1.30
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 | 1.05 | 1.06 | 1.05 | 1.06 | 53.7M |
| 2022-12-29 | 1.04 | 1.06 | 1.03 | 1.05 | 48.3M |
| 2022-12-28 | 1.04 | 1.05 | 1.03 | 1.04 | 78.6M |
| 2022-12-27 | 1.04 | 1.05 | 1.04 | 1.05 | 139.1M |
| 2022-12-26 | 1.03 | 1.05 | 1.03 | 1.04 | 35.9M |
| 2022-12-23 | 1.01 | 1.04 | 1.01 | 1.03 | 35.9M |
| 2022-12-22 | 1.01 | 1.03 | 1.01 | 1.01 | 58.9M |
| 2022-12-21 | 1.01 | 1.02 | 1.00 | 1.01 | 102.5M |
| 2022-12-20 | 1.04 | 1.04 | 1.01 | 1.01 | 59.8M |
| 2022-12-19 | 1.06 | 1.06 | 1.03 | 1.03 | 39.9M |
| 2022-12-16 | 1.07 | 1.07 | 1.05 | 1.06 | 46.0M |
| 2022-12-15 | 1.06 | 1.08 | 1.06 | 1.08 | 60.5M |
| 2022-12-14 | 1.07 | 1.08 | 1.07 | 1.07 | 46.7M |
| 2022-12-13 | 1.08 | 1.09 | 1.06 | 1.06 | 48.1M |
| 2022-12-12 | 1.07 | 1.09 | 1.07 | 1.09 | 56.7M |
| 2022-12-09 | 1.07 | 1.08 | 1.06 | 1.07 | 57.0M |
| 2022-12-08 | 1.09 | 1.09 | 1.07 | 1.07 | 51.2M |
| 2022-12-07 | 1.09 | 1.09 | 1.08 | 1.09 | 48.3M |
| 2022-12-06 | 1.09 | 1.10 | 1.09 | 1.09 | 53.4M |
| 2022-12-05 | 1.09 | 1.10 | 1.08 | 1.09 | 58.0M |
| 2022-12-02 | 1.07 | 1.10 | 1.07 | 1.08 | 60.0M |
| 2022-12-01 | 1.07 | 1.09 | 1.07 | 1.09 | 139.6M |
| 2022-11-30 | 1.06 | 1.06 | 1.05 | 1.06 | 64.0M |
| 2022-11-29 | 1.04 | 1.06 | 1.04 | 1.06 | 68.4M |
| 2022-11-28 | 1.04 | 1.05 | 1.03 | 1.04 | 48.4M |
| 2022-11-25 | 1.06 | 1.07 | 1.05 | 1.05 | 56.6M |
| 2022-11-24 | 1.09 | 1.09 | 1.07 | 1.07 | 55.1M |
| 2022-11-23 | 1.10 | 1.10 | 1.07 | 1.09 | 63.6M |
| 2022-11-22 | 1.10 | 1.11 | 1.09 | 1.10 | 67.1M |
| 2022-11-21 | 1.12 | 1.12 | 1.09 | 1.11 | 105.1M |
| 2022-11-18 | 1.13 | 1.15 | 1.12 | 1.12 | 168.7M |
| 2022-11-17 | 1.09 | 1.13 | 1.09 | 1.13 | 75.7M |
| 2022-11-16 | 1.10 | 1.12 | 1.10 | 1.10 | 52.5M |
| 2022-11-15 | 1.09 | 1.11 | 1.07 | 1.11 | 80.8M |
| 2022-11-14 | 1.06 | 1.08 | 1.06 | 1.08 | 95.4M |
| 2022-11-11 | 1.09 | 1.09 | 1.06 | 1.07 | 82.6M |
| 2022-11-10 | 1.05 | 1.08 | 1.05 | 1.07 | 51.8M |
| 2022-11-09 | 1.07 | 1.08 | 1.06 | 1.07 | 58.0M |
| 2022-11-08 | 1.07 | 1.08 | 1.05 | 1.08 | 82.7M |
| 2022-11-07 | 1.08 | 1.10 | 1.06 | 1.07 | 81.0M |
