1.16
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.15 | 1.15 | 1.15 | 1.15 | 101,305.9K |
| 09:35 | 1.15 | 1.15 | 1.15 | 1.15 | 80,489.3K |
| 09:40 | 1.15 | 1.16 | 1.15 | 1.15 | 178,136.5K |
| 09:45 | 1.15 | 1.16 | 1.15 | 1.16 | 207,553.2K |
| 09:50 | 1.16 | 1.16 | 1.16 | 1.16 | 193,742.5K |
| 09:55 | 1.16 | 1.16 | 1.15 | 1.15 | 157,355.8K |
| 10:00 | 1.15 | 1.15 | 1.15 | 1.15 | 175,926.3K |
| 10:05 | 1.15 | 1.15 | 1.15 | 1.15 | 103,615.0K |
| 10:10 | 1.15 | 1.15 | 1.14 | 1.15 | 109,070.3K |
| 10:15 | 1.15 | 1.15 | 1.14 | 1.15 | 75,420.5K |
| 10:20 | 1.15 | 1.15 | 1.14 | 1.14 | 133,447.1K |
| 10:25 | 1.14 | 1.14 | 1.14 | 1.14 | 167,846.3K |
| 10:30 | 1.14 | 1.14 | 1.14 | 1.14 | 122,183.9K |
| 10:35 | 1.14 | 1.14 | 1.14 | 1.14 | 101,292.1K |
| 10:40 | 1.14 | 1.15 | 1.14 | 1.15 | 134,695.5K |
| 10:45 | 1.14 | 1.15 | 1.14 | 1.14 | 94,612.5K |
| 10:50 | 1.14 | 1.14 | 1.14 | 1.14 | 131,979.5K |
| 10:55 | 1.14 | 1.14 | 1.14 | 1.14 | 76,573.8K |
| 11:00 | 1.14 | 1.14 | 1.14 | 1.14 | 40,638.7K |
| 11:05 | 1.14 | 1.14 | 1.14 | 1.14 | 31,917.2K |
| 11:10 | 1.14 | 1.14 | 1.14 | 1.14 | 57,899.3K |
| 11:15 | 1.14 | 1.14 | 1.14 | 1.14 | 34,134.0K |
| 11:20 | 1.14 | 1.14 | 1.13 | 1.13 | 79,909.0K |
| 11:25 | 1.13 | 1.13 | 1.13 | 1.13 | 23,141.0K |
| 13:00 | 1.13 | 1.14 | 1.13 | 1.13 | 56,130.2K |
| 13:05 | 1.13 | 1.14 | 1.13 | 1.13 | 81,155.0K |
| 13:10 | 1.13 | 1.14 | 1.13 | 1.14 | 76,706.3K |
| 13:15 | 1.14 | 1.14 | 1.13 | 1.14 | 50,843.6K |
| 13:20 | 1.14 | 1.14 | 1.14 | 1.14 | 37,983.4K |
| 13:25 | 1.14 | 1.14 | 1.14 | 1.14 | 22,335.7K |
| 13:30 | 1.14 | 1.14 | 1.14 | 1.14 | 42,014.4K |
| 13:35 | 1.14 | 1.14 | 1.13 | 1.14 | 26,779.6K |
| 13:40 | 1.14 | 1.14 | 1.13 | 1.13 | 16,369.1K |
| 13:45 | 1.13 | 1.14 | 1.13 | 1.13 | 49,046.6K |
| 13:50 | 1.14 | 1.14 | 1.13 | 1.14 | 25,172.2K |
| 13:55 | 1.14 | 1.14 | 1.14 | 1.14 | 23,126.5K |
| 14:00 | 1.14 | 1.14 | 1.13 | 1.14 | 41,936.3K |
| 14:05 | 1.14 | 1.14 | 1.13 | 1.14 | 2,709.9K |
| 14:10 | 1.14 | 1.14 | 1.13 | 1.14 | 51,134.8K |
| 14:15 | 1.14 | 1.14 | 1.14 | 1.14 | 98,320.3K |
