1.24
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 | 1.28 | 1.28 | 1.24 | 1.24 | 35.9M |
| 2025-09-25 | 1.27 | 1.29 | 1.27 | 1.28 | 37.3M |
| 2025-09-24 | 1.24 | 1.28 | 1.23 | 1.28 | 72.6M |
| 2025-09-23 | 1.25 | 1.26 | 1.22 | 1.25 | 63.9M |
| 2025-09-22 | 1.24 | 1.26 | 1.23 | 1.25 | 54.0M |
| 2025-09-19 | 1.24 | 1.24 | 1.22 | 1.22 | 64.0M |
| 2025-09-18 | 1.23 | 1.27 | 1.21 | 1.23 | 101.0M |
| 2025-09-17 | 1.21 | 1.23 | 1.21 | 1.23 | 71.7M |
| 2025-09-16 | 1.19 | 1.21 | 1.18 | 1.21 | 53.4M |
| 2025-09-15 | 1.18 | 1.20 | 1.17 | 1.18 | 51.1M |
| 2025-09-12 | 1.17 | 1.18 | 1.16 | 1.16 | 75.3M |
| 2025-09-11 | 1.12 | 1.15 | 1.11 | 1.15 | 87.4M |
| 2025-09-10 | 1.12 | 1.14 | 1.12 | 1.13 | 57.0M |
| 2025-09-09 | 1.15 | 1.15 | 1.12 | 1.13 | 129.8M |
| 2025-09-08 | 1.13 | 1.15 | 1.12 | 1.15 | 23.0M |
| 2025-09-05 | 1.09 | 1.12 | 1.08 | 1.12 | 29.9M |
| 2025-09-04 | 1.12 | 1.12 | 1.07 | 1.09 | 55.4M |
| 2025-09-03 | 1.13 | 1.14 | 1.11 | 1.11 | 34.2M |
| 2025-09-02 | 1.15 | 1.15 | 1.11 | 1.13 | 86.3M |
| 2025-09-01 | 1.16 | 1.17 | 1.14 | 1.15 | 52.6M |
| 2025-08-29 | 1.16 | 1.16 | 1.14 | 1.15 | 63.8M |
| 2025-08-28 | 1.13 | 1.16 | 1.12 | 1.16 | 58.6M |
| 2025-08-27 | 1.15 | 1.18 | 1.13 | 1.13 | 109.6M |
| 2025-08-26 | 1.12 | 1.15 | 1.11 | 1.14 | 62.6M |
| 2025-08-25 | 1.13 | 1.15 | 1.11 | 1.13 | 78.9M |
| 2025-08-22 | 1.09 | 1.12 | 1.09 | 1.12 | 56.8M |
| 2025-08-21 | 1.09 | 1.11 | 1.08 | 1.09 | 67.8M |
| 2025-08-20 | 1.06 | 1.10 | 1.05 | 1.09 | 105.8M |
| 2025-08-19 | 1.05 | 1.07 | 1.04 | 1.06 | 50.1M |
| 2025-08-18 | 1.03 | 1.06 | 1.03 | 1.05 | 52.4M |
| 2025-08-15 | 1.01 | 1.02 | 1.01 | 1.02 | 32.7M |
| 2025-08-14 | 1.03 | 1.03 | 1.00 | 1.01 | 40.3M |
| 2025-08-13 | 1.02 | 1.03 | 1.00 | 1.03 | 31.4M |
| 2025-08-12 | 1.00 | 1.02 | 1.00 | 1.01 | 46.6M |
| 2025-08-11 | 0.99 | 1.01 | 0.99 | 1.00 | 24.2M |
| 2025-08-08 | 1.00 | 1.00 | 0.99 | 0.99 | 30.0M |
| 2025-08-07 | 1.01 | 1.01 | 1.00 | 1.00 | 37.0M |
| 2025-08-06 | 0.99 | 1.01 | 0.99 | 1.01 | 39.9M |
| 2025-08-05 | 0.99 | 0.99 | 0.99 | 0.99 | 30.0M |
| 2025-08-04 | 0.97 | 0.98 | 0.97 | 0.98 | 33.6M |
| 2025-08-01 | 0.97 | 0.98 | 0.96 | 0.97 | 121.4M |
| 2025-07-31 | 0.98 | 0.99 | 0.97 | 0.97 | 52.7M |
| 2025-07-30 | 1.00 | 1.00 | 0.98 | 0.98 | 67.1M |
| 2025-07-29 | 0.99 | 1.00 | 0.98 | 0.99 | 147.8M |
| 2025-07-28 | 1.00 | 1.00 | 0.98 | 0.99 | 41.4M |
