1.16
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.17 | 1.17 | 1.16 | 1.17 | 6,818.8K |
| 09:35 | 1.17 | 1.17 | 1.17 | 1.17 | 26,491.5K |
| 09:40 | 1.17 | 1.17 | 1.17 | 1.17 | 16,222.3K |
| 09:45 | 1.17 | 1.17 | 1.17 | 1.17 | 72,560.0K |
| 09:50 | 1.17 | 1.17 | 1.17 | 1.17 | 41,505.8K |
| 09:55 | 1.17 | 1.17 | 1.17 | 1.17 | 53,015.7K |
| 10:00 | 1.17 | 1.17 | 1.17 | 1.17 | 81,323.3K |
| 10:05 | 1.17 | 1.17 | 1.17 | 1.17 | 36,147.0K |
| 10:10 | 1.17 | 1.17 | 1.17 | 1.17 | 62,945.7K |
| 10:15 | 1.17 | 1.17 | 1.16 | 1.16 | 64,148.2K |
| 10:20 | 1.16 | 1.17 | 1.16 | 1.16 | 106,455.7K |
| 10:25 | 1.16 | 1.17 | 1.16 | 1.16 | 35,242.6K |
| 10:30 | 1.16 | 1.17 | 1.16 | 1.17 | 38,148.1K |
| 10:35 | 1.17 | 1.17 | 1.16 | 1.17 | 48,248.9K |
| 10:40 | 1.17 | 1.17 | 1.16 | 1.17 | 20,246.2K |
| 10:45 | 1.17 | 1.17 | 1.17 | 1.17 | 40,205.3K |
| 10:50 | 1.17 | 1.17 | 1.17 | 1.17 | 33,697.3K |
| 10:55 | 1.17 | 1.17 | 1.17 | 1.17 | 18,244.4K |
| 11:00 | 1.17 | 1.17 | 1.17 | 1.17 | 52,512.9K |
| 11:05 | 1.17 | 1.17 | 1.17 | 1.17 | 27,606.3K |
| 11:10 | 1.17 | 1.17 | 1.17 | 1.17 | 9,124.2K |
| 11:15 | 1.17 | 1.17 | 1.17 | 1.17 | 5,554.4K |
| 11:20 | 1.17 | 1.17 | 1.16 | 1.16 | 3,672.8K |
| 11:25 | 1.16 | 1.17 | 1.16 | 1.17 | 7,790.9K |
| 13:00 | 1.17 | 1.17 | 1.16 | 1.16 | 16,741.6K |
| 13:05 | 1.16 | 1.16 | 1.16 | 1.16 | 5,703.0K |
| 13:10 | 1.16 | 1.16 | 1.16 | 1.16 | 6,268.6K |
| 13:15 | 1.17 | 1.17 | 1.17 | 1.17 | 6,759.6K |
| 13:20 | 1.17 | 1.17 | 1.17 | 1.17 | 6,791.6K |
| 13:25 | 1.17 | 1.17 | 1.17 | 1.17 | 9,311.1K |
| 13:30 | 1.17 | 1.17 | 1.16 | 1.17 | 10,927.3K |
| 13:35 | 1.16 | 1.17 | 1.16 | 1.16 | 9,171.3K |
| 13:40 | 1.16 | 1.17 | 1.16 | 1.17 | 7,876.8K |
| 13:45 | 1.17 | 1.17 | 1.16 | 1.17 | 14,065.2K |
| 13:50 | 1.17 | 1.17 | 1.16 | 1.16 | 15,626.1K |
| 13:55 | 1.16 | 1.16 | 1.16 | 1.16 | 11,947.2K |
| 14:00 | 1.16 | 1.16 | 1.16 | 1.16 | 11,251.8K |
| 14:05 | 1.16 | 1.16 | 1.16 | 1.16 | 8,378.3K |
| 14:10 | 1.16 | 1.16 | 1.16 | 1.16 | 16,008.9K |
| 14:15 | 1.16 | 1.16 | 1.16 | 1.16 | 17,771.5K |
