1.08
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.07 | 1.07 | 1.06 | 1.06 | 107.3M |
| 2022-12-29 | 1.08 | 1.08 | 1.06 | 1.06 | 177.4M |
| 2022-12-28 | 1.09 | 1.10 | 1.08 | 1.09 | 135.9M |
| 2022-12-27 | 1.08 | 1.10 | 1.08 | 1.10 | 158.8M |
| 2022-12-26 | 1.08 | 1.09 | 1.08 | 1.09 | 128.5M |
| 2022-12-23 | 1.08 | 1.09 | 1.07 | 1.09 | 156.5M |
| 2022-12-22 | 1.11 | 1.12 | 1.08 | 1.09 | 255.6M |
| 2022-12-21 | 1.12 | 1.12 | 1.11 | 1.11 | 153.5M |
| 2022-12-20 | 1.12 | 1.13 | 1.11 | 1.12 | 194.6M |
| 2022-12-19 | 1.15 | 1.15 | 1.12 | 1.13 | 214.9M |
| 2022-12-16 | 1.14 | 1.16 | 1.14 | 1.15 | 155.3M |
| 2022-12-15 | 1.17 | 1.17 | 1.14 | 1.15 | 204.8M |
| 2022-12-14 | 1.16 | 1.18 | 1.16 | 1.17 | 208.4M |
| 2022-12-13 | 1.15 | 1.17 | 1.15 | 1.16 | 162.0M |
| 2022-12-12 | 1.18 | 1.20 | 1.15 | 1.16 | 222.2M |
| 2022-12-09 | 1.18 | 1.19 | 1.17 | 1.19 | 169.5M |
| 2022-12-08 | 1.18 | 1.19 | 1.17 | 1.18 | 156.0M |
| 2022-12-07 | 1.20 | 1.21 | 1.18 | 1.18 | 283.1M |
| 2022-12-06 | 1.20 | 1.21 | 1.19 | 1.21 | 232.3M |
| 2022-12-05 | 1.19 | 1.21 | 1.19 | 1.21 | 248.0M |
| 2022-12-02 | 1.20 | 1.20 | 1.18 | 1.19 | 283.7M |
| 2022-12-01 | 1.22 | 1.23 | 1.20 | 1.20 | 422.8M |
| 2022-11-30 | 1.20 | 1.23 | 1.20 | 1.22 | 356.1M |
| 2022-11-29 | 1.18 | 1.20 | 1.18 | 1.20 | 299.1M |
| 2022-11-28 | 1.18 | 1.19 | 1.17 | 1.18 | 327.1M |
| 2022-11-25 | 1.17 | 1.20 | 1.16 | 1.19 | 410.6M |
| 2022-11-24 | 1.16 | 1.18 | 1.15 | 1.17 | 286.8M |
| 2022-11-23 | 1.15 | 1.17 | 1.15 | 1.16 | 298.7M |
| 2022-11-22 | 1.14 | 1.16 | 1.14 | 1.15 | 231.1M |
| 2022-11-21 | 1.14 | 1.14 | 1.13 | 1.14 | 214.9M |
| 2022-11-18 | 1.16 | 1.16 | 1.14 | 1.15 | 217.1M |
| 2022-11-17 | 1.20 | 1.20 | 1.15 | 1.16 | 251.9M |
| 2022-11-16 | 1.20 | 1.21 | 1.20 | 1.20 | 245.4M |
| 2022-11-15 | 1.18 | 1.20 | 1.17 | 1.20 | 198.6M |
| 2022-11-14 | 1.22 | 1.25 | 1.18 | 1.19 | 348.8M |
| 2022-11-11 | 1.21 | 1.22 | 1.20 | 1.22 | 284.1M |
| 2022-11-10 | 1.18 | 1.20 | 1.16 | 1.19 | 179.9M |
| 2022-11-09 | 1.21 | 1.22 | 1.19 | 1.19 | 154.1M |
| 2022-11-08 | 1.22 | 1.23 | 1.20 | 1.21 | 254.3M |
| 2022-11-07 | 1.20 | 1.23 | 1.20 | 1.22 | 255.5M |
