| 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 |
1.61 |
1.61 |
1.58 |
1.61 |
329.3M |
| 2025-09-25 |
1.63 |
1.65 |
1.63 |
1.64 |
298.8M |
| 2025-09-24 |
1.62 |
1.64 |
1.61 |
1.63 |
293.1M |
| 2025-09-23 |
1.66 |
1.66 |
1.60 |
1.63 |
295.2M |
| 2025-09-22 |
1.63 |
1.66 |
1.63 |
1.65 |
311.6M |
| 2025-09-19 |
1.66 |
1.68 |
1.61 |
1.62 |
318.3M |
| 2025-09-18 |
1.64 |
1.68 |
1.63 |
1.64 |
500.7M |
| 2025-09-17 |
1.65 |
1.66 |
1.62 |
1.64 |
283.8M |
| 2025-09-16 |
1.67 |
1.68 |
1.63 |
1.65 |
316.5M |
| 2025-09-15 |
1.66 |
1.69 |
1.65 |
1.67 |
372.0M |
| 2025-09-12 |
1.67 |
1.68 |
1.65 |
1.66 |
517.7M |
| 2025-09-11 |
1.60 |
1.66 |
1.55 |
1.66 |
859.0M |
| 2025-09-10 |
1.72 |
1.74 |
1.69 |
1.69 |
330.5M |
| 2025-09-09 |
1.71 |
1.74 |
1.69 |
1.71 |
458.0M |
| 2025-09-08 |
1.72 |
1.75 |
1.69 |
1.71 |
558.0M |
| 2025-09-05 |
1.64 |
1.72 |
1.63 |
1.72 |
612.7M |
| 2025-09-04 |
1.72 |
1.72 |
1.63 |
1.64 |
497.5M |
| 2025-09-03 |
1.70 |
1.73 |
1.68 |
1.71 |
595.4M |
| 2025-09-02 |
1.68 |
1.72 |
1.66 |
1.68 |
835.6M |
| 2025-09-01 |
1.62 |
1.68 |
1.59 |
1.68 |
693.4M |
| 2025-08-29 |
1.55 |
1.62 |
1.54 |
1.61 |
546.4M |
| 2025-08-28 |
1.57 |
1.58 |
1.50 |
1.54 |
436.3M |
| 2025-08-27 |
1.65 |
1.66 |
1.57 |
1.57 |
429.4M |
| 2025-08-26 |
1.66 |
1.67 |
1.63 |
1.63 |
323.7M |
| 2025-08-25 |
1.67 |
1.68 |
1.65 |
1.66 |
357.9M |
| 2025-08-22 |
1.65 |
1.66 |
1.63 |
1.65 |
419.5M |
| 2025-08-21 |
1.62 |
1.64 |
1.61 |
1.63 |
365.6M |
| 2025-08-20 |
1.63 |
1.65 |
1.59 |
1.61 |
395.5M |
| 2025-08-19 |
1.68 |
1.69 |
1.63 |
1.63 |
503.0M |
| 2025-08-18 |
1.66 |
1.69 |
1.65 |
1.69 |
443.0M |
| 2025-08-15 |
1.60 |
1.65 |
1.60 |
1.64 |
444.2M |
| 2025-08-14 |
1.61 |
1.62 |
1.59 |
1.60 |
399.2M |
| 2025-08-13 |
1.53 |
1.60 |
1.53 |
1.60 |
463.0M |
| 2025-08-12 |
1.54 |
1.55 |
1.52 |
1.53 |
334.3M |
| 2025-08-11 |
1.54 |
1.55 |
1.50 |
1.53 |
491.4M |
| 2025-08-08 |
1.54 |
1.55 |
1.52 |
1.53 |
523.7M |
| 2025-08-07 |
1.61 |
1.61 |
1.54 |
1.56 |
496.4M |
| 2025-08-06 |
1.61 |
1.62 |
1.59 |
1.60 |
419.5M |
| 2025-08-05 |
1.56 |
1.59 |
1.55 |
1.59 |
540.6M |
| 2025-08-04 |
1.54 |
1.55 |
1.50 |
1.55 |
618.2M |
| 2025-08-01 |
1.57 |
1.62 |
1.54 |
1.55 |
691.5M |
| 2025-07-31 |
1.59 |
1.62 |
1.57 |
1.57 |
762.4M |
| 2025-07-30 |
1.62 |
1.67 |
1.57 |
1.57 |
1,081.2M |
| 2025-07-29 |
1.56 |
1.62 |
1.55 |
1.62 |
818.5M |
| 2025-07-28 |
1.51 |
1.56 |
