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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.09 | 1.09 | 1.05 | 1.05 | 84.8M |
| 2024-12-30 | 1.10 | 1.10 | 1.08 | 1.09 | 56.5M |
| 2024-12-27 | 1.11 | 1.12 | 1.09 | 1.09 | 57.1M |
| 2024-12-26 | 1.08 | 1.11 | 1.08 | 1.10 | 99.2M |
| 2024-12-25 | 1.09 | 1.09 | 1.08 | 1.08 | 73.9M |
| 2024-12-24 | 1.08 | 1.09 | 1.07 | 1.09 | 63.8M |
| 2024-12-23 | 1.11 | 1.12 | 1.08 | 1.09 | 86.5M |
| 2024-12-20 | 1.11 | 1.12 | 1.10 | 1.11 | 81.3M |
| 2024-12-19 | 1.06 | 1.11 | 1.06 | 1.11 | 73.8M |
| 2024-12-18 | 1.06 | 1.08 | 1.05 | 1.07 | 75.0M |
| 2024-12-17 | 1.07 | 1.08 | 1.05 | 1.06 | 84.6M |
| 2024-12-16 | 1.09 | 1.10 | 1.06 | 1.07 | 78.6M |
| 2024-12-13 | 1.11 | 1.11 | 1.09 | 1.09 | 89.9M |
| 2024-12-12 | 1.12 | 1.12 | 1.10 | 1.12 | 77.7M |
| 2024-12-11 | 1.12 | 1.12 | 1.10 | 1.11 | 78.9M |
| 2024-12-10 | 1.14 | 1.15 | 1.11 | 1.12 | 93.0M |
| 2024-12-09 | 1.11 | 1.12 | 1.09 | 1.10 | 89.9M |
| 2024-12-06 | 1.10 | 1.12 | 1.09 | 1.11 | 92.8M |
| 2024-12-05 | 1.08 | 1.10 | 1.07 | 1.09 | 78.6M |
| 2024-12-04 | 1.09 | 1.10 | 1.07 | 1.08 | 83.6M |
| 2024-12-03 | 1.11 | 1.11 | 1.08 | 1.09 | 75.4M |
| 2024-12-02 | 1.10 | 1.12 | 1.10 | 1.11 | 90.3M |
| 2024-11-29 | 1.06 | 1.12 | 1.06 | 1.11 | 90.9M |
| 2024-11-28 | 1.08 | 1.10 | 1.07 | 1.07 | 79.5M |
| 2024-11-27 | 1.03 | 1.08 | 1.02 | 1.07 | 60.4M |
| 2024-11-26 | 1.06 | 1.07 | 1.04 | 1.04 | 136.3M |
| 2024-11-25 | 1.07 | 1.08 | 1.03 | 1.07 | 89.5M |
| 2024-11-22 | 1.10 | 1.12 | 1.07 | 1.07 | 70.9M |
| 2024-11-21 | 1.08 | 1.12 | 1.08 | 1.11 | 139.6M |
| 2024-11-20 | 1.07 | 1.10 | 1.06 | 1.09 | 85.5M |
| 2024-11-19 | 1.05 | 1.08 | 1.03 | 1.08 | 88.7M |
| 2024-11-18 | 1.10 | 1.11 | 1.04 | 1.05 | 97.5M |
| 2024-11-15 | 1.13 | 1.15 | 1.10 | 1.10 | 100.7M |
| 2024-11-14 | 1.17 | 1.18 | 1.13 | 1.13 | 76.4M |
| 2024-11-13 | 1.16 | 1.19 | 1.15 | 1.18 | 216.3M |
| 2024-11-12 | 1.20 | 1.20 | 1.15 | 1.17 | 148.7M |
| 2024-11-11 | 1.14 | 1.20 | 1.12 | 1.19 | 131.6M |
| 2024-11-08 | 1.13 | 1.16 | 1.13 | 1.14 | 130.0M |
| 2024-11-07 | 1.07 | 1.12 | 1.06 | 1.12 | 110.0M |
