1.16
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 | 1.16 | 1.17 | 1.16 | 1.16 | 46.6M |
| 2025-09-25 | 1.17 | 1.17 | 1.16 | 1.16 | 39.8M |
| 2025-09-24 | 1.16 | 1.17 | 1.15 | 1.17 | 43.9M |
| 2025-09-23 | 1.16 | 1.17 | 1.14 | 1.17 | 90.2M |
| 2025-09-22 | 1.17 | 1.17 | 1.16 | 1.16 | 50.7M |
| 2025-09-19 | 1.16 | 1.18 | 1.16 | 1.17 | 56.8M |
| 2025-09-18 | 1.19 | 1.20 | 1.16 | 1.17 | 87.1M |
| 2025-09-17 | 1.18 | 1.19 | 1.17 | 1.19 | 65.8M |
| 2025-09-16 | 1.18 | 1.18 | 1.17 | 1.18 | 101.1M |
| 2025-09-15 | 1.17 | 1.18 | 1.17 | 1.17 | 83.6M |
| 2025-09-12 | 1.16 | 1.18 | 1.16 | 1.17 | 104.0M |
| 2025-09-11 | 1.15 | 1.16 | 1.14 | 1.16 | 40.4M |
| 2025-09-10 | 1.15 | 1.15 | 1.14 | 1.14 | 31.1M |
| 2025-09-09 | 1.15 | 1.15 | 1.14 | 1.15 | 45.2M |
| 2025-09-08 | 1.15 | 1.16 | 1.14 | 1.16 | 39.4M |
| 2025-09-05 | 1.14 | 1.15 | 1.13 | 1.15 | 74.8M |
| 2025-09-04 | 1.14 | 1.15 | 1.13 | 1.14 | 77.4M |
| 2025-09-03 | 1.16 | 1.16 | 1.14 | 1.14 | 81.2M |
| 2025-09-02 | 1.17 | 1.17 | 1.15 | 1.16 | 106.4M |
| 2025-09-01 | 1.17 | 1.18 | 1.17 | 1.17 | 44.2M |
| 2025-08-29 | 1.17 | 1.19 | 1.17 | 1.17 | 93.0M |
| 2025-08-28 | 1.16 | 1.17 | 1.15 | 1.17 | 220.3M |
| 2025-08-27 | 1.19 | 1.19 | 1.17 | 1.17 | 126.8M |
| 2025-08-26 | 1.19 | 1.20 | 1.18 | 1.19 | 79.7M |
| 2025-08-25 | 1.17 | 1.20 | 1.17 | 1.19 | 125.3M |
| 2025-08-22 | 1.16 | 1.17 | 1.16 | 1.17 | 80.1M |
| 2025-08-21 | 1.16 | 1.17 | 1.16 | 1.16 | 206.9M |
| 2025-08-20 | 1.15 | 1.16 | 1.14 | 1.16 | 74.3M |
| 2025-08-19 | 1.15 | 1.16 | 1.15 | 1.15 | 76.4M |
| 2025-08-18 | 1.15 | 1.16 | 1.15 | 1.15 | 100.5M |
| 2025-08-15 | 1.15 | 1.16 | 1.14 | 1.15 | 79.9M |
| 2025-08-14 | 1.16 | 1.17 | 1.15 | 1.15 | 102.6M |
| 2025-08-13 | 1.16 | 1.17 | 1.16 | 1.17 | 59.9M |
| 2025-08-12 | 1.16 | 1.17 | 1.16 | 1.17 | 53.3M |
| 2025-08-11 | 1.16 | 1.17 | 1.16 | 1.17 | 61.5M |
| 2025-08-08 | 1.14 | 1.16 | 1.14 | 1.16 | 119.8M |
| 2025-08-07 | 1.15 | 1.15 | 1.14 | 1.14 | 73.8M |
| 2025-08-06 | 1.14 | 1.14 | 1.14 | 1.14 | 83.8M |
| 2025-08-05 | 1.14 | 1.15 | 1.14 | 1.15 | 79.8M |
| 2025-08-04 | 1.14 | 1.14 | 1.14 | 1.14 | 86.1M |
| 2025-08-01 | 1.14 | 1.15 | 1.14 | 1.14 | 77.2M |
| 2025-07-31 | 1.16 | 1.16 | 1.14 | 1.14 | 196.9M |
| 2025-07-30 | 1.16 | 1.17 | 1.16 | 1.16 | 107.1M |
| 2025-07-29 | 1.16 | 1.17 | 1.15 | 1.17 | 165.3M |
