1.53
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 | 1.04 | 1.05 | 1.00 | 1.00 | 156.1M |
| 2024-12-30 | 1.05 | 1.06 | 1.04 | 1.04 | 105.5M |
| 2024-12-27 | 1.05 | 1.08 | 1.05 | 1.05 | 190.7M |
| 2024-12-26 | 1.05 | 1.06 | 1.04 | 1.05 | 91.4M |
| 2024-12-25 | 1.06 | 1.07 | 1.04 | 1.05 | 103.9M |
| 2024-12-24 | 1.06 | 1.07 | 1.04 | 1.07 | 105.3M |
| 2024-12-23 | 1.07 | 1.08 | 1.05 | 1.05 | 158.1M |
| 2024-12-20 | 1.05 | 1.09 | 1.05 | 1.08 | 204.2M |
| 2024-12-19 | 1.03 | 1.06 | 1.03 | 1.05 | 143.9M |
| 2024-12-18 | 1.04 | 1.06 | 1.03 | 1.05 | 168.9M |
| 2024-12-17 | 1.04 | 1.05 | 1.03 | 1.04 | 107.1M |
| 2024-12-16 | 1.07 | 1.07 | 1.04 | 1.04 | 146.8M |
| 2024-12-13 | 1.09 | 1.09 | 1.07 | 1.07 | 130.0M |
| 2024-12-12 | 1.09 | 1.10 | 1.08 | 1.10 | 109.4M |
| 2024-12-11 | 1.11 | 1.12 | 1.09 | 1.10 | 142.7M |
| 2024-12-10 | 1.14 | 1.15 | 1.10 | 1.11 | 217.5M |
| 2024-12-09 | 1.11 | 1.11 | 1.09 | 1.09 | 125.0M |
| 2024-12-06 | 1.10 | 1.12 | 1.09 | 1.11 | 154.4M |
| 2024-12-05 | 1.10 | 1.11 | 1.09 | 1.10 | 113.0M |
| 2024-12-04 | 1.14 | 1.15 | 1.10 | 1.11 | 194.6M |
| 2024-12-03 | 1.15 | 1.15 | 1.11 | 1.12 | 201.5M |
| 2024-12-02 | 1.13 | 1.14 | 1.12 | 1.14 | 168.7M |
| 2024-11-29 | 1.10 | 1.15 | 1.09 | 1.13 | 220.7M |
| 2024-11-28 | 1.12 | 1.13 | 1.11 | 1.11 | 169.6M |
| 2024-11-27 | 1.09 | 1.12 | 1.06 | 1.12 | 213.5M |
| 2024-11-26 | 1.11 | 1.11 | 1.09 | 1.09 | 179.2M |
| 2024-11-25 | 1.11 | 1.13 | 1.08 | 1.11 | 198.2M |
| 2024-11-22 | 1.14 | 1.17 | 1.10 | 1.10 | 215.1M |
| 2024-11-21 | 1.14 | 1.16 | 1.13 | 1.15 | 183.3M |
| 2024-11-20 | 1.14 | 1.15 | 1.13 | 1.14 | 199.6M |
| 2024-11-19 | 1.11 | 1.15 | 1.10 | 1.15 | 281.8M |
| 2024-11-18 | 1.12 | 1.14 | 1.10 | 1.11 | 224.2M |
| 2024-11-15 | 1.18 | 1.19 | 1.12 | 1.13 | 306.6M |
| 2024-11-14 | 1.23 | 1.24 | 1.18 | 1.19 | 234.5M |
| 2024-11-13 | 1.22 | 1.26 | 1.22 | 1.24 | 337.6M |
| 2024-11-12 | 1.27 | 1.29 | 1.22 | 1.24 | 366.7M |
| 2024-11-11 | 1.21 | 1.30 | 1.20 | 1.27 | 492.0M |
| 2024-11-08 | 1.15 | 1.21 | 1.14 | 1.18 | 206.1M |
| 2024-11-07 | 1.09 | 1.13 | 1.09 | 1.13 | 103.0M |