| 14:20 | 1.16 | 1.16 | 1.16 | 1.16 | 23,275.6K |
| 14:25 | 1.16 | 1.16 | 1.16 | 1.16 | 24,050.6K |
| 14:30 | 1.16 | 1.16 | 1.16 | 1.16 | 13,579.7K |
| 14:35 | 1.16 | 1.16 | 1.16 | 1.16 | 22,964.8K |
| 14:40 | 1.16 | 1.16 | 1.16 | 1.16 | 3,285.4K |
| 14:45 | 1.16 | 1.16 | 1.16 | 1.16 | 9,906.0K |
| 14:50 | 1.16 | 1.16 | 1.16 | 1.16 | 5,261.8K |
| 14:55 | 1.16 | 1.16 | 1.16 | 1.16 | 4,672.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.16 | 1.17 | 1.16 | 1.16 | 1,189.5M |
| 2025-09-25 | 1.16 | 1.18 | 1.16 | 1.17 | 1,076.5M |
| 2025-09-24 | 1.14 | 1.16 | 1.14 | 1.16 | 788.5M |
| 2025-09-23 | 1.15 | 1.16 | 1.13 | 1.15 | 1,363.4M |
| 2025-09-22 | 1.14 | 1.15 | 1.14 | 1.15 | 973.8M |
| 2025-09-19 | 1.14 | 1.15 | 1.14 | 1.14 | 990.4M |
| 2025-09-18 | 1.16 | 1.16 | 1.13 | 1.14 | 1,231.2M |
| 2025-09-17 | 1.14 | 1.16 | 1.14 | 1.16 | 923.4M |
| 2025-09-16 | 1.15 | 1.15 | 1.13 | 1.15 | 991.1M |
| 2025-09-15 | 1.14 | 1.15 | 1.14 | 1.15 | 1,147.8M |
| 2025-09-12 | 1.15 | 1.15 | 1.14 | 1.14 | 966.6M |
| 2025-09-11 | 1.12 | 1.15 | 1.11 | 1.15 | 1,378.0M |
| 2025-09-10 | 1.11 | 1.13 | 1.11 | 1.12 | 1,678.7M |
| 2025-09-09 | 1.12 | 1.13 | 1.11 | 1.12 | 919.0M |
| 2025-09-08 | 1.12 | 1.13 | 1.12 | 1.13 | 951.7M |
| 2025-09-05 | 1.09 | 1.12 | 1.09 | 1.12 | 1,164.3M |
| 2025-09-04 | 1.12 | 1.12 | 1.08 | 1.09 | 953.2M |
| 2025-09-03 | 1.13 | 1.13 | 1.11 | 1.12 | 1,019.2M |
| 2025-09-02 | 1.14 | 1.14 | 1.12 | 1.13 | 994.8M |
| 2025-09-01 | 1.14 | 1.14 | 1.13 | 1.14 | 989.5M |
| 2025-08-29 | 1.12 | 1.14 | 1.12 | 1.13 | 1,157.6M |
| 2025-08-28 | 1.10 | 1.12 | 1.09 | 1.12 | 1,187.1M |
| 2025-08-27 | 1.12 | 1.13 | 1.10 | 1.10 | 1,196.4M |
| 2025-08-26 | 1.12 | 1.12 | 1.11 | 1.11 | 1,152.9M |
| 2025-08-25 | 1.10 | 1.12 | 1.10 | 1.12 | 1,394.1M |
| 2025-08-22 | 1.07 | 1.10 | 1.07 | 1.10 | 1,076.5M |
| 2025-08-21 | 1.07 | 1.07 | 1.06 | 1.07 | 1,173.9M |
| 2025-08-20 | 1.05 | 1.07 | 1.04 | 1.07 | 1,302.8M |
| 2025-08-19 | 1.06 | 1.06 | 1.05 | 1.05 | 1,481.2M |
| 2025-08-18 | 1.05 | 1.07 | 1.05 | 1.06 | 1,648.6M |