1.50 |
1.56 |
515.0M |
| 2025-07-25 |
1.50 |
1.53 |
1.50 |
1.50 |
607.6M |
| 2025-07-24 |
1.48 |
1.50 |
1.47 |
1.50 |
506.7M |
| 2025-07-23 |
1.49 |
1.51 |
1.47 |
1.48 |
597.0M |
| 2025-07-22 |
1.47 |
1.52 |
1.47 |
1.48 |
585.1M |
| 2025-07-21 |
1.49 |
1.50 |
1.45 |
1.47 |
498.8M |
| 2025-07-18 |
1.49 |
1.50 |
1.47 |
1.49 |
539.6M |
| 2025-07-17 |
1.41 |
1.49 |
1.41 |
1.48 |
806.8M |
| 2025-07-16 |
1.40 |
1.41 |
1.39 |
1.41 |
495.3M |
| 2025-07-15 |
1.35 |
1.39 |
1.34 |
1.38 |
572.6M |
| 2025-07-14 |
1.31 |
1.34 |
1.30 |
1.34 |
525.5M |
| 2025-07-11 |
1.30 |
1.32 |
1.30 |
1.32 |
507.8M |
| 2025-07-10 |
1.31 |
1.32 |
1.29 |
1.30 |
453.0M |
| 2025-07-09 |
1.28 |
1.31 |
1.27 |
1.30 |
595.0M |
| 2025-07-08 |
1.29 |
1.31 |
1.28 |
1.29 |
420.9M |
| 2025-07-07 |
1.32 |
1.33 |
1.29 |
1.29 |
505.1M |
| 2025-07-04 |
1.31 |
1.34 |
1.29 |
1.31 |
710.9M |
| 2025-07-03 |
1.27 |
1.31 |
1.26 |
1.31 |
754.3M |
| 2025-07-02 |
1.29 |
1.30 |
1.26 |
1.26 |
436.5M |
| 2025-07-01 |
1.25 |
1.29 |
1.25 |
1.29 |
289.0M |
| 2025-06-30 |
1.24 |
1.26 |
1.22 |
1.26 |
417.7M |
| 2025-06-27 |
1.25 |
1.26 |
1.23 |
1.23 |
483.7M |
| 2025-06-26 |
1.28 |
1.28 |
1.25 |
1.25 |
472.8M |
| 2025-06-25 |
1.29 |
1.31 |
1.28 |
1.29 |
632.6M |
| 2025-06-24 |
1.26 |
1.29 |
1.24 |
1.28 |
658.8M |
| 2025-06-23 |
1.20 |
1.26 |
1.19 |
1.25 |
756.7M |
| 2025-06-20 |
1.21 |
1.22 |
1.20 |
1.21 |
600.5M |
| 2025-06-19 |
1.25 |
1.27 |
1.20 |
1.21 |
665.2M |
| 2025-06-18 |
1.24 |
1.26 |
1.23 |
1.25 |
578.8M |
| 2025-06-17 |
1.32 |
1.33 |
1.24 |
1.24 |
867.9M |
| 2025-06-16 |
1.32 |
1.34 |
1.29 |
1.30 |
848.2M |
| 2025-06-13 |
1.36 |
1.39 |
1.31 |
1.32 |
1,168.5M |
| 2025-06-12 |
1.29 |
1.36 |
1.29 |
1.36 |
1,040.4M |
| 2025-06-11 |
1.30 |
1.32 |
1.28 |
1.30 |
743.0M |
| 2025-06-10 |
1.26 |
1.32 |
1.25 |
1.30 |
1,306.8M |
| 2025-06-09 |
1.21 |
1.27 |
1.19 |
1.26 |
727.3M |
| 2025-06-06 |
1.18 |
1.20 |
1.17 |
1.20 |
496.1M |
| 2025-06-05 |
1.21 |
1.22 |
1.16 |
1.18 |
518.2M |
| 2025-06-04 |
1.16 |
1.21 |
1.16 |
1.19 |
713.3M |
| 2025-06-03 |
1.14 |
1.16 |
1.13 |
1.15 |
719.2M |
| 2025-05-30 |
1.14 |
1.15 |
1.13 |
1.13 |
588.5M |
| 2025-05-29 |
1.09 |
1.14 |
1.08 |
1.14 |
809.7M |
| 2025-05-28 |
1.09 |
1.10 |
1.08 |
1.08 |
530.6M |
| 2025-05-27 |
1.06 |
1.10 |
1.06 |
1.09 |
521.7M |
| 2025-05-26 |
1.09 |
1.10 |
1.06 |
1.06 |
296.4M |
| 2025-05-23 |
1.10 |
1.11 |
1.08 |
1.08 |
640.3M |