| 2025-07-25 | 0.98 | 0.99 | 0.98 | 0.99 | 45.1M |
| 2025-07-24 | 0.97 | 0.98 | 0.97 | 0.98 | 33.0M |
| 2025-07-23 | 0.97 | 0.98 | 0.97 | 0.97 | 28.9M |
| 2025-07-22 | 0.98 | 0.98 | 0.97 | 0.97 | 52.9M |
| 2025-07-21 | 0.97 | 0.98 | 0.97 | 0.98 | 77.0M |
| 2025-07-18 | 0.97 | 0.98 | 0.97 | 0.98 | 82.9M |
| 2025-07-17 | 0.97 | 0.97 | 0.96 | 0.97 | 89.9M |
| 2025-07-16 | 0.96 | 0.97 | 0.94 | 0.96 | 47.5M |
| 2025-07-15 | 0.95 | 0.96 | 0.94 | 0.96 | 35.9M |
| 2025-07-14 | 0.95 | 0.95 | 0.94 | 0.95 | 37.2M |
| 2025-07-11 | 0.95 | 0.96 | 0.94 | 0.95 | 56.9M |
| 2025-07-10 | 0.95 | 0.95 | 0.95 | 0.95 | 26.8M |
| 2025-07-09 | 0.96 | 0.96 | 0.95 | 0.95 | 41.1M |
| 2025-07-08 | 0.94 | 0.96 | 0.94 | 0.96 | 41.3M |
| 2025-07-07 | 0.95 | 0.95 | 0.94 | 0.94 | 23.2M |
| 2025-07-04 | 0.95 | 0.96 | 0.94 | 0.95 | 37.4M |
| 2025-07-03 | 0.95 | 0.96 | 0.95 | 0.95 | 28.9M |
| 2025-07-02 | 0.96 | 0.96 | 0.94 | 0.95 | 39.2M |
| 2025-07-01 | 0.97 | 0.97 | 0.96 | 0.97 | 22.7M |
| 2025-06-30 | 0.96 | 0.97 | 0.96 | 0.97 | 40.7M |
| 2025-06-27 | 0.96 | 0.96 | 0.95 | 0.96 | 32.5M |
| 2025-06-26 | 0.96 | 0.96 | 0.95 | 0.95 | 33.6M |
| 2025-06-25 | 0.95 | 0.96 | 0.95 | 0.96 | 50.2M |
| 2025-06-24 | 0.92 | 0.95 | 0.92 | 0.95 | 55.2M |
| 2025-06-23 | 0.91 | 0.92 | 0.91 | 0.92 | 14.2M |
| 2025-06-20 | 0.92 | 0.93 | 0.91 | 0.92 | 14.1M |
| 2025-06-19 | 0.93 | 0.94 | 0.92 | 0.93 | 20.7M |
| 2025-06-18 | 0.93 | 0.94 | 0.92 | 0.93 | 21.6M |
| 2025-06-17 | 0.93 | 0.93 | 0.92 | 0.93 | 15.8M |
| 2025-06-16 | 0.93 | 0.93 | 0.92 | 0.93 | 26.9M |
| 2025-06-13 | 0.94 | 0.94 | 0.92 | 0.93 | 26.9M |
| 2025-06-12 | 0.94 | 0.95 | 0.94 | 0.95 | 20.4M |
| 2025-06-11 | 0.94 | 0.96 | 0.94 | 0.95 | 26.0M |
| 2025-06-10 | 0.95 | 0.96 | 0.93 | 0.94 | 36.6M |
| 2025-06-09 | 0.95 | 0.96 | 0.95 | 0.96 | 29.4M |
| 2025-06-06 | 0.96 | 0.96 | 0.95 | 0.95 | 24.6M |
| 2025-06-05 | 0.95 | 0.96 | 0.94 | 0.96 | 39.4M |
| 2025-06-04 | 0.94 | 0.95 | 0.94 | 0.95 | 44.6M |
| 2025-06-03 | 0.94 | 0.95 | 0.94 | 0.94 | 32.3M |
| 2025-05-30 | 0.97 | 0.97 | 0.94 | 0.95 | 46.5M |
| 2025-05-29 | 0.94 | 0.97 | 0.94 | 0.97 | 57.0M |
| 2025-05-28 | 0.94 | 0.95 | 0.94 | 0.94 | 21.3M |
| 2025-05-27 | 0.95 | 0.95 | 0.94 | 0.94 | 31.1M |
| 2025-05-26 | 0.95 | 0.96 | 0.95 | 0.95 | 22.7M |
| 2025-05-23 | 0.96 | 0.97 | 0.95 | 0.95 | 64.2M |
