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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.34 | 1.34 | 1.29 | 1.30 | 41.0M |
| 2025-09-25 | 1.31 | 1.35 | 1.31 | 1.34 | 47.3M |
| 2025-09-24 | 1.27 | 1.31 | 1.26 | 1.31 | 44.0M |
| 2025-09-23 | 1.31 | 1.31 | 1.24 | 1.27 | 47.5M |
| 2025-09-22 | 1.27 | 1.30 | 1.27 | 1.30 | 51.2M |
| 2025-09-19 | 1.28 | 1.29 | 1.26 | 1.27 | 38.1M |
| 2025-09-18 | 1.28 | 1.32 | 1.26 | 1.28 | 64.4M |
| 2025-09-17 | 1.28 | 1.29 | 1.26 | 1.29 | 82.8M |
| 2025-09-16 | 1.25 | 1.29 | 1.25 | 1.28 | 94.2M |
| 2025-09-15 | 1.24 | 1.26 | 1.24 | 1.25 | 38.2M |
| 2025-09-12 | 1.25 | 1.27 | 1.25 | 1.25 | 76.8M |
| 2025-09-11 | 1.20 | 1.25 | 1.18 | 1.25 | 72.4M |
| 2025-09-10 | 1.18 | 1.20 | 1.18 | 1.19 | 19.0M |
| 2025-09-09 | 1.20 | 1.20 | 1.18 | 1.18 | 46.9M |
| 2025-09-08 | 1.19 | 1.21 | 1.19 | 1.21 | 42.8M |
| 2025-09-05 | 1.17 | 1.20 | 1.15 | 1.20 | 69.1M |
| 2025-09-04 | 1.21 | 1.22 | 1.15 | 1.17 | 82.4M |
| 2025-09-03 | 1.25 | 1.26 | 1.21 | 1.21 | 45.6M |
| 2025-09-02 | 1.29 | 1.29 | 1.24 | 1.25 | 107.3M |
| 2025-09-01 | 1.31 | 1.33 | 1.28 | 1.30 | 52.4M |
| 2025-08-29 | 1.32 | 1.32 | 1.29 | 1.29 | 108.2M |
| 2025-08-28 | 1.28 | 1.32 | 1.26 | 1.32 | 90.1M |
| 2025-08-27 | 1.31 | 1.33 | 1.28 | 1.28 | 95.1M |
| 2025-08-26 | 1.29 | 1.31 | 1.28 | 1.30 | 121.7M |
| 2025-08-25 | 1.30 | 1.31 | 1.27 | 1.29 | 99.4M |
| 2025-08-22 | 1.22 | 1.28 | 1.22 | 1.28 | 98.6M |
| 2025-08-21 | 1.22 | 1.23 | 1.21 | 1.22 | 58.2M |
| 2025-08-20 | 1.19 | 1.23 | 1.18 | 1.22 | 73.9M |
| 2025-08-19 | 1.20 | 1.21 | 1.19 | 1.20 | 56.4M |
| 2025-08-18 | 1.17 | 1.22 | 1.17 | 1.20 | 163.6M |
| 2025-08-15 | 1.13 | 1.17 | 1.13 | 1.16 | 53.8M |
| 2025-08-14 | 1.14 | 1.16 | 1.13 | 1.13 | 43.1M |
| 2025-08-13 | 1.13 | 1.14 | 1.12 | 1.14 | 44.4M |
| 2025-08-12 | 1.12 | 1.13 | 1.11 | 1.12 | 40.8M |
| 2025-08-11 | 1.10 | 1.12 | 1.09 | 1.11 | 60.6M |
| 2025-08-08 | 1.12 | 1.12 | 1.10 | 1.10 | 63.4M |
| 2025-08-07 | 1.12 | 1.14 | 1.12 | 1.12 | 41.5M |
| 2025-08-06 | 1.12 | 1.13 | 1.11 | 1.13 | 44.5M |
| 2025-08-05 | 1.12 | 1.12 | 1.11 | 1.12 | 58.5M |
| 2025-08-04 | 1.10 | 1.12 | 1.10 | 1.11 | 30.8M |
| 2025-08-01 | 1.12 | 1.12 | 1.10 | 1.11 | 49.3M |
| 2025-07-31 | 1.11 | 1.13 | 1.11 | 1.11 | 77.6M |
| 2025-07-30 | 1.13 | 1.13 | 1.10 | 1.11 | 51.6M |
| 2025-07-29 | 1.12 | 1.13 | 1.10 | 1.13 | 34.5M |
