| 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 |
1.22 |
1.22 |
1.20 |
1.20 |
219.1M |
| 2025-09-25 |
1.22 |
1.25 |
1.22 |
1.23 |
512.7M |
| 2025-09-24 |
1.17 |
1.22 |
1.17 |
1.22 |
403.5M |
| 2025-09-23 |
1.20 |
1.20 |
1.17 |
1.18 |
311.5M |
| 2025-09-22 |
1.19 |
1.21 |
1.19 |
1.20 |
273.5M |
| 2025-09-19 |
1.21 |
1.23 |
1.19 |
1.20 |
476.9M |
| 2025-09-18 |
1.23 |
1.25 |
1.19 |
1.20 |
607.0M |
| 2025-09-17 |
1.18 |
1.23 |
1.18 |
1.23 |
404.1M |
| 2025-09-16 |
1.16 |
1.18 |
1.15 |
1.17 |
210.5M |
| 2025-09-15 |
1.16 |
1.17 |
1.15 |
1.16 |
231.9M |
| 2025-09-12 |
1.16 |
1.17 |
1.15 |
1.16 |
268.0M |
| 2025-09-11 |
1.12 |
1.13 |
1.11 |
1.13 |
280.9M |
| 2025-09-10 |
1.12 |
1.14 |
1.12 |
1.13 |
391.5M |
| 2025-09-09 |
1.10 |
1.11 |
1.10 |
1.10 |
224.4M |
| 2025-09-08 |
1.08 |
1.10 |
1.08 |
1.10 |
196.7M |
| 2025-09-05 |
1.06 |
1.08 |
1.06 |
1.08 |
168.4M |
| 2025-09-04 |
1.08 |
1.08 |
1.05 |
1.06 |
178.8M |
| 2025-09-03 |
1.09 |
1.09 |
1.07 |
1.07 |
162.7M |
| 2025-09-02 |
1.09 |
1.09 |
1.07 |
1.08 |
177.1M |
| 2025-09-01 |
1.10 |
1.11 |
1.09 |
1.09 |
224.3M |
| 2025-08-29 |
1.08 |
1.08 |
1.07 |
1.08 |
225.7M |
| 2025-08-28 |
1.08 |
1.08 |
1.06 |
1.07 |
206.5M |
| 2025-08-27 |
1.11 |
1.12 |
1.09 |
1.09 |
287.5M |
| 2025-08-26 |
1.11 |
1.12 |
1.10 |
1.11 |
226.4M |
| 2025-08-25 |
1.10 |
1.12 |
1.09 |
1.12 |
337.3M |
| 2025-08-22 |
1.07 |
1.07 |
1.06 |
1.07 |
208.1M |
| 2025-08-21 |
1.07 |
1.07 |
1.06 |
1.06 |
155.8M |
| 2025-08-20 |
1.07 |
1.07 |
1.06 |
1.07 |
223.9M |
| 2025-08-19 |
1.08 |
1.09 |
1.08 |
1.08 |
238.5M |
| 2025-08-18 |
1.08 |
1.10 |
1.08 |
1.09 |
313.0M |
| 2025-08-15 |
1.07 |
1.08 |
1.06 |
1.07 |
247.5M |
| 2025-08-14 |
1.09 |
1.09 |
1.07 |
1.08 |
249.3M |
| 2025-08-13 |
1.06 |
1.08 |
1.06 |
1.08 |
279.0M |
| 2025-08-12 |
1.06 |
1.06 |
1.04 |
1.04 |
194.2M |
| 2025-08-11 |
1.07 |
1.07 |
1.06 |
1.06 |
144.2M |
| 2025-08-08 |
1.07 |
1.07 |
1.06 |
1.06 |
136.8M |
| 2025-08-07 |
1.08 |
1.08 |
1.07 |
1.08 |
212.3M |
| 2025-08-06 |
1.07 |
1.08 |
1.06 |
1.07 |
173.2M |
| 2025-08-05 |
1.07 |
1.07 |
1.06 |
1.07 |
185.2M |
| 2025-08-04 |
1.04 |
1.06 |
1.03 |
1.06 |
216.5M |
| 2025-08-01 |
1.07 |
1.08 |
1.05 |
1.06 |
214.5M |
| 2025-07-31 |
1.05 |
1.08 |
1.04 |
1.06 |
366.4M |
| 2025-07-30 |
1.05 |
1.07 |
1.04 |
1.05 |
221.4M |
| 2025-07-29 |
1.06 |
1.06 |
1.05 |
1.06 |
188.7M |
| 2025-07-28 |
1.08 |
1.08 |