| 2022-11-04 | 1.06 | 1.08 | 1.06 | 1.08 | 56.2M |
| 2022-11-03 | 1.06 | 1.08 | 1.05 | 1.06 | 124.8M |
| 2022-11-02 | 1.08 | 1.09 | 1.07 | 1.08 | 91.1M |
| 2022-11-01 | 1.06 | 1.09 | 1.05 | 1.08 | 95.3M |
| 2022-10-31 | 1.02 | 1.07 | 1.01 | 1.07 | 100.6M |
| 2022-10-28 | 1.04 | 1.06 | 1.02 | 1.02 | 113.0M |
| 2022-10-27 | 1.04 | 1.07 | 1.04 | 1.05 | 131.3M |
| 2022-10-26 | 0.97 | 1.04 | 0.97 | 1.04 | 71.0M |
| 2022-10-25 | 1.01 | 1.01 | 0.97 | 0.98 | 52.3M |
| 2022-10-24 | 1.01 | 1.03 | 1.00 | 1.01 | 79.8M |
| 2022-10-21 | 1.00 | 1.02 | 0.99 | 1.01 | 89.5M |
| 2022-10-20 | 0.98 | 1.02 | 0.98 | 1.00 | 82.0M |
| 2022-10-19 | 1.00 | 1.00 | 0.98 | 0.99 | 50.6M |
| 2022-10-18 | 1.01 | 1.01 | 0.99 | 0.99 | 79.7M |
| 2022-10-17 | 0.98 | 1.00 | 0.98 | 1.00 | 93.3M |
| 2022-10-14 | 0.96 | 0.98 | 0.96 | 0.98 | 70.1M |
| 2022-10-13 | 0.93 | 0.97 | 0.92 | 0.96 | 91.3M |
| 2022-10-12 | 0.89 | 0.93 | 0.89 | 0.93 | 66.6M |
| 2022-10-11 | 0.90 | 0.90 | 0.89 | 0.90 | 52.1M |
| 2022-10-10 | 0.93 | 0.93 | 0.90 | 0.90 | 58.8M |
| 2022-09-30 | 0.94 | 0.94 | 0.93 | 0.93 | 51.5M |
| 2022-09-29 | 0.94 | 0.95 | 0.93 | 0.94 | 54.2M |
| 2022-09-28 | 0.95 | 0.95 | 0.94 | 0.94 | 57.9M |
| 2022-09-27 | 0.94 | 0.96 | 0.94 | 0.96 | 52.8M |
| 2022-09-26 | 0.95 | 0.95 | 0.93 | 0.93 | 45.2M |
| 2022-09-23 | 0.96 | 0.97 | 0.94 | 0.95 | 49.5M |
| 2022-09-22 | 0.96 | 0.98 | 0.96 | 0.97 | 54.3M |
| 2022-09-21 | 0.97 | 0.97 | 0.95 | 0.97 | 73.5M |
| 2022-09-20 | 0.97 | 0.98 | 0.97 | 0.97 | 46.4M |
| 2022-09-19 | 1.00 | 1.00 | 0.97 | 0.97 | 61.6M |
| 2022-09-16 | 0.99 | 1.02 | 0.99 | 0.99 | 120.9M |
| 2022-09-15 | 1.00 | 1.01 | 0.98 | 0.99 | 49.4M |
| 2022-09-14 | 1.00 | 1.00 | 0.99 | 1.00 | 48.0M |
| 2022-09-13 | 1.00 | 1.01 | 1.00 | 1.01 | 68.6M |
| 2022-09-09 | 0.99 | 1.00 | 0.98 | 1.00 | 46.5M |
| 2022-09-08 | 1.00 | 1.00 | 0.99 | 0.99 | 58.7M |
| 2022-09-07 | 0.99 | 1.00 | 0.98 | 1.00 | 70.1M |
| 2022-09-06 | 0.99 | 0.99 | 0.98 | 0.99 | 45.3M |
| 2022-09-05 | 1.00 | 1.00 | 0.98 | 0.99 | 46.3M |
| 2022-09-02 | 0.99 | 1.00 | 0.99 | 1.00 | 46.9M |