| 2025-07-28 | 1.13 | 1.13 | 1.11 | 1.12 | 35.0M |
| 2025-07-25 | 1.12 | 1.13 | 1.11 | 1.13 | 53.8M |
| 2025-07-24 | 1.10 | 1.12 | 1.09 | 1.12 | 52.6M |
| 2025-07-23 | 1.10 | 1.11 | 1.09 | 1.10 | 101.0M |
| 2025-07-22 | 1.10 | 1.10 | 1.09 | 1.10 | 39.5M |
| 2025-07-21 | 1.11 | 1.11 | 1.09 | 1.10 | 48.0M |
| 2025-07-18 | 1.11 | 1.12 | 1.10 | 1.11 | 44.4M |
| 2025-07-17 | 1.09 | 1.11 | 1.08 | 1.11 | 28.2M |
| 2025-07-16 | 1.09 | 1.10 | 1.08 | 1.09 | 36.7M |
| 2025-07-15 | 1.07 | 1.09 | 1.06 | 1.09 | 45.0M |
| 2025-07-14 | 1.08 | 1.08 | 1.06 | 1.07 | 24.6M |
| 2025-07-11 | 1.06 | 1.08 | 1.05 | 1.08 | 30.2M |
| 2025-07-10 | 1.06 | 1.07 | 1.05 | 1.06 | 17.1M |
| 2025-07-09 | 1.07 | 1.07 | 1.06 | 1.06 | 35.5M |
| 2025-07-08 | 1.05 | 1.07 | 1.05 | 1.07 | 30.3M |
| 2025-07-07 | 1.05 | 1.05 | 1.04 | 1.05 | 21.5M |
| 2025-07-04 | 1.06 | 1.07 | 1.05 | 1.06 | 41.2M |
| 2025-07-03 | 1.05 | 1.06 | 1.05 | 1.05 | 28.8M |
| 2025-07-02 | 1.07 | 1.07 | 1.04 | 1.05 | 31.1M |
| 2025-07-01 | 1.07 | 1.07 | 1.06 | 1.07 | 32.7M |
| 2025-06-30 | 1.06 | 1.08 | 1.06 | 1.08 | 35.4M |
| 2025-06-27 | 1.07 | 1.08 | 1.06 | 1.07 | 42.6M |
| 2025-06-26 | 1.07 | 1.08 | 1.06 | 1.07 | 90.2M |
| 2025-06-25 | 1.04 | 1.07 | 1.03 | 1.07 | 78.8M |
| 2025-06-24 | 1.01 | 1.03 | 1.01 | 1.03 | 27.4M |
| 2025-06-23 | 0.99 | 1.01 | 0.99 | 1.01 | 33.2M |
| 2025-06-20 | 1.01 | 1.01 | 1.00 | 1.00 | 18.3M |
| 2025-06-19 | 1.03 | 1.03 | 1.01 | 1.01 | 22.3M |
| 2025-06-18 | 1.02 | 1.03 | 1.02 | 1.03 | 10.6M |
| 2025-06-17 | 1.03 | 1.03 | 1.02 | 1.03 | 8.8M |
| 2025-06-16 | 1.02 | 1.03 | 1.01 | 1.03 | 19.2M |
| 2025-06-13 | 1.03 | 1.03 | 1.02 | 1.02 | 36.7M |
| 2025-06-12 | 1.04 | 1.04 | 1.03 | 1.03 | 17.2M |
| 2025-06-11 | 1.04 | 1.05 | 1.03 | 1.04 | 26.3M |
| 2025-06-10 | 1.07 | 1.07 | 1.03 | 1.04 | 96.2M |
| 2025-06-09 | 1.05 | 1.06 | 1.04 | 1.06 | 66.2M |
| 2025-06-06 | 1.05 | 1.05 | 1.04 | 1.04 | 51.3M |
| 2025-06-05 | 1.03 | 1.05 | 1.03 | 1.05 | 48.5M |
| 2025-06-04 | 1.02 | 1.03 | 1.02 | 1.03 | 19.2M |
| 2025-06-03 | 1.01 | 1.03 | 1.01 | 1.02 | 28.3M |
| 2025-05-30 | 1.03 | 1.03 | 1.01 | 1.02 | 25.7M |
| 2025-05-29 | 1.01 | 1.03 | 1.01 | 1.03 | 35.7M |
| 2025-05-28 | 1.02 | 1.02 | 1.01 | 1.01 | 18.9M |
| 2025-05-27 | 1.02 | 1.02 | 1.01 | 1.02 | 28.2M |
| 2025-05-26 | 1.02 | 1.02 | 1.01 | 1.02 | 29.4M |
| 2025-05-23 | 1.03 | 1.03 | 1.01 | 1.01 | 35.7M |