| 2024-11-06 | 1.07 | 1.10 | 1.06 | 1.08 | 97.6M |
| 2024-11-05 | 1.01 | 1.07 | 1.00 | 1.07 | 111.9M |
| 2024-11-04 | 0.97 | 1.01 | 0.97 | 1.01 | 61.3M |
| 2024-11-01 | 1.02 | 1.02 | 0.98 | 0.98 | 78.0M |
| 2024-10-31 | 1.01 | 1.04 | 1.00 | 1.02 | 97.7M |
| 2024-10-30 | 0.99 | 1.01 | 0.98 | 1.01 | 74.9M |
| 2024-10-29 | 0.99 | 1.02 | 0.98 | 0.99 | 85.1M |
| 2024-10-28 | 0.98 | 0.99 | 0.97 | 0.99 | 45.1M |
| 2024-10-25 | 0.98 | 0.99 | 0.97 | 0.98 | 55.4M |
| 2024-10-24 | 0.97 | 0.98 | 0.96 | 0.97 | 68.3M |
| 2024-10-23 | 0.98 | 1.01 | 0.98 | 0.98 | 94.7M |
| 2024-10-22 | 1.00 | 1.00 | 0.97 | 0.99 | 92.4M |
| 2024-10-21 | 0.99 | 1.03 | 0.98 | 1.01 | 139.4M |
| 2024-10-18 | 0.92 | 1.02 | 0.91 | 0.99 | 121.7M |
| 2024-10-17 | 0.92 | 0.96 | 0.92 | 0.93 | 97.0M |
| 2024-10-16 | 0.90 | 0.93 | 0.90 | 0.91 | 54.6M |
| 2024-10-15 | 0.94 | 0.98 | 0.92 | 0.93 | 84.5M |
| 2024-10-14 | 0.90 | 0.95 | 0.88 | 0.95 | 119.8M |
| 2024-10-11 | 0.93 | 0.93 | 0.89 | 0.90 | 70.5M |
| 2024-10-10 | 1.00 | 1.01 | 0.93 | 0.94 | 159.2M |
| 2024-10-09 | 1.04 | 1.10 | 0.94 | 1.00 | 283.7M |
| 2024-10-08 | 1.01 | 1.01 | 1.00 | 1.01 | 82.2M |
| 2024-09-30 | 0.87 | 0.91 | 0.87 | 0.91 | 94.6M |
| 2024-09-27 | 0.79 | 0.84 | 0.77 | 0.83 | 50.5M |
| 2024-09-26 | 0.73 | 0.76 | 0.73 | 0.76 | 75.5M |
| 2024-09-25 | 0.73 | 0.75 | 0.73 | 0.73 | 87.5M |
| 2024-09-24 | 0.70 | 0.72 | 0.69 | 0.72 | 70.0M |
| 2024-09-23 | 0.69 | 0.70 | 0.69 | 0.70 | 47.6M |
| 2024-09-20 | 0.69 | 0.70 | 0.68 | 0.69 | 54.4M |
| 2024-09-19 | 0.68 | 0.69 | 0.67 | 0.69 | 48.1M |
| 2024-09-18 | 0.67 | 0.68 | 0.66 | 0.67 | 42.3M |
| 2024-09-13 | 0.68 | 0.68 | 0.67 | 0.67 | 54.2M |
| 2024-09-12 | 0.68 | 0.69 | 0.68 | 0.68 | 46.0M |
| 2024-09-11 | 0.68 | 0.68 | 0.68 | 0.68 | 44.8M |
| 2024-09-10 | 0.67 | 0.69 | 0.66 | 0.68 | 70.3M |
| 2024-09-09 | 0.67 | 0.67 | 0.66 | 0.67 | 47.2M |
| 2024-09-06 | 0.69 | 0.69 | 0.67 | 0.67 | 42.1M |
| 2024-09-05 | 0.68 | 0.69 | 0.68 | 0.69 | 42.4M |
| 2024-09-04 | 0.68 | 0.69 | 0.68 | 0.68 | 44.3M |
| 2024-09-03 | 0.68 | 0.68 | 0.67 | 0.68 | 53.4M |
