1.22
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 | 1.23 | 1.23 | 1.22 | 1.22 | 18.2M |
| 2025-09-25 | 1.22 | 1.23 | 1.22 | 1.23 | 15.0M |
| 2025-09-24 | 1.20 | 1.22 | 1.20 | 1.22 | 34.7M |
| 2025-09-23 | 1.21 | 1.22 | 1.19 | 1.20 | 15.6M |
| 2025-09-22 | 1.20 | 1.21 | 1.20 | 1.21 | 17.6M |
| 2025-09-19 | 1.21 | 1.21 | 1.20 | 1.20 | 12.1M |
| 2025-09-18 | 1.22 | 1.22 | 1.19 | 1.20 | 19.3M |
| 2025-09-17 | 1.20 | 1.22 | 1.20 | 1.22 | 18.2M |
| 2025-09-16 | 1.21 | 1.21 | 1.20 | 1.20 | 15.1M |
| 2025-09-15 | 1.19 | 1.21 | 1.19 | 1.21 | 19.7M |
| 2025-09-12 | 1.19 | 1.21 | 1.19 | 1.20 | 16.3M |
| 2025-09-11 | 1.17 | 1.21 | 1.17 | 1.21 | 32.8M |
| 2025-09-10 | 1.18 | 1.18 | 1.17 | 1.18 | 18.1M |
| 2025-09-09 | 1.18 | 1.19 | 1.17 | 1.18 | 21.9M |
| 2025-09-08 | 1.18 | 1.19 | 1.18 | 1.19 | 17.4M |
| 2025-09-05 | 1.15 | 1.18 | 1.15 | 1.18 | 13.2M |
| 2025-09-04 | 1.18 | 1.18 | 1.14 | 1.15 | 18.8M |
| 2025-09-03 | 1.19 | 1.19 | 1.17 | 1.18 | 31.8M |
| 2025-09-02 | 1.20 | 1.20 | 1.18 | 1.19 | 7.1M |
| 2025-09-01 | 1.19 | 1.20 | 1.18 | 1.20 | 48.0M |
| 2025-08-29 | 1.20 | 1.20 | 1.17 | 1.19 | 19.4M |
| 2025-08-28 | 1.15 | 1.18 | 1.15 | 1.18 | 31.9M |
| 2025-08-27 | 1.17 | 1.18 | 1.15 | 1.15 | 43.5M |
| 2025-08-26 | 1.17 | 1.18 | 1.16 | 1.17 | 40.5M |
| 2025-08-25 | 1.16 | 1.17 | 1.16 | 1.17 | 58.6M |
| 2025-08-22 | 1.13 | 1.15 | 1.13 | 1.15 | 158.7M |
| 2025-08-21 | 1.12 | 1.13 | 1.12 | 1.12 | 25.5M |
| 2025-08-20 | 1.10 | 1.12 | 1.10 | 1.12 | 32.6M |
| 2025-08-19 | 1.12 | 1.12 | 1.11 | 1.11 | 25.8M |
| 2025-08-18 | 1.10 | 1.12 | 1.10 | 1.11 | 43.4M |
| 2025-08-15 | 1.09 | 1.10 | 1.09 | 1.10 | 36.1M |
| 2025-08-14 | 1.10 | 1.10 | 1.09 | 1.09 | 38.4M |
| 2025-08-13 | 1.08 | 1.09 | 1.08 | 1.09 | 31.5M |
| 2025-08-12 | 1.08 | 1.08 | 1.08 | 1.08 | 42.5M |
| 2025-08-11 | 1.07 | 1.08 | 1.07 | 1.08 | 35.5M |
| 2025-08-08 | 1.07 | 1.08 | 1.07 | 1.07 | 93.7M |
| 2025-08-07 | 1.08 | 1.08 | 1.07 | 1.07 | 43.8M |
| 2025-08-06 | 1.07 | 1.07 | 1.07 | 1.07 | 43.8M |
| 2025-08-05 | 1.05 | 1.07 | 1.05 | 1.07 | 155.8M |