| 14:20 | 1.14 | 1.14 | 1.14 | 1.14 | 66,997.2K |
| 14:25 | 1.14 | 1.14 | 1.14 | 1.14 | 55,125.8K |
| 14:30 | 1.14 | 1.14 | 1.14 | 1.14 | 48,221.6K |
| 14:35 | 1.14 | 1.14 | 1.14 | 1.14 | 53,271.1K |
| 14:40 | 1.14 | 1.15 | 1.14 | 1.15 | 21,343.9K |
| 14:45 | 1.15 | 1.15 | 1.14 | 1.15 | 50,513.3K |
| 14:50 | 1.15 | 1.15 | 1.15 | 1.15 | 57,812.1K |
| 14:55 | 1.15 | 1.15 | 1.15 | 1.15 | 7,294.4K |
| 15:00 | 1.15 | 1.15 | 1.15 | 1.15 | 1,100.0K |
| 15:40 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.17 | 1.18 | 1.16 | 1.16 | 4,372.3M |
| 2025-09-25 | 1.17 | 1.18 | 1.16 | 1.17 | 3,858.3M |
| 2025-09-24 | 1.15 | 1.17 | 1.14 | 1.17 | 3,660.7M |
| 2025-09-23 | 1.15 | 1.16 | 1.13 | 1.15 | 3,676.3M |
| 2025-09-22 | 1.15 | 1.15 | 1.14 | 1.15 | 3,258.5M |
| 2025-09-19 | 1.14 | 1.16 | 1.14 | 1.15 | 3,236.2M |
| 2025-09-18 | 1.16 | 1.17 | 1.13 | 1.14 | 4,293.8M |
| 2025-09-17 | 1.15 | 1.16 | 1.14 | 1.16 | 3,081.5M |
| 2025-09-16 | 1.15 | 1.16 | 1.14 | 1.15 | 2,825.0M |
| 2025-09-15 | 1.15 | 1.16 | 1.15 | 1.15 | 2,748.1M |
| 2025-09-12 | 1.15 | 1.16 | 1.14 | 1.14 | 2,659.6M |
| 2025-09-11 | 1.12 | 1.15 | 1.12 | 1.15 | 2,637.4M |
| 2025-09-10 | 1.12 | 1.13 | 1.11 | 1.12 | 2,529.0M |
| 2025-09-09 | 1.13 | 1.13 | 1.11 | 1.12 | 2,850.3M |
| 2025-09-08 | 1.13 | 1.13 | 1.12 | 1.13 | 2,372.7M |
| 2025-09-05 | 1.09 | 1.13 | 1.09 | 1.12 | 2,817.8M |
| 2025-09-04 | 1.12 | 1.13 | 1.08 | 1.10 | 3,084.4M |
| 2025-09-03 | 1.13 | 1.14 | 1.11 | 1.12 | 2,738.9M |
| 2025-09-02 | 1.14 | 1.15 | 1.12 | 1.13 | 3,090.9M |
| 2025-09-01 | 1.14 | 1.14 | 1.13 | 1.14 | 2,657.3M |
| 2025-08-29 | 1.12 | 1.14 | 1.12 | 1.13 | 2,531.8M |
| 2025-08-28 | 1.10 | 1.12 | 1.10 | 1.12 | 3,091.3M |
| 2025-08-27 | 1.12 | 1.13 | 1.10 | 1.10 | 3,113.8M |
| 2025-08-26 | 1.12 | 1.12 | 1.11 | 1.12 | 2,926.1M |
| 2025-08-25 | 1.11 | 1.12 | 1.10 | 1.12 | 2,925.4M |
| 2025-08-22 | 1.07 | 1.10 | 1.07 | 1.10 | 2,881.8M |
| 2025-08-21 | 1.07 | 1.08 | 1.07 | 1.07 | 2,996.1M |
| 2025-08-20 | 1.05 | 1.07 | 1.05 | 1.07 | 2,960.4M |
| 2025-08-19 | 1.06 | 1.07 | 1.05 | 1.06 | 2,852.0M |
