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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.14 | 1.15 | 1.13 | 1.13 | 150.6M |
| 2024-12-30 | 1.13 | 1.14 | 1.13 | 1.14 | 126.5M |
| 2024-12-27 | 1.13 | 1.13 | 1.12 | 1.13 | 101.3M |
| 2024-12-26 | 1.13 | 1.13 | 1.12 | 1.13 | 110.2M |
| 2024-12-25 | 1.13 | 1.14 | 1.12 | 1.14 | 156.8M |
| 2024-12-24 | 1.12 | 1.13 | 1.12 | 1.13 | 212.3M |
| 2024-12-23 | 1.18 | 1.18 | 1.17 | 1.17 | 141.9M |
| 2024-12-20 | 1.21 | 1.21 | 1.18 | 1.18 | 162.1M |
| 2024-12-19 | 1.23 | 1.23 | 1.20 | 1.21 | 108.9M |
| 2024-12-18 | 1.22 | 1.25 | 1.22 | 1.24 | 120.3M |
| 2024-12-17 | 1.23 | 1.24 | 1.22 | 1.22 | 77.1M |
| 2024-12-16 | 1.22 | 1.24 | 1.22 | 1.23 | 94.5M |
| 2024-12-13 | 1.24 | 1.25 | 1.22 | 1.22 | 135.6M |
| 2024-12-12 | 1.26 | 1.26 | 1.25 | 1.25 | 108.4M |
| 2024-12-11 | 1.24 | 1.26 | 1.23 | 1.26 | 140.2M |
| 2024-12-10 | 1.26 | 1.27 | 1.24 | 1.24 | 218.3M |
| 2024-12-09 | 1.25 | 1.26 | 1.24 | 1.24 | 163.6M |
| 2024-12-06 | 1.22 | 1.25 | 1.22 | 1.24 | 194.3M |
| 2024-12-05 | 1.22 | 1.22 | 1.21 | 1.22 | 113.1M |
| 2024-12-04 | 1.19 | 1.22 | 1.19 | 1.22 | 219.5M |
| 2024-12-03 | 1.19 | 1.20 | 1.18 | 1.20 | 139.6M |
| 2024-12-02 | 1.17 | 1.19 | 1.17 | 1.19 | 129.1M |
| 2024-11-29 | 1.17 | 1.18 | 1.16 | 1.17 | 120.5M |
| 2024-11-28 | 1.18 | 1.18 | 1.17 | 1.17 | 111.2M |
| 2024-11-27 | 1.17 | 1.18 | 1.15 | 1.18 | 149.2M |
| 2024-11-26 | 1.17 | 1.18 | 1.17 | 1.17 | 110.4M |
| 2024-11-25 | 1.18 | 1.19 | 1.16 | 1.17 | 142.3M |
| 2024-11-22 | 1.22 | 1.23 | 1.18 | 1.18 | 191.0M |
| 2024-11-21 | 1.22 | 1.23 | 1.21 | 1.22 | 175.5M |
| 2024-11-20 | 1.21 | 1.22 | 1.20 | 1.22 | 185.5M |
| 2024-11-19 | 1.22 | 1.22 | 1.20 | 1.22 | 267.2M |
| 2024-11-18 | 1.20 | 1.24 | 1.20 | 1.22 | 353.6M |
| 2024-11-15 | 1.19 | 1.21 | 1.18 | 1.19 | 332.4M |
| 2024-11-14 | 1.21 | 1.22 | 1.19 | 1.19 | 152.9M |
| 2024-11-13 | 1.20 | 1.22 | 1.20 | 1.21 | 152.6M |
| 2024-11-12 | 1.22 | 1.23 | 1.20 | 1.21 | 219.6M |
| 2024-11-11 | 1.24 | 1.24 | 1.21 | 1.23 | 218.2M |
| 2024-11-08 | 1.27 | 1.27 | 1.23 | 1.24 | 441.5M |
| 2024-11-07 | 1.21 | 1.25 | 1.21 | 1.25 | 345.6M |