| 2022-09-01 | 0.99 | 1.00 | 0.99 | 0.99 | 46.1M |
| 2022-08-31 | 0.99 | 1.00 | 0.98 | 0.99 | 45.6M |
| 2022-08-30 | 0.99 | 1.00 | 0.99 | 1.00 | 40.4M |
| 2022-08-29 | 0.99 | 0.99 | 0.98 | 0.99 | 54.8M |
| 2022-08-26 | 1.01 | 1.01 | 1.00 | 1.00 | 33.0M |
| 2022-08-25 | 1.01 | 1.01 | 0.99 | 1.00 | 50.1M |
| 2022-08-24 | 1.04 | 1.04 | 1.00 | 1.01 | 91.4M |
| 2022-08-23 | 1.04 | 1.04 | 1.04 | 1.04 | 37.7M |
| 2022-08-22 | 1.03 | 1.04 | 1.02 | 1.04 | 34.8M |
| 2022-08-19 | 1.05 | 1.06 | 1.03 | 1.03 | 47.5M |
| 2022-08-18 | 1.06 | 1.06 | 1.05 | 1.05 | 40.0M |
| 2022-08-17 | 1.05 | 1.06 | 1.04 | 1.06 | 40.3M |
| 2022-08-16 | 1.06 | 1.07 | 1.05 | 1.05 | 41.6M |
| 2022-08-15 | 1.07 | 1.07 | 1.06 | 1.06 | 52.7M |
| 2022-08-12 | 1.09 | 1.09 | 1.08 | 1.08 | 42.9M |
| 2022-08-11 | 1.07 | 1.09 | 1.07 | 1.09 | 60.9M |
| 2022-08-10 | 1.07 | 1.08 | 1.07 | 1.07 | 47.2M |
| 2022-08-09 | 1.10 | 1.10 | 1.07 | 1.08 | 71.1M |
| 2022-08-08 | 1.10 | 1.10 | 1.08 | 1.09 | 57.1M |
| 2022-08-05 | 1.03 | 1.09 | 1.03 | 1.09 | 119.3M |
| 2022-08-04 | 1.03 | 1.04 | 1.02 | 1.03 | 41.6M |
| 2022-08-03 | 1.02 | 1.05 | 1.02 | 1.03 | 55.4M |
| 2022-08-02 | 1.05 | 1.05 | 1.00 | 1.02 | 39.8M |
| 2022-08-01 | 1.04 | 1.05 | 1.03 | 1.05 | 39.9M |
| 2022-07-29 | 1.06 | 1.06 | 1.04 | 1.04 | 45.0M |
| 2022-07-28 | 1.05 | 1.07 | 1.05 | 1.06 | 42.4M |
| 2022-07-27 | 1.05 | 1.05 | 1.04 | 1.05 | 37.7M |
| 2022-07-26 | 1.03 | 1.05 | 1.03 | 1.05 | 38.7M |
| 2022-07-25 | 1.03 | 1.04 | 1.02 | 1.03 | 30.9M |
| 2022-07-22 | 1.05 | 1.05 | 1.03 | 1.04 | 34.4M |
| 2022-07-21 | 1.05 | 1.06 | 1.04 | 1.05 | 46.0M |
| 2022-07-20 | 1.05 | 1.06 | 1.05 | 1.05 | 34.4M |
| 2022-07-19 | 1.03 | 1.05 | 1.02 | 1.05 | 35.2M |
| 2022-07-18 | 1.00 | 1.03 | 1.00 | 1.03 | 35.8M |
| 2022-07-15 | 1.03 | 1.03 | 1.00 | 1.00 | 39.7M |
| 2022-07-14 | 1.02 | 1.03 | 1.02 | 1.03 | 39.7M |
| 2022-07-13 | 1.02 | 1.02 | 1.01 | 1.02 | 39.5M |
| 2022-07-12 | 1.03 | 1.03 | 1.01 | 1.01 | 34.7M |
| 2022-07-11 | 1.06 | 1.06 | 1.03 | 1.03 | 43.8M |
| 2022-07-08 | 1.06 | 1.07 | 1.06 | 1.06 | 29.9M |