| 2025-08-18 | 1.05 | 1.07 | 1.05 | 1.06 | 3,331.7M |
| 2025-08-15 | 1.04 | 1.05 | 1.04 | 1.05 | 2,965.3M |
| 2025-08-14 | 1.04 | 1.05 | 1.04 | 1.04 | 3,131.0M |
| 2025-08-13 | 1.03 | 1.05 | 1.03 | 1.04 | 2,897.9M |
| 2025-08-12 | 1.03 | 1.04 | 1.03 | 1.03 | 3,032.3M |
| 2025-08-11 | 1.02 | 1.03 | 1.02 | 1.03 | 2,498.8M |
| 2025-08-08 | 1.02 | 1.03 | 1.02 | 1.02 | 2,670.6M |
| 2025-08-07 | 1.03 | 1.03 | 1.02 | 1.02 | 2,802.1M |
| 2025-08-06 | 1.02 | 1.03 | 1.02 | 1.02 | 2,746.2M |
| 2025-08-05 | 1.02 | 1.02 | 1.01 | 1.02 | 2,698.3M |
| 2025-08-04 | 1.01 | 1.01 | 1.01 | 1.01 | 2,747.2M |
| 2025-08-01 | 1.01 | 1.02 | 1.00 | 1.01 | 2,586.5M |
| 2025-07-31 | 1.03 | 1.03 | 1.01 | 1.02 | 3,013.9M |
| 2025-07-30 | 1.03 | 1.04 | 1.03 | 1.03 | 2,834.8M |
| 2025-07-29 | 1.03 | 1.03 | 1.02 | 1.03 | 2,628.1M |
| 2025-07-28 | 1.03 | 1.03 | 1.02 | 1.03 | 2,700.7M |
| 2025-07-25 | 1.03 | 1.03 | 1.02 | 1.03 | 2,529.4M |
| 2025-07-24 | 1.02 | 1.03 | 1.02 | 1.03 | 2,228.2M |
| 2025-07-23 | 1.02 | 1.03 | 1.02 | 1.02 | 2,390.7M |
| 2025-07-22 | 1.01 | 1.02 | 1.01 | 1.02 | 2,522.0M |
| 2025-07-21 | 1.01 | 1.01 | 1.00 | 1.01 | 2,252.0M |
| 2025-07-18 | 1.00 | 1.01 | 1.00 | 1.00 | 2,410.6M |
| 2025-07-17 | 0.99 | 1.00 | 0.99 | 1.00 | 2,268.3M |
| 2025-07-16 | 0.99 | 0.99 | 0.99 | 0.99 | 2,203.8M |
| 2025-07-15 | 0.99 | 1.00 | 0.98 | 0.99 | 2,016.2M |
| 2025-07-14 | 0.99 | 0.99 | 0.99 | 0.99 | 1,943.9M |
| 2025-07-11 | 0.98 | 1.00 | 0.98 | 0.99 | 2,623.9M |
| 2025-07-10 | 0.98 | 0.99 | 0.98 | 0.98 | 2,285.8M |
| 2025-07-09 | 0.98 | 0.99 | 0.98 | 0.98 | 2,085.3M |
| 2025-07-08 | 0.97 | 0.98 | 0.97 | 0.98 | 2,257.3M |
| 2025-07-07 | 0.97 | 0.98 | 0.97 | 0.97 | 1,482.9M |
| 2025-07-04 | 0.97 | 0.99 | 0.97 | 0.98 | 2,332.4M |
| 2025-07-03 | 0.97 | 0.98 | 0.97 | 0.97 | 1,690.8M |
| 2025-07-02 | 0.97 | 0.97 | 0.97 | 0.97 | 1,813.1M |
| 2025-07-01 | 0.97 | 0.97 | 0.97 | 0.97 | 1,967.2M |
| 2025-06-30 | 0.96 | 0.97 | 0.96 | 0.97 | 2,200.6M |
| 2025-06-27 | 0.97 | 0.97 | 0.96 | 0.96 | 2,399.9M |
| 2025-06-26 | 0.97 | 0.97 | 0.96 | 0.97 | 2,445.5M |