| 2022-11-04 | 1.15 | 1.20 | 1.15 | 1.20 | 330.5M |
| 2022-11-03 | 1.15 | 1.16 | 1.14 | 1.15 | 322.1M |
| 2022-11-02 | 1.14 | 1.16 | 1.13 | 1.16 | 400.0M |
| 2022-11-01 | 1.13 | 1.15 | 1.11 | 1.14 | 342.3M |
| 2022-10-31 | 1.17 | 1.18 | 1.13 | 1.14 | 283.6M |
| 2022-10-28 | 1.18 | 1.20 | 1.17 | 1.18 | 280.8M |
| 2022-10-27 | 1.19 | 1.21 | 1.18 | 1.19 | 224.2M |
| 2022-10-26 | 1.19 | 1.20 | 1.17 | 1.19 | 281.4M |
| 2022-10-25 | 1.20 | 1.21 | 1.18 | 1.19 | 234.0M |
| 2022-10-24 | 1.24 | 1.25 | 1.20 | 1.21 | 256.9M |
| 2022-10-21 | 1.23 | 1.25 | 1.22 | 1.23 | 224.4M |
| 2022-10-20 | 1.25 | 1.25 | 1.22 | 1.23 | 369.6M |
| 2022-10-19 | 1.25 | 1.28 | 1.23 | 1.26 | 284.1M |
| 2022-10-18 | 1.26 | 1.27 | 1.24 | 1.26 | 277.7M |
| 2022-10-17 | 1.26 | 1.26 | 1.21 | 1.25 | 308.8M |
| 2022-10-14 | 1.27 | 1.28 | 1.26 | 1.27 | 266.1M |
| 2022-10-13 | 1.31 | 1.31 | 1.25 | 1.26 | 331.3M |
| 2022-10-12 | 1.30 | 1.32 | 1.28 | 1.32 | 196.0M |
| 2022-10-11 | 1.31 | 1.32 | 1.28 | 1.31 | 272.9M |
| 2022-10-10 | 1.32 | 1.35 | 1.31 | 1.32 | 350.9M |
| 2022-09-30 | 1.29 | 1.32 | 1.29 | 1.30 | 246.7M |
| 2022-09-29 | 1.28 | 1.31 | 1.28 | 1.30 | 276.8M |
| 2022-09-28 | 1.29 | 1.30 | 1.27 | 1.27 | 249.8M |
| 2022-09-27 | 1.29 | 1.30 | 1.24 | 1.29 | 326.4M |
| 2022-09-26 | 1.31 | 1.33 | 1.28 | 1.29 | 226.0M |
| 2022-09-23 | 1.35 | 1.37 | 1.33 | 1.33 | 265.6M |
| 2022-09-22 | 1.31 | 1.36 | 1.31 | 1.36 | 331.1M |
| 2022-09-21 | 1.30 | 1.33 | 1.30 | 1.32 | 190.7M |
| 2022-09-20 | 1.30 | 1.33 | 1.28 | 1.31 | 231.4M |
| 2022-09-19 | 1.28 | 1.31 | 1.27 | 1.29 | 273.1M |
| 2022-09-16 | 1.33 | 1.35 | 1.28 | 1.28 | 407.6M |
| 2022-09-15 | 1.36 | 1.39 | 1.32 | 1.35 | 297.8M |
| 2022-09-14 | 1.34 | 1.37 | 1.34 | 1.34 | 221.6M |
| 2022-09-13 | 1.38 | 1.39 | 1.35 | 1.36 | 253.1M |
| 2022-09-09 | 1.36 | 1.39 | 1.35 | 1.38 | 214.1M |
| 2022-09-08 | 1.37 | 1.39 | 1.35 | 1.37 | 251.5M |
| 2022-09-07 | 1.38 | 1.40 | 1.37 | 1.39 | 268.6M |
| 2022-09-06 | 1.37 | 1.40 | 1.35 | 1.39 | 308.2M |
| 2022-09-05 | 1.31 | 1.37 | 1.30 | 1.36 | 384.1M |
| 2022-09-02 | 1.31 | 1.32 | 1.29 | 1.30 | 211.8M |