| 2024-11-06 | 1.22 | 1.23 | 1.21 | 1.22 | 231.9M |
| 2024-11-05 | 1.20 | 1.22 | 1.19 | 1.22 | 300.6M |
| 2024-11-04 | 1.20 | 1.20 | 1.18 | 1.20 | 165.6M |
| 2024-11-01 | 1.18 | 1.21 | 1.18 | 1.20 | 262.0M |
| 2024-10-31 | 1.18 | 1.19 | 1.17 | 1.18 | 188.2M |
| 2024-10-30 | 1.19 | 1.20 | 1.18 | 1.19 | 198.5M |
| 2024-10-29 | 1.23 | 1.23 | 1.19 | 1.19 | 332.0M |
| 2024-10-28 | 1.21 | 1.23 | 1.21 | 1.23 | 337.6M |
| 2024-10-25 | 1.20 | 1.21 | 1.20 | 1.21 | 232.7M |
| 2024-10-24 | 1.21 | 1.21 | 1.20 | 1.20 | 188.0M |
| 2024-10-23 | 1.21 | 1.21 | 1.20 | 1.21 | 289.8M |
| 2024-10-22 | 1.20 | 1.21 | 1.19 | 1.21 | 214.5M |
| 2024-10-21 | 1.20 | 1.21 | 1.19 | 1.20 | 215.8M |
| 2024-10-18 | 1.18 | 1.22 | 1.17 | 1.20 | 266.7M |
| 2024-10-17 | 1.20 | 1.22 | 1.18 | 1.18 | 110.5M |
| 2024-10-16 | 1.20 | 1.21 | 1.18 | 1.20 | 112.9M |
| 2024-10-15 | 1.23 | 1.23 | 1.20 | 1.20 | 152.2M |
| 2024-10-14 | 1.21 | 1.25 | 1.20 | 1.24 | 193.1M |
| 2024-10-11 | 1.26 | 1.26 | 1.20 | 1.22 | 245.5M |
| 2024-10-10 | 1.18 | 1.28 | 1.18 | 1.25 | 453.1M |
| 2024-10-09 | 1.25 | 1.26 | 1.17 | 1.18 | 273.5M |
| 2024-10-08 | 1.44 | 1.44 | 1.24 | 1.30 | 568.4M |
| 2024-09-30 | 1.29 | 1.32 | 1.23 | 1.31 | 426.9M |
| 2024-09-27 | 1.21 | 1.24 | 1.19 | 1.24 | 110.0M |
| 2024-09-26 | 1.14 | 1.19 | 1.13 | 1.19 | 135.8M |
| 2024-09-25 | 1.16 | 1.17 | 1.14 | 1.14 | 202.8M |
| 2024-09-24 | 1.08 | 1.14 | 1.08 | 1.13 | 166.6M |
| 2024-09-23 | 1.05 | 1.08 | 1.05 | 1.08 | 90.5M |
| 2024-09-20 | 1.05 | 1.06 | 1.04 | 1.06 | 95.8M |
| 2024-09-19 | 1.04 | 1.06 | 1.03 | 1.05 | 106.7M |
| 2024-09-18 | 1.01 | 1.04 | 1.01 | 1.04 | 108.6M |
| 2024-09-13 | 1.03 | 1.03 | 1.02 | 1.02 | 109.8M |
| 2024-09-12 | 1.02 | 1.03 | 1.02 | 1.03 | 120.3M |
| 2024-09-11 | 1.01 | 1.03 | 1.00 | 1.01 | 116.7M |
| 2024-09-10 | 1.03 | 1.04 | 1.02 | 1.03 | 98.3M |
| 2024-09-09 | 1.05 | 1.05 | 1.02 | 1.03 | 106.6M |
| 2024-09-06 | 1.07 | 1.08 | 1.06 | 1.06 | 103.5M |
| 2024-09-05 | 1.09 | 1.10 | 1.07 | 1.08 | 113.6M |
| 2024-09-04 | 1.10 | 1.10 | 1.08 | 1.09 | 86.2M |
| 2024-09-03 | 1.11 | 1.13 | 1.10 | 1.11 | 124.6M |