| 2025-05-22 | 1.04 | 1.04 | 1.03 | 1.03 | 30.5M |
| 2025-05-21 | 1.04 | 1.04 | 1.03 | 1.04 | 123.4M |
| 2025-05-20 | 1.04 | 1.04 | 1.03 | 1.04 | 73.8M |
| 2025-05-19 | 1.04 | 1.04 | 1.03 | 1.04 | 33.5M |
| 2025-05-16 | 1.04 | 1.05 | 1.04 | 1.04 | 139.2M |
| 2025-05-15 | 1.07 | 1.07 | 1.04 | 1.05 | 36.5M |
| 2025-05-14 | 1.07 | 1.09 | 1.06 | 1.08 | 83.9M |
| 2025-05-13 | 1.09 | 1.09 | 1.07 | 1.07 | 80.1M |
| 2025-05-12 | 1.07 | 1.08 | 1.06 | 1.08 | 34.4M |
| 2025-05-09 | 1.07 | 1.07 | 1.06 | 1.06 | 46.9M |
| 2025-05-08 | 1.07 | 1.08 | 1.07 | 1.08 | 30.8M |
| 2025-05-07 | 1.10 | 1.11 | 1.06 | 1.07 | 66.7M |
| 2025-05-06 | 1.05 | 1.08 | 1.05 | 1.08 | 71.8M |
| 2025-04-30 | 1.02 | 1.05 | 1.02 | 1.05 | 38.3M |
| 2025-04-29 | 1.01 | 1.02 | 1.01 | 1.02 | 25.3M |
| 2025-04-28 | 1.02 | 1.03 | 1.02 | 1.02 | 85.1M |
| 2025-04-25 | 1.01 | 1.03 | 1.01 | 1.02 | 37.5M |
| 2025-04-24 | 1.03 | 1.03 | 1.01 | 1.01 | 45.1M |
| 2025-04-23 | 1.03 | 1.05 | 1.03 | 1.04 | 49.1M |
| 2025-04-22 | 1.05 | 1.05 | 1.03 | 1.03 | 140.5M |
| 2025-04-21 | 1.02 | 1.05 | 1.02 | 1.05 | 46.5M |
| 2025-04-18 | 1.03 | 1.03 | 1.02 | 1.02 | 25.9M |
| 2025-04-17 | 1.02 | 1.04 | 1.01 | 1.02 | 35.2M |
| 2025-04-16 | 1.02 | 1.03 | 1.01 | 1.02 | 31.6M |
| 2025-04-15 | 1.04 | 1.04 | 1.02 | 1.03 | 31.6M |
| 2025-04-14 | 1.05 | 1.05 | 1.04 | 1.04 | 31.8M |
| 2025-04-11 | 1.01 | 1.05 | 1.01 | 1.04 | 38.7M |
| 2025-04-10 | 1.04 | 1.05 | 1.02 | 1.02 | 212.6M |
| 2025-04-09 | 0.95 | 1.02 | 0.95 | 1.01 | 77.4M |
| 2025-04-08 | 0.98 | 0.99 | 0.95 | 0.98 | 107.1M |
| 2025-04-07 | 1.01 | 1.04 | 0.98 | 0.98 | 75.2M |
| 2025-04-03 | 1.09 | 1.10 | 1.08 | 1.09 | 37.6M |
| 2025-04-02 | 1.09 | 1.10 | 1.09 | 1.09 | 64.1M |
| 2025-04-01 | 1.10 | 1.11 | 1.09 | 1.09 | 54.5M |
| 2025-03-31 | 1.10 | 1.10 | 1.07 | 1.10 | 50.0M |
| 2025-03-28 | 1.11 | 1.12 | 1.10 | 1.11 | 48.4M |
| 2025-03-27 | 1.11 | 1.12 | 1.10 | 1.11 | 38.3M |
| 2025-03-26 | 1.11 | 1.12 | 1.11 | 1.11 | 56.5M |
| 2025-03-25 | 1.13 | 1.13 | 1.11 | 1.11 | 70.0M |
| 2025-03-24 | 1.14 | 1.14 | 1.11 | 1.13 | 55.9M |
| 2025-03-21 | 1.17 | 1.17 | 1.14 | 1.14 | 74.5M |
| 2025-03-20 | 1.21 | 1.21 | 1.18 | 1.18 | 47.1M |
| 2025-03-19 | 1.22 | 1.22 | 1.19 | 1.20 | 67.4M |
| 2025-03-18 | 1.23 | 1.23 | 1.21 | 1.22 | 45.0M |
| 2025-03-17 | 1.22 | 1.22 | 1.21 | 1.21 | 44.9M |