| 2025-08-15 | 1.04 | 1.05 | 1.03 | 1.05 | 1,306.9M |
| 2025-08-14 | 1.04 | 1.05 | 1.04 | 1.04 | 1,496.6M |
| 2025-08-13 | 1.03 | 1.04 | 1.03 | 1.04 | 1,510.3M |
| 2025-08-12 | 1.03 | 1.03 | 1.02 | 1.03 | 1,487.7M |
| 2025-08-11 | 1.02 | 1.03 | 1.02 | 1.03 | 1,258.1M |
| 2025-08-08 | 1.02 | 1.02 | 1.02 | 1.02 | 1,256.9M |
| 2025-08-07 | 1.02 | 1.03 | 1.02 | 1.02 | 1,233.2M |
| 2025-08-06 | 1.02 | 1.02 | 1.02 | 1.02 | 1,233.7M |
| 2025-08-05 | 1.01 | 1.02 | 1.01 | 1.02 | 1,613.9M |
| 2025-08-04 | 1.00 | 1.01 | 1.00 | 1.01 | 1,355.8M |
| 2025-08-01 | 1.01 | 1.01 | 1.00 | 1.01 | 938.1M |
| 2025-07-31 | 1.03 | 1.03 | 1.01 | 1.01 | 1,563.2M |
| 2025-07-30 | 1.03 | 1.04 | 1.02 | 1.03 | 1,327.6M |
| 2025-07-29 | 1.03 | 1.03 | 1.02 | 1.03 | 1,289.9M |
| 2025-07-28 | 1.02 | 1.03 | 1.02 | 1.03 | 1,334.7M |
| 2025-07-25 | 1.03 | 1.03 | 1.02 | 1.02 | 1,486.6M |
| 2025-07-24 | 1.02 | 1.03 | 1.01 | 1.03 | 1,769.3M |
| 2025-07-23 | 1.02 | 1.03 | 1.01 | 1.02 | 1,516.5M |
| 2025-07-22 | 1.01 | 1.02 | 1.01 | 1.02 | 1,491.6M |
| 2025-07-21 | 1.00 | 1.01 | 1.00 | 1.01 | 1,172.1M |
| 2025-07-18 | 1.00 | 1.00 | 1.00 | 1.00 | 1,107.7M |
| 2025-07-17 | 0.98 | 1.00 | 0.98 | 1.00 | 1,279.4M |
| 2025-07-16 | 0.99 | 0.99 | 0.98 | 0.98 | 1,066.3M |
| 2025-07-15 | 0.98 | 0.99 | 0.98 | 0.99 | 1,047.8M |
| 2025-07-14 | 0.99 | 0.99 | 0.99 | 0.99 | 1,234.8M |
| 2025-07-11 | 0.98 | 1.00 | 0.98 | 0.99 | 1,163.1M |
| 2025-07-10 | 0.98 | 0.99 | 0.98 | 0.98 | 975.2M |
| 2025-07-09 | 0.98 | 0.98 | 0.98 | 0.98 | 1,094.9M |
| 2025-07-08 | 0.97 | 0.98 | 0.97 | 0.98 | 1,107.2M |
| 2025-07-07 | 0.97 | 0.97 | 0.97 | 0.97 | 969.5M |
| 2025-07-04 | 0.97 | 0.98 | 0.97 | 0.97 | 978.5M |
| 2025-07-03 | 0.97 | 0.97 | 0.97 | 0.97 | 1,031.8M |
| 2025-07-02 | 0.97 | 0.97 | 0.96 | 0.97 | 967.7M |
| 2025-07-01 | 0.97 | 0.97 | 0.96 | 0.97 | 1,950.1M |
| 2025-06-30 | 0.96 | 0.97 | 0.96 | 0.97 | 1,506.9M |
| 2025-06-27 | 0.96 | 0.97 | 0.96 | 0.96 | 1,910.5M |
| 2025-06-26 | 0.97 | 0.97 | 0.96 | 0.96 | 1,284.2M |
| 2025-06-25 | 0.95 | 0.97 | 0.95 | 0.97 | 1,602.7M |
