1.91
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.95 | 1.96 | 1.95 | 1.96 | 10,920.4K |
| 09:35 | 1.96 | 1.97 | 1.96 | 1.96 | 11,295.9K |
| 09:40 | 1.96 | 1.97 | 1.96 | 1.96 | 9,376.1K |
| 09:45 | 1.96 | 1.96 | 1.95 | 1.96 | 7,230.5K |
| 09:50 | 1.96 | 1.96 | 1.95 | 1.95 | 4,805.6K |
| 09:55 | 1.95 | 1.96 | 1.95 | 1.95 | 9,237.3K |
| 10:00 | 1.95 | 1.95 | 1.94 | 1.95 | 5,550.9K |
| 10:05 | 1.95 | 1.95 | 1.94 | 1.95 | 5,650.6K |
| 10:10 | 1.95 | 1.95 | 1.94 | 1.94 | 5,212.5K |
| 10:15 | 1.94 | 1.94 | 1.93 | 1.94 | 5,173.9K |
| 10:20 | 1.94 | 1.94 | 1.93 | 1.94 | 6,634.9K |
| 10:25 | 1.94 | 1.94 | 1.94 | 1.94 | 3,228.4K |
| 10:30 | 1.94 | 1.95 | 1.94 | 1.94 | 4,348.9K |
| 10:35 | 1.94 | 1.94 | 1.94 | 1.94 | 2,824.7K |
| 10:40 | 1.94 | 1.94 | 1.93 | 1.94 | 5,123.7K |
| 10:45 | 1.94 | 1.94 | 1.94 | 1.94 | 1,063.6K |
| 10:50 | 1.94 | 1.94 | 1.94 | 1.94 | 1,333.5K |
| 10:55 | 1.94 | 1.94 | 1.94 | 1.94 | 746.7K |
| 11:00 | 1.94 | 1.95 | 1.94 | 1.95 | 1,069.6K |
| 11:05 | 1.95 | 1.95 | 1.94 | 1.94 | 2,027.6K |
| 11:10 | 1.94 | 1.94 | 1.94 | 1.94 | 1,216.5K |
| 11:15 | 1.94 | 1.94 | 1.94 | 1.94 | 1,609.2K |
| 11:20 | 1.94 | 1.94 | 1.93 | 1.93 | 5,202.8K |
| 11:25 | 1.93 | 1.94 | 1.93 | 1.93 | 1,234.5K |
| 13:00 | 1.93 | 1.94 | 1.93 | 1.93 | 4,908.5K |
| 13:05 | 1.93 | 1.93 | 1.93 | 1.93 | 2,670.3K |
| 13:10 | 1.93 | 1.93 | 1.93 | 1.93 | 1,637.5K |
| 13:15 | 1.93 | 1.93 | 1.93 | 1.93 | 1,852.7K |
| 13:20 | 1.93 | 1.94 | 1.93 | 1.93 | 771.9K |
| 13:25 | 1.93 | 1.94 | 1.93 | 1.93 | 529.0K |
| 13:30 | 1.93 | 1.93 | 1.93 | 1.93 | 1,307.4K |
| 13:35 | 1.93 | 1.93 | 1.93 | 1.93 | 1,184.2K |
| 13:40 | 1.93 | 1.93 | 1.93 | 1.93 | 1,029.7K |
| 13:45 | 1.93 | 1.94 | 1.93 | 1.94 | 833.1K |
| 13:50 | 1.94 | 1.94 | 1.93 | 1.93 | 3,031.5K |
| 13:55 | 1.93 | 1.93 | 1.92 | 1.92 | 3,432.5K |
| 14:00 | 1.92 | 1.93 | 1.92 | 1.93 | 1,861.8K |
| 14:05 | 1.93 | 1.93 | 1.92 | 1.93 | 1,465.4K |
| 14:10 | 1.92 | 1.92 | 1.92 | 1.92 | 6,678.1K |