| 2024-11-06 | 1.10 | 1.13 | 1.09 | 1.10 | 151.7M |
| 2024-11-05 | 1.06 | 1.11 | 1.06 | 1.10 | 136.0M |
| 2024-11-04 | 1.03 | 1.08 | 1.03 | 1.07 | 92.5M |
| 2024-11-01 | 1.07 | 1.08 | 1.03 | 1.04 | 113.1M |
| 2024-10-31 | 1.03 | 1.08 | 1.02 | 1.07 | 156.3M |
| 2024-10-30 | 1.03 | 1.04 | 1.02 | 1.03 | 82.8M |
| 2024-10-29 | 1.04 | 1.06 | 1.03 | 1.03 | 87.3M |
| 2024-10-28 | 1.05 | 1.05 | 1.03 | 1.04 | 69.8M |
| 2024-10-25 | 1.04 | 1.07 | 1.03 | 1.05 | 97.7M |
| 2024-10-24 | 1.02 | 1.05 | 1.02 | 1.03 | 89.7M |
| 2024-10-23 | 1.04 | 1.05 | 1.02 | 1.03 | 88.6M |
| 2024-10-22 | 1.04 | 1.07 | 1.02 | 1.04 | 111.3M |
| 2024-10-21 | 1.06 | 1.11 | 1.04 | 1.05 | 244.4M |
| 2024-10-18 | 0.94 | 1.04 | 0.94 | 1.04 | 280.2M |
| 2024-10-17 | 0.95 | 0.96 | 0.94 | 0.94 | 80.0M |
| 2024-10-16 | 0.93 | 0.96 | 0.93 | 0.94 | 79.0M |
| 2024-10-15 | 0.97 | 1.00 | 0.96 | 0.96 | 133.6M |
| 2024-10-14 | 0.94 | 0.98 | 0.92 | 0.97 | 134.0M |
| 2024-10-11 | 0.99 | 1.01 | 0.93 | 0.95 | 151.6M |
| 2024-10-10 | 1.10 | 1.10 | 1.00 | 1.01 | 231.5M |
| 2024-10-09 | 1.10 | 1.10 | 1.01 | 1.09 | 406.5M |
| 2024-10-08 | 1.00 | 1.00 | 1.00 | 1.00 | 35.6M |
| 2024-09-30 | 0.86 | 0.91 | 0.85 | 0.91 | 179.4M |
| 2024-09-27 | 0.78 | 0.83 | 0.78 | 0.83 | 157.1M |
| 2024-09-26 | 0.73 | 0.77 | 0.73 | 0.77 | 142.3M |
| 2024-09-25 | 0.74 | 0.75 | 0.73 | 0.73 | 127.9M |
| 2024-09-24 | 0.71 | 0.73 | 0.70 | 0.73 | 124.0M |
| 2024-09-23 | 0.72 | 0.72 | 0.70 | 0.71 | 73.7M |
| 2024-09-20 | 0.72 | 0.73 | 0.71 | 0.72 | 86.5M |
| 2024-09-19 | 0.73 | 0.74 | 0.71 | 0.73 | 86.6M |
| 2024-09-18 | 0.73 | 0.73 | 0.72 | 0.73 | 56.9M |
| 2024-09-13 | 0.74 | 0.74 | 0.72 | 0.72 | 62.2M |
| 2024-09-12 | 0.75 | 0.75 | 0.74 | 0.74 | 45.2M |
| 2024-09-11 | 0.74 | 0.75 | 0.74 | 0.75 | 39.2M |
| 2024-09-10 | 0.74 | 0.75 | 0.73 | 0.75 | 65.8M |
| 2024-09-09 | 0.74 | 0.75 | 0.73 | 0.74 | 52.1M |
| 2024-09-06 | 0.76 | 0.76 | 0.74 | 0.74 | 48.1M |
| 2024-09-05 | 0.76 | 0.76 | 0.75 | 0.76 | 42.4M |
| 2024-09-04 | 0.75 | 0.76 | 0.75 | 0.75 | 41.5M |
| 2024-09-03 | 0.75 | 0.76 | 0.75 | 0.76 | 56.2M |
| 2024-09-02 | 0.78 | 0.78 | 0.75 | 0.75 | 75.9M |