| 2024-09-02 | 1.10 | 1.13 | 1.10 | 1.12 | 163.3M |
| 2024-08-30 | 1.09 | 1.12 | 1.09 | 1.11 | 111.5M |
| 2024-08-29 | 1.10 | 1.10 | 1.08 | 1.10 | 71.1M |
| 2024-08-28 | 1.10 | 1.11 | 1.09 | 1.10 | 99.9M |
| 2024-08-27 | 1.08 | 1.10 | 1.07 | 1.10 | 113.0M |
| 2024-08-26 | 1.08 | 1.08 | 1.07 | 1.08 | 66.6M |
| 2024-08-23 | 1.07 | 1.09 | 1.07 | 1.08 | 87.7M |
| 2024-08-22 | 1.08 | 1.08 | 1.07 | 1.07 | 74.3M |
| 2024-08-21 | 1.08 | 1.09 | 1.06 | 1.08 | 112.5M |
| 2024-08-20 | 1.12 | 1.12 | 1.08 | 1.09 | 149.3M |
| 2024-08-19 | 1.13 | 1.14 | 1.12 | 1.12 | 91.5M |
| 2024-08-16 | 1.12 | 1.13 | 1.12 | 1.13 | 73.7M |
| 2024-08-15 | 1.10 | 1.13 | 1.10 | 1.13 | 130.8M |
| 2024-08-14 | 1.12 | 1.12 | 1.10 | 1.10 | 62.3M |
| 2024-08-13 | 1.12 | 1.13 | 1.11 | 1.12 | 66.8M |
| 2024-08-12 | 1.11 | 1.13 | 1.10 | 1.12 | 95.4M |
| 2024-08-09 | 1.12 | 1.13 | 1.11 | 1.12 | 120.2M |
| 2024-08-08 | 1.12 | 1.12 | 1.11 | 1.11 | 99.3M |
| 2024-08-07 | 1.10 | 1.12 | 1.09 | 1.12 | 108.5M |
| 2024-08-06 | 1.09 | 1.11 | 1.09 | 1.10 | 88.2M |
| 2024-08-05 | 1.10 | 1.11 | 1.09 | 1.09 | 80.7M |
| 2024-08-02 | 1.11 | 1.11 | 1.10 | 1.10 | 68.2M |
| 2024-08-01 | 1.13 | 1.14 | 1.11 | 1.11 | 114.9M |
| 2024-07-31 | 1.08 | 1.12 | 1.08 | 1.12 | 166.1M |
| 2024-07-30 | 1.10 | 1.10 | 1.08 | 1.09 | 196.7M |
| 2024-07-29 | 1.11 | 1.11 | 1.10 | 1.10 | 96.9M |
| 2024-07-26 | 1.10 | 1.12 | 1.10 | 1.11 | 93.3M |
| 2024-07-25 | 1.11 | 1.11 | 1.10 | 1.10 | 83.7M |
| 2024-07-24 | 1.12 | 1.12 | 1.10 | 1.12 | 124.5M |
| 2024-07-23 | 1.14 | 1.14 | 1.12 | 1.12 | 81.1M |
| 2024-07-22 | 1.15 | 1.15 | 1.12 | 1.14 | 159.6M |
| 2024-07-19 | 1.16 | 1.16 | 1.15 | 1.16 | 71.3M |
| 2024-07-18 | 1.15 | 1.16 | 1.14 | 1.16 | 98.7M |
| 2024-07-17 | 1.18 | 1.18 | 1.15 | 1.16 | 121.1M |
| 2024-07-16 | 1.17 | 1.18 | 1.17 | 1.18 | 65.3M |
| 2024-07-15 | 1.15 | 1.18 | 1.15 | 1.18 | 142.7M |
| 2024-07-12 | 1.18 | 1.19 | 1.15 | 1.16 | 264.8M |
| 2024-07-11 | 1.18 | 1.19 | 1.17 | 1.19 | 120.9M |
| 2024-07-10 | 1.22 | 1.22 | 1.17 | 1.18 | 221.3M |
| 2024-07-09 | 1.22 | 1.23 | 1.21 | 1.23 | 76.2M |
| 2024-07-08 | 1.23 | 1.23 | 1.22 | 1.22 | 65.4M |