| 14:15 | 1.92 | 1.92 | 1.92 | 1.92 | 10,912.5K |
| 14:20 | 1.92 | 1.92 | 1.92 | 1.92 | 35,024.9K |
| 14:25 | 1.92 | 1.92 | 1.91 | 1.92 | 13,441.4K |
| 14:30 | 1.92 | 1.92 | 1.91 | 1.91 | 10,544.0K |
| 14:35 | 1.91 | 1.91 | 1.91 | 1.91 | 5,379.0K |
| 14:40 | 1.91 | 1.92 | 1.91 | 1.92 | 2,903.0K |
| 14:45 | 1.92 | 1.92 | 1.91 | 1.91 | 7,224.8K |
| 14:50 | 1.91 | 1.91 | 1.91 | 1.91 | 7,602.1K |
| 14:55 | 1.91 | 1.91 | 1.91 | 1.91 | 3,776.6K |
| 15:00 | 1.91 | 1.91 | 1.91 | 1.91 | 4,027.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.95 | 1.97 | 1.91 | 1.91 | 246.1M |
| 2025-09-25 | 1.92 | 1.98 | 1.91 | 1.96 | 180.4M |
| 2025-09-24 | 1.86 | 1.93 | 1.86 | 1.93 | 211.3M |
| 2025-09-23 | 1.90 | 1.91 | 1.84 | 1.89 | 186.7M |
| 2025-09-22 | 1.87 | 1.88 | 1.85 | 1.88 | 200.7M |
| 2025-09-19 | 1.87 | 1.89 | 1.86 | 1.87 | 255.2M |
| 2025-09-18 | 1.89 | 1.92 | 1.85 | 1.87 | 361.1M |
| 2025-09-17 | 1.86 | 1.91 | 1.85 | 1.90 | 308.9M |
| 2025-09-16 | 1.85 | 1.87 | 1.83 | 1.87 | 353.3M |
| 2025-09-15 | 1.83 | 1.88 | 1.83 | 1.85 | 532.7M |
| 2025-09-12 | 1.84 | 1.85 | 1.82 | 1.83 | 224.7M |
| 2025-09-11 | 1.76 | 1.85 | 1.75 | 1.85 | 260.9M |
| 2025-09-10 | 1.74 | 1.77 | 1.73 | 1.76 | 222.9M |
| 2025-09-09 | 1.75 | 1.77 | 1.72 | 1.74 | 352.4M |
| 2025-09-08 | 1.80 | 1.80 | 1.74 | 1.78 | 354.4M |
| 2025-09-05 | 1.68 | 1.80 | 1.68 | 1.80 | 460.2M |
| 2025-09-04 | 1.76 | 1.79 | 1.66 | 1.68 | 518.4M |
| 2025-09-03 | 1.74 | 1.77 | 1.73 | 1.75 | 317.2M |
| 2025-09-02 | 1.79 | 1.80 | 1.72 | 1.74 | 470.2M |
| 2025-09-01 | 1.76 | 1.79 | 1.75 | 1.79 | 155.4M |
| 2025-08-29 | 1.71 | 1.78 | 1.70 | 1.75 | 232.9M |
| 2025-08-28 | 1.64 | 1.71 | 1.63 | 1.71 | 253.0M |
| 2025-08-27 | 1.66 | 1.71 | 1.65 | 1.65 | 456.5M |
| 2025-08-26 | 1.67 | 1.68 | 1.65 | 1.66 | 174.9M |
| 2025-08-25 | 1.64 | 1.68 | 1.63 | 1.68 | 351.8M |
| 2025-08-22 | 1.56 | 1.63 | 1.56 | 1.63 | 254.2M |
| 2025-08-21 | 1.58 | 1.59 | 1.56 | 1.57 | 172.3M |
| 2025-08-20 | 1.56 | 1.58 | 1.54 | 1.58 | 167.3M |