| 2025-06-25 | 0.95 | 0.97 | 0.95 | 0.97 | 2,578.3M |
| 2025-06-24 | 0.94 | 0.96 | 0.94 | 0.95 | 2,279.1M |
| 2025-06-23 | 0.94 | 0.95 | 0.93 | 0.94 | 1,934.1M |
| 2025-06-20 | 0.94 | 0.94 | 0.94 | 0.94 | 1,690.6M |
| 2025-06-19 | 0.95 | 0.95 | 0.94 | 0.94 | 2,197.1M |
| 2025-06-18 | 0.95 | 0.95 | 0.94 | 0.95 | 2,025.7M |
| 2025-06-17 | 0.95 | 0.95 | 0.94 | 0.95 | 2,108.2M |
| 2025-06-16 | 0.94 | 0.95 | 0.94 | 0.95 | 1,992.8M |
| 2025-06-13 | 0.95 | 0.95 | 0.94 | 0.94 | 2,232.9M |
| 2025-06-12 | 0.95 | 0.95 | 0.95 | 0.95 | 2,394.5M |
| 2025-06-11 | 0.94 | 0.96 | 0.94 | 0.95 | 2,477.0M |
| 2025-06-10 | 0.95 | 0.95 | 0.94 | 0.94 | 2,397.2M |
| 2025-06-09 | 0.95 | 0.95 | 0.95 | 0.95 | 1,891.2M |
| 2025-06-06 | 0.95 | 0.95 | 0.94 | 0.95 | 2,172.8M |
| 2025-06-05 | 0.94 | 0.95 | 0.94 | 0.95 | 2,345.2M |
| 2025-06-04 | 0.94 | 0.94 | 0.94 | 0.94 | 2,191.4M |
| 2025-06-03 | 0.94 | 0.94 | 0.93 | 0.94 | 2,235.0M |
| 2025-05-30 | 0.94 | 0.94 | 0.93 | 0.94 | 2,355.4M |
| 2025-05-29 | 0.94 | 0.95 | 0.93 | 0.94 | 2,273.3M |
| 2025-05-28 | 0.94 | 0.94 | 0.93 | 0.94 | 2,188.8M |
| 2025-05-27 | 0.94 | 0.94 | 0.93 | 0.94 | 2,370.1M |
| 2025-05-26 | 0.95 | 0.95 | 0.94 | 0.94 | 2,172.3M |
| 2025-05-23 | 0.95 | 0.96 | 0.95 | 0.95 | 2,594.6M |
| 2025-05-22 | 0.96 | 0.96 | 0.95 | 0.95 | 2,155.6M |
| 2025-05-21 | 0.95 | 0.96 | 0.95 | 0.96 | 2,128.9M |
| 2025-05-20 | 0.95 | 0.95 | 0.94 | 0.95 | 2,221.5M |
| 2025-05-19 | 0.95 | 0.95 | 0.94 | 0.95 | 1,982.6M |
| 2025-05-16 | 0.95 | 0.95 | 0.94 | 0.95 | 2,311.8M |
| 2025-05-15 | 0.96 | 0.96 | 0.95 | 0.95 | 2,213.1M |
| 2025-05-14 | 0.95 | 0.97 | 0.95 | 0.96 | 3,184.1M |
| 2025-05-13 | 0.96 | 0.96 | 0.95 | 0.95 | 2,755.7M |
| 2025-05-12 | 0.94 | 0.95 | 0.94 | 0.95 | 2,694.3M |
| 2025-05-09 | 0.94 | 0.94 | 0.94 | 0.94 | 2,603.4M |
| 2025-05-08 | 0.94 | 0.95 | 0.93 | 0.94 | 2,551.2M |
| 2025-05-07 | 0.94 | 0.95 | 0.93 | 0.94 | 2,783.9M |
| 2025-05-06 | 0.93 | 0.93 | 0.92 | 0.93 | 2,312.9M |
| 2025-04-30 | 0.92 | 0.92 | 0.92 | 0.92 | 2,355.3M |
| 2025-04-29 | 0.92 | 0.92 | 0.92 | 0.92 | 2,496.7M |