| 2024-07-05 | 1.23 | 1.24 | 1.22 | 1.24 | 88.8M |
| 2024-07-04 | 1.25 | 1.26 | 1.24 | 1.24 | 73.1M |
| 2024-07-03 | 1.27 | 1.28 | 1.25 | 1.25 | 77.2M |
| 2024-07-02 | 1.28 | 1.29 | 1.26 | 1.27 | 85.4M |
| 2024-07-01 | 1.24 | 1.28 | 1.24 | 1.28 | 134.2M |
| 2024-06-28 | 1.22 | 1.24 | 1.22 | 1.24 | 84.2M |
| 2024-06-27 | 1.24 | 1.24 | 1.23 | 1.23 | 75.4M |
| 2024-06-26 | 1.23 | 1.24 | 1.22 | 1.24 | 78.8M |
| 2024-06-25 | 1.24 | 1.25 | 1.23 | 1.24 | 142.8M |
| 2024-06-24 | 1.27 | 1.27 | 1.23 | 1.24 | 84.5M |
| 2024-06-21 | 1.28 | 1.29 | 1.26 | 1.27 | 63.5M |
| 2024-06-20 | 1.27 | 1.29 | 1.27 | 1.28 | 124.6M |
| 2024-06-19 | 1.27 | 1.29 | 1.27 | 1.28 | 121.8M |
| 2024-06-18 | 1.28 | 1.28 | 1.26 | 1.28 | 80.4M |
| 2024-06-17 | 1.30 | 1.31 | 1.27 | 1.28 | 117.8M |
| 2024-06-14 | 1.32 | 1.32 | 1.30 | 1.31 | 114.7M |
| 2024-06-13 | 1.33 | 1.34 | 1.31 | 1.32 | 92.8M |
| 2024-06-12 | 1.29 | 1.34 | 1.28 | 1.34 | 163.2M |
| 2024-06-11 | 1.31 | 1.31 | 1.28 | 1.29 | 77.8M |
| 2024-06-07 | 1.30 | 1.31 | 1.29 | 1.31 | 89.1M |
| 2024-06-06 | 1.28 | 1.31 | 1.28 | 1.30 | 116.5M |
| 2024-06-05 | 1.30 | 1.31 | 1.28 | 1.28 | 83.5M |
| 2024-06-04 | 1.31 | 1.31 | 1.29 | 1.30 | 108.8M |
| 2024-06-03 | 1.33 | 1.33 | 1.31 | 1.32 | 123.1M |
| 2024-05-31 | 1.33 | 1.33 | 1.32 | 1.33 | 90.2M |
| 2024-05-30 | 1.34 | 1.35 | 1.31 | 1.32 | 112.5M |
| 2024-05-29 | 1.33 | 1.35 | 1.32 | 1.35 | 138.5M |
| 2024-05-28 | 1.32 | 1.34 | 1.32 | 1.33 | 107.8M |
| 2024-05-27 | 1.31 | 1.34 | 1.30 | 1.33 | 203.7M |
| 2024-05-24 | 1.30 | 1.32 | 1.30 | 1.30 | 85.7M |
| 2024-05-23 | 1.32 | 1.32 | 1.30 | 1.30 | 113.8M |
| 2024-05-22 | 1.33 | 1.35 | 1.32 | 1.32 | 143.3M |
| 2024-05-21 | 1.31 | 1.33 | 1.30 | 1.32 | 123.2M |
| 2024-05-20 | 1.27 | 1.32 | 1.27 | 1.32 | 201.4M |
| 2024-05-17 | 1.26 | 1.27 | 1.26 | 1.27 | 77.6M |
| 2024-05-16 | 1.27 | 1.28 | 1.26 | 1.26 | 107.8M |
| 2024-05-15 | 1.26 | 1.28 | 1.25 | 1.27 | 127.9M |
| 2024-05-14 | 1.28 | 1.29 | 1.25 | 1.26 | 154.7M |
| 2024-05-13 | 1.29 | 1.30 | 1.27 | 1.28 | 210.8M |
| 2024-05-10 | 1.30 | 1.30 | 1.29 | 1.30 | 125.1M |
| 2024-05-09 | 1.29 | 1.31 | 1.28 | 1.30 | 145.6M |