| 2025-08-04 | 1.06 | 1.06 | 1.05 | 1.06 | 23.3M |
| 2025-08-01 | 1.06 | 1.06 | 1.06 | 1.06 | 21.0M |
| 2025-07-31 | 1.08 | 1.08 | 1.06 | 1.06 | 28.0M |
| 2025-07-30 | 1.08 | 1.09 | 1.08 | 1.08 | 28.8M |
| 2025-07-29 | 1.08 | 1.08 | 1.07 | 1.08 | 26.7M |
| 2025-07-28 | 1.07 | 1.08 | 1.07 | 1.08 | 21.4M |
| 2025-07-25 | 1.08 | 1.08 | 1.07 | 1.08 | 26.6M |
| 2025-07-24 | 1.07 | 1.08 | 1.07 | 1.08 | 30.1M |
| 2025-07-23 | 1.07 | 1.08 | 1.07 | 1.07 | 33.7M |
| 2025-07-22 | 1.06 | 1.07 | 1.06 | 1.07 | 36.3M |
| 2025-07-21 | 1.05 | 1.06 | 1.05 | 1.06 | 50.3M |
| 2025-07-18 | 1.05 | 1.05 | 1.05 | 1.05 | 44.7M |
| 2025-07-17 | 1.04 | 1.05 | 1.04 | 1.05 | 32.1M |
| 2025-07-16 | 1.04 | 1.04 | 1.03 | 1.04 | 25.9M |
| 2025-07-15 | 1.04 | 1.04 | 1.03 | 1.04 | 23.6M |
| 2025-07-14 | 1.04 | 1.04 | 1.04 | 1.04 | 27.0M |
| 2025-07-11 | 1.03 | 1.05 | 1.03 | 1.04 | 34.2M |
| 2025-07-10 | 1.03 | 1.04 | 1.03 | 1.03 | 36.7M |
| 2025-07-09 | 1.03 | 1.03 | 1.03 | 1.03 | 35.7M |
| 2025-07-08 | 1.02 | 1.03 | 1.02 | 1.03 | 62.8M |
| 2025-07-07 | 1.02 | 1.02 | 1.02 | 1.02 | 32.7M |
| 2025-07-04 | 1.02 | 1.03 | 1.02 | 1.02 | 48.0M |
| 2025-07-03 | 1.02 | 1.02 | 1.02 | 1.02 | 47.9M |
| 2025-07-02 | 1.02 | 1.02 | 1.01 | 1.02 | 16.0M |
| 2025-07-01 | 1.01 | 1.02 | 1.01 | 1.02 | 21.8M |
| 2025-06-30 | 1.01 | 1.02 | 1.01 | 1.02 | 30.3M |
| 2025-06-27 | 1.01 | 1.02 | 1.01 | 1.01 | 36.1M |
| 2025-06-26 | 1.01 | 1.02 | 1.01 | 1.01 | 25.9M |
| 2025-06-25 | 1.00 | 1.02 | 1.00 | 1.01 | 45.7M |
| 2025-06-24 | 0.99 | 1.00 | 0.99 | 1.00 | 32.6M |
| 2025-06-23 | 0.98 | 0.99 | 0.98 | 0.99 | 43.3M |
| 2025-06-20 | 0.99 | 0.99 | 0.98 | 0.99 | 26.8M |
| 2025-06-19 | 0.99 | 0.99 | 0.98 | 0.99 | 49.8M |
| 2025-06-18 | 0.99 | 1.00 | 0.99 | 0.99 | 35.0M |
| 2025-06-17 | 0.99 | 1.00 | 0.99 | 0.99 | 30.3M |
| 2025-06-16 | 0.99 | 1.00 | 0.99 | 1.00 | 31.9M |
| 2025-06-13 | 1.00 | 1.00 | 0.99 | 0.99 | 29.3M |
| 2025-06-12 | 0.99 | 1.00 | 0.99 | 1.00 | 40.7M |
| 2025-06-11 | 0.99 | 1.00 | 0.99 | 1.00 | 35.3M |
| 2025-06-10 | 1.00 | 1.00 | 0.99 | 0.99 | 28.0M |