| 2022-07-07 | 1.06 | 1.06 | 1.05 | 1.06 | 38.1M |
| 2022-07-06 | 1.07 | 1.08 | 1.05 | 1.06 | 39.6M |
| 2022-07-05 | 1.09 | 1.09 | 1.06 | 1.07 | 35.6M |
| 2022-07-04 | 1.08 | 1.09 | 1.07 | 1.09 | 33.5M |
| 2022-07-01 | 1.08 | 1.09 | 1.08 | 1.08 | 35.0M |
| 2022-06-30 | 1.09 | 1.10 | 1.08 | 1.09 | 36.1M |
| 2022-06-29 | 1.08 | 1.12 | 1.08 | 1.09 | 37.5M |
| 2022-06-28 | 1.09 | 1.10 | 1.07 | 1.10 | 58.3M |
| 2022-06-27 | 1.08 | 1.09 | 1.08 | 1.09 | 72.5M |
| 2022-06-24 | 1.07 | 1.09 | 1.07 | 1.08 | 47.4M |
| 2022-06-23 | 1.04 | 1.08 | 1.04 | 1.08 | 41.7M |
| 2022-06-22 | 1.07 | 1.07 | 1.04 | 1.04 | 35.8M |
| 2022-06-21 | 1.07 | 1.08 | 1.06 | 1.07 | 52.0M |
| 2022-06-20 | 1.06 | 1.07 | 1.05 | 1.07 | 70.0M |
| 2022-06-17 | 1.04 | 1.05 | 1.03 | 1.05 | 84.3M |
| 2022-06-16 | 1.06 | 1.07 | 1.05 | 1.05 | 46.2M |
| 2022-06-15 | 1.03 | 1.07 | 1.03 | 1.06 | 49.3M |
| 2022-06-14 | 1.03 | 1.03 | 0.99 | 1.03 | 39.2M |
| 2022-06-13 | 1.03 | 1.04 | 1.02 | 1.04 | 43.7M |
| 2022-06-10 | 1.02 | 1.04 | 1.01 | 1.04 | 61.5M |
| 2022-06-09 | 1.05 | 1.05 | 1.02 | 1.02 | 47.5M |
| 2022-06-08 | 1.04 | 1.07 | 1.04 | 1.05 | 54.0M |
| 2022-06-07 | 1.04 | 1.04 | 1.03 | 1.04 | 55.3M |
| 2022-06-06 | 1.00 | 1.04 | 1.00 | 1.04 | 55.4M |
| 2022-06-02 | 0.98 | 1.01 | 0.98 | 1.00 | 40.6M |
| 2022-06-01 | 0.99 | 1.00 | 0.98 | 0.99 | 31.1M |
| 2022-05-31 | 0.97 | 0.99 | 0.96 | 0.99 | 55.7M |
| 2022-05-30 | 0.95 | 0.97 | 0.95 | 0.97 | 39.4M |
| 2022-05-27 | 0.95 | 0.97 | 0.94 | 0.94 | 43.1M |
| 2022-05-26 | 0.93 | 0.95 | 0.92 | 0.95 | 42.5M |
| 2022-05-25 | 0.92 | 0.94 | 0.92 | 0.94 | 51.2M |
| 2022-05-24 | 0.98 | 0.98 | 0.93 | 0.93 | 43.3M |
| 2022-05-23 | 0.98 | 0.98 | 0.97 | 0.97 | 39.5M |
| 2022-05-20 | 0.95 | 0.97 | 0.95 | 0.97 | 38.3M |
| 2022-05-19 | 0.94 | 0.95 | 0.93 | 0.95 | 34.5M |
| 2022-05-18 | 0.95 | 0.97 | 0.95 | 0.96 | 40.6M |
| 2022-05-17 | 0.94 | 0.95 | 0.93 | 0.95 | 28.6M |
| 2022-05-16 | 0.96 | 0.96 | 0.94 | 0.95 | 34.5M |
| 2022-05-13 | 0.97 | 0.97 | 0.94 | 0.95 | 35.7M |
| 2022-05-12 | 0.96 | 0.97 | 0.96 | 0.96 | 47.2M |
| 2022-05-11 | 0.95 | 0.99 | 0.94 | 0.97 | 47.3M |