| 2024-09-02 | 0.69 | 0.70 | 0.67 | 0.67 | 55.5M |
| 2024-08-30 | 0.68 | 0.70 | 0.68 | 0.70 | 67.0M |
| 2024-08-29 | 0.67 | 0.68 | 0.66 | 0.67 | 51.1M |
| 2024-08-28 | 0.66 | 0.67 | 0.66 | 0.67 | 53.5M |
| 2024-08-27 | 0.68 | 0.68 | 0.66 | 0.67 | 49.6M |
| 2024-08-26 | 0.68 | 0.68 | 0.67 | 0.68 | 48.8M |
| 2024-08-23 | 0.67 | 0.68 | 0.67 | 0.68 | 117.7M |
| 2024-08-22 | 0.68 | 0.69 | 0.67 | 0.67 | 56.9M |
| 2024-08-21 | 0.69 | 0.69 | 0.68 | 0.68 | 32.0M |
| 2024-08-20 | 0.70 | 0.70 | 0.68 | 0.69 | 52.4M |
| 2024-08-19 | 0.70 | 0.71 | 0.70 | 0.70 | 57.0M |
| 2024-08-16 | 0.70 | 0.71 | 0.70 | 0.70 | 47.9M |
| 2024-08-15 | 0.70 | 0.71 | 0.69 | 0.70 | 54.9M |
| 2024-08-14 | 0.70 | 0.70 | 0.70 | 0.70 | 45.6M |
| 2024-08-13 | 0.70 | 0.70 | 0.69 | 0.70 | 62.1M |
| 2024-08-12 | 0.71 | 0.71 | 0.69 | 0.70 | 63.4M |
| 2024-08-09 | 0.72 | 0.72 | 0.70 | 0.71 | 56.3M |
| 2024-08-08 | 0.71 | 0.72 | 0.70 | 0.71 | 66.9M |
| 2024-08-07 | 0.72 | 0.73 | 0.71 | 0.72 | 58.3M |
| 2024-08-06 | 0.72 | 0.73 | 0.71 | 0.72 | 74.8M |
| 2024-08-05 | 0.73 | 0.75 | 0.72 | 0.72 | 123.8M |
| 2024-08-02 | 0.75 | 0.76 | 0.74 | 0.74 | 68.3M |
| 2024-08-01 | 0.77 | 0.77 | 0.75 | 0.76 | 51.6M |
| 2024-07-31 | 0.73 | 0.76 | 0.73 | 0.76 | 76.0M |
| 2024-07-30 | 0.73 | 0.73 | 0.72 | 0.73 | 62.1M |
| 2024-07-29 | 0.74 | 0.74 | 0.73 | 0.74 | 44.9M |
| 2024-07-26 | 0.74 | 0.74 | 0.73 | 0.74 | 58.7M |
| 2024-07-25 | 0.73 | 0.74 | 0.73 | 0.74 | 61.8M |
| 2024-07-24 | 0.75 | 0.75 | 0.73 | 0.73 | 65.2M |
| 2024-07-23 | 0.76 | 0.77 | 0.74 | 0.74 | 64.7M |
| 2024-07-22 | 0.77 | 0.77 | 0.76 | 0.77 | 58.3M |
| 2024-07-19 | 0.74 | 0.76 | 0.74 | 0.76 | 69.4M |
| 2024-07-18 | 0.74 | 0.75 | 0.73 | 0.74 | 71.2M |
| 2024-07-17 | 0.75 | 0.76 | 0.75 | 0.75 | 53.3M |
| 2024-07-16 | 0.73 | 0.75 | 0.73 | 0.75 | 77.2M |
| 2024-07-15 | 0.74 | 0.74 | 0.73 | 0.73 | 59.3M |
| 2024-07-12 | 0.75 | 0.75 | 0.74 | 0.75 | 50.0M |
| 2024-07-11 | 0.75 | 0.76 | 0.74 | 0.75 | 59.2M |
| 2024-07-10 | 0.73 | 0.75 | 0.73 | 0.74 | 55.2M |
| 2024-07-09 | 0.72 | 0.74 | 0.72 | 0.74 | 68.4M |
| 2024-07-08 | 0.74 | 0.74 | 0.72 | 0.72 | 68.8M |