| 2025-07-28 | 1.17 | 1.17 | 1.16 | 1.17 | 236.1M |
| 2025-07-25 | 1.20 | 1.20 | 1.17 | 1.18 | 307.7M |
| 2025-07-24 | 1.17 | 1.21 | 1.16 | 1.20 | 468.0M |
| 2025-07-23 | 1.25 | 1.26 | 1.18 | 1.19 | 715.3M |
| 2025-07-22 | 1.18 | 1.24 | 1.17 | 1.23 | 921.8M |
| 2025-07-21 | 1.18 | 1.20 | 1.14 | 1.17 | 797.2M |
| 2025-07-18 | 1.09 | 1.10 | 1.09 | 1.10 | 25.0M |
| 2025-07-17 | 1.09 | 1.10 | 1.09 | 1.09 | 20.7M |
| 2025-07-16 | 1.09 | 1.10 | 1.08 | 1.09 | 19.8M |
| 2025-07-15 | 1.10 | 1.10 | 1.09 | 1.10 | 57.2M |
| 2025-07-14 | 1.09 | 1.11 | 1.09 | 1.10 | 25.3M |
| 2025-07-11 | 1.09 | 1.11 | 1.09 | 1.10 | 48.0M |
| 2025-07-10 | 1.08 | 1.10 | 1.08 | 1.10 | 65.9M |
| 2025-07-09 | 1.08 | 1.09 | 1.08 | 1.09 | 78.6M |
| 2025-07-08 | 1.08 | 1.09 | 1.07 | 1.08 | 37.7M |
| 2025-07-07 | 1.07 | 1.08 | 1.07 | 1.08 | 28.7M |
| 2025-07-04 | 1.07 | 1.08 | 1.07 | 1.07 | 32.4M |
| 2025-07-03 | 1.07 | 1.07 | 1.07 | 1.07 | 28.0M |
| 2025-07-02 | 1.06 | 1.07 | 1.06 | 1.07 | 24.9M |
| 2025-07-01 | 1.06 | 1.07 | 1.06 | 1.06 | 20.1M |
| 2025-06-30 | 1.07 | 1.07 | 1.06 | 1.07 | 23.0M |
| 2025-06-27 | 1.06 | 1.07 | 1.06 | 1.06 | 37.6M |
| 2025-06-26 | 1.06 | 1.07 | 1.06 | 1.06 | 26.0M |
| 2025-06-25 | 1.06 | 1.07 | 1.05 | 1.06 | 25.0M |
| 2025-06-24 | 1.04 | 1.06 | 1.04 | 1.06 | 29.9M |
| 2025-06-23 | 1.03 | 1.04 | 1.03 | 1.04 | 16.8M |
| 2025-06-20 | 1.03 | 1.04 | 1.03 | 1.03 | 22.5M |
| 2025-06-19 | 1.05 | 1.05 | 1.03 | 1.03 | 99.5M |
| 2025-06-18 | 1.05 | 1.05 | 1.04 | 1.05 | 18.9M |
| 2025-06-17 | 1.05 | 1.05 | 1.05 | 1.05 | 14.6M |
| 2025-06-16 | 1.05 | 1.05 | 1.05 | 1.05 | 13.1M |
| 2025-06-13 | 1.06 | 1.06 | 1.05 | 1.05 | 19.4M |
| 2025-06-12 | 1.06 | 1.06 | 1.05 | 1.05 | 20.6M |
| 2025-06-11 | 1.05 | 1.06 | 1.05 | 1.06 | 15.8M |
| 2025-06-10 | 1.06 | 1.06 | 1.04 | 1.05 | 16.8M |
| 2025-06-09 | 1.06 | 1.06 | 1.05 | 1.06 | 16.9M |
| 2025-06-06 | 1.05 | 1.06 | 1.05 | 1.06 | 17.4M |
| 2025-06-05 | 1.05 | 1.05 | 1.04 | 1.05 | 66.8M |
| 2025-06-04 | 1.04 | 1.05 | 1.04 | 1.05 | 17.8M |
| 2025-06-03 | 1.04 | 1.04 | 1.04 | 1.04 | 13.1M |
| 2025-05-30 | 1.04 | 1.05 | 1.04 | 1.05 | 17.5M |
| 2025-05-29 | 1.04 | 1.05 | 1.04 | 1.05 | 18.8M |
| 2025-05-28 | 1.04 | 1.04 | 1.04 | 1.04 | 13.5M |
| 2025-05-27 | 1.04 | 1.04 | 1.03 | 1.04 | 18.9M |
| 2025-05-26 | 1.04 | 1.05 | 1.04 | 1.04 | 20.6M |
| 2025-05-23 | 1.05 | 1.05 | 1.04 | 1.04 | 31.0M |