| 2022-09-01 | 1.28 | 1.34 | 1.28 | 1.31 | 331.8M |
| 2022-08-31 | 1.30 | 1.32 | 1.28 | 1.28 | 322.4M |
| 2022-08-30 | 1.37 | 1.38 | 1.30 | 1.31 | 464.0M |
| 2022-08-29 | 1.34 | 1.39 | 1.32 | 1.38 | 374.1M |
| 2022-08-26 | 1.38 | 1.39 | 1.35 | 1.36 | 368.6M |
| 2022-08-25 | 1.33 | 1.40 | 1.32 | 1.39 | 400.5M |
| 2022-08-24 | 1.34 | 1.35 | 1.32 | 1.32 | 304.2M |
| 2022-08-23 | 1.30 | 1.34 | 1.29 | 1.33 | 359.1M |
| 2022-08-22 | 1.28 | 1.30 | 1.27 | 1.30 | 350.2M |
| 2022-08-19 | 1.25 | 1.28 | 1.25 | 1.27 | 280.3M |
| 2022-08-18 | 1.26 | 1.28 | 1.24 | 1.25 | 198.2M |
| 2022-08-17 | 1.27 | 1.28 | 1.26 | 1.26 | 187.9M |
| 2022-08-16 | 1.26 | 1.27 | 1.24 | 1.27 | 230.5M |
| 2022-08-15 | 1.24 | 1.28 | 1.24 | 1.26 | 350.9M |
| 2022-08-12 | 1.21 | 1.25 | 1.21 | 1.24 | 276.6M |
| 2022-08-11 | 1.21 | 1.22 | 1.19 | 1.21 | 215.8M |
| 2022-08-10 | 1.21 | 1.23 | 1.19 | 1.20 | 310.6M |
| 2022-08-09 | 1.18 | 1.22 | 1.18 | 1.22 | 398.8M |
| 2022-08-08 | 1.14 | 1.18 | 1.13 | 1.18 | 328.1M |
| 2022-08-05 | 1.15 | 1.16 | 1.12 | 1.14 | 347.4M |
| 2022-08-04 | 1.16 | 1.17 | 1.13 | 1.16 | 338.6M |
| 2022-08-03 | 1.17 | 1.19 | 1.16 | 1.16 | 277.0M |
| 2022-08-02 | 1.19 | 1.19 | 1.16 | 1.17 | 285.3M |
| 2022-08-01 | 1.19 | 1.21 | 1.18 | 1.21 | 266.7M |
| 2022-07-29 | 1.22 | 1.23 | 1.19 | 1.19 | 288.9M |
| 2022-07-28 | 2.41 | 2.44 | 2.39 | 2.44 | 182.7M |
| 2022-07-27 | 2.37 | 2.40 | 2.36 | 2.39 | 92.5M |
| 2022-07-26 | 2.34 | 2.39 | 2.32 | 2.38 | 142.7M |
| 2022-07-25 | 2.33 | 2.37 | 2.33 | 2.34 | 126.4M |
| 2022-07-22 | 2.35 | 2.36 | 2.31 | 2.32 | 137.9M |
| 2022-07-21 | 2.42 | 2.42 | 2.35 | 2.35 | 170.7M |
| 2022-07-20 | 2.44 | 2.46 | 2.42 | 2.43 | 93.7M |
| 2022-07-19 | 2.46 | 2.46 | 2.41 | 2.44 | 134.1M |
| 2022-07-18 | 2.36 | 2.45 | 2.36 | 2.45 | 196.4M |
| 2022-07-15 | 2.36 | 2.44 | 2.34 | 2.34 | 170.9M |
| 2022-07-14 | 2.36 | 2.39 | 2.34 | 2.36 | 116.9M |
| 2022-07-13 | 2.34 | 2.37 | 2.32 | 2.36 | 139.6M |
| 2022-07-12 | 2.35 | 2.39 | 2.35 | 2.36 | 140.5M |
| 2022-07-11 | 2.38 | 2.38 | 2.33 | 2.35 | 151.9M |
| 2022-07-08 | 2.47 | 2.49 | 2.41 | 2.41 | 164.6M |