| 2024-08-30 | 0.76 | 0.79 | 0.76 | 0.78 | 96.0M |
| 2024-08-29 | 0.75 | 0.77 | 0.74 | 0.76 | 69.3M |
| 2024-08-28 | 0.74 | 0.75 | 0.74 | 0.75 | 49.6M |
| 2024-08-27 | 0.75 | 0.75 | 0.74 | 0.74 | 51.0M |
| 2024-08-26 | 0.75 | 0.76 | 0.75 | 0.75 | 51.8M |
| 2024-08-23 | 0.76 | 0.76 | 0.74 | 0.75 | 85.8M |
| 2024-08-22 | 0.77 | 0.77 | 0.76 | 0.76 | 56.9M |
| 2024-08-21 | 0.77 | 0.78 | 0.77 | 0.77 | 49.2M |
| 2024-08-20 | 0.79 | 0.79 | 0.77 | 0.78 | 59.0M |
| 2024-08-19 | 0.79 | 0.80 | 0.79 | 0.79 | 51.9M |
| 2024-08-16 | 0.80 | 0.80 | 0.79 | 0.79 | 51.8M |
| 2024-08-15 | 0.79 | 0.80 | 0.79 | 0.80 | 74.6M |
| 2024-08-14 | 0.81 | 0.81 | 0.79 | 0.79 | 77.1M |
| 2024-08-13 | 0.81 | 0.81 | 0.80 | 0.81 | 44.7M |
| 2024-08-12 | 0.81 | 0.81 | 0.80 | 0.80 | 50.6M |
| 2024-08-09 | 0.83 | 0.83 | 0.81 | 0.81 | 72.1M |
| 2024-08-08 | 0.80 | 0.83 | 0.80 | 0.82 | 92.8M |
| 2024-08-07 | 0.81 | 0.82 | 0.81 | 0.81 | 60.8M |
| 2024-08-06 | 0.81 | 0.82 | 0.80 | 0.82 | 83.4M |
| 2024-08-05 | 0.83 | 0.84 | 0.81 | 0.81 | 103.4M |
| 2024-08-02 | 0.85 | 0.86 | 0.84 | 0.84 | 82.9M |
| 2024-08-01 | 0.85 | 0.87 | 0.84 | 0.86 | 102.4M |
| 2024-07-31 | 0.81 | 0.85 | 0.81 | 0.85 | 108.4M |
| 2024-07-30 | 0.80 | 0.82 | 0.79 | 0.82 | 82.9M |
| 2024-07-29 | 0.81 | 0.82 | 0.80 | 0.80 | 68.6M |
| 2024-07-26 | 0.80 | 0.82 | 0.80 | 0.81 | 89.3M |
| 2024-07-25 | 0.80 | 0.81 | 0.79 | 0.80 | 81.1M |
| 2024-07-24 | 0.82 | 0.83 | 0.80 | 0.81 | 70.8M |
| 2024-07-23 | 0.86 | 0.86 | 0.82 | 0.82 | 100.8M |
| 2024-07-22 | 0.86 | 0.87 | 0.86 | 0.86 | 78.4M |
| 2024-07-19 | 0.85 | 0.87 | 0.85 | 0.87 | 129.7M |
| 2024-07-18 | 0.83 | 0.86 | 0.83 | 0.86 | 122.9M |
| 2024-07-17 | 0.83 | 0.86 | 0.83 | 0.84 | 146.2M |
| 2024-07-16 | 0.82 | 0.84 | 0.81 | 0.84 | 93.9M |
| 2024-07-15 | 0.82 | 0.83 | 0.82 | 0.82 | 75.3M |
| 2024-07-12 | 0.80 | 0.82 | 0.80 | 0.82 | 94.9M |
| 2024-07-11 | 0.81 | 0.82 | 0.79 | 0.81 | 103.4M |
| 2024-07-10 | 0.81 | 0.82 | 0.80 | 0.80 | 78.8M |
| 2024-07-09 | 0.78 | 0.81 | 0.78 | 0.81 | 106.1M |
| 2024-07-08 | 0.79 | 0.80 | 0.78 | 0.78 | 67.3M |