| 2025-05-22 |
1.09 |
1.10 |
1.08 |
1.08 |
400.6M |
| 2025-05-21 |
1.08 |
1.11 |
1.07 |
1.10 |
663.0M |
| 2025-05-20 |
1.05 |
1.08 |
1.05 |
1.08 |
537.5M |
| 2025-05-19 |
1.02 |
1.04 |
1.02 |
1.03 |
522.9M |
| 2025-05-16 |
1.00 |
1.03 |
1.00 |
1.02 |
313.3M |
| 2025-05-15 |
1.00 |
1.01 |
0.99 |
1.00 |
287.3M |
| 2025-05-14 |
1.00 |
1.01 |
0.99 |
1.00 |
291.9M |
| 2025-05-13 |
1.00 |
1.01 |
0.99 |
1.00 |
427.5M |
| 2025-05-12 |
1.00 |
1.01 |
0.98 |
0.98 |
565.9M |
| 2025-05-09 |
1.02 |
1.03 |
1.02 |
1.02 |
395.2M |
| 2025-05-08 |
1.02 |
1.03 |
1.01 |
1.02 |
435.0M |
| 2025-05-07 |
1.07 |
1.07 |
1.01 |
1.02 |
588.0M |
| 2025-05-06 |
1.08 |
1.09 |
1.06 |
1.06 |
362.9M |
| 2025-04-30 |
1.06 |
1.07 |
1.05 |
1.06 |
413.0M |
| 2025-04-29 |
1.05 |
1.07 |
1.05 |
1.05 |
504.1M |
| 2025-04-28 |
1.05 |
1.06 |
1.02 |
1.05 |
598.2M |
| 2025-04-25 |
1.09 |
1.10 |
1.06 |
1.06 |
508.3M |
| 2025-04-24 |
1.06 |
1.08 |
1.05 |
1.06 |
618.3M |
| 2025-04-23 |
1.07 |
1.08 |
1.04 |
1.05 |
761.8M |
| 2025-04-22 |
0.99 |
1.04 |
0.99 |
1.03 |
822.9M |
| 2025-04-21 |
0.97 |
0.99 |
0.97 |
0.99 |
138.2M |
| 2025-04-18 |
0.97 |
0.97 |
0.97 |
0.97 |
122.4M |
| 2025-04-17 |
0.96 |
0.98 |
0.96 |
0.97 |
517.9M |
| 2025-04-16 |
1.00 |
1.00 |
0.95 |
0.97 |
500.7M |
| 2025-04-15 |
1.02 |
1.02 |
0.99 |
1.00 |
651.2M |
| 2025-04-14 |
0.99 |
1.02 |
0.99 |
1.01 |
868.4M |
| 2025-04-11 |
0.92 |
0.97 |
0.92 |
0.96 |
904.7M |
| 2025-04-10 |
0.93 |
0.97 |
0.92 |
0.93 |
869.3M |
| 2025-04-09 |
0.84 |
0.90 |
0.82 |
0.89 |
1,241.3M |
| 2025-04-08 |
0.87 |
0.91 |
0.87 |
0.89 |
756.8M |
| 2025-04-07 |
0.97 |
1.00 |
0.96 |
0.96 |
61.1M |
| 2025-04-03 |
1.08 |
1.12 |
1.06 |
1.07 |
996.4M |
| 2025-04-02 |
1.10 |
1.12 |
1.08 |
1.09 |
734.9M |
| 2025-04-01 |
1.06 |
1.13 |
1.06 |
1.11 |
1,106.0M |
| 2025-03-31 |
1.06 |
1.09 |
1.04 |
1.05 |
908.8M |
| 2025-03-28 |
1.05 |
1.10 |
1.05 |
1.06 |
817.8M |
| 2025-03-27 |
0.99 |
1.06 |
0.99 |
1.05 |
825.2M |
| 2025-03-26 |
0.99 |
0.99 |
0.98 |
0.99 |
205.7M |
| 2025-03-25 |
1.00 |
1.01 |
0.98 |
0.99 |
248.8M |
| 2025-03-24 |
1.01 |
1.02 |
0.99 |
1.00 |
244.2M |
| 2025-03-21 |
1.05 |
1.05 |
1.00 |
1.01 |
356.3M |
| 2025-03-20 |
1.05 |
1.07 |
1.04 |
1.05 |
273.7M |
| 2025-03-19 |
1.03 |
1.05 |
1.03 |
1.04 |
342.5M |
| 2025-03-18 |
1.01 |
1.05 |
1.01 |
1.03 |
542.8M |
| 2025-03-17 |
1.02 |
1.02 |
1.00 |
1.00 |
366.6M |
| 2025-03-14 |
0.97 |