1.07 |
1.07 |
175.0M |
| 2025-07-25 |
1.08 |
1.08 |
1.07 |
1.07 |
200.5M |
| 2025-07-24 |
1.09 |
1.10 |
1.08 |
1.09 |
308.1M |
| 2025-07-23 |
1.07 |
1.10 |
1.06 |
1.09 |
321.1M |
| 2025-07-22 |
1.06 |
1.06 |
1.05 |
1.05 |
158.1M |
| 2025-07-21 |
1.07 |
1.07 |
1.05 |
1.06 |
171.5M |
| 2025-07-18 |
1.05 |
1.06 |
1.04 |
1.05 |
231.7M |
| 2025-07-17 |
1.03 |
1.03 |
1.02 |
1.03 |
177.4M |
| 2025-07-16 |
1.03 |
1.05 |
1.03 |
1.03 |
265.3M |
| 2025-07-15 |
0.99 |
1.02 |
0.99 |
1.02 |
294.5M |
| 2025-07-14 |
0.98 |
0.99 |
0.98 |
0.99 |
143.2M |
| 2025-07-11 |
0.98 |
0.99 |
0.97 |
0.99 |
195.0M |
| 2025-07-10 |
0.98 |
0.98 |
0.97 |
0.98 |
138.1M |
| 2025-07-09 |
0.99 |
0.99 |
0.98 |
0.98 |
143.0M |
| 2025-07-08 |
0.98 |
1.00 |
0.98 |
0.99 |
174.1M |
| 2025-07-07 |
0.97 |
0.98 |
0.96 |
0.97 |
127.1M |
| 2025-07-04 |
0.97 |
0.99 |
0.96 |
0.97 |
179.5M |
| 2025-07-03 |
0.99 |
0.99 |
0.97 |
0.97 |
122.6M |
| 2025-07-02 |
1.00 |
1.01 |
0.98 |
0.99 |
116.0M |
| 2025-07-01 |
1.00 |
1.00 |
1.00 |
1.00 |
29.6M |
| 2025-06-30 |
1.00 |
1.01 |
1.00 |
1.00 |
113.5M |
| 2025-06-27 |
1.00 |
1.01 |
1.00 |
1.00 |
122.4M |
| 2025-06-26 |
0.99 |
1.00 |
0.99 |
1.00 |
113.6M |
| 2025-06-25 |
1.00 |
1.00 |
0.99 |
1.00 |
122.3M |
| 2025-06-24 |
0.98 |
0.99 |
0.98 |
0.99 |
129.5M |
| 2025-06-23 |
0.95 |
0.97 |
0.95 |
0.97 |
106.1M |
| 2025-06-20 |
0.96 |
0.97 |
0.96 |
0.96 |
106.7M |
| 2025-06-19 |
0.98 |
0.98 |
0.96 |
0.96 |
127.3M |
| 2025-06-18 |
0.99 |
1.00 |
0.98 |
0.99 |
85.0M |
| 2025-06-17 |
1.00 |
1.01 |
0.99 |
1.00 |
89.7M |
| 2025-06-16 |
0.98 |
1.00 |
0.98 |
1.00 |
97.8M |
| 2025-06-13 |
1.00 |
1.00 |
0.98 |
0.98 |
117.0M |
| 2025-06-12 |
1.01 |
1.01 |
1.00 |
1.01 |
109.2M |
| 2025-06-11 |
1.01 |
1.03 |
1.01 |
1.02 |
137.5M |
| 2025-06-10 |
1.02 |
1.02 |
1.00 |
1.00 |
133.7M |
| 2025-06-09 |
0.99 |
1.02 |
0.99 |
1.01 |
171.8M |
| 2025-06-06 |
0.98 |
0.98 |
0.97 |
0.98 |
108.6M |
| 2025-06-05 |
0.97 |
0.98 |
0.96 |
0.98 |
164.9M |
| 2025-06-04 |
0.95 |
0.96 |
0.95 |
0.96 |
157.2M |
| 2025-06-03 |
0.95 |
0.96 |
0.94 |
0.95 |
143.9M |
| 2025-05-30 |
0.96 |
0.96 |
0.95 |
0.95 |
170.5M |
| 2025-05-29 |
0.95 |
0.98 |
0.95 |
0.98 |
222.0M |
| 2025-05-28 |
0.96 |
0.96 |
0.95 |
0.95 |
104.2M |
| 2025-05-27 |
0.94 |
0.95 |
0.94 |
0.95 |
163.1M |
| 2025-05-26 |
0.96 |
0.96 |
0.94 |
0.95 |
158.8M |
| 2025-05-23 |
0.96 |
0.97 |
0.96 |
0.96 |
162.4M |