| 2024-07-05 | 0.79 | 0.79 | 0.77 | 0.79 | 72.0M |
| 2024-07-04 | 0.81 | 0.81 | 0.79 | 0.79 | 59.7M |
| 2024-07-03 | 0.79 | 0.81 | 0.78 | 0.81 | 81.7M |
| 2024-07-02 | 0.81 | 0.81 | 0.79 | 0.80 | 72.4M |
| 2024-07-01 | 0.80 | 0.81 | 0.79 | 0.81 | 67.2M |
| 2024-06-28 | 0.80 | 0.81 | 0.80 | 0.81 | 69.0M |
| 2024-06-27 | 0.82 | 0.82 | 0.80 | 0.81 | 52.3M |
| 2024-06-26 | 0.81 | 0.82 | 0.80 | 0.82 | 88.8M |
| 2024-06-25 | 0.83 | 0.84 | 0.80 | 0.80 | 86.4M |
| 2024-06-24 | 0.86 | 0.87 | 0.83 | 0.84 | 83.5M |
| 2024-06-21 | 0.85 | 0.86 | 0.84 | 0.86 | 76.7M |
| 2024-06-20 | 0.86 | 0.89 | 0.85 | 0.86 | 128.6M |
| 2024-06-19 | 0.86 | 0.87 | 0.85 | 0.86 | 79.7M |
| 2024-06-18 | 0.87 | 0.87 | 0.86 | 0.86 | 92.4M |
| 2024-06-17 | 0.85 | 0.87 | 0.84 | 0.86 | 102.4M |
| 2024-06-14 | 0.86 | 0.86 | 0.85 | 0.85 | 143.6M |
| 2024-06-13 | 0.87 | 0.88 | 0.86 | 0.86 | 132.6M |
| 2024-06-12 | 0.87 | 0.87 | 0.86 | 0.86 | 106.6M |
| 2024-06-11 | 0.84 | 0.87 | 0.83 | 0.86 | 149.9M |
| 2024-06-07 | 0.83 | 0.84 | 0.82 | 0.83 | 106.0M |
| 2024-06-06 | 0.83 | 0.84 | 0.83 | 0.83 | 116.4M |
| 2024-06-05 | 0.82 | 0.84 | 0.82 | 0.82 | 93.5M |
| 2024-06-04 | 0.82 | 0.82 | 0.81 | 0.82 | 176.9M |
| 2024-06-03 | 0.80 | 0.82 | 0.80 | 0.82 | 155.9M |
| 2024-05-31 | 0.81 | 0.81 | 0.80 | 0.80 | 65.9M |
| 2024-05-30 | 0.79 | 0.81 | 0.79 | 0.81 | 83.3M |
| 2024-05-29 | 0.80 | 0.81 | 0.79 | 0.80 | 78.2M |
| 2024-05-28 | 0.80 | 0.82 | 0.80 | 0.80 | 161.6M |
| 2024-05-27 | 0.77 | 0.80 | 0.76 | 0.80 | 135.9M |
| 2024-05-24 | 0.79 | 0.79 | 0.77 | 0.77 | 69.0M |
| 2024-05-23 | 0.80 | 0.80 | 0.79 | 0.79 | 59.5M |
| 2024-05-22 | 0.80 | 0.80 | 0.79 | 0.80 | 69.3M |
| 2024-05-21 | 0.80 | 0.80 | 0.79 | 0.80 | 65.1M |
| 2024-05-20 | 0.80 | 0.81 | 0.80 | 0.80 | 68.2M |
| 2024-05-17 | 0.79 | 0.80 | 0.78 | 0.80 | 62.3M |
| 2024-05-16 | 0.79 | 0.79 | 0.78 | 0.79 | 72.7M |
| 2024-05-15 | 0.79 | 0.80 | 0.78 | 0.79 | 57.5M |
| 2024-05-14 | 0.80 | 0.80 | 0.79 | 0.79 | 76.1M |
| 2024-05-13 | 0.80 | 0.81 | 0.79 | 0.79 | 74.4M |
| 2024-05-10 | 0.83 | 0.84 | 0.80 | 0.81 | 111.3M |
| 2024-05-09 | 0.82 | 0.84 | 0.82 | 0.84 | 69.3M |