| 2022-07-07 | 2.41 | 2.45 | 2.37 | 2.44 | 159.1M |
| 2022-07-06 | 2.51 | 2.53 | 2.39 | 2.42 | 318.8M |
| 2022-07-05 | 2.50 | 2.59 | 2.50 | 2.59 | 250.7M |
| 2022-07-04 | 2.48 | 2.53 | 2.46 | 2.48 | 127.2M |
| 2022-07-01 | 2.46 | 2.51 | 2.40 | 2.49 | 192.9M |
| 2022-06-30 | 2.47 | 2.51 | 2.46 | 2.49 | 118.4M |
| 2022-06-29 | 2.51 | 2.56 | 2.48 | 2.49 | 189.6M |
| 2022-06-28 | 2.48 | 2.52 | 2.46 | 2.52 | 171.1M |
| 2022-06-27 | 2.36 | 2.47 | 2.35 | 2.47 | 280.4M |
| 2022-06-24 | 2.36 | 2.40 | 2.33 | 2.36 | 216.4M |
| 2022-06-23 | 2.30 | 2.37 | 2.28 | 2.37 | 214.7M |
| 2022-06-22 | 2.38 | 2.39 | 2.31 | 2.31 | 176.0M |
| 2022-06-21 | 2.34 | 2.39 | 2.34 | 2.36 | 175.9M |
| 2022-06-20 | 2.44 | 2.45 | 2.35 | 2.36 | 269.5M |
| 2022-06-17 | 2.48 | 2.52 | 2.46 | 2.51 | 251.3M |
| 2022-06-16 | 2.61 | 2.63 | 2.48 | 2.51 | 242.7M |
| 2022-06-15 | 2.69 | 2.70 | 2.61 | 2.61 | 142.7M |
| 2022-06-14 | 2.58 | 2.69 | 2.57 | 2.69 | 148.5M |
| 2022-06-13 | 2.62 | 2.66 | 2.56 | 2.62 | 184.0M |
| 2022-06-10 | 2.57 | 2.67 | 2.56 | 2.65 | 144.0M |
| 2022-06-09 | 2.60 | 2.68 | 2.56 | 2.61 | 183.6M |
| 2022-06-08 | 2.48 | 2.61 | 2.48 | 2.61 | 209.6M |
| 2022-06-07 | 2.46 | 2.52 | 2.42 | 2.47 | 160.5M |
| 2022-06-06 | 2.39 | 2.48 | 2.39 | 2.47 | 139.2M |
| 2022-06-02 | 2.44 | 2.44 | 2.38 | 2.39 | 131.2M |
| 2022-06-01 | 2.41 | 2.46 | 2.38 | 2.46 | 130.1M |
| 2022-05-31 | 2.43 | 2.43 | 2.37 | 2.41 | 114.9M |
| 2022-05-30 | 2.45 | 2.46 | 2.39 | 2.43 | 133.6M |
| 2022-05-27 | 2.43 | 2.48 | 2.40 | 2.45 | 162.4M |
| 2022-05-26 | 2.35 | 2.44 | 2.33 | 2.42 | 155.4M |
| 2022-05-25 | 2.29 | 2.36 | 2.27 | 2.35 | 158.4M |
| 2022-05-24 | 2.30 | 2.38 | 2.29 | 2.30 | 180.9M |
| 2022-05-23 | 2.30 | 2.36 | 2.28 | 2.31 | 161.0M |
| 2022-05-20 | 2.19 | 2.30 | 2.19 | 2.30 | 143.3M |
| 2022-05-19 | 2.15 | 2.20 | 2.12 | 2.19 | 100.6M |
| 2022-05-18 | 2.20 | 2.22 | 2.18 | 2.19 | 96.0M |
| 2022-05-17 | 2.19 | 2.23 | 2.17 | 2.22 | 117.7M |
| 2022-05-16 | 2.14 | 2.20 | 2.13 | 2.19 | 117.0M |
| 2022-05-13 | 2.07 | 2.13 | 2.06 | 2.13 | 154.9M |
| 2022-05-12 | 2.13 | 2.15 | 2.05 | 2.06 | 171.9M |
| 2022-05-11 | 2.04 | 2.13 | 2.04 | 2.12 | 155.7M |