| 2022-05-10 | 0.93 | 0.95 | 0.92 | 0.95 | 31.9M |
| 2022-05-09 | 0.95 | 0.95 | 0.93 | 0.94 | 49.3M |
| 2022-05-06 | 0.94 | 0.97 | 0.93 | 0.96 | 69.3M |
| 2022-05-05 | 0.98 | 0.98 | 0.95 | 0.96 | 54.4M |
| 2022-04-29 | 0.92 | 0.98 | 0.92 | 0.98 | 38.5M |
| 2022-04-28 | 0.93 | 0.93 | 0.90 | 0.92 | 48.5M |
| 2022-04-27 | 0.88 | 0.93 | 0.87 | 0.93 | 55.0M |
| 2022-04-26 | 0.93 | 0.93 | 0.88 | 0.88 | 38.2M |
| 2022-04-25 | 0.98 | 0.98 | 0.93 | 0.93 | 39.2M |
| 2022-04-22 | 1.01 | 1.01 | 0.99 | 0.99 | 35.8M |
| 2022-04-21 | 1.03 | 1.04 | 1.00 | 1.01 | 44.2M |
| 2022-04-20 | 1.05 | 1.06 | 1.03 | 1.03 | 30.3M |
| 2022-04-19 | 1.04 | 1.05 | 1.03 | 1.04 | 30.2M |
| 2022-04-18 | 1.03 | 1.05 | 1.02 | 1.05 | 33.9M |
| 2022-04-15 | 1.02 | 1.04 | 1.02 | 1.03 | 23.6M |
| 2022-04-14 | 1.03 | 1.04 | 1.02 | 1.03 | 27.7M |
| 2022-04-13 | 1.03 | 1.04 | 1.02 | 1.02 | 26.6M |
| 2022-04-12 | 1.02 | 1.04 | 1.00 | 1.04 | 30.8M |
| 2022-04-11 | 1.07 | 1.07 | 1.01 | 1.02 | 46.1M |
| 2022-04-08 | 1.09 | 1.09 | 1.06 | 1.07 | 27.6M |
| 2022-04-07 | 1.11 | 1.11 | 1.09 | 1.09 | 27.7M |
| 2022-04-06 | 1.12 | 1.12 | 1.11 | 1.11 | 27.3M |
| 2022-04-01 | 1.11 | 1.12 | 1.10 | 1.12 | 20.3M |
| 2022-03-31 | 1.12 | 1.12 | 1.11 | 1.12 | 29.2M |
| 2022-03-30 | 1.10 | 1.12 | 1.10 | 1.12 | 24.0M |
| 2022-03-29 | 1.12 | 1.12 | 1.09 | 1.09 | 31.1M |
| 2022-03-28 | 1.12 | 1.12 | 1.10 | 1.11 | 26.3M |
| 2022-03-25 | 1.14 | 1.14 | 1.11 | 1.12 | 32.4M |
| 2022-03-24 | 1.15 | 1.15 | 1.13 | 1.14 | 37.3M |
| 2022-03-23 | 1.16 | 1.16 | 1.15 | 1.16 | 24.1M |
| 2022-03-22 | 1.15 | 1.16 | 1.14 | 1.15 | 33.9M |
| 2022-03-21 | 1.16 | 1.16 | 1.14 | 1.15 | 32.3M |
| 2022-03-18 | 1.16 | 1.16 | 1.15 | 1.16 | 32.2M |
| 2022-03-17 | 1.15 | 1.18 | 1.14 | 1.16 | 38.2M |
| 2022-03-16 | 1.11 | 1.14 | 1.07 | 1.13 | 45.4M |
| 2022-03-15 | 1.14 | 1.15 | 1.10 | 1.10 | 29.6M |
| 2022-03-14 | 1.18 | 1.18 | 1.14 | 1.14 | 26.8M |
| 2022-03-11 | 1.15 | 1.18 | 1.13 | 1.18 | 30.6M |
| 2022-03-10 | 1.17 | 1.18 | 1.17 | 1.17 | 34.8M |
| 2022-03-09 | 1.17 | 1.17 | 1.10 | 1.16 | 21.8M |