| 2025-06-09 | 1.00 | 1.00 | 0.99 | 1.00 | 38.5M |
| 2025-06-06 | 0.99 | 1.00 | 0.99 | 0.99 | 47.0M |
| 2025-06-05 | 0.99 | 1.00 | 0.99 | 0.99 | 44.4M |
| 2025-06-04 | 0.99 | 0.99 | 0.99 | 0.99 | 32.5M |
| 2025-06-03 | 0.98 | 0.99 | 0.98 | 0.98 | 45.5M |
| 2025-05-30 | 0.99 | 0.99 | 0.98 | 0.99 | 49.8M |
| 2025-05-29 | 0.98 | 0.99 | 0.98 | 0.99 | 38.2M |
| 2025-05-28 | 0.99 | 0.99 | 0.98 | 0.98 | 44.5M |
| 2025-05-27 | 0.99 | 0.99 | 0.98 | 0.98 | 49.2M |
| 2025-05-26 | 0.99 | 0.99 | 0.99 | 0.99 | 46.9M |
| 2025-05-23 | 1.00 | 1.01 | 0.99 | 0.99 | 54.8M |
| 2025-05-22 | 1.00 | 1.00 | 1.00 | 1.00 | 50.8M |
| 2025-05-21 | 1.00 | 1.00 | 1.00 | 1.00 | 45.6M |
| 2025-05-20 | 0.99 | 1.00 | 0.99 | 1.00 | 52.3M |
| 2025-05-19 | 0.99 | 0.99 | 0.99 | 0.99 | 36.7M |
| 2025-05-16 | 1.00 | 1.00 | 0.99 | 0.99 | 46.3M |
| 2025-05-15 | 1.01 | 1.01 | 1.00 | 1.00 | 36.8M |
| 2025-05-14 | 1.00 | 1.01 | 1.00 | 1.01 | 48.2M |
| 2025-05-13 | 1.00 | 1.00 | 1.00 | 1.00 | 32.0M |
| 2025-05-12 | 0.99 | 1.00 | 0.99 | 1.00 | 46.4M |
| 2025-05-09 | 0.99 | 0.99 | 0.98 | 0.99 | 30.4M |
| 2025-05-08 | 0.98 | 0.99 | 0.98 | 0.99 | 36.3M |
| 2025-05-07 | 0.99 | 0.99 | 0.98 | 0.98 | 44.6M |
| 2025-05-06 | 0.97 | 0.98 | 0.97 | 0.98 | 45.4M |
| 2025-04-30 | 0.97 | 0.97 | 0.97 | 0.97 | 41.7M |
| 2025-04-29 | 0.96 | 0.97 | 0.96 | 0.97 | 43.0M |
| 2025-04-28 | 0.97 | 0.97 | 0.96 | 0.97 | 36.7M |
| 2025-04-25 | 0.97 | 0.97 | 0.97 | 0.97 | 46.3M |
| 2025-04-24 | 0.97 | 0.97 | 0.97 | 0.97 | 42.7M |
| 2025-04-23 | 0.97 | 0.97 | 0.97 | 0.97 | 49.8M |
| 2025-04-22 | 0.97 | 0.97 | 0.96 | 0.97 | 68.4M |
| 2025-04-21 | 0.96 | 0.97 | 0.96 | 0.97 | 48.6M |
| 2025-04-18 | 0.96 | 0.96 | 0.96 | 0.96 | 63.3M |
| 2025-04-17 | 0.96 | 0.96 | 0.96 | 0.96 | 90.6M |
| 2025-04-16 | 0.96 | 0.96 | 0.95 | 0.96 | 97.2M |
| 2025-04-15 | 0.96 | 0.96 | 0.95 | 0.96 | 90.8M |
| 2025-04-14 | 0.96 | 0.97 | 0.96 | 0.96 | 65.2M |
| 2025-04-11 | 0.95 | 0.96 | 0.95 | 0.96 | 63.2M |
| 2025-04-10 | 0.94 | 0.96 | 0.94 | 0.95 | 57.9M |
| 2025-04-09 | 0.91 | 0.94 | 0.91 | 0.93 | 78.0M |