| 2025-05-22 |
0.98 |
0.98 |
0.96 |
0.96 |
188.9M |
| 2025-05-21 |
0.98 |
0.99 |
0.98 |
0.98 |
161.4M |
| 2025-05-20 |
0.97 |
0.98 |
0.96 |
0.97 |
231.7M |
| 2025-05-19 |
0.97 |
0.97 |
0.95 |
0.97 |
184.6M |
| 2025-05-16 |
0.97 |
0.98 |
0.97 |
0.98 |
150.8M |
| 2025-05-15 |
0.99 |
1.00 |
0.98 |
0.98 |
187.7M |
| 2025-05-14 |
0.99 |
1.00 |
0.98 |
0.99 |
194.6M |
| 2025-05-13 |
1.00 |
1.00 |
0.98 |
0.98 |
161.9M |
| 2025-05-12 |
0.98 |
0.99 |
0.98 |
0.98 |
269.2M |
| 2025-05-09 |
0.98 |
0.98 |
0.96 |
0.96 |
167.7M |
| 2025-05-08 |
0.97 |
0.99 |
0.97 |
0.97 |
266.2M |
| 2025-05-07 |
1.01 |
1.01 |
0.98 |
0.98 |
315.8M |
| 2025-05-06 |
0.97 |
0.99 |
0.97 |
0.99 |
233.6M |
| 2025-04-30 |
0.94 |
0.95 |
0.94 |
0.95 |
203.5M |
| 2025-04-29 |
0.94 |
0.95 |
0.93 |
0.94 |
207.3M |
| 2025-04-28 |
0.94 |
0.94 |
0.93 |
0.94 |
164.8M |
| 2025-04-25 |
0.93 |
0.95 |
0.93 |
0.94 |
331.7M |
| 2025-04-24 |
0.95 |
0.95 |
0.92 |
0.92 |
221.8M |
| 2025-04-23 |
0.95 |
0.95 |
0.94 |
0.95 |
226.4M |
| 2025-04-22 |
0.92 |
0.92 |
0.91 |
0.92 |
279.4M |
| 2025-04-21 |
0.92 |
0.92 |
0.91 |
0.92 |
61.7M |
| 2025-04-18 |
0.92 |
0.92 |
0.91 |
0.91 |
55.6M |
| 2025-04-17 |
0.91 |
0.93 |
0.91 |
0.92 |
237.8M |
| 2025-04-16 |
0.94 |
0.94 |
0.90 |
0.91 |
309.5M |
| 2025-04-15 |
0.95 |
0.96 |
0.94 |
0.95 |
237.3M |
| 2025-04-14 |
0.95 |
0.96 |
0.94 |
0.94 |
325.2M |
| 2025-04-11 |
0.92 |
0.94 |
0.91 |
0.93 |
481.8M |
| 2025-04-10 |
0.94 |
0.96 |
0.92 |
0.93 |
573.1M |
| 2025-04-09 |
0.85 |
0.91 |
0.84 |
0.90 |
684.2M |
| 2025-04-08 |
0.91 |
0.92 |
0.86 |
0.88 |
487.5M |
| 2025-04-07 |
0.94 |
0.94 |
0.91 |
0.91 |
150.7M |
| 2025-04-03 |
1.02 |
1.03 |
1.01 |
1.02 |
414.4M |
| 2025-04-02 |
1.04 |
1.05 |
1.03 |
1.04 |
253.0M |
| 2025-04-01 |
1.03 |
1.04 |
1.03 |
1.04 |
277.3M |
| 2025-03-31 |
1.03 |
1.03 |
1.01 |
1.02 |
209.5M |
| 2025-03-28 |
1.07 |
1.07 |
1.04 |
1.04 |
233.0M |
| 2025-03-27 |
1.05 |
1.07 |
1.03 |
1.06 |
279.9M |
| 2025-03-26 |
1.04 |
1.05 |
1.04 |
1.04 |
213.7M |
| 2025-03-25 |
1.06 |
1.07 |
1.04 |
1.04 |
226.2M |
| 2025-03-24 |
1.06 |
1.07 |
1.05 |
1.06 |
253.8M |
| 2025-03-21 |
1.09 |
1.10 |
1.06 |
1.07 |
323.4M |
| 2025-03-20 |
1.14 |
1.14 |
1.10 |
1.10 |
322.5M |
| 2025-03-19 |
1.14 |
1.15 |
1.13 |
1.15 |
263.3M |
| 2025-03-18 |
1.14 |
1.15 |
1.14 |
1.15 |
298.7M |
| 2025-03-17 |
1.13 |
1.13 |
1.11 |
1.11 |
218.4M |
| 2025-03-14 |
1.10 |
1.12 |
