1.35
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 | 1.37 | 1.38 | 1.35 | 1.35 | 26.9M |
| 2025-09-25 | 1.36 | 1.38 | 1.36 | 1.37 | 30.2M |
| 2025-09-24 | 1.32 | 1.37 | 1.31 | 1.36 | 30.1M |
| 2025-09-23 | 1.34 | 1.34 | 1.29 | 1.32 | 57.6M |
| 2025-09-22 | 1.32 | 1.34 | 1.31 | 1.34 | 35.2M |
| 2025-09-19 | 1.33 | 1.34 | 1.30 | 1.31 | 37.0M |
| 2025-09-18 | 1.32 | 1.37 | 1.31 | 1.33 | 39.2M |
| 2025-09-17 | 1.31 | 1.33 | 1.29 | 1.32 | 31.2M |
| 2025-09-16 | 1.29 | 1.31 | 1.29 | 1.31 | 38.7M |
| 2025-09-15 | 1.31 | 1.31 | 1.29 | 1.29 | 45.6M |
| 2025-09-12 | 1.29 | 1.31 | 1.28 | 1.29 | 64.6M |
| 2025-09-11 | 1.23 | 1.29 | 1.22 | 1.29 | 70.0M |
| 2025-09-10 | 1.23 | 1.25 | 1.23 | 1.24 | 109.7M |
| 2025-09-09 | 1.25 | 1.26 | 1.23 | 1.23 | 39.7M |
| 2025-09-08 | 1.24 | 1.26 | 1.23 | 1.25 | 30.8M |
| 2025-09-05 | 1.19 | 1.25 | 1.19 | 1.24 | 35.8M |
| 2025-09-04 | 1.26 | 1.27 | 1.18 | 1.20 | 79.5M |
| 2025-09-03 | 1.27 | 1.28 | 1.26 | 1.26 | 83.7M |
| 2025-09-02 | 1.31 | 1.31 | 1.26 | 1.27 | 136.0M |
| 2025-09-01 | 1.30 | 1.31 | 1.28 | 1.31 | 42.7M |
| 2025-08-29 | 1.29 | 1.30 | 1.27 | 1.29 | 108.4M |
| 2025-08-28 | 1.25 | 1.30 | 1.24 | 1.30 | 117.1M |
| 2025-08-27 | 1.28 | 1.31 | 1.25 | 1.25 | 91.9M |
| 2025-08-26 | 1.26 | 1.27 | 1.25 | 1.27 | 78.2M |
| 2025-08-25 | 1.26 | 1.29 | 1.25 | 1.28 | 125.8M |
| 2025-08-22 | 1.19 | 1.25 | 1.19 | 1.25 | 74.2M |
| 2025-08-21 | 1.19 | 1.21 | 1.18 | 1.19 | 84.1M |
| 2025-08-20 | 1.17 | 1.19 | 1.15 | 1.19 | 84.7M |
| 2025-08-19 | 1.18 | 1.19 | 1.17 | 1.17 | 75.3M |
| 2025-08-18 | 1.16 | 1.19 | 1.16 | 1.18 | 72.5M |
| 2025-08-15 | 1.13 | 1.16 | 1.13 | 1.16 | 71.0M |
| 2025-08-14 | 1.14 | 1.15 | 1.13 | 1.13 | 142.3M |
| 2025-08-13 | 1.13 | 1.14 | 1.12 | 1.14 | 80.2M |
| 2025-08-12 | 1.12 | 1.13 | 1.11 | 1.13 | 79.1M |
| 2025-08-11 | 1.10 | 1.12 | 1.10 | 1.12 | 92.9M |
| 2025-08-08 | 1.11 | 1.11 | 1.10 | 1.10 | 65.6M |
| 2025-08-07 | 1.11 | 1.12 | 1.11 | 1.11 | 92.6M |
| 2025-08-06 | 1.10 | 1.12 | 1.10 | 1.12 | 74.7M |
| 2025-08-05 | 1.10 | 1.11 | 1.10 | 1.11 | 71.1M |
| 2025-08-04 | 1.08 | 1.10 | 1.08 | 1.10 | 102.2M |
| 2025-08-01 | 1.08 | 1.10 | 1.07 | 1.08 | 122.2M |
| 2025-07-31 | 1.09 | 1.10 | 1.08 | 1.08 | 95.0M |
| 2025-07-30 | 1.10 | 1.10 | 1.08 | 1.09 | 141.7M |
| 2025-07-29 | 1.08 | 1.10 | 1.08 | 1.10 | 95.3M |
| 2025-07-28 | 1.08 | 1.08 | 1.07 | 1.08 | 106.5M |