| 2025-05-22 | 1.06 | 1.06 | 1.05 | 1.05 | 13.5M |
| 2025-05-21 | 1.06 | 1.06 | 1.06 | 1.06 | 19.2M |
| 2025-05-20 | 1.06 | 1.06 | 1.06 | 1.06 | 18.6M |
| 2025-05-19 | 1.05 | 1.06 | 1.05 | 1.06 | 31.3M |
| 2025-05-16 | 1.06 | 1.06 | 1.05 | 1.05 | 54.1M |
| 2025-05-15 | 1.07 | 1.07 | 1.06 | 1.06 | 38.5M |
| 2025-05-14 | 1.06 | 1.07 | 1.05 | 1.07 | 55.2M |
| 2025-05-13 | 1.05 | 1.07 | 1.05 | 1.06 | 29.8M |
| 2025-05-12 | 1.04 | 1.05 | 1.04 | 1.05 | 25.4M |
| 2025-05-09 | 1.05 | 1.05 | 1.04 | 1.04 | 33.5M |
| 2025-05-08 | 1.05 | 1.05 | 1.04 | 1.05 | 38.3M |
| 2025-05-07 | 1.05 | 1.05 | 1.04 | 1.05 | 27.7M |
| 2025-05-06 | 1.03 | 1.04 | 1.03 | 1.04 | 33.6M |
| 2025-04-30 | 1.03 | 1.04 | 1.03 | 1.03 | 26.2M |
| 2025-04-29 | 1.04 | 1.04 | 1.03 | 1.03 | 13.8M |
| 2025-04-28 | 1.05 | 1.05 | 1.04 | 1.04 | 18.8M |
| 2025-04-25 | 1.04 | 1.05 | 1.04 | 1.05 | 21.7M |
| 2025-04-24 | 1.05 | 1.05 | 1.04 | 1.04 | 21.0M |
| 2025-04-23 | 1.05 | 1.05 | 1.04 | 1.05 | 36.3M |
| 2025-04-22 | 1.04 | 1.05 | 1.04 | 1.05 | 22.3M |
| 2025-04-21 | 1.04 | 1.04 | 1.03 | 1.04 | 25.1M |
| 2025-04-18 | 1.03 | 1.04 | 1.03 | 1.04 | 45.5M |
| 2025-04-17 | 1.03 | 1.04 | 1.03 | 1.03 | 19.2M |
| 2025-04-16 | 1.03 | 1.03 | 1.02 | 1.03 | 20.1M |
| 2025-04-15 | 1.04 | 1.04 | 1.02 | 1.03 | 30.8M |
| 2025-04-14 | 1.03 | 1.04 | 1.03 | 1.03 | 69.9M |
| 2025-04-11 | 1.03 | 1.04 | 1.03 | 1.03 | 27.7M |
| 2025-04-10 | 1.03 | 1.04 | 1.03 | 1.04 | 60.6M |
| 2025-04-09 | 1.00 | 1.04 | 0.99 | 1.03 | 99.5M |
| 2025-04-08 | 0.98 | 1.01 | 0.98 | 1.01 | 83.1M |
| 2025-04-07 | 1.03 | 1.03 | 0.96 | 0.97 | 76.8M |
| 2025-04-03 | 1.05 | 1.07 | 1.05 | 1.06 | 24.8M |
| 2025-04-02 | 1.05 | 1.06 | 1.05 | 1.05 | 31.4M |
| 2025-04-01 | 1.05 | 1.05 | 1.04 | 1.05 | 32.4M |
| 2025-03-31 | 1.06 | 1.06 | 1.04 | 1.04 | 32.2M |
| 2025-03-28 | 1.07 | 1.07 | 1.06 | 1.07 | 27.2M |
| 2025-03-27 | 1.08 | 1.08 | 1.07 | 1.07 | 24.6M |
| 2025-03-26 | 1.09 | 1.09 | 1.08 | 1.08 | 20.0M |
| 2025-03-25 | 1.08 | 1.09 | 1.07 | 1.09 | 32.0M |
| 2025-03-24 | 1.08 | 1.09 | 1.07 | 1.08 | 57.5M |
| 2025-03-21 | 1.09 | 1.10 | 1.08 | 1.09 | 29.5M |
| 2025-03-20 | 1.09 | 1.10 | 1.09 | 1.09 | 23.2M |
| 2025-03-19 | 1.10 | 1.10 | 1.09 | 1.09 | 37.5M |
| 2025-03-18 | 1.10 | 1.10 | 1.09 | 1.10 | 35.8M |
| 2025-03-17 | 1.09 | 1.10 | 1.09 | 1.10 | 37.0M |