| 2025-08-19 | 1.57 | 1.59 | 1.56 | 1.57 | 160.9M |
| 2025-08-18 | 1.54 | 1.59 | 1.53 | 1.58 | 207.8M |
| 2025-08-15 | 1.49 | 1.54 | 1.49 | 1.53 | 195.3M |
| 2025-08-14 | 1.51 | 1.52 | 1.49 | 1.49 | 353.6M |
| 2025-08-13 | 1.46 | 1.51 | 1.46 | 1.51 | 230.0M |
| 2025-08-12 | 1.44 | 1.46 | 1.43 | 1.46 | 165.4M |
| 2025-08-11 | 1.41 | 1.44 | 1.41 | 1.44 | 85.3M |
| 2025-08-08 | 1.42 | 1.42 | 1.41 | 1.41 | 99.8M |
| 2025-08-07 | 1.43 | 1.44 | 1.41 | 1.42 | 74.1M |
| 2025-08-06 | 1.42 | 1.43 | 1.41 | 1.43 | 58.5M |
| 2025-08-05 | 1.42 | 1.42 | 1.41 | 1.42 | 71.5M |
| 2025-08-04 | 1.40 | 1.41 | 1.39 | 1.41 | 120.3M |
| 2025-08-01 | 1.40 | 1.42 | 1.39 | 1.41 | 112.0M |
| 2025-07-31 | 1.44 | 1.45 | 1.40 | 1.41 | 208.1M |
| 2025-07-30 | 1.46 | 1.46 | 1.42 | 1.43 | 187.1M |
| 2025-07-29 | 1.43 | 1.46 | 1.43 | 1.46 | 142.3M |
| 2025-07-28 | 1.42 | 1.43 | 1.41 | 1.43 | 76.1M |
| 2025-07-25 | 1.42 | 1.42 | 1.41 | 1.42 | 113.0M |
| 2025-07-24 | 1.40 | 1.42 | 1.40 | 1.42 | 118.0M |
| 2025-07-23 | 1.40 | 1.41 | 1.39 | 1.40 | 206.9M |
| 2025-07-22 | 1.39 | 1.40 | 1.39 | 1.40 | 169.0M |
| 2025-07-21 | 1.38 | 1.39 | 1.38 | 1.39 | 97.0M |
| 2025-07-18 | 1.38 | 1.39 | 1.37 | 1.38 | 144.4M |
| 2025-07-17 | 1.35 | 1.37 | 1.35 | 1.37 | 127.6M |
| 2025-07-16 | 1.35 | 1.37 | 1.35 | 1.35 | 66.9M |
| 2025-07-15 | 1.33 | 1.36 | 1.33 | 1.35 | 299.2M |
| 2025-07-14 | 1.34 | 1.34 | 1.33 | 1.33 | 74.3M |
| 2025-07-11 | 1.32 | 1.35 | 1.32 | 1.34 | 159.9M |
| 2025-07-10 | 1.32 | 1.33 | 1.32 | 1.33 | 78.2M |
| 2025-07-09 | 1.32 | 1.34 | 1.32 | 1.32 | 124.0M |
| 2025-07-08 | 1.29 | 1.32 | 1.29 | 1.32 | 103.8M |
| 2025-07-07 | 1.30 | 1.31 | 1.29 | 1.29 | 79.0M |
| 2025-07-04 | 1.31 | 1.32 | 1.30 | 1.31 | 87.9M |
| 2025-07-03 | 1.29 | 1.31 | 1.29 | 1.31 | 93.7M |
| 2025-07-02 | 1.30 | 1.30 | 1.28 | 1.29 | 59.5M |
| 2025-07-01 | 1.30 | 1.30 | 1.29 | 1.30 | 64.4M |
| 2025-06-30 | 1.29 | 1.30 | 1.29 | 1.30 | 108.5M |
| 2025-06-27 | 1.28 | 1.30 | 1.28 | 1.28 | 99.1M |