| 2024-07-05 | 0.74 | 0.75 | 0.73 | 0.74 | 66.5M |
| 2024-07-04 | 0.76 | 0.76 | 0.74 | 0.74 | 75.4M |
| 2024-07-03 | 0.77 | 0.77 | 0.75 | 0.75 | 64.9M |
| 2024-07-02 | 0.77 | 0.78 | 0.76 | 0.77 | 72.7M |
| 2024-07-01 | 0.77 | 0.78 | 0.76 | 0.77 | 63.6M |
| 2024-06-28 | 0.78 | 0.79 | 0.77 | 0.77 | 75.9M |
| 2024-06-27 | 0.79 | 0.79 | 0.78 | 0.78 | 68.4M |
| 2024-06-26 | 0.76 | 0.80 | 0.76 | 0.79 | 99.5M |
| 2024-06-25 | 0.78 | 0.78 | 0.75 | 0.76 | 75.5M |
| 2024-06-24 | 0.80 | 0.80 | 0.78 | 0.78 | 59.1M |
| 2024-06-21 | 0.80 | 0.81 | 0.79 | 0.80 | 93.2M |
| 2024-06-20 | 0.82 | 0.82 | 0.80 | 0.80 | 64.7M |
| 2024-06-19 | 0.83 | 0.83 | 0.82 | 0.82 | 53.5M |
| 2024-06-18 | 0.82 | 0.83 | 0.81 | 0.83 | 66.1M |
| 2024-06-17 | 0.82 | 0.83 | 0.82 | 0.82 | 63.7M |
| 2024-06-14 | 0.82 | 0.83 | 0.81 | 0.83 | 53.3M |
| 2024-06-13 | 0.81 | 0.82 | 0.81 | 0.82 | 48.1M |
| 2024-06-12 | 0.81 | 0.82 | 0.81 | 0.82 | 90.8M |
| 2024-06-11 | 0.79 | 0.82 | 0.79 | 0.81 | 79.1M |
| 2024-06-07 | 0.81 | 0.81 | 0.79 | 0.80 | 63.2M |
| 2024-06-06 | 0.82 | 0.83 | 0.80 | 0.81 | 74.9M |
| 2024-06-05 | 0.82 | 0.83 | 0.81 | 0.82 | 69.8M |
| 2024-06-04 | 0.81 | 0.82 | 0.81 | 0.82 | 58.3M |
| 2024-06-03 | 0.82 | 0.82 | 0.81 | 0.81 | 57.2M |
| 2024-05-31 | 0.81 | 0.82 | 0.81 | 0.82 | 50.0M |
| 2024-05-30 | 0.81 | 0.81 | 0.80 | 0.81 | 47.7M |
| 2024-05-29 | 0.81 | 0.82 | 0.80 | 0.81 | 91.7M |
| 2024-05-28 | 0.82 | 0.82 | 0.81 | 0.81 | 65.4M |
| 2024-05-27 | 0.81 | 0.82 | 0.80 | 0.82 | 206.0M |
| 2024-05-24 | 0.83 | 0.84 | 0.81 | 0.82 | 78.6M |
| 2024-05-23 | 0.86 | 0.86 | 0.83 | 0.83 | 59.2M |
| 2024-05-22 | 0.85 | 0.86 | 0.84 | 0.85 | 78.8M |
| 2024-05-21 | 0.85 | 0.86 | 0.84 | 0.85 | 34.5M |
| 2024-05-20 | 0.84 | 0.86 | 0.84 | 0.85 | 99.2M |
| 2024-05-17 | 0.83 | 0.84 | 0.82 | 0.84 | 59.8M |
| 2024-05-16 | 0.83 | 0.84 | 0.83 | 0.83 | 76.5M |
| 2024-05-15 | 0.84 | 0.84 | 0.83 | 0.83 | 133.8M |
| 2024-05-14 | 0.84 | 0.84 | 0.83 | 0.84 | 49.1M |
| 2024-05-13 | 0.84 | 0.84 | 0.83 | 0.83 | 46.6M |
| 2024-05-10 | 0.86 | 0.86 | 0.84 | 0.84 | 102.2M |
| 2024-05-09 | 0.84 | 0.86 | 0.84 | 0.85 | 64.8M |