| 2025-06-24 | 0.94 | 0.95 | 0.94 | 0.95 | 1,133.3M |
| 2025-06-23 | 0.93 | 0.94 | 0.93 | 0.94 | 1,258.4M |
| 2025-06-20 | 0.94 | 0.94 | 0.93 | 0.94 | 969.1M |
| 2025-06-19 | 0.94 | 0.94 | 0.93 | 0.94 | 1,070.6M |
| 2025-06-18 | 0.94 | 0.95 | 0.94 | 0.94 | 1,438.9M |
| 2025-06-17 | 0.95 | 0.95 | 0.94 | 0.94 | 1,212.9M |
| 2025-06-16 | 0.94 | 0.95 | 0.94 | 0.94 | 1,218.5M |
| 2025-06-13 | 0.95 | 0.95 | 0.94 | 0.94 | 1,554.2M |
| 2025-06-12 | 0.95 | 0.95 | 0.94 | 0.95 | 1,611.1M |
| 2025-06-11 | 0.94 | 0.95 | 0.94 | 0.95 | 1,659.8M |
| 2025-06-10 | 0.95 | 0.95 | 0.94 | 0.94 | 1,545.3M |
| 2025-06-09 | 0.94 | 0.95 | 0.94 | 0.95 | 1,177.1M |
| 2025-06-06 | 0.95 | 0.95 | 0.94 | 0.94 | 1,515.2M |
| 2025-06-05 | 0.94 | 0.95 | 0.94 | 0.94 | 1,591.4M |
| 2025-06-04 | 0.94 | 0.94 | 0.94 | 0.94 | 1,559.6M |
| 2025-06-03 | 0.93 | 0.94 | 0.93 | 0.94 | 1,182.3M |
| 2025-05-30 | 0.94 | 0.94 | 0.93 | 0.94 | 1,539.3M |
| 2025-05-29 | 0.93 | 0.94 | 0.93 | 0.94 | 1,786.9M |
| 2025-05-28 | 0.93 | 0.94 | 0.93 | 0.93 | 1,343.2M |
| 2025-05-27 | 0.94 | 0.94 | 0.93 | 0.93 | 1,551.0M |
| 2025-05-26 | 0.94 | 0.95 | 0.94 | 0.94 | 1,526.2M |
| 2025-05-23 | 0.95 | 0.96 | 0.94 | 0.94 | 1,861.2M |
| 2025-05-22 | 0.95 | 0.95 | 0.95 | 0.95 | 1,627.4M |
| 2025-05-21 | 0.95 | 0.96 | 0.95 | 0.95 | 2,166.7M |
| 2025-05-20 | 0.94 | 0.95 | 0.94 | 0.95 | 2,051.6M |
| 2025-05-19 | 0.94 | 0.95 | 0.94 | 0.94 | 2,187.2M |
| 2025-05-16 | 0.95 | 0.95 | 0.94 | 0.94 | 2,254.0M |
| 2025-05-15 | 0.96 | 0.96 | 0.95 | 0.95 | 2,026.9M |
| 2025-05-14 | 0.95 | 0.96 | 0.95 | 0.96 | 2,461.7M |
| 2025-05-13 | 0.95 | 0.96 | 0.95 | 0.95 | 2,010.6M |
| 2025-05-12 | 0.94 | 0.95 | 0.94 | 0.95 | 2,120.3M |
| 2025-05-09 | 0.94 | 0.94 | 0.93 | 0.94 | 2,148.5M |
| 2025-05-08 | 0.93 | 0.94 | 0.93 | 0.94 | 2,095.8M |
| 2025-05-07 | 0.94 | 0.94 | 0.93 | 0.93 | 2,183.4M |
| 2025-05-06 | 0.92 | 0.93 | 0.92 | 0.93 | 1,604.4M |
| 2025-04-30 | 0.92 | 0.92 | 0.92 | 0.92 | 1,689.7M |
| 2025-04-29 | 0.92 | 0.92 | 0.91 | 0.92 | 1,690.1M |
| 2025-04-28 | 0.92 | 0.92 | 0.91 | 0.92 | 1,872.3M |