| 2022-05-10 | 2.06 | 2.07 | 2.01 | 2.06 | 175.7M |
| 2022-05-09 | 2.10 | 2.11 | 2.05 | 2.11 | 101.9M |
| 2022-05-06 | 2.14 | 2.20 | 2.12 | 2.14 | 162.4M |
| 2022-05-05 | 2.22 | 2.23 | 2.16 | 2.18 | 137.2M |
| 2022-04-29 | 2.21 | 2.22 | 2.13 | 2.21 | 151.7M |
| 2022-04-28 | 2.11 | 2.22 | 2.11 | 2.19 | 177.0M |
| 2022-04-27 | 1.97 | 2.09 | 1.97 | 2.09 | 164.5M |
| 2022-04-26 | 2.09 | 2.10 | 1.99 | 2.00 | 157.3M |
| 2022-04-25 | 2.19 | 2.19 | 2.09 | 2.11 | 141.7M |
| 2022-04-22 | 2.20 | 2.28 | 2.18 | 2.25 | 98.6M |
| 2022-04-21 | 2.28 | 2.32 | 2.22 | 2.24 | 155.6M |
| 2022-04-20 | 2.38 | 2.40 | 2.27 | 2.28 | 215.3M |
| 2022-04-19 | 2.35 | 2.42 | 2.32 | 2.41 | 142.9M |
| 2022-04-18 | 2.37 | 2.42 | 2.34 | 2.35 | 152.8M |
| 2022-04-15 | 2.55 | 2.62 | 2.42 | 2.44 | 220.4M |
| 2022-04-14 | 2.38 | 2.51 | 2.34 | 2.51 | 136.5M |
| 2022-04-13 | 2.28 | 2.40 | 2.27 | 2.38 | 123.2M |
| 2022-04-12 | 2.28 | 2.33 | 2.25 | 2.28 | 111.4M |
| 2022-04-11 | 2.28 | 2.32 | 2.26 | 2.27 | 120.3M |
| 2022-04-08 | 2.28 | 2.33 | 2.25 | 2.31 | 112.6M |
| 2022-04-07 | 2.25 | 2.32 | 2.25 | 2.28 | 119.0M |
| 2022-04-06 | 2.29 | 2.30 | 2.21 | 2.27 | 140.3M |
| 2022-04-01 | 2.29 | 2.34 | 2.27 | 2.30 | 121.5M |
| 2022-03-31 | 2.27 | 2.32 | 2.25 | 2.32 | 154.7M |
| 2022-03-30 | 2.30 | 2.33 | 2.24 | 2.26 | 146.8M |
| 2022-03-29 | 2.27 | 2.35 | 2.26 | 2.33 | 113.8M |
| 2022-03-28 | 2.24 | 2.31 | 2.22 | 2.29 | 111.3M |
| 2022-03-25 | 2.22 | 2.28 | 2.20 | 2.23 | 109.9M |
| 2022-03-24 | 2.24 | 2.29 | 2.23 | 2.24 | 123.8M |
| 2022-03-23 | 2.23 | 2.26 | 2.18 | 2.23 | 139.4M |
| 2022-03-22 | 2.16 | 2.24 | 2.15 | 2.24 | 132.6M |
| 2022-03-21 | 2.11 | 2.19 | 2.10 | 2.17 | 133.8M |
| 2022-03-18 | 2.03 | 2.12 | 2.03 | 2.12 | 132.2M |
| 2022-03-17 | 1.99 | 2.04 | 1.95 | 2.02 | 118.7M |
| 2022-03-16 | 1.95 | 1.99 | 1.89 | 1.97 | 149.8M |
| 2022-03-15 | 2.07 | 2.08 | 1.92 | 1.93 | 204.4M |
| 2022-03-14 | 2.14 | 2.22 | 2.10 | 2.10 | 113.6M |
| 2022-03-11 | 2.18 | 2.23 | 2.13 | 2.18 | 187.8M |
| 2022-03-10 | 2.16 | 2.22 | 2.10 | 2.19 | 186.4M |
| 2022-03-09 | 2.13 | 2.22 | 2.08 | 2.20 | 170.0M |