| 2024-05-08 | 0.87 | 0.87 | 0.84 | 0.84 | 64.6M |
| 2024-05-07 | 0.87 | 0.88 | 0.86 | 0.87 | 54.7M |
| 2024-05-06 | 0.88 | 0.89 | 0.87 | 0.87 | 112.4M |
| 2024-04-30 | 0.88 | 0.88 | 0.86 | 0.86 | 87.4M |
| 2024-04-29 | 0.85 | 0.88 | 0.84 | 0.87 | 88.0M |
| 2024-04-26 | 0.83 | 0.86 | 0.83 | 0.86 | 118.5M |
| 2024-04-25 | 0.83 | 0.83 | 0.82 | 0.83 | 71.5M |
| 2024-04-24 | 0.81 | 0.84 | 0.81 | 0.84 | 126.5M |
| 2024-04-23 | 0.81 | 0.82 | 0.81 | 0.81 | 43.9M |
| 2024-04-22 | 0.81 | 0.82 | 0.79 | 0.81 | 46.7M |
| 2024-04-19 | 0.83 | 0.83 | 0.81 | 0.81 | 52.4M |
| 2024-04-18 | 0.84 | 0.85 | 0.83 | 0.83 | 63.1M |
| 2024-04-17 | 0.82 | 0.84 | 0.81 | 0.84 | 161.4M |
| 2024-04-16 | 0.83 | 0.84 | 0.81 | 0.82 | 52.7M |
| 2024-04-15 | 0.83 | 0.84 | 0.82 | 0.83 | 53.0M |
| 2024-04-12 | 0.83 | 0.85 | 0.83 | 0.83 | 55.1M |
| 2024-04-11 | 0.83 | 0.85 | 0.82 | 0.84 | 62.3M |
| 2024-04-10 | 0.85 | 0.85 | 0.83 | 0.83 | 56.2M |
| 2024-04-09 | 0.85 | 0.86 | 0.84 | 0.85 | 48.3M |
| 2024-04-08 | 0.86 | 0.87 | 0.85 | 0.85 | 65.9M |
| 2024-04-03 | 0.88 | 0.88 | 0.86 | 0.86 | 86.3M |
| 2024-04-02 | 0.90 | 0.90 | 0.88 | 0.88 | 67.0M |
| 2024-04-01 | 0.88 | 0.90 | 0.88 | 0.90 | 53.5M |
| 2024-03-29 | 0.89 | 0.89 | 0.86 | 0.88 | 76.0M |
| 2024-03-28 | 0.86 | 0.90 | 0.85 | 0.89 | 85.8M |
| 2024-03-27 | 0.89 | 0.89 | 0.86 | 0.86 | 70.9M |
| 2024-03-26 | 0.91 | 0.92 | 0.89 | 0.89 | 80.6M |
| 2024-03-25 | 0.94 | 0.95 | 0.91 | 0.91 | 56.4M |
| 2024-03-22 | 0.95 | 0.95 | 0.92 | 0.94 | 62.5M |
| 2024-03-21 | 0.95 | 0.97 | 0.95 | 0.95 | 80.9M |
| 2024-03-20 | 0.93 | 0.95 | 0.93 | 0.95 | 62.5M |
| 2024-03-19 | 0.94 | 0.95 | 0.93 | 0.93 | 61.8M |
| 2024-03-18 | 0.92 | 0.94 | 0.92 | 0.94 | 70.4M |
| 2024-03-15 | 0.91 | 0.93 | 0.90 | 0.93 | 56.0M |
| 2024-03-14 | 0.93 | 0.93 | 0.91 | 0.92 | 67.4M |
| 2024-03-13 | 0.94 | 0.95 | 0.93 | 0.93 | 86.0M |
| 2024-03-12 | 0.94 | 0.94 | 0.92 | 0.93 | 110.5M |
| 2024-03-11 | 0.91 | 0.94 | 0.90 | 0.94 | 104.5M |
| 2024-03-08 | 0.91 | 0.92 | 0.90 | 0.92 | 63.4M |
| 2024-03-07 | 0.93 | 0.94 | 0.90 | 0.91 | 89.0M |
| 2024-03-06 | 0.93 | 0.94 | 0.92 | 0.93 | 101.3M |