| 2025-04-08 | 0.90 | 0.96 | 0.90 | 0.92 | 94.4M |
| 2025-04-07 | 0.99 | 0.99 | 0.89 | 0.89 | 95.6M |
| 2025-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | 106.9M |
| 2025-04-02 | 1.00 | 1.00 | 1.00 | 1.00 | 86.3M |
| 2025-04-01 | 1.00 | 1.00 | 1.00 | 1.00 | 93.9M |
| 2025-03-31 | 1.01 | 1.02 | 0.99 | 1.00 | 87.4M |
| 2025-03-28 | 1.01 | 1.01 | 1.00 | 1.01 | 76.2M |
| 2025-03-27 | 1.01 | 1.02 | 1.00 | 1.01 | 76.7M |
| 2025-03-26 | 1.01 | 1.02 | 1.01 | 1.01 | 69.4M |
| 2025-03-25 | 1.01 | 1.02 | 1.01 | 1.01 | 87.4M |
| 2025-03-24 | 1.01 | 1.02 | 1.01 | 1.01 | 84.8M |
| 2025-03-21 | 1.03 | 1.03 | 1.01 | 1.01 | 88.2M |
| 2025-03-20 | 1.03 | 1.03 | 1.03 | 1.03 | 82.4M |
| 2025-03-19 | 1.03 | 1.04 | 1.03 | 1.04 | 87.5M |
| 2025-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | 82.2M |
| 2025-03-17 | 1.03 | 1.04 | 1.03 | 1.03 | 74.0M |
| 2025-03-14 | 1.01 | 1.04 | 1.01 | 1.03 | 65.7M |
| 2025-03-13 | 1.02 | 1.02 | 1.01 | 1.01 | 69.3M |
| 2025-03-12 | 1.02 | 1.02 | 1.02 | 1.02 | 76.3M |
| 2025-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | 74.0M |
| 2025-03-10 | 1.02 | 1.02 | 1.01 | 1.02 | 70.6M |
| 2025-03-07 | 1.02 | 1.03 | 1.02 | 1.02 | 74.1M |
| 2025-03-06 | 1.02 | 1.02 | 1.01 | 1.02 | 64.6M |
| 2025-03-05 | 1.00 | 1.01 | 1.00 | 1.01 | 64.8M |
| 2025-03-04 | 1.00 | 1.00 | 1.00 | 1.00 | 58.6M |
| 2025-03-03 | 1.00 | 1.01 | 1.00 | 1.00 | 210.4M |
| 2025-02-28 | 1.02 | 1.02 | 1.00 | 1.00 | 210.7M |
| 2025-02-27 | 1.03 | 1.03 | 1.02 | 1.03 | 310.6M |
| 2025-02-26 | 1.02 | 1.03 | 1.02 | 1.03 | 217.1M |
| 2025-02-25 | 1.02 | 1.02 | 1.01 | 1.02 | 137.6M |
| 2025-02-24 | 1.03 | 1.03 | 1.02 | 1.03 | 225.7M |
| 2025-02-21 | 1.01 | 1.03 | 1.01 | 1.03 | 94.7M |
| 2025-02-20 | 1.02 | 1.02 | 1.01 | 1.02 | 188.2M |
| 2025-02-19 | 1.01 | 1.02 | 1.00 | 1.02 | 159.9M |
| 2025-02-18 | 1.02 | 1.02 | 1.00 | 1.01 | 214.7M |
| 2025-02-17 | 1.02 | 1.02 | 1.01 | 1.02 | 202.1M |
| 2025-02-14 | 1.01 | 1.02 | 1.00 | 1.02 | 283.4M |
| 2025-02-13 | 1.01 | 1.01 | 1.01 | 1.01 | 367.8M |
| 2025-02-12 | 1.00 | 1.01 | 1.00 | 1.01 | 1,166.0M |