| 2024-05-08 | 0.82 | 0.83 | 0.81 | 0.82 | 55.5M |
| 2024-05-07 | 0.84 | 0.84 | 0.82 | 0.83 | 60.9M |
| 2024-05-06 | 0.84 | 0.85 | 0.83 | 0.84 | 77.2M |
| 2024-04-30 | 0.85 | 0.85 | 0.83 | 0.83 | 79.6M |
| 2024-04-29 | 0.82 | 0.85 | 0.81 | 0.85 | 114.1M |
| 2024-04-26 | 0.79 | 0.81 | 0.79 | 0.81 | 71.8M |
| 2024-04-25 | 0.79 | 0.80 | 0.78 | 0.80 | 67.0M |
| 2024-04-24 | 0.78 | 0.79 | 0.78 | 0.79 | 59.5M |
| 2024-04-23 | 0.78 | 0.78 | 0.77 | 0.78 | 55.0M |
| 2024-04-22 | 0.76 | 0.78 | 0.76 | 0.78 | 61.3M |
| 2024-04-19 | 0.79 | 0.79 | 0.77 | 0.78 | 64.0M |
| 2024-04-18 | 0.80 | 0.81 | 0.79 | 0.80 | 59.1M |
| 2024-04-17 | 0.79 | 0.81 | 0.79 | 0.81 | 68.6M |
| 2024-04-16 | 0.81 | 0.81 | 0.78 | 0.78 | 73.1M |
| 2024-04-15 | 0.79 | 0.82 | 0.79 | 0.81 | 93.1M |
| 2024-04-12 | 0.80 | 0.80 | 0.79 | 0.79 | 72.5M |
| 2024-04-11 | 0.80 | 0.81 | 0.80 | 0.80 | 71.8M |
| 2024-04-10 | 0.83 | 0.83 | 0.80 | 0.81 | 60.1M |
| 2024-04-09 | 0.82 | 0.83 | 0.81 | 0.83 | 53.7M |
| 2024-04-08 | 0.84 | 0.84 | 0.82 | 0.82 | 76.3M |
| 2024-04-03 | 0.84 | 0.85 | 0.82 | 0.84 | 103.5M |
| 2024-04-02 | 0.85 | 0.85 | 0.83 | 0.84 | 72.7M |
| 2024-04-01 | 0.85 | 0.86 | 0.84 | 0.85 | 136.4M |
| 2024-03-29 | 0.83 | 0.84 | 0.82 | 0.84 | 69.0M |
| 2024-03-28 | 0.83 | 0.85 | 0.82 | 0.83 | 89.5M |
| 2024-03-27 | 0.85 | 0.86 | 0.83 | 0.83 | 81.5M |
| 2024-03-26 | 0.86 | 0.88 | 0.85 | 0.85 | 97.8M |
| 2024-03-25 | 0.88 | 0.90 | 0.86 | 0.87 | 123.0M |
| 2024-03-22 | 0.88 | 0.89 | 0.87 | 0.88 | 118.5M |
| 2024-03-21 | 0.88 | 0.89 | 0.87 | 0.88 | 101.0M |
| 2024-03-20 | 0.86 | 0.87 | 0.86 | 0.87 | 60.3M |
| 2024-03-19 | 0.87 | 0.87 | 0.86 | 0.86 | 62.9M |
| 2024-03-18 | 0.85 | 0.87 | 0.85 | 0.87 | 79.6M |
| 2024-03-15 | 0.84 | 0.85 | 0.84 | 0.85 | 59.2M |
| 2024-03-14 | 0.86 | 0.86 | 0.84 | 0.85 | 84.1M |
| 2024-03-13 | 0.88 | 0.88 | 0.86 | 0.86 | 71.2M |
| 2024-03-12 | 0.86 | 0.89 | 0.86 | 0.87 | 89.5M |
| 2024-03-11 | 0.84 | 0.86 | 0.84 | 0.86 | 89.1M |
| 2024-03-08 | 0.84 | 0.86 | 0.84 | 0.86 | 90.3M |
| 2024-03-07 | 0.85 | 0.86 | 0.84 | 0.84 | 97.7M |