| 2024-03-05 | 0.94 | 0.96 | 0.93 | 0.94 | 88.5M |
| 2024-03-04 | 0.96 | 0.96 | 0.93 | 0.95 | 83.7M |
| 2024-03-01 | 0.90 | 0.95 | 0.90 | 0.95 | 132.0M |
| 2024-02-29 | 0.86 | 0.91 | 0.85 | 0.91 | 108.0M |
| 2024-02-28 | 0.91 | 0.93 | 0.87 | 0.87 | 107.8M |
| 2024-02-27 | 0.85 | 0.90 | 0.84 | 0.90 | 125.0M |
| 2024-02-26 | 0.85 | 0.87 | 0.84 | 0.85 | 62.7M |
| 2024-02-23 | 0.85 | 0.85 | 0.83 | 0.85 | 72.7M |
| 2024-02-22 | 0.83 | 0.85 | 0.82 | 0.84 | 121.4M |
| 2024-02-21 | 0.80 | 0.84 | 0.80 | 0.81 | 78.4M |
| 2024-02-20 | 0.81 | 0.82 | 0.80 | 0.82 | 47.8M |
| 2024-02-19 | 0.81 | 0.82 | 0.80 | 0.82 | 91.9M |
| 2024-02-08 | 0.77 | 0.80 | 0.77 | 0.79 | 57.9M |
| 2024-02-07 | 0.75 | 0.77 | 0.74 | 0.76 | 62.9M |
| 2024-02-06 | 0.69 | 0.76 | 0.69 | 0.75 | 153.9M |
| 2024-02-05 | 0.72 | 0.72 | 0.67 | 0.70 | 94.1M |
| 2024-02-02 | 0.74 | 0.76 | 0.69 | 0.73 | 107.0M |
| 2024-02-01 | 0.73 | 0.77 | 0.73 | 0.75 | 129.7M |
| 2024-01-31 | 0.77 | 0.77 | 0.74 | 0.74 | 108.6M |
| 2024-01-30 | 0.78 | 0.80 | 0.77 | 0.77 | 87.9M |
| 2024-01-29 | 0.81 | 0.81 | 0.78 | 0.78 | 102.5M |
| 2024-01-26 | 0.81 | 0.82 | 0.81 | 0.81 | 84.6M |
| 2024-01-25 | 0.79 | 0.82 | 0.79 | 0.82 | 79.5M |
| 2024-01-24 | 0.80 | 0.80 | 0.77 | 0.80 | 86.5M |
| 2024-01-23 | 0.77 | 0.80 | 0.76 | 0.79 | 143.8M |
| 2024-01-22 | 0.80 | 0.81 | 0.76 | 0.77 | 102.9M |
| 2024-01-19 | 0.81 | 0.82 | 0.80 | 0.80 | 76.1M |
| 2024-01-18 | 0.80 | 0.82 | 0.79 | 0.82 | 89.5M |
| 2024-01-17 | 0.82 | 0.82 | 0.80 | 0.81 | 78.6M |
| 2024-01-16 | 0.82 | 0.82 | 0.81 | 0.82 | 96.1M |
| 2024-01-15 | 0.83 | 0.84 | 0.82 | 0.82 | 76.1M |
| 2024-01-12 | 0.84 | 0.85 | 0.83 | 0.83 | 82.9M |
| 2024-01-11 | 0.82 | 0.85 | 0.82 | 0.85 | 119.9M |
| 2024-01-10 | 0.84 | 0.84 | 0.82 | 0.82 | 128.7M |
| 2024-01-09 | 0.85 | 0.86 | 0.83 | 0.84 | 115.6M |
| 2024-01-08 | 0.87 | 0.87 | 0.85 | 0.85 | 89.1M |
| 2024-01-05 | 0.89 | 0.89 | 0.87 | 0.87 | 82.8M |
| 2024-01-04 | 0.90 | 0.90 | 0.88 | 0.89 | 83.6M |
| 2024-01-03 | 0.92 | 0.92 | 0.89 | 0.90 | 103.5M |
| 2024-01-02 | 0.94 | 0.94 | 0.92 | 0.92 | 58.4M |