| 2025-07-25 | 1.05 | 1.08 | 1.05 | 1.07 | 106.4M |
| 2025-07-24 | 1.04 | 1.06 | 1.04 | 1.05 | 79.2M |
| 2025-07-23 | 1.04 | 1.05 | 1.03 | 1.04 | 92.9M |
| 2025-07-22 | 1.03 | 1.04 | 1.03 | 1.04 | 83.0M |
| 2025-07-21 | 1.03 | 1.03 | 1.02 | 1.03 | 75.7M |
| 2025-07-18 | 1.02 | 1.03 | 1.02 | 1.03 | 94.9M |
| 2025-07-17 | 1.00 | 1.02 | 0.99 | 1.02 | 174.1M |
| 2025-07-16 | 0.99 | 1.01 | 0.99 | 1.00 | 84.1M |
| 2025-07-15 | 0.99 | 1.00 | 0.98 | 0.99 | 52.8M |
| 2025-07-14 | 0.98 | 0.99 | 0.98 | 0.99 | 48.3M |
| 2025-07-11 | 0.97 | 0.99 | 0.97 | 0.98 | 70.5M |
| 2025-07-10 | 0.97 | 0.98 | 0.97 | 0.97 | 44.4M |
| 2025-07-09 | 0.98 | 0.98 | 0.97 | 0.97 | 44.2M |
| 2025-07-08 | 0.97 | 0.98 | 0.97 | 0.98 | 52.7M |
| 2025-07-07 | 0.96 | 0.97 | 0.96 | 0.96 | 49.6M |
| 2025-07-04 | 0.97 | 0.98 | 0.96 | 0.97 | 56.4M |
| 2025-07-03 | 0.97 | 0.98 | 0.97 | 0.97 | 34.5M |
| 2025-07-02 | 0.97 | 0.97 | 0.96 | 0.97 | 48.0M |
| 2025-07-01 | 0.98 | 0.98 | 0.97 | 0.98 | 48.0M |
| 2025-06-30 | 0.96 | 0.98 | 0.96 | 0.98 | 75.6M |
| 2025-06-27 | 0.97 | 0.97 | 0.96 | 0.96 | 44.8M |
| 2025-06-26 | 0.97 | 0.97 | 0.96 | 0.96 | 70.2M |
| 2025-06-25 | 0.96 | 0.97 | 0.95 | 0.97 | 86.3M |
| 2025-06-24 | 0.93 | 0.96 | 0.93 | 0.96 | 71.5M |
| 2025-06-23 | 0.93 | 0.94 | 0.93 | 0.94 | 45.2M |
| 2025-06-20 | 0.93 | 0.94 | 0.93 | 0.93 | 45.5M |
| 2025-06-19 | 0.94 | 0.95 | 0.93 | 0.94 | 53.8M |
| 2025-06-18 | 0.94 | 0.94 | 0.93 | 0.94 | 49.4M |
| 2025-06-17 | 0.94 | 0.95 | 0.93 | 0.94 | 55.1M |
| 2025-06-16 | 0.94 | 0.95 | 0.94 | 0.94 | 56.1M |
| 2025-06-13 | 0.95 | 0.95 | 0.93 | 0.94 | 56.1M |
| 2025-06-12 | 0.95 | 0.95 | 0.94 | 0.95 | 56.4M |
| 2025-06-11 | 0.94 | 0.95 | 0.94 | 0.95 | 63.9M |
| 2025-06-10 | 0.96 | 0.97 | 0.94 | 0.94 | 80.8M |
| 2025-06-09 | 0.95 | 0.96 | 0.95 | 0.96 | 63.3M |
| 2025-06-06 | 0.95 | 0.95 | 0.94 | 0.95 | 61.3M |
| 2025-06-05 | 0.94 | 0.95 | 0.93 | 0.95 | 72.8M |
| 2025-06-04 | 0.93 | 0.94 | 0.93 | 0.94 | 75.9M |
| 2025-06-03 | 0.92 | 0.94 | 0.92 | 0.93 | 74.9M |
| 2025-05-30 | 0.93 | 0.93 | 0.92 | 0.93 | 55.1M |
| 2025-05-29 | 0.92 | 0.94 | 0.92 | 0.94 | 74.3M |
| 2025-05-28 | 0.92 | 0.92 | 0.91 | 0.91 | 41.8M |
| 2025-05-27 | 0.92 | 0.92 | 0.92 | 0.92 | 57.2M |
| 2025-05-26 | 0.92 | 0.92 | 0.92 | 0.92 | 53.7M |
| 2025-05-23 | 0.93 | 0.94 | 0.92 | 0.92 | 63.8M |
| 2025-05-22 | 0.94 | 0.94 | 0.93 | 0.93 | 50.7M |
