |
| 2022-03-09 | 1.04 | 1.06 | 1.00 | 1.03 | 11.4M |
| 2022-03-08 | 1.09 | 1.09 | 1.04 | 1.04 | 9.7M |
| 2022-03-07 | 1.10 | 1.11 | 1.09 | 1.09 | 15.2M |
| 2022-03-04 | 1.14 | 1.14 | 1.11 | 1.12 | 17.8M |
| 2022-03-03 | 1.12 | 1.14 | 1.11 | 1.14 | 17.8M |
| 2022-03-02 | 1.09 | 1.11 | 1.09 | 1.11 | 12.1M |
| 2022-03-01 | 1.10 | 1.10 | 1.09 | 1.10 | 9.3M |
| 2022-02-28 | 1.11 | 1.12 | 1.09 | 1.10 | 15.3M |
| 2022-02-25 | 1.08 | 1.11 | 1.08 | 1.10 | 20.0M |
| 2022-02-24 | 1.10 | 1.11 | 1.07 | 1.08 | 23.1M |
| 2022-02-23 | 1.09 | 1.11 | 1.08 | 1.10 | 16.3M |
| 2022-02-22 | 1.11 | 1.11 | 0.99 | 1.09 | 10.0M |
| 2022-02-21 | 1.10 | 1.10 | 1.09 | 1.10 | 11.3M |
| 2022-02-18 | 1.08 | 1.09 | 1.07 | 1.09 | 16.1M |
| 2022-02-17 | 1.08 | 1.09 | 1.08 | 1.08 | 14.5M |
| 2022-02-16 | 1.08 | 1.09 | 1.08 | 1.09 | 12.3M |
| 2022-02-15 | 1.07 | 1.09 | 1.07 | 1.08 | 14.8M |
| 2022-02-14 | 1.10 | 1.10 | 1.08 | 1.08 | 10.0M |
| 2022-02-11 | 1.10 | 1.11 | 1.10 | 1.10 | 12.8M |
| 2022-02-10 | 1.12 | 1.12 | 1.10 | 1.11 | 10.9M |
| 2022-02-09 | 1.10 | 1.12 | 1.10 | 1.12 | 15.3M |
| 2022-02-08 | 1.10 | 1.11 | 1.09 | 1.11 | 12.1M |
| 2022-02-07 | 1.07 | 1.11 | 1.07 | 1.09 | 11.1M |
| 2022-01-28 | 1.08 | 1.08 | 1.06 | 1.07 | 13.8M |
| 2022-01-27 | 1.09 | 1.09 | 1.06 | 1.07 | 8.3M |
| 2022-01-26 | 1.07 | 1.09 | 1.07 | 1.09 | 13.3M |
| 2022-01-25 | 1.11 | 1.12 | 1.07 | 1.08 | 13.6M |
| 2022-01-24 | 1.11 | 1.12 | 1.10 | 1.11 | 14.6M |
| 2022-01-21 | 1.13 | 1.13 | 1.11 | 1.11 | 12.3M |
| 2022-01-20 | 1.14 | 1.15 | 1.13 | 1.13 | 11.0M |
| 2022-01-19 | 1.15 | 1.15 | 1.14 | 1.14 | 13.9M |
| 2022-01-18 | 1.15 | 1.15 | 1.14 | 1.15 | 12.1M |
| 2022-01-17 | 1.15 | 1.16 | 1.14 | 1.15 | 15.0M |
| 2022-01-14 | 1.16 | 1.16 | 1.15 | 1.15 | 14.2M |
| 2022-01-13 | 1.17 | 1.18 | 1.16 | 1.16 | 15.4M |
| 2022-01-12 | 1.16 | 1.18 | 1.16 | 1.17 | 15.5M |
| 2022-01-11 | 1.20 | 1.20 | 1.16 | 1.17 | 18.1M |
| 2022-01-10 | 1.15 | 1.16 | 1.14 | 1.16 | 14.8M |
| 2022-01-07 | 1.16 | 1.17 | 1.15 | 1.15 | 11.9M |
| 2022-01-06 | 1.17 | 1.17 | 1.15 | 1.17 | 12.1M |
| 2022-01-05 | 1.17 | 1.17 | 1.15 | 1.16 | 15.1M |
| 2022-01-04 | 1.15 | 1.17 | 1.15 | 1.17 | 17.7M |