| 2025-04-28 | 0.92 | 0.92 | 0.92 | 0.92 | 2,204.4M |
| 2025-04-25 | 0.92 | 0.93 | 0.92 | 0.92 | 2,245.7M |
| 2025-04-24 | 0.92 | 0.93 | 0.92 | 0.92 | 2,373.2M |
| 2025-04-23 | 0.92 | 0.93 | 0.92 | 0.92 | 2,325.0M |
| 2025-04-22 | 0.92 | 0.92 | 0.92 | 0.92 | 2,540.5M |
| 2025-04-21 | 0.92 | 0.92 | 0.91 | 0.92 | 2,010.9M |
| 2025-04-18 | 0.91 | 0.92 | 0.91 | 0.92 | 2,525.3M |
| 2025-04-17 | 0.91 | 0.92 | 0.91 | 0.91 | 2,649.6M |
| 2025-04-16 | 0.91 | 0.92 | 0.90 | 0.91 | 2,839.0M |
| 2025-04-15 | 0.91 | 0.92 | 0.91 | 0.91 | 2,954.6M |
| 2025-04-14 | 0.92 | 0.92 | 0.91 | 0.91 | 2,680.9M |
| 2025-04-11 | 0.90 | 0.92 | 0.90 | 0.91 | 2,734.5M |
| 2025-04-10 | 0.91 | 0.91 | 0.90 | 0.91 | 3,290.1M |
| 2025-04-09 | 0.87 | 0.90 | 0.86 | 0.89 | 3,440.8M |
| 2025-04-08 | 0.87 | 0.89 | 0.87 | 0.89 | 2,639.3M |
| 2025-04-07 | 0.90 | 0.91 | 0.85 | 0.87 | 4,056.8M |
| 2025-04-03 | 0.94 | 0.95 | 0.94 | 0.94 | 3,086.1M |
| 2025-04-02 | 0.95 | 0.96 | 0.95 | 0.95 | 2,643.4M |
| 2025-04-01 | 0.95 | 0.96 | 0.95 | 0.95 | 2,704.3M |
| 2025-03-31 | 0.96 | 0.96 | 0.95 | 0.95 | 3,186.0M |
| 2025-03-28 | 0.96 | 0.97 | 0.96 | 0.96 | 3,091.8M |
| 2025-03-27 | 0.96 | 0.97 | 0.96 | 0.96 | 2,848.3M |
| 2025-03-26 | 0.96 | 0.97 | 0.96 | 0.96 | 2,573.7M |
| 2025-03-25 | 0.97 | 0.97 | 0.96 | 0.96 | 2,673.3M |
| 2025-03-24 | 0.96 | 0.97 | 0.96 | 0.97 | 3,122.6M |
| 2025-03-21 | 0.98 | 0.98 | 0.96 | 0.96 | 3,742.1M |
| 2025-03-20 | 0.99 | 0.99 | 0.98 | 0.98 | 2,822.8M |
| 2025-03-19 | 0.99 | 0.99 | 0.98 | 0.99 | 2,623.1M |
| 2025-03-18 | 0.99 | 0.99 | 0.98 | 0.99 | 2,665.3M |
| 2025-03-17 | 0.99 | 0.99 | 0.98 | 0.98 | 2,373.3M |
| 2025-03-14 | 0.96 | 0.99 | 0.96 | 0.99 | 3,610.8M |
| 2025-03-13 | 0.97 | 0.97 | 0.96 | 0.96 | 3,062.3M |
| 2025-03-12 | 0.97 | 0.98 | 0.97 | 0.97 | 2,890.5M |
| 2025-03-11 | 0.96 | 0.97 | 0.96 | 0.97 | 3,119.6M |
| 2025-03-10 | 0.97 | 0.97 | 0.96 | 0.97 | 3,022.6M |
| 2025-03-07 | 0.97 | 0.98 | 0.97 | 0.97 | 3,563.7M |
| 2025-03-06 | 0.96 | 0.98 | 0.96 | 0.97 | 4,119.0M |
| 2025-03-05 | 0.96 | 0.96 | 0.95 | 0.96 | 3,654.2M |