| 2025-06-26 | 1.29 | 1.30 | 1.28 | 1.28 | 104.1M |
| 2025-06-25 | 1.25 | 1.29 | 1.25 | 1.29 | 144.7M |
| 2025-06-24 | 1.22 | 1.25 | 1.22 | 1.25 | 72.7M |
| 2025-06-23 | 1.21 | 1.22 | 1.21 | 1.22 | 47.9M |
| 2025-06-20 | 1.22 | 1.23 | 1.22 | 1.22 | 35.5M |
| 2025-06-19 | 1.24 | 1.25 | 1.22 | 1.23 | 75.6M |
| 2025-06-18 | 1.24 | 1.25 | 1.23 | 1.24 | 62.5M |
| 2025-06-17 | 1.25 | 1.25 | 1.24 | 1.24 | 49.3M |
| 2025-06-16 | 1.24 | 1.25 | 1.23 | 1.24 | 57.0M |
| 2025-06-13 | 1.24 | 1.25 | 1.23 | 1.24 | 162.4M |
| 2025-06-12 | 1.24 | 1.25 | 1.24 | 1.25 | 70.8M |
| 2025-06-11 | 1.23 | 1.26 | 1.23 | 1.25 | 58.6M |
| 2025-06-10 | 1.24 | 1.25 | 1.22 | 1.23 | 72.7M |
| 2025-06-09 | 1.23 | 1.25 | 1.23 | 1.25 | 77.7M |
| 2025-06-06 | 1.24 | 1.24 | 1.23 | 1.23 | 141.8M |
| 2025-06-05 | 1.22 | 1.24 | 1.22 | 1.24 | 89.9M |
| 2025-06-04 | 1.21 | 1.23 | 1.21 | 1.22 | 58.8M |
| 2025-06-03 | 1.20 | 1.22 | 1.20 | 1.21 | 42.6M |
| 2025-05-30 | 1.21 | 1.21 | 1.20 | 1.21 | 58.7M |
| 2025-05-29 | 1.20 | 1.22 | 1.20 | 1.22 | 57.7M |
| 2025-05-28 | 1.21 | 1.21 | 1.20 | 1.20 | 63.5M |
| 2025-05-27 | 1.21 | 1.21 | 1.20 | 1.20 | 62.1M |
| 2025-05-26 | 1.22 | 1.22 | 1.20 | 1.21 | 99.4M |
| 2025-05-23 | 1.23 | 1.24 | 1.22 | 1.22 | 83.8M |
| 2025-05-22 | 1.24 | 1.24 | 1.23 | 1.23 | 60.1M |
| 2025-05-21 | 1.23 | 1.25 | 1.23 | 1.24 | 107.9M |
| 2025-05-20 | 1.23 | 1.24 | 1.22 | 1.23 | 75.5M |
| 2025-05-19 | 1.23 | 1.23 | 1.22 | 1.22 | 69.5M |
| 2025-05-16 | 1.23 | 1.24 | 1.23 | 1.23 | 68.7M |
| 2025-05-15 | 1.25 | 1.25 | 1.23 | 1.23 | 123.5M |
| 2025-05-14 | 1.24 | 1.27 | 1.24 | 1.25 | 125.4M |
| 2025-05-13 | 1.26 | 1.26 | 1.24 | 1.24 | 74.1M |
| 2025-05-12 | 1.23 | 1.24 | 1.23 | 1.24 | 210.7M |
| 2025-05-09 | 1.22 | 1.22 | 1.21 | 1.21 | 152.9M |
| 2025-05-08 | 1.20 | 1.23 | 1.20 | 1.22 | 120.8M |
| 2025-05-07 | 1.22 | 1.23 | 1.19 | 1.20 | 163.5M |
| 2025-05-06 | 1.18 | 1.20 | 1.18 | 1.20 | 126.9M |
| 2025-04-30 | 1.16 | 1.18 | 1.16 | 1.17 | 69.4M |
| 2025-04-29 | 1.16 | 1.17 | 1.16 | 1.16 | 82.4M |