| 2024-05-08 | 1.26 | 1.31 | 1.26 | 1.30 | 280.3M |
| 2024-05-07 | 1.25 | 1.27 | 1.25 | 1.27 | 146.7M |
| 2024-05-06 | 1.25 | 1.26 | 1.23 | 1.26 | 284.6M |
| 2024-04-30 | 1.23 | 1.25 | 1.23 | 1.24 | 176.6M |
| 2024-04-29 | 1.23 | 1.24 | 1.21 | 1.24 | 275.9M |
| 2024-04-26 | 1.24 | 1.25 | 1.23 | 1.23 | 200.4M |
| 2024-04-25 | 1.23 | 1.25 | 1.22 | 1.25 | 173.4M |
| 2024-04-24 | 1.24 | 1.24 | 1.22 | 1.23 | 164.0M |
| 2024-04-23 | 1.25 | 1.26 | 1.23 | 1.24 | 199.0M |
| 2024-04-22 | 1.33 | 1.34 | 1.27 | 1.27 | 234.7M |
| 2024-04-19 | 1.33 | 1.35 | 1.32 | 1.33 | 228.8M |
| 2024-04-18 | 1.33 | 1.36 | 1.33 | 1.33 | 386.9M |
| 2024-04-17 | 1.32 | 1.34 | 1.30 | 1.34 | 174.9M |
| 2024-04-16 | 1.33 | 1.34 | 1.30 | 1.32 | 301.3M |
| 2024-04-15 | 1.30 | 1.33 | 1.29 | 1.33 | 218.1M |
| 2024-04-12 | 1.30 | 1.31 | 1.29 | 1.30 | 148.4M |
| 2024-04-11 | 1.28 | 1.32 | 1.27 | 1.31 | 221.8M |
| 2024-04-10 | 1.27 | 1.30 | 1.26 | 1.29 | 324.2M |
| 2024-04-09 | 1.27 | 1.28 | 1.25 | 1.27 | 197.3M |
| 2024-04-08 | 1.26 | 1.29 | 1.25 | 1.27 | 259.7M |
| 2024-04-03 | 1.24 | 1.27 | 1.23 | 1.27 | 279.1M |
| 2024-04-02 | 1.23 | 1.25 | 1.23 | 1.24 | 189.1M |
| 2024-04-01 | 1.24 | 1.24 | 1.21 | 1.23 | 178.8M |
| 2024-03-29 | 1.22 | 1.25 | 1.21 | 1.24 | 165.8M |
| 2024-03-28 | 1.22 | 1.23 | 1.20 | 1.22 | 178.4M |
| 2024-03-27 | 1.22 | 1.23 | 1.21 | 1.22 | 164.8M |
| 2024-03-26 | 1.25 | 1.26 | 1.21 | 1.22 | 409.9M |
| 2024-03-25 | 1.25 | 1.28 | 1.24 | 1.25 | 270.1M |
| 2024-03-22 | 1.26 | 1.27 | 1.25 | 1.26 | 218.7M |
| 2024-03-21 | 1.25 | 1.26 | 1.24 | 1.26 | 244.9M |
| 2024-03-20 | 1.25 | 1.27 | 1.25 | 1.26 | 232.1M |
| 2024-03-19 | 1.24 | 1.28 | 1.24 | 1.26 | 374.0M |
| 2024-03-18 | 1.25 | 1.25 | 1.23 | 1.24 | 399.5M |
| 2024-03-15 | 1.28 | 1.28 | 1.24 | 1.26 | 338.7M |
| 2024-03-14 | 1.26 | 1.28 | 1.26 | 1.28 | 265.5M |
| 2024-03-13 | 1.27 | 1.27 | 1.25 | 1.27 | 283.4M |
| 2024-03-12 | 1.32 | 1.32 | 1.27 | 1.28 | 298.1M |
| 2024-03-11 | 1.36 | 1.36 | 1.31 | 1.32 | 200.5M |
| 2024-03-08 | 1.37 | 1.37 | 1.34 | 1.36 | 251.5M |
| 2024-03-07 | 1.35 | 1.38 | 1.35 | 1.38 | 158.1M |