| 2022-03-08 | 1.19 | 1.20 | 1.16 | 1.17 | 46.9M |
| 2022-03-07 | 1.24 | 1.24 | 1.18 | 1.19 | 71.1M |
| 2022-03-04 | 1.25 | 1.25 | 1.23 | 1.24 | 30.4M |
| 2022-03-03 | 1.28 | 1.29 | 1.26 | 1.26 | 35.9M |
| 2022-03-02 | 1.29 | 1.29 | 1.28 | 1.28 | 24.2M |
| 2022-03-01 | 1.29 | 1.30 | 1.28 | 1.29 | 28.1M |
| 2022-02-28 | 1.29 | 1.30 | 1.27 | 1.29 | 29.2M |
| 2022-02-25 | 1.29 | 1.31 | 1.29 | 1.29 | 22.1M |
| 2022-02-24 | 1.32 | 1.32 | 1.26 | 1.28 | 34.6M |
| 2022-02-23 | 1.30 | 1.33 | 1.30 | 1.32 | 43.4M |
| 2022-02-22 | 1.30 | 1.30 | 1.29 | 1.29 | 40.5M |
| 2022-02-21 | 1.30 | 1.32 | 1.29 | 1.32 | 95.1M |
| 2022-02-18 | 1.28 | 1.29 | 1.27 | 1.29 | 30.3M |
| 2022-02-17 | 1.28 | 1.28 | 1.26 | 1.27 | 20.7M |
| 2022-02-16 | 1.28 | 1.29 | 1.27 | 1.28 | 33.2M |
| 2022-02-15 | 1.26 | 1.28 | 1.26 | 1.28 | 23.0M |
| 2022-02-14 | 1.27 | 1.27 | 1.24 | 1.26 | 25.5M |
| 2022-02-11 | 1.29 | 1.29 | 1.27 | 1.27 | 29.5M |
| 2022-02-10 | 1.31 | 1.31 | 1.28 | 1.29 | 31.9M |
| 2022-02-09 | 1.28 | 1.31 | 1.28 | 1.31 | 47.3M |
| 2022-02-08 | 1.28 | 1.29 | 1.26 | 1.28 | 22.8M |
| 2022-02-07 | 1.32 | 1.32 | 1.28 | 1.28 | 34.6M |
| 2022-01-28 | 1.32 | 1.32 | 1.29 | 1.29 | 26.2M |
| 2022-01-27 | 1.36 | 1.36 | 1.31 | 1.31 | 25.3M |
| 2022-01-26 | 1.36 | 1.37 | 1.34 | 1.36 | 20.5M |
| 2022-01-25 | 1.41 | 1.41 | 1.35 | 1.36 | 42.8M |
| 2022-01-24 | 1.41 | 1.42 | 1.39 | 1.41 | 30.4M |
| 2022-01-21 | 1.42 | 1.43 | 1.40 | 1.41 | 46.8M |
| 2022-01-20 | 1.44 | 1.44 | 1.41 | 1.42 | 44.6M |
| 2022-01-19 | 1.43 | 1.44 | 1.42 | 1.43 | 32.2M |
| 2022-01-18 | 1.42 | 1.46 | 1.41 | 1.44 | 47.9M |
| 2022-01-17 | 1.36 | 1.41 | 1.36 | 1.41 | 38.2M |
| 2022-01-14 | 1.35 | 1.37 | 1.34 | 1.35 | 24.2M |
| 2022-01-13 | 1.38 | 1.39 | 1.36 | 1.36 | 27.1M |
| 2022-01-12 | 1.37 | 1.38 | 1.37 | 1.37 | 26.1M |
| 2022-01-11 | 1.38 | 1.39 | 1.36 | 1.37 | 24.8M |
| 2022-01-10 | 1.36 | 1.39 | 1.35 | 1.39 | 47.1M |
| 2022-01-07 | 1.39 | 1.40 | 1.36 | 1.37 | 29.2M |
| 2022-01-06 | 1.41 | 1.41 | 1.38 | 1.39 | 29.6M |
| 2022-01-05 | 1.43 | 1.44 | 1.41 | 1.42 | 45.3M |
| 2022-01-04 | 1.43 | 1.44 | 1.42 | 1.43 | 42.7M |