| 2025-05-22 | 0.97 | 0.98 | 0.97 | 0.97 | 33.5M |
| 2025-05-21 | 0.97 | 0.97 | 0.96 | 0.97 | 26.3M |
| 2025-05-20 | 0.96 | 0.97 | 0.95 | 0.97 | 38.9M |
| 2025-05-19 | 0.96 | 0.97 | 0.95 | 0.96 | 29.1M |
| 2025-05-16 | 0.95 | 0.97 | 0.95 | 0.96 | 34.2M |
| 2025-05-15 | 0.97 | 0.97 | 0.95 | 0.95 | 26.4M |
| 2025-05-14 | 0.97 | 0.98 | 0.96 | 0.97 | 41.9M |
| 2025-05-13 | 0.99 | 0.99 | 0.97 | 0.97 | 33.8M |
| 2025-05-12 | 0.97 | 0.98 | 0.97 | 0.98 | 27.5M |
| 2025-05-09 | 0.98 | 0.98 | 0.95 | 0.96 | 24.5M |
| 2025-05-08 | 0.97 | 0.98 | 0.96 | 0.98 | 25.9M |
| 2025-05-07 | 0.99 | 1.00 | 0.96 | 0.97 | 36.5M |
| 2025-05-06 | 0.96 | 0.98 | 0.96 | 0.98 | 36.4M |
| 2025-04-30 | 0.93 | 0.95 | 0.93 | 0.95 | 31.4M |
| 2025-04-29 | 0.93 | 0.94 | 0.92 | 0.93 | 25.3M |
| 2025-04-28 | 0.93 | 0.93 | 0.92 | 0.93 | 26.7M |
| 2025-04-25 | 0.93 | 0.94 | 0.92 | 0.93 | 25.6M |
| 2025-04-24 | 0.94 | 0.94 | 0.92 | 0.93 | 24.4M |
| 2025-04-23 | 0.93 | 0.94 | 0.93 | 0.94 | 44.6M |
| 2025-04-22 | 0.93 | 0.93 | 0.91 | 0.92 | 36.3M |
| 2025-04-21 | 0.91 | 0.93 | 0.91 | 0.93 | 33.4M |
| 2025-04-18 | 0.91 | 0.91 | 0.90 | 0.91 | 29.7M |
| 2025-04-17 | 0.91 | 0.92 | 0.91 | 0.91 | 55.2M |
| 2025-04-16 | 0.93 | 0.93 | 0.90 | 0.91 | 34.5M |
| 2025-04-15 | 0.93 | 0.94 | 0.92 | 0.93 | 35.1M |
| 2025-04-14 | 0.94 | 0.94 | 0.93 | 0.93 | 32.4M |
| 2025-04-11 | 0.90 | 0.94 | 0.89 | 0.93 | 74.7M |
| 2025-04-10 | 0.90 | 0.92 | 0.90 | 0.90 | 60.5M |
| 2025-04-09 | 0.85 | 0.89 | 0.82 | 0.88 | 129.6M |
| 2025-04-08 | 0.88 | 0.88 | 0.85 | 0.86 | 50.4M |
| 2025-04-07 | 0.92 | 0.94 | 0.89 | 0.89 | 38.8M |
| 2025-04-03 | 1.00 | 1.01 | 0.98 | 0.99 | 75.7M |
| 2025-04-02 | 1.01 | 1.02 | 1.01 | 1.01 | 34.4M |
| 2025-04-01 | 1.02 | 1.04 | 1.01 | 1.01 | 34.0M |
| 2025-03-31 | 1.02 | 1.03 | 1.00 | 1.02 | 81.2M |
| 2025-03-28 | 1.03 | 1.04 | 1.03 | 1.03 | 29.8M |
| 2025-03-27 | 1.02 | 1.05 | 1.02 | 1.03 | 56.7M |
| 2025-03-26 | 1.02 | 1.03 | 1.02 | 1.02 | 39.0M |
| 2025-03-25 | 1.04 | 1.04 | 1.02 | 1.02 | 50.4M |
| 2025-03-24 | 1.04 | 1.05 | 1.02 | 1.04 | 40.4M |
| 2025-03-21 | 1.07 | 1.07 | 1.04 | 1.04 | 77.2M |
| 2025-03-20 | 1.07 | 1.09 | 1.07 | 1.07 | 46.6M |
| 2025-03-19 | 1.07 | 1.08 | 1.06 | 1.07 | 55.0M |
| 2025-03-18 | 1.07 | 1.08 | 1.07 | 1.08 | 42.7M |
| 2025-03-17 | 1.07 | 1.07 | 1.06 | 1.07 | 53.1M |
| 2025-03-14 | 1.04 | 1.07 | 1.04 | 1.07 | 39.4M |