| 2025-03-14 | 1.08 | 1.09 | 1.08 | 1.09 | 39.3M |
| 2025-03-13 | 1.08 | 1.08 | 1.07 | 1.08 | 26.4M |
| 2025-03-12 | 1.07 | 1.08 | 1.07 | 1.08 | 26.5M |
| 2025-03-11 | 1.06 | 1.07 | 1.06 | 1.07 | 32.9M |
| 2025-03-10 | 1.07 | 1.07 | 1.06 | 1.07 | 31.3M |
| 2025-03-07 | 1.08 | 1.08 | 1.07 | 1.07 | 31.8M |
| 2025-03-06 | 1.08 | 1.09 | 1.07 | 1.08 | 45.5M |
| 2025-03-05 | 1.08 | 1.08 | 1.06 | 1.07 | 36.0M |
| 2025-03-04 | 1.07 | 1.08 | 1.07 | 1.08 | 34.0M |
| 2025-03-03 | 1.08 | 1.09 | 1.07 | 1.08 | 36.3M |
| 2025-02-28 | 1.09 | 1.09 | 1.07 | 1.08 | 51.2M |
| 2025-02-27 | 1.09 | 1.10 | 1.08 | 1.09 | 40.1M |
| 2025-02-26 | 1.08 | 1.10 | 1.08 | 1.09 | 53.9M |
| 2025-02-25 | 1.09 | 1.09 | 1.08 | 1.08 | 47.8M |
| 2025-02-24 | 1.07 | 1.10 | 1.07 | 1.10 | 117.7M |
| 2025-02-21 | 1.07 | 1.07 | 1.06 | 1.07 | 56.3M |
| 2025-02-20 | 1.08 | 1.08 | 1.06 | 1.07 | 27.7M |
| 2025-02-19 | 1.07 | 1.08 | 1.07 | 1.08 | 33.6M |
| 2025-02-18 | 1.08 | 1.08 | 1.06 | 1.07 | 48.7M |
| 2025-02-17 | 1.08 | 1.08 | 1.08 | 1.08 | 57.0M |
| 2025-02-14 | 1.08 | 1.08 | 1.07 | 1.08 | 60.5M |
| 2025-02-13 | 1.07 | 1.08 | 1.07 | 1.08 | 61.4M |
| 2025-02-12 | 1.07 | 1.07 | 1.06 | 1.07 | 54.2M |
| 2025-02-11 | 1.07 | 1.07 | 1.06 | 1.06 | 49.1M |
| 2025-02-10 | 1.06 | 1.08 | 1.06 | 1.07 | 77.4M |
| 2025-02-07 | 1.05 | 1.07 | 1.05 | 1.06 | 54.2M |
| 2025-02-06 | 1.04 | 1.05 | 1.04 | 1.05 | 58.6M |
| 2025-02-05 | 1.06 | 1.06 | 1.04 | 1.04 | 42.9M |
| 2025-01-27 | 1.05 | 1.06 | 1.05 | 1.05 | 34.0M |
| 2025-01-24 | 1.04 | 1.05 | 1.04 | 1.05 | 33.3M |
| 2025-01-23 | 1.04 | 1.06 | 1.04 | 1.04 | 46.9M |
| 2025-01-22 | 1.04 | 1.04 | 1.03 | 1.04 | 29.6M |
| 2025-01-21 | 1.05 | 1.05 | 1.04 | 1.05 | 55.1M |
| 2025-01-20 | 1.05 | 1.06 | 1.05 | 1.05 | 33.1M |
| 2025-01-17 | 1.05 | 1.05 | 1.04 | 1.05 | 34.0M |
| 2025-01-16 | 1.04 | 1.06 | 1.04 | 1.05 | 46.0M |
| 2025-01-15 | 1.05 | 1.05 | 1.04 | 1.04 | 31.4M |
| 2025-01-14 | 1.02 | 1.05 | 1.02 | 1.05 | 40.9M |
| 2025-01-13 | 1.02 | 1.03 | 1.01 | 1.02 | 32.6M |
| 2025-01-10 | 1.04 | 1.04 | 1.02 | 1.02 | 52.8M |
| 2025-01-09 | 1.05 | 1.05 | 1.04 | 1.04 | 28.6M |
| 2025-01-08 | 1.06 | 1.06 | 1.03 | 1.05 | 43.6M |
| 2025-01-07 | 1.06 | 1.06 | 1.05 | 1.06 | 38.4M |
| 2025-01-06 | 1.06 | 1.06 | 1.05 | 1.06 | 59.1M |
| 2025-01-03 | 1.08 | 1.08 | 1.06 | 1.06 | 37.2M |
| 2025-01-02 | 1.12 | 1.12 | 1.07 | 1.08 | 41.8M |