1.08 |
1.12 |
425.7M |
| 2025-03-13 |
1.11 |
1.11 |
1.07 |
1.08 |
351.5M |
| 2025-03-12 |
1.13 |
1.14 |
1.10 |
1.10 |
399.4M |
| 2025-03-11 |
1.09 |
1.12 |
1.09 |
1.11 |
591.5M |
| 2025-03-10 |
1.14 |
1.15 |
1.11 |
1.12 |
425.6M |
| 2025-03-07 |
1.14 |
1.18 |
1.13 |
1.14 |
736.6M |
| 2025-03-06 |
1.10 |
1.15 |
1.10 |
1.15 |
549.5M |
| 2025-03-05 |
1.05 |
1.06 |
1.04 |
1.06 |
338.2M |
| 2025-03-04 |
1.01 |
1.04 |
1.00 |
1.04 |
369.0M |
| 2025-03-03 |
1.03 |
1.06 |
1.02 |
1.03 |
385.8M |
| 2025-02-28 |
1.07 |
1.07 |
1.02 |
1.02 |
279.5M |
| 2025-02-27 |
1.10 |
1.11 |
1.06 |
1.08 |
493.1M |
| 2025-02-26 |
1.06 |
1.10 |
1.06 |
1.10 |
476.2M |
| 2025-02-25 |
1.04 |
1.07 |
1.04 |
1.05 |
363.4M |
| 2025-02-24 |
1.10 |
1.11 |
1.08 |
1.09 |
446.6M |
| 2025-02-21 |
1.07 |
1.10 |
1.06 |
1.10 |
465.5M |
| 2025-02-20 |
1.06 |
1.06 |
1.03 |
1.04 |
388.0M |
| 2025-02-19 |
1.07 |
1.08 |
1.06 |
1.07 |
424.7M |
| 2025-02-18 |
1.06 |
1.10 |
1.05 |
1.08 |
574.8M |
| 2025-02-17 |
1.09 |
1.10 |
1.03 |
1.06 |
653.9M |
| 2025-02-14 |
1.02 |
1.06 |
1.02 |
1.06 |
557.8M |
| 2025-02-13 |
1.00 |
1.06 |
1.00 |
1.02 |
1,103.4M |
| 2025-02-12 |
0.99 |
1.00 |
0.98 |
0.99 |
288.2M |
| 2025-02-11 |
1.00 |
1.00 |
0.98 |
0.98 |
166.2M |
| 2025-02-10 |
0.97 |
1.00 |
0.97 |
0.99 |
248.1M |
| 2025-02-07 |
0.94 |
0.97 |
0.94 |
0.96 |
235.2M |
| 2025-02-06 |
0.93 |
0.94 |
0.93 |
0.94 |
136.0M |
| 2025-02-05 |
0.93 |
0.94 |
0.92 |
0.93 |
215.5M |
| 2025-01-27 |
0.88 |
0.90 |
0.88 |
0.89 |
171.4M |
| 2025-01-24 |
0.85 |
0.87 |
0.85 |
0.87 |
131.7M |
| 2025-01-23 |
0.86 |
0.87 |
0.85 |
0.85 |
133.4M |
| 2025-01-22 |
0.87 |
0.87 |
0.85 |
0.85 |
102.6M |
| 2025-01-21 |
0.88 |
0.88 |
0.87 |
0.88 |
130.5M |
| 2025-01-20 |
0.86 |
0.88 |
0.86 |
0.87 |
142.9M |
| 2025-01-17 |
0.84 |
0.85 |
0.84 |
0.85 |
89.2M |
| 2025-01-16 |
0.84 |
0.86 |
0.84 |
0.85 |
157.6M |
| 2025-01-15 |
0.83 |
0.84 |
0.83 |
0.83 |
81.0M |
| 2025-01-14 |
0.81 |
0.84 |
0.80 |
0.83 |
172.9M |
| 2025-01-13 |
0.80 |
0.81 |
0.80 |
0.80 |
98.9M |
| 2025-01-10 |
0.83 |
0.83 |
0.81 |
0.81 |
104.7M |
| 2025-01-09 |
0.83 |
0.84 |
0.83 |
0.83 |
84.2M |
| 2025-01-08 |
0.83 |
0.84 |
0.82 |
0.83 |
110.4M |
| 2025-01-07 |
0.84 |
0.84 |
0.82 |
0.83 |
127.3M |
| 2025-01-06 |
0.85 |
0.85 |
0.84 |
0.84 |
99.9M |
| 2025-01-03 |
0.85 |
0.85 |
0.84 |
0.84 |
120.6M |
| 2025-01-02 |
0.85 |
0.86 |
0.84 |
0.84 |
107.0M |