| 2025-03-13 | 1.07 | 1.08 | 1.04 | 1.05 | 92.5M |
| 2025-03-12 | 1.08 | 1.09 | 1.08 | 1.08 | 66.5M |
| 2025-03-11 | 1.06 | 1.08 | 1.06 | 1.07 | 39.1M |
| 2025-03-10 | 1.09 | 1.10 | 1.07 | 1.08 | 46.2M |
| 2025-03-07 | 1.10 | 1.10 | 1.08 | 1.09 | 39.5M |
| 2025-03-06 | 1.09 | 1.11 | 1.08 | 1.10 | 90.7M |
| 2025-03-05 | 1.08 | 1.09 | 1.06 | 1.08 | 62.0M |
| 2025-03-04 | 1.04 | 1.08 | 1.04 | 1.07 | 82.8M |
| 2025-03-03 | 1.06 | 1.07 | 1.04 | 1.05 | 85.1M |
| 2025-02-28 | 1.10 | 1.10 | 1.05 | 1.05 | 76.0M |
| 2025-02-27 | 1.12 | 1.13 | 1.08 | 1.11 | 79.2M |
| 2025-02-26 | 1.12 | 1.13 | 1.10 | 1.13 | 104.1M |
| 2025-02-25 | 1.08 | 1.13 | 1.08 | 1.12 | 134.4M |
| 2025-02-24 | 1.11 | 1.11 | 1.09 | 1.10 | 81.3M |
| 2025-02-21 | 1.10 | 1.12 | 1.09 | 1.11 | 156.9M |
| 2025-02-20 | 1.10 | 1.10 | 1.08 | 1.09 | 109.1M |
| 2025-02-19 | 1.05 | 1.10 | 1.05 | 1.10 | 98.1M |
| 2025-02-18 | 1.08 | 1.08 | 1.05 | 1.05 | 60.1M |
| 2025-02-17 | 1.08 | 1.08 | 1.06 | 1.08 | 57.4M |
| 2025-02-14 | 1.05 | 1.08 | 1.05 | 1.07 | 65.6M |
| 2025-02-13 | 1.09 | 1.09 | 1.06 | 1.06 | 75.9M |
| 2025-02-12 | 1.06 | 1.09 | 1.05 | 1.09 | 62.4M |
| 2025-02-11 | 1.08 | 1.08 | 1.06 | 1.06 | 63.4M |
| 2025-02-10 | 1.06 | 1.08 | 1.05 | 1.08 | 117.7M |
| 2025-02-07 | 1.06 | 1.07 | 1.04 | 1.06 | 137.2M |
| 2025-02-06 | 0.97 | 1.04 | 0.97 | 1.03 | 73.9M |
| 2025-02-05 | 0.96 | 0.98 | 0.96 | 0.97 | 37.3M |
| 2025-01-27 | 0.97 | 0.97 | 0.95 | 0.95 | 42.6M |
| 2025-01-24 | 0.93 | 0.96 | 0.93 | 0.96 | 51.5M |
| 2025-01-23 | 0.95 | 0.95 | 0.93 | 0.93 | 61.4M |
| 2025-01-22 | 0.95 | 0.95 | 0.93 | 0.94 | 37.5M |
| 2025-01-21 | 0.93 | 0.95 | 0.92 | 0.95 | 40.6M |
| 2025-01-20 | 0.92 | 0.93 | 0.92 | 0.92 | 24.8M |
| 2025-01-17 | 0.90 | 0.92 | 0.90 | 0.91 | 31.2M |
| 2025-01-16 | 0.91 | 0.93 | 0.90 | 0.91 | 32.8M |
| 2025-01-15 | 0.92 | 0.92 | 0.91 | 0.91 | 27.3M |
| 2025-01-14 | 0.87 | 0.92 | 0.87 | 0.92 | 44.7M |
| 2025-01-13 | 0.86 | 0.88 | 0.86 | 0.87 | 33.8M |
| 2025-01-10 | 0.88 | 0.90 | 0.87 | 0.87 | 32.7M |
| 2025-01-09 | 0.87 | 0.88 | 0.87 | 0.88 | 27.2M |
| 2025-01-08 | 0.87 | 0.88 | 0.85 | 0.87 | 53.3M |
| 2025-01-07 | 0.86 | 0.88 | 0.85 | 0.88 | 47.5M |
| 2025-01-06 | 0.86 | 0.87 | 0.85 | 0.85 | 35.5M |
| 2025-01-03 | 0.90 | 0.90 | 0.86 | 0.86 | 69.1M |
| 2025-01-02 | 0.94 | 0.94 | 0.89 | 0.89 | 39.4M |