1.01 |
0.97 |
1.01 |
598.4M |
| 2025-03-13 |
0.97 |
0.98 |
0.95 |
0.96 |
192.1M |
| 2025-03-12 |
0.97 |
0.98 |
0.96 |
0.96 |
225.1M |
| 2025-03-11 |
0.95 |
0.98 |
0.95 |
0.96 |
373.1M |
| 2025-03-10 |
0.99 |
1.00 |
0.96 |
0.96 |
260.4M |
| 2025-03-07 |
0.99 |
1.00 |
0.98 |
0.98 |
289.6M |
| 2025-03-06 |
0.99 |
1.01 |
0.99 |
0.99 |
238.9M |
| 2025-03-05 |
0.97 |
0.98 |
0.96 |
0.97 |
213.8M |
| 2025-03-04 |
0.94 |
0.96 |
0.93 |
0.96 |
264.1M |
| 2025-03-03 |
0.96 |
0.98 |
0.95 |
0.95 |
304.2M |
| 2025-02-28 |
1.00 |
1.01 |
0.96 |
0.96 |
321.2M |
| 2025-02-27 |
1.00 |
1.02 |
0.98 |
1.00 |
355.1M |
| 2025-02-26 |
0.98 |
1.00 |
0.97 |
1.00 |
259.4M |
| 2025-02-25 |
0.96 |
0.98 |
0.95 |
0.96 |
238.5M |
| 2025-02-24 |
0.99 |
1.00 |
0.97 |
0.98 |
356.8M |
| 2025-02-21 |
0.97 |
0.99 |
0.96 |
0.99 |
332.7M |
| 2025-02-20 |
0.95 |
0.97 |
0.94 |
0.95 |
407.1M |
| 2025-02-19 |
0.92 |
0.95 |
0.92 |
0.95 |
377.2M |
| 2025-02-18 |
0.92 |
0.94 |
0.91 |
0.92 |
432.5M |
| 2025-02-17 |
0.92 |
0.94 |
0.90 |
0.92 |
579.4M |
| 2025-02-14 |
0.86 |
0.91 |
0.86 |
0.90 |
518.6M |
| 2025-02-13 |
0.86 |
0.88 |
0.86 |
0.87 |
283.3M |
| 2025-02-12 |
0.86 |
0.86 |
0.85 |
0.86 |
173.5M |
| 2025-02-11 |
0.87 |
0.87 |
0.86 |
0.86 |
136.1M |
| 2025-02-10 |
0.86 |
0.88 |
0.86 |
0.87 |
216.8M |
| 2025-02-07 |
0.85 |
0.87 |
0.85 |
0.86 |
249.9M |
| 2025-02-06 |
0.83 |
0.85 |
0.82 |
0.85 |
263.5M |
| 2025-02-05 |
0.82 |
0.83 |
0.82 |
0.82 |
89.9M |
| 2025-01-27 |
0.81 |
0.82 |
0.81 |
0.81 |
98.8M |
| 2025-01-24 |
0.80 |
0.82 |
0.80 |
0.81 |
146.6M |
| 2025-01-23 |
0.80 |
0.81 |
0.79 |
0.79 |
110.7M |
| 2025-01-22 |
0.80 |
0.80 |
0.80 |
0.80 |
87.2M |
| 2025-01-21 |
0.81 |
0.81 |
0.80 |
0.80 |
111.0M |
| 2025-01-20 |
0.80 |
0.82 |
0.80 |
0.81 |
151.4M |
| 2025-01-17 |
0.78 |
0.80 |
0.78 |
0.79 |
129.0M |
| 2025-01-16 |
0.79 |
0.80 |
0.77 |
0.78 |
178.4M |
| 2025-01-15 |
0.79 |
0.79 |
0.78 |
0.78 |
85.0M |
| 2025-01-14 |
0.77 |
0.79 |
0.77 |
0.79 |
156.7M |
| 2025-01-13 |
0.76 |
0.77 |
0.76 |
0.77 |
118.5M |
| 2025-01-10 |
0.78 |
0.79 |
0.77 |
0.77 |
94.0M |
| 2025-01-09 |
0.77 |
0.78 |
0.77 |
0.78 |
137.0M |
| 2025-01-08 |
0.78 |
0.78 |
0.77 |
0.77 |
116.4M |
| 2025-01-07 |
0.79 |
0.79 |
0.77 |
0.78 |
93.5M |
| 2025-01-06 |
0.79 |
0.80 |
0.78 |
0.79 |
124.3M |
| 2025-01-03 |
0.80 |
0.80 |
0.78 |
0.79 |
161.5M |
| 2025-01-02 |
0.81 |
0.81 |
0.79 |
0.79 |
150.7M |