| 2022-03-08 | 2.22 | 2.25 | 2.13 | 2.13 | 122.4M |
| 2022-03-07 | 2.33 | 2.35 | 2.24 | 2.26 | 123.7M |
| 2022-03-04 | 2.23 | 2.32 | 2.20 | 2.26 | 125.9M |
| 2022-03-03 | 2.21 | 2.27 | 2.21 | 2.25 | 145.5M |
| 2022-03-02 | 2.17 | 2.20 | 2.16 | 2.20 | 126.4M |
| 2022-03-01 | 2.11 | 2.16 | 2.09 | 2.15 | 114.6M |
| 2022-02-28 | 2.05 | 2.10 | 2.04 | 2.10 | 94.6M |
| 2022-02-25 | 2.09 | 2.14 | 2.01 | 2.06 | 172.3M |
| 2022-02-24 | 2.11 | 2.14 | 2.07 | 2.10 | 118.0M |
| 2022-02-23 | 2.15 | 2.15 | 2.09 | 2.13 | 119.0M |
| 2022-02-22 | 2.15 | 2.18 | 2.11 | 2.16 | 139.0M |
| 2022-02-21 | 2.11 | 2.16 | 2.10 | 2.15 | 147.3M |
| 2022-02-18 | 2.04 | 2.12 | 2.03 | 2.10 | 107.1M |
| 2022-02-17 | 2.01 | 2.04 | 1.99 | 2.03 | 98.7M |
| 2022-02-16 | 2.00 | 2.02 | 1.98 | 2.02 | 85.2M |
| 2022-02-15 | 2.01 | 2.01 | 1.98 | 1.99 | 84.6M |
| 2022-02-14 | 2.05 | 2.08 | 2.02 | 2.03 | 112.3M |
| 2022-02-11 | 2.03 | 2.09 | 2.01 | 2.05 | 118.6M |
| 2022-02-10 | 1.94 | 2.03 | 1.93 | 2.03 | 131.6M |
| 2022-02-09 | 1.97 | 2.02 | 1.91 | 1.99 | 111.6M |
| 2022-02-08 | 1.92 | 1.99 | 1.92 | 1.99 | 113.5M |
| 2022-02-07 | 1.83 | 1.89 | 1.83 | 1.88 | 94.8M |
| 2022-01-28 | 1.86 | 1.87 | 1.78 | 1.80 | 95.1M |
| 2022-01-27 | 1.88 | 1.91 | 1.86 | 1.86 | 84.6M |
| 2022-01-26 | 1.87 | 1.89 | 1.84 | 1.88 | 73.8M |
| 2022-01-25 | 1.95 | 1.96 | 1.87 | 1.88 | 100.2M |
| 2022-01-24 | 1.97 | 1.98 | 1.93 | 1.97 | 88.0M |
| 2022-01-21 | 1.95 | 1.99 | 1.94 | 1.98 | 107.5M |
| 2022-01-20 | 1.94 | 1.95 | 1.91 | 1.94 | 101.5M |
| 2022-01-19 | 1.96 | 1.99 | 1.94 | 1.95 | 124.6M |
| 2022-01-18 | 1.90 | 1.95 | 1.88 | 1.94 | 110.6M |
| 2022-01-17 | 1.89 | 1.90 | 1.87 | 1.89 | 74.1M |
| 2022-01-14 | 1.91 | 1.92 | 1.83 | 1.88 | 123.8M |
| 2022-01-13 | 1.92 | 1.98 | 1.92 | 1.94 | 149.7M |
| 2022-01-12 | 1.91 | 1.92 | 1.89 | 1.92 | 85.9M |
| 2022-01-11 | 1.92 | 1.93 | 1.90 | 1.91 | 100.4M |
| 2022-01-10 | 1.91 | 1.94 | 1.90 | 1.94 | 122.6M |
| 2022-01-07 | 1.89 | 1.93 | 1.89 | 1.90 | 98.8M |
| 2022-01-06 | 1.89 | 1.92 | 1.88 | 1.90 | 110.4M |
| 2022-01-05 | 1.91 | 1.92 | 1.88 | 1.90 | 95.7M |
| 2022-01-04 | 1.95 | 1.97 | 1.92 | 1.93 | 179.0M |