| 2025-04-28 | 1.17 | 1.17 | 1.16 | 1.17 | 102.1M |
| 2025-04-25 | 1.17 | 1.18 | 1.17 | 1.17 | 196.2M |
| 2025-04-24 | 1.17 | 1.18 | 1.16 | 1.16 | 93.8M |
| 2025-04-23 | 1.17 | 1.18 | 1.16 | 1.17 | 152.3M |
| 2025-04-22 | 1.16 | 1.17 | 1.16 | 1.16 | 94.5M |
| 2025-04-21 | 1.14 | 1.17 | 1.14 | 1.17 | 123.7M |
| 2025-04-18 | 1.14 | 1.15 | 1.14 | 1.15 | 93.1M |
| 2025-04-17 | 1.14 | 1.15 | 1.13 | 1.15 | 87.3M |
| 2025-04-16 | 1.15 | 1.15 | 1.13 | 1.14 | 170.4M |
| 2025-04-15 | 1.16 | 1.16 | 1.15 | 1.16 | 75.5M |
| 2025-04-14 | 1.17 | 1.17 | 1.16 | 1.16 | 144.0M |
| 2025-04-11 | 1.13 | 1.16 | 1.13 | 1.16 | 149.9M |
| 2025-04-10 | 1.15 | 1.17 | 1.14 | 1.14 | 261.2M |
| 2025-04-09 | 1.07 | 1.12 | 1.07 | 1.11 | 493.1M |
| 2025-04-08 | 1.09 | 1.13 | 1.09 | 1.10 | 463.7M |
| 2025-04-07 | 1.18 | 1.18 | 1.05 | 1.09 | 531.1M |
| 2025-04-03 | 1.25 | 1.26 | 1.23 | 1.24 | 252.3M |
| 2025-04-02 | 1.26 | 1.27 | 1.26 | 1.26 | 91.6M |
| 2025-04-01 | 1.26 | 1.28 | 1.26 | 1.26 | 475.0M |
| 2025-03-31 | 1.27 | 1.27 | 1.25 | 1.26 | 163.1M |
| 2025-03-28 | 1.29 | 1.29 | 1.28 | 1.28 | 66.1M |
| 2025-03-27 | 1.28 | 1.30 | 1.27 | 1.29 | 87.4M |
| 2025-03-26 | 1.28 | 1.29 | 1.28 | 1.28 | 145.9M |
| 2025-03-25 | 1.29 | 1.30 | 1.28 | 1.29 | 404.7M |
| 2025-03-24 | 1.29 | 1.30 | 1.27 | 1.29 | 176.5M |
| 2025-03-21 | 1.32 | 1.32 | 1.29 | 1.29 | 212.8M |
| 2025-03-20 | 1.33 | 1.33 | 1.32 | 1.32 | 217.6M |
| 2025-03-19 | 1.34 | 1.34 | 1.32 | 1.33 | 163.6M |
| 2025-03-18 | 1.33 | 1.34 | 1.33 | 1.34 | 197.0M |
| 2025-03-17 | 1.34 | 1.34 | 1.33 | 1.33 | 115.7M |
| 2025-03-14 | 1.30 | 1.34 | 1.30 | 1.34 | 374.0M |
| 2025-03-13 | 1.31 | 1.32 | 1.29 | 1.30 | 281.0M |
| 2025-03-12 | 1.32 | 1.33 | 1.31 | 1.31 | 170.2M |
| 2025-03-11 | 1.31 | 1.32 | 1.30 | 1.32 | 209.9M |
| 2025-03-10 | 1.32 | 1.33 | 1.31 | 1.32 | 157.8M |
| 2025-03-07 | 1.33 | 1.33 | 1.32 | 1.32 | 202.5M |
| 2025-03-06 | 1.32 | 1.35 | 1.32 | 1.34 | 181.9M |
| 2025-03-05 | 1.31 | 1.32 | 1.30 | 1.31 | 194.3M |