| 2025-04-25 | 0.92 | 0.92 | 0.92 | 0.92 | 1,989.4M |
| 2025-04-24 | 0.92 | 0.92 | 0.91 | 0.92 | 1,821.8M |
| 2025-04-23 | 0.92 | 0.92 | 0.92 | 0.92 | 1,467.3M |
| 2025-04-22 | 0.92 | 0.92 | 0.92 | 0.92 | 1,867.2M |
| 2025-04-21 | 0.91 | 0.92 | 0.91 | 0.92 | 1,999.7M |
| 2025-04-18 | 0.91 | 0.91 | 0.91 | 0.91 | 2,260.1M |
| 2025-04-17 | 0.91 | 0.92 | 0.91 | 0.91 | 2,156.7M |
| 2025-04-16 | 0.91 | 0.91 | 0.90 | 0.91 | 1,985.6M |
| 2025-04-15 | 0.91 | 0.91 | 0.91 | 0.91 | 1,901.4M |
| 2025-04-14 | 0.92 | 0.92 | 0.91 | 0.91 | 1,710.9M |
| 2025-04-11 | 0.90 | 0.91 | 0.90 | 0.91 | 2,220.8M |
| 2025-04-10 | 0.90 | 0.91 | 0.90 | 0.90 | 2,242.9M |
| 2025-04-09 | 0.87 | 0.89 | 0.86 | 0.89 | 1,765.2M |
| 2025-04-08 | 0.87 | 0.88 | 0.86 | 0.88 | 1,618.5M |
| 2025-04-07 | 0.91 | 0.92 | 0.85 | 0.86 | 2,229.3M |
| 2025-04-03 | 0.94 | 0.95 | 0.94 | 0.94 | 2,370.8M |
| 2025-04-02 | 0.95 | 0.95 | 0.95 | 0.95 | 2,317.2M |
| 2025-04-01 | 0.95 | 0.96 | 0.95 | 0.95 | 1,975.0M |
| 2025-03-31 | 0.96 | 0.96 | 0.94 | 0.95 | 2,426.7M |
| 2025-03-28 | 0.96 | 0.96 | 0.95 | 0.96 | 2,222.4M |
| 2025-03-27 | 0.96 | 0.97 | 0.95 | 0.96 | 2,094.6M |
| 2025-03-26 | 0.96 | 0.97 | 0.96 | 0.96 | 1,768.4M |
| 2025-03-25 | 0.96 | 0.97 | 0.96 | 0.96 | 1,708.9M |
| 2025-03-24 | 0.96 | 0.96 | 0.96 | 0.96 | 1,764.2M |
| 2025-03-21 | 0.98 | 0.98 | 0.96 | 0.96 | 1,773.1M |
| 2025-03-20 | 0.98 | 0.98 | 0.97 | 0.98 | 1,643.3M |
| 2025-03-19 | 0.98 | 0.99 | 0.98 | 0.98 | 1,773.4M |
| 2025-03-18 | 0.98 | 0.99 | 0.98 | 0.98 | 1,955.0M |
| 2025-03-17 | 0.98 | 0.99 | 0.98 | 0.98 | 1,813.6M |
| 2025-03-14 | 0.96 | 0.98 | 0.96 | 0.98 | 1,990.9M |
| 2025-03-13 | 0.97 | 0.97 | 0.96 | 0.96 | 2,047.3M |
| 2025-03-12 | 0.97 | 0.97 | 0.96 | 0.97 | 1,793.3M |
| 2025-03-11 | 0.96 | 0.97 | 0.96 | 0.97 | 1,972.2M |
| 2025-03-10 | 0.97 | 0.97 | 0.96 | 0.97 | 2,208.4M |
| 2025-03-07 | 0.97 | 0.98 | 0.97 | 0.97 | 2,271.0M |
| 2025-03-06 | 0.96 | 0.98 | 0.96 | 0.97 | 2,463.0M |
| 2025-03-05 | 0.95 | 0.96 | 0.95 | 0.96 | 2,457.2M |