| 2024-03-06 | 1.35 | 1.38 | 1.35 | 1.36 | 152.9M |
| 2024-03-05 | 1.35 | 1.37 | 1.34 | 1.35 | 181.5M |
| 2024-03-04 | 1.32 | 1.36 | 1.32 | 1.36 | 150.3M |
| 2024-03-01 | 1.30 | 1.34 | 1.30 | 1.33 | 166.7M |
| 2024-02-29 | 1.30 | 1.31 | 1.29 | 1.31 | 118.4M |
| 2024-02-28 | 1.31 | 1.33 | 1.29 | 1.31 | 157.2M |
| 2024-02-27 | 1.30 | 1.32 | 1.29 | 1.31 | 121.6M |
| 2024-02-26 | 1.33 | 1.34 | 1.30 | 1.31 | 169.4M |
| 2024-02-23 | 1.36 | 1.36 | 1.33 | 1.34 | 241.8M |
| 2024-02-22 | 1.29 | 1.36 | 1.28 | 1.36 | 149.8M |
| 2024-02-21 | 1.29 | 1.31 | 1.28 | 1.29 | 92.6M |
| 2024-02-20 | 1.29 | 1.31 | 1.28 | 1.30 | 122.2M |
| 2024-02-19 | 1.23 | 1.29 | 1.22 | 1.29 | 95.4M |
| 2024-02-08 | 1.23 | 1.24 | 1.22 | 1.23 | 76.4M |
| 2024-02-07 | 1.19 | 1.23 | 1.18 | 1.23 | 94.9M |
| 2024-02-06 | 1.19 | 1.20 | 1.17 | 1.20 | 122.6M |
| 2024-02-05 | 1.18 | 1.20 | 1.16 | 1.19 | 77.8M |
| 2024-02-02 | 1.19 | 1.20 | 1.16 | 1.19 | 91.1M |
| 2024-02-01 | 1.21 | 1.21 | 1.19 | 1.19 | 95.7M |
| 2024-01-31 | 1.20 | 1.23 | 1.20 | 1.21 | 112.9M |
| 2024-01-30 | 1.22 | 1.23 | 1.20 | 1.21 | 139.4M |
| 2024-01-29 | 1.22 | 1.23 | 1.21 | 1.22 | 99.9M |
| 2024-01-26 | 1.21 | 1.23 | 1.20 | 1.23 | 93.4M |
| 2024-01-25 | 1.17 | 1.22 | 1.17 | 1.21 | 107.6M |
| 2024-01-24 | 1.14 | 1.17 | 1.14 | 1.17 | 128.0M |
| 2024-01-23 | 1.12 | 1.15 | 1.11 | 1.14 | 118.8M |
| 2024-01-22 | 1.16 | 1.16 | 1.11 | 1.12 | 94.2M |
| 2024-01-19 | 1.18 | 1.18 | 1.15 | 1.16 | 111.1M |
| 2024-01-18 | 1.18 | 1.18 | 1.14 | 1.18 | 152.4M |
| 2024-01-17 | 1.20 | 1.21 | 1.18 | 1.18 | 74.8M |
| 2024-01-16 | 1.20 | 1.21 | 1.19 | 1.20 | 97.2M |
| 2024-01-15 | 1.20 | 1.20 | 1.19 | 1.20 | 60.4M |
| 2024-01-12 | 1.19 | 1.21 | 1.19 | 1.20 | 104.7M |
| 2024-01-11 | 1.21 | 1.21 | 1.19 | 1.20 | 139.6M |
| 2024-01-10 | 1.22 | 1.23 | 1.21 | 1.21 | 98.7M |
| 2024-01-09 | 1.21 | 1.23 | 1.20 | 1.23 | 100.2M |
| 2024-01-08 | 1.22 | 1.22 | 1.19 | 1.21 | 89.9M |
| 2024-01-05 | 1.22 | 1.23 | 1.21 | 1.22 | 155.0M |
| 2024-01-04 | 1.21 | 1.23 | 1.21 | 1.22 | 152.3M |
| 2024-01-03 | 1.20 | 1.22 | 1.19 | 1.21 | 138.9M |
| 2024-01-02 | 1.16 | 1.20 | 1.15 | 1.20 | 149.6M |