| 2025-03-04 | 1.31 | 1.32 | 1.29 | 1.31 | 202.9M |
| 2025-03-03 | 1.30 | 1.34 | 1.30 | 1.32 | 313.9M |
| 2025-02-28 | 1.34 | 1.34 | 1.30 | 1.30 | 266.4M |
| 2025-02-27 | 1.36 | 1.37 | 1.33 | 1.35 | 142.4M |
| 2025-02-26 | 1.34 | 1.36 | 1.34 | 1.36 | 313.6M |
| 2025-02-25 | 1.34 | 1.36 | 1.33 | 1.34 | 263.2M |
| 2025-02-24 | 1.37 | 1.37 | 1.35 | 1.36 | 629.4M |
| 2025-02-21 | 1.33 | 1.37 | 1.33 | 1.37 | 177.3M |
| 2025-02-20 | 1.33 | 1.34 | 1.32 | 1.33 | 404.1M |
| 2025-02-19 | 1.31 | 1.34 | 1.30 | 1.33 | 146.2M |
| 2025-02-18 | 1.33 | 1.34 | 1.30 | 1.31 | 354.6M |
| 2025-02-17 | 1.34 | 1.35 | 1.32 | 1.33 | 392.0M |
| 2025-02-14 | 1.30 | 1.33 | 1.30 | 1.33 | 565.1M |
| 2025-02-13 | 1.31 | 1.32 | 1.30 | 1.30 | 166.3M |
| 2025-02-12 | 1.29 | 1.32 | 1.28 | 1.31 | 215.6M |
| 2025-02-11 | 1.31 | 1.31 | 1.29 | 1.29 | 222.1M |
| 2025-02-10 | 1.31 | 1.31 | 1.29 | 1.31 | 237.7M |
| 2025-02-07 | 1.27 | 1.32 | 1.27 | 1.30 | 378.3M |
| 2025-02-06 | 1.24 | 1.27 | 1.23 | 1.27 | 153.4M |
| 2025-02-05 | 1.25 | 1.25 | 1.23 | 1.24 | 140.8M |
| 2025-01-27 | 1.27 | 1.27 | 1.24 | 1.24 | 195.4M |
| 2025-01-24 | 1.25 | 1.28 | 1.25 | 1.27 | 154.8M |
| 2025-01-23 | 1.27 | 1.29 | 1.25 | 1.25 | 277.4M |
| 2025-01-22 | 1.26 | 1.26 | 1.25 | 1.26 | 264.8M |
| 2025-01-21 | 1.27 | 1.27 | 1.25 | 1.27 | 178.4M |
| 2025-01-20 | 1.25 | 1.27 | 1.25 | 1.26 | 246.5M |
| 2025-01-17 | 1.22 | 1.25 | 1.22 | 1.24 | 183.9M |
| 2025-01-16 | 1.23 | 1.25 | 1.22 | 1.23 | 241.0M |
| 2025-01-15 | 1.24 | 1.24 | 1.22 | 1.22 | 195.0M |
| 2025-01-14 | 1.19 | 1.25 | 1.19 | 1.24 | 424.3M |
| 2025-01-13 | 1.17 | 1.20 | 1.17 | 1.19 | 166.7M |
| 2025-01-10 | 1.20 | 1.21 | 1.18 | 1.18 | 201.0M |
| 2025-01-09 | 1.20 | 1.21 | 1.19 | 1.21 | 175.1M |
| 2025-01-08 | 1.20 | 1.22 | 1.18 | 1.20 | 387.0M |
| 2025-01-07 | 1.20 | 1.22 | 1.19 | 1.22 | 336.1M |
| 2025-01-06 | 1.21 | 1.22 | 1.20 | 1.21 | 284.7M |
| 2025-01-03 | 1.23 | 1.24 | 1.21 | 1.21 | 496.6M |
| 2025-01-02 | 1.28 | 1.28 | 1.22 | 1.23 | 448.9M |