| 2025-03-04 | 0.95 | 0.96 | 0.95 | 0.96 | 3,734.7M |
| 2025-03-03 | 0.96 | 0.97 | 0.95 | 0.96 | 3,667.0M |
| 2025-02-28 | 0.97 | 0.98 | 0.95 | 0.96 | 4,428.2M |
| 2025-02-27 | 0.98 | 0.98 | 0.97 | 0.98 | 3,525.8M |
| 2025-02-26 | 0.97 | 0.98 | 0.97 | 0.98 | 3,893.7M |
| 2025-02-25 | 0.97 | 0.98 | 0.97 | 0.97 | 3,578.5M |
| 2025-02-24 | 0.98 | 0.99 | 0.97 | 0.98 | 3,739.6M |
| 2025-02-21 | 0.97 | 0.98 | 0.97 | 0.98 | 4,100.0M |
| 2025-02-20 | 0.97 | 0.97 | 0.96 | 0.97 | 3,437.0M |
| 2025-02-19 | 0.96 | 0.97 | 0.96 | 0.97 | 3,750.1M |
| 2025-02-18 | 0.97 | 0.97 | 0.96 | 0.96 | 3,959.0M |
| 2025-02-17 | 0.97 | 0.97 | 0.96 | 0.97 | 4,110.1M |
| 2025-02-14 | 0.96 | 0.97 | 0.96 | 0.97 | 3,792.7M |
| 2025-02-13 | 0.96 | 0.97 | 0.96 | 0.96 | 4,393.0M |
| 2025-02-12 | 0.95 | 0.97 | 0.95 | 0.96 | 3,528.8M |
| 2025-02-11 | 0.96 | 0.96 | 0.95 | 0.95 | 3,681.2M |
| 2025-02-10 | 0.96 | 0.96 | 0.95 | 0.96 | 3,897.6M |
| 2025-02-07 | 0.94 | 0.96 | 0.94 | 0.95 | 4,748.7M |
| 2025-02-06 | 0.92 | 0.94 | 0.92 | 0.94 | 3,763.3M |
| 2025-02-05 | 0.94 | 0.94 | 0.92 | 0.93 | 3,467.1M |
| 2025-01-27 | 0.94 | 0.94 | 0.93 | 0.93 | 3,682.1M |
| 2025-01-24 | 0.92 | 0.94 | 0.92 | 0.93 | 4,056.6M |
| 2025-01-23 | 0.93 | 0.94 | 0.92 | 0.93 | 4,103.5M |
| 2025-01-22 | 0.93 | 0.93 | 0.92 | 0.93 | 3,738.4M |
| 2025-01-21 | 0.94 | 0.94 | 0.93 | 0.93 | 3,732.6M |
| 2025-01-20 | 0.93 | 0.94 | 0.93 | 0.93 | 4,246.5M |
| 2025-01-17 | 0.92 | 0.93 | 0.92 | 0.93 | 3,992.2M |
| 2025-01-16 | 0.93 | 0.94 | 0.92 | 0.92 | 4,121.5M |
| 2025-01-15 | 0.93 | 0.93 | 0.92 | 0.92 | 4,171.5M |
| 2025-01-14 | 0.91 | 0.93 | 0.90 | 0.93 | 4,805.3M |
| 2025-01-13 | 0.90 | 0.91 | 0.90 | 0.90 | 4,259.5M |
| 2025-01-10 | 0.91 | 0.92 | 0.91 | 0.91 | 4,257.2M |
| 2025-01-09 | 0.91 | 0.92 | 0.91 | 0.92 | 4,226.1M |
| 2025-01-08 | 0.92 | 0.92 | 0.90 | 0.92 | 4,818.2M |
| 2025-01-07 | 0.91 | 0.92 | 0.91 | 0.92 | 4,196.2M |
| 2025-01-06 | 0.91 | 0.92 | 0.91 | 0.91 | 4,497.6M |
| 2025-01-03 | 0.93 | 0.93 | 0.91 | 0.92 | 4,891.9M |
| 2025-01-02 | 0.95 | 0.96 | 0.92 | 0.93 | 5,396.7M |