| 2025-05-21 | 0.94 | 0.94 | 0.93 | 0.94 | 47.7M |
| 2025-05-20 | 0.93 | 0.94 | 0.93 | 0.94 | 48.7M |
| 2025-05-19 | 0.93 | 0.94 | 0.92 | 0.93 | 41.8M |
| 2025-05-16 | 0.93 | 0.94 | 0.93 | 0.93 | 45.5M |
| 2025-05-15 | 0.95 | 0.95 | 0.93 | 0.93 | 55.2M |
| 2025-05-14 | 0.96 | 0.96 | 0.94 | 0.95 | 57.3M |
| 2025-05-13 | 0.96 | 0.96 | 0.95 | 0.95 | 60.8M |
| 2025-05-12 | 0.95 | 0.95 | 0.94 | 0.95 | 50.7M |
| 2025-05-09 | 0.96 | 0.96 | 0.94 | 0.94 | 38.9M |
| 2025-05-08 | 0.95 | 0.96 | 0.95 | 0.96 | 42.9M |
| 2025-05-07 | 0.96 | 0.97 | 0.95 | 0.95 | 58.7M |
| 2025-05-06 | 0.94 | 0.98 | 0.94 | 0.95 | 45.6M |
| 2025-04-30 | 0.93 | 0.94 | 0.93 | 0.94 | 66.3M |
| 2025-04-29 | 0.92 | 0.93 | 0.91 | 0.92 | 76.3M |
| 2025-04-28 | 0.93 | 0.93 | 0.91 | 0.92 | 72.8M |
| 2025-04-25 | 0.92 | 0.92 | 0.91 | 0.92 | 80.1M |
| 2025-04-24 | 0.93 | 0.93 | 0.92 | 0.92 | 38.4M |
| 2025-04-23 | 0.93 | 0.94 | 0.92 | 0.93 | 44.7M |
| 2025-04-22 | 0.93 | 0.93 | 0.92 | 0.93 | 47.8M |
| 2025-04-21 | 0.91 | 0.93 | 0.91 | 0.93 | 72.2M |
| 2025-04-18 | 0.91 | 0.92 | 0.91 | 0.91 | 53.0M |
| 2025-04-17 | 0.91 | 0.92 | 0.91 | 0.92 | 46.8M |
| 2025-04-16 | 0.91 | 0.92 | 0.89 | 0.91 | 55.6M |
| 2025-04-15 | 0.92 | 0.92 | 0.91 | 0.92 | 52.1M |
| 2025-04-14 | 0.92 | 0.93 | 0.92 | 0.92 | 61.5M |
| 2025-04-11 | 0.88 | 0.93 | 0.88 | 0.91 | 78.9M |
| 2025-04-10 | 0.88 | 0.91 | 0.88 | 0.89 | 66.5M |
| 2025-04-09 | 0.83 | 0.88 | 0.80 | 0.86 | 72.6M |
| 2025-04-08 | 0.82 | 0.86 | 0.82 | 0.84 | 54.8M |
| 2025-04-07 | 0.90 | 0.90 | 0.80 | 0.82 | 68.0M |
| 2025-04-03 | 0.94 | 0.96 | 0.94 | 0.94 | 46.8M |
| 2025-04-02 | 0.96 | 0.96 | 0.95 | 0.95 | 79.5M |
| 2025-04-01 | 0.94 | 0.96 | 0.94 | 0.95 | 58.3M |
| 2025-03-31 | 0.95 | 0.95 | 0.93 | 0.94 | 68.2M |
| 2025-03-28 | 0.95 | 0.96 | 0.94 | 0.95 | 110.9M |
| 2025-03-27 | 0.95 | 0.97 | 0.94 | 0.95 | 130.0M |
| 2025-03-26 | 0.94 | 0.95 | 0.94 | 0.95 | 50.2M |
| 2025-03-25 | 0.95 | 0.96 | 0.94 | 0.94 | 63.4M |
| 2025-03-24 | 0.96 | 0.96 | 0.94 | 0.95 | 47.6M |
| 2025-03-21 | 0.98 | 0.98 | 0.95 | 0.96 | 70.2M |
| 2025-03-20 | 0.99 | 0.99 | 0.98 | 0.98 | 45.9M |
| 2025-03-19 | 1.00 | 1.00 | 0.98 | 0.99 | 52.1M |
| 2025-03-18 | 0.99 | 1.01 | 0.99 | 1.00 | 67.1M |
| 2025-03-17 | 0.99 | 0.99 | 0.99 | 0.99 | 48.0M |
| 2025-03-14 | 0.98 | 0.99 | 0.97 | 0.99 | 64.2M |
| 2025-03-13 | 1.00 | 1.00 | 0.97 | 0.98 | 70.3M |