| 2024-03-06 | 0.84 | 0.86 | 0.83 | 0.84 | 88.6M |
| 2024-03-05 | 0.85 | 0.86 | 0.84 | 0.85 | 105.8M |
| 2024-03-04 | 0.85 | 0.86 | 0.84 | 0.86 | 144.7M |
| 2024-03-01 | 0.85 | 0.86 | 0.84 | 0.86 | 201.0M |
| 2024-02-29 | 0.78 | 0.85 | 0.78 | 0.85 | 195.4M |
| 2024-02-28 | 0.82 | 0.83 | 0.78 | 0.78 | 144.6M |
| 2024-02-27 | 0.79 | 0.82 | 0.78 | 0.82 | 79.9M |
| 2024-02-26 | 0.79 | 0.80 | 0.78 | 0.79 | 60.0M |
| 2024-02-23 | 0.79 | 0.79 | 0.77 | 0.79 | 70.4M |
| 2024-02-22 | 0.77 | 0.78 | 0.77 | 0.78 | 65.3M |
| 2024-02-21 | 0.76 | 0.79 | 0.75 | 0.77 | 155.0M |
| 2024-02-20 | 0.77 | 0.77 | 0.75 | 0.76 | 139.9M |
| 2024-02-19 | 0.78 | 0.79 | 0.75 | 0.77 | 105.0M |
| 2024-02-08 | 0.74 | 0.78 | 0.74 | 0.76 | 97.9M |
| 2024-02-07 | 0.71 | 0.74 | 0.71 | 0.74 | 187.8M |
| 2024-02-06 | 0.66 | 0.71 | 0.66 | 0.71 | 86.7M |
| 2024-02-05 | 0.68 | 0.69 | 0.64 | 0.67 | 95.1M |
| 2024-02-02 | 0.71 | 0.71 | 0.66 | 0.68 | 107.5M |
| 2024-02-01 | 0.70 | 0.73 | 0.69 | 0.71 | 92.5M |
| 2024-01-31 | 0.72 | 0.72 | 0.70 | 0.70 | 119.0M |
| 2024-01-30 | 0.74 | 0.75 | 0.72 | 0.72 | 87.1M |
| 2024-01-29 | 0.78 | 0.79 | 0.75 | 0.75 | 110.5M |
| 2024-01-26 | 0.80 | 0.80 | 0.78 | 0.78 | 82.8M |
| 2024-01-25 | 0.78 | 0.81 | 0.78 | 0.81 | 114.6M |
| 2024-01-24 | 0.80 | 0.80 | 0.76 | 0.79 | 125.5M |
| 2024-01-23 | 0.79 | 0.80 | 0.78 | 0.80 | 77.2M |
| 2024-01-22 | 0.82 | 0.82 | 0.78 | 0.79 | 76.7M |
| 2024-01-19 | 0.83 | 0.84 | 0.82 | 0.82 | 91.5M |
| 2024-01-18 | 0.81 | 0.83 | 0.80 | 0.83 | 84.8M |
| 2024-01-17 | 0.83 | 0.84 | 0.81 | 0.82 | 64.8M |
| 2024-01-16 | 0.83 | 0.84 | 0.83 | 0.84 | 88.7M |
| 2024-01-15 | 0.83 | 0.84 | 0.82 | 0.83 | 56.8M |
| 2024-01-12 | 0.83 | 0.84 | 0.83 | 0.83 | 63.2M |
| 2024-01-11 | 0.82 | 0.84 | 0.82 | 0.84 | 64.9M |
| 2024-01-10 | 0.83 | 0.84 | 0.81 | 0.83 | 72.1M |
| 2024-01-09 | 0.83 | 0.84 | 0.82 | 0.83 | 66.9M |
| 2024-01-08 | 0.86 | 0.86 | 0.83 | 0.83 | 65.6M |
| 2024-01-05 | 0.87 | 0.88 | 0.85 | 0.86 | 63.4M |
| 2024-01-04 | 0.88 | 0.88 | 0.87 | 0.87 | 62.5M |
| 2024-01-03 | 0.88 | 0.90 | 0.88 | 0.88 | 54.9M |
| 2024-01-02 | 0.91 | 0.91 | 0.89 | 0.89 | 61.3M |