| 2025-03-04 | 0.95 | 0.95 | 0.95 | 0.95 | 2,261.1M |
| 2025-03-03 | 0.95 | 0.96 | 0.95 | 0.95 | 2,325.4M |
| 2025-02-28 | 0.97 | 0.97 | 0.95 | 0.95 | 2,448.8M |
| 2025-02-27 | 0.97 | 0.98 | 0.96 | 0.98 | 2,198.2M |
| 2025-02-26 | 0.97 | 0.97 | 0.97 | 0.97 | 2,192.3M |
| 2025-02-25 | 0.97 | 0.97 | 0.96 | 0.97 | 2,663.3M |
| 2025-02-24 | 0.98 | 0.98 | 0.97 | 0.98 | 2,346.7M |
| 2025-02-21 | 0.97 | 0.98 | 0.96 | 0.98 | 2,390.4M |
| 2025-02-20 | 0.96 | 0.97 | 0.96 | 0.96 | 2,698.2M |
| 2025-02-19 | 0.96 | 0.97 | 0.95 | 0.97 | 2,461.8M |
| 2025-02-18 | 0.97 | 0.97 | 0.95 | 0.96 | 2,722.8M |
| 2025-02-17 | 0.97 | 0.97 | 0.96 | 0.97 | 2,196.8M |
| 2025-02-14 | 0.96 | 0.97 | 0.96 | 0.97 | 2,503.5M |
| 2025-02-13 | 0.96 | 0.97 | 0.96 | 0.96 | 2,397.6M |
| 2025-02-12 | 0.95 | 0.96 | 0.95 | 0.96 | 2,365.1M |
| 2025-02-11 | 0.96 | 0.96 | 0.95 | 0.95 | 2,208.1M |
| 2025-02-10 | 0.95 | 0.96 | 0.95 | 0.96 | 2,558.6M |
| 2025-02-07 | 0.94 | 0.96 | 0.94 | 0.95 | 2,830.7M |
| 2025-02-06 | 0.92 | 0.94 | 0.92 | 0.94 | 2,711.7M |
| 2025-02-05 | 0.93 | 0.93 | 0.92 | 0.92 | 2,584.2M |
| 2025-01-27 | 0.93 | 0.94 | 0.92 | 0.93 | 2,842.6M |
| 2025-01-24 | 0.92 | 0.94 | 0.92 | 0.93 | 3,262.1M |
| 2025-01-23 | 0.93 | 0.94 | 0.92 | 0.92 | 2,821.7M |
| 2025-01-22 | 0.93 | 0.93 | 0.92 | 0.92 | 2,497.9M |
| 2025-01-21 | 0.93 | 0.94 | 0.93 | 0.93 | 2,762.8M |
| 2025-01-20 | 0.93 | 0.94 | 0.93 | 0.93 | 2,632.6M |
| 2025-01-17 | 0.92 | 0.93 | 0.92 | 0.92 | 2,767.1M |
| 2025-01-16 | 0.92 | 0.93 | 0.91 | 0.92 | 2,721.5M |
| 2025-01-15 | 0.92 | 0.93 | 0.92 | 0.92 | 2,686.0M |
| 2025-01-14 | 0.90 | 0.93 | 0.90 | 0.92 | 2,744.9M |
| 2025-01-13 | 0.90 | 0.91 | 0.90 | 0.90 | 2,208.7M |
| 2025-01-10 | 0.91 | 0.92 | 0.90 | 0.90 | 2,311.6M |
| 2025-01-09 | 0.91 | 0.92 | 0.91 | 0.91 | 2,596.7M |
| 2025-01-08 | 0.92 | 0.92 | 0.90 | 0.91 | 2,662.9M |
| 2025-01-07 | 0.91 | 0.92 | 0.91 | 0.92 | 2,464.1M |
| 2025-01-06 | 0.91 | 0.91 | 0.90 | 0.91 | 2,703.5M |
| 2025-01-03 | 0.92 | 0.93 | 0.91 | 0.91 | 3,108.2M |
| 2025-01-02 | 0.95 | 0.95 | 0.91 | 0.92 | 3,798.7M |