| 2025-03-14 | 1.19 | 1.22 | 1.19 | 1.22 | 84.0M |
| 2025-03-13 | 1.22 | 1.22 | 1.19 | 1.19 | 98.5M |
| 2025-03-12 | 1.23 | 1.24 | 1.22 | 1.22 | 60.6M |
| 2025-03-11 | 1.20 | 1.22 | 1.19 | 1.21 | 69.1M |
| 2025-03-10 | 1.23 | 1.24 | 1.20 | 1.22 | 84.1M |
| 2025-03-07 | 1.25 | 1.26 | 1.23 | 1.24 | 83.5M |
| 2025-03-06 | 1.25 | 1.28 | 1.21 | 1.26 | 139.7M |
| 2025-03-05 | 1.19 | 1.20 | 1.18 | 1.20 | 54.8M |
| 2025-03-04 | 1.16 | 1.18 | 1.15 | 1.18 | 57.1M |
| 2025-03-03 | 1.17 | 1.19 | 1.15 | 1.17 | 75.7M |
| 2025-02-28 | 1.21 | 1.22 | 1.16 | 1.16 | 102.6M |
| 2025-02-27 | 1.26 | 1.26 | 1.21 | 1.23 | 96.9M |
| 2025-02-26 | 1.25 | 1.26 | 1.23 | 1.26 | 103.7M |
| 2025-02-25 | 1.25 | 1.28 | 1.24 | 1.25 | 101.1M |
| 2025-02-24 | 1.28 | 1.30 | 1.27 | 1.28 | 74.8M |
| 2025-02-21 | 1.23 | 1.28 | 1.21 | 1.28 | 114.4M |
| 2025-02-20 | 1.21 | 1.22 | 1.20 | 1.21 | 100.6M |
| 2025-02-19 | 1.18 | 1.22 | 1.18 | 1.22 | 74.4M |
| 2025-02-18 | 1.22 | 1.23 | 1.18 | 1.18 | 99.9M |
| 2025-02-17 | 1.24 | 1.26 | 1.22 | 1.23 | 92.8M |
| 2025-02-14 | 1.18 | 1.22 | 1.17 | 1.22 | 104.4M |
| 2025-02-13 | 1.20 | 1.20 | 1.17 | 1.18 | 79.7M |
| 2025-02-12 | 1.17 | 1.20 | 1.16 | 1.20 | 179.2M |
| 2025-02-11 | 1.18 | 1.19 | 1.17 | 1.17 | 97.9M |
| 2025-02-10 | 1.17 | 1.19 | 1.15 | 1.19 | 95.5M |
| 2025-02-07 | 1.12 | 1.18 | 1.12 | 1.16 | 130.1M |
| 2025-02-06 | 1.09 | 1.12 | 1.08 | 1.12 | 138.1M |
| 2025-02-05 | 1.06 | 1.10 | 1.05 | 1.09 | 118.7M |
| 2025-01-27 | 1.05 | 1.06 | 1.02 | 1.02 | 121.2M |
| 2025-01-24 | 1.00 | 1.04 | 1.00 | 1.04 | 56.7M |
| 2025-01-23 | 1.02 | 1.04 | 1.00 | 1.00 | 71.3M |
| 2025-01-22 | 1.00 | 1.01 | 1.00 | 1.01 | 49.3M |
| 2025-01-21 | 1.00 | 1.01 | 0.99 | 1.01 | 56.9M |
| 2025-01-20 | 1.00 | 1.01 | 0.99 | 1.00 | 65.2M |
| 2025-01-17 | 0.99 | 1.00 | 0.98 | 0.99 | 64.5M |
| 2025-01-16 | 0.99 | 1.02 | 0.98 | 0.99 | 84.9M |
| 2025-01-15 | 1.00 | 1.00 | 0.98 | 0.99 | 61.3M |
| 2025-01-14 | 0.95 | 1.00 | 0.95 | 1.00 | 86.3M |
| 2025-01-13 | 0.93 | 0.95 | 0.93 | 0.94 | 74.6M |
| 2025-01-10 | 0.96 | 0.97 | 0.94 | 0.94 | 85.5M |
| 2025-01-09 | 0.95 | 0.97 | 0.95 | 0.97 | 85.7M |
| 2025-01-08 | 0.97 | 0.97 | 0.93 | 0.96 | 87.1M |
| 2025-01-07 | 0.95 | 0.97 | 0.95 | 0.97 | 60.6M |
| 2025-01-06 | 0.95 | 0.97 | 0.94 | 0.95 | 58.8M |
| 2025-01-03 | 1.00 | 1.00 | 0.95 | 0.95 | 91.7M |
| 2025-01-02 | 1.05 | 1.05 | 0.98 | 1.00 | 88.3M |