1.29
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.31 | 1.31 | 1.30 | 1.31 | 12,288.6K |
| 09:35 | 1.30 | 1.31 | 1.30 | 1.31 | 4,140.0K |
| 09:40 | 1.31 | 1.31 | 1.31 | 1.31 | 3,569.0K |
| 09:45 | 1.31 | 1.31 | 1.30 | 1.30 | 4,290.4K |
| 09:50 | 1.30 | 1.30 | 1.30 | 1.30 | 9,843.3K |
| 09:55 | 1.30 | 1.30 | 1.29 | 1.30 | 16,055.2K |
| 10:00 | 1.30 | 1.30 | 1.30 | 1.30 | 5,928.8K |
| 10:05 | 1.30 | 1.31 | 1.30 | 1.30 | 4,129.4K |
| 10:10 | 1.30 | 1.31 | 1.30 | 1.31 | 1,559.3K |
| 10:15 | 1.31 | 1.31 | 1.30 | 1.31 | 4,797.9K |
| 10:20 | 1.30 | 1.31 | 1.30 | 1.31 | 3,375.9K |
| 10:25 | 1.31 | 1.31 | 1.31 | 1.31 | 8,063.7K |
| 10:30 | 1.31 | 1.31 | 1.31 | 1.31 | 2,132.1K |
| 10:35 | 1.31 | 1.31 | 1.30 | 1.31 | 4,573.9K |
| 10:40 | 1.31 | 1.31 | 1.30 | 1.31 | 379.7K |
| 10:45 | 1.31 | 1.31 | 1.31 | 1.31 | 802.7K |
| 10:50 | 1.31 | 1.31 | 1.31 | 1.31 | 687.3K |
| 10:55 | 1.31 | 1.31 | 1.31 | 1.31 | 621.7K |
| 11:00 | 1.31 | 1.31 | 1.31 | 1.31 | 2,196.3K |
| 11:05 | 1.31 | 1.31 | 1.31 | 1.31 | 902.3K |
| 11:10 | 1.31 | 1.31 | 1.31 | 1.31 | 79.3K |
| 11:15 | 1.31 | 1.31 | 1.31 | 1.31 | 190.8K |
| 11:20 | 1.31 | 1.31 | 1.31 | 1.31 | 482.7K |
| 11:25 | 1.31 | 1.31 | 1.31 | 1.31 | 235.8K |
| 13:00 | 1.31 | 1.31 | 1.30 | 1.30 | 1,132.6K |
| 13:05 | 1.30 | 1.31 | 1.30 | 1.31 | 1,549.8K |
| 13:10 | 1.31 | 1.31 | 1.30 | 1.30 | 234.1K |
| 13:15 | 1.31 | 1.31 | 1.30 | 1.31 | 141.6K |
| 13:20 | 1.31 | 1.31 | 1.30 | 1.30 | 794.9K |
| 13:25 | 1.30 | 1.30 | 1.30 | 1.30 | 207.7K |
| 13:30 | 1.30 | 1.30 | 1.30 | 1.30 | 1,299.3K |
| 13:35 | 1.30 | 1.30 | 1.30 | 1.30 | 733.6K |
| 13:40 | 1.30 | 1.30 | 1.30 | 1.30 | 1,039.6K |
| 13:45 | 1.30 | 1.30 | 1.30 | 1.30 | 724.2K |
| 13:50 | 1.30 | 1.30 | 1.30 | 1.30 | 2,245.9K |
| 13:55 | 1.30 | 1.30 | 1.30 | 1.30 | 1,713.0K |
| 14:00 | 1.30 | 1.30 | 1.30 | 1.30 | 3,371.5K |
| 14:05 | 1.30 | 1.30 | 1.30 | 1.30 | 1,123.4K |
| 14:10 | 1.30 | 1.30 | 1.30 | 1.30 | 2,593.1K |
| 14:15 | 1.30 | 1.30 | 1.30 | 1.30 | 4,284.2K |
| 14:20 | 1.30 | 1.30 | 1.30 | 1.30 | 2,546.5K |
| 14:25 | 1.30 | 1.30 | 1.29 | 1.30 | 4,114.3K |
| 14:30 | 1.30 | 1.30 | 1.29 | 1.29 | 6,346.4K |
| 14:35 | 1.29 | 1.30 | 1.29 | 1.29 | 9,366.2K |
| 14:40 | 1.29 | 1.30 | 1.29 | 1.30 | 2,598.5K |
| 14:45 | 1.30 | 1.30 | 1.29 | 1.29 | 2,125.2K |
| 14:50 | 1.30 | 1.30 | 1.29 | 1.29 | 12,252.8K |
| 14:55 | 1.29 | 1.29 | 1.29 | 1.29 | 7,414.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.30 | 1.31 | 1.29 | 1.29 | 161.3M |
| 2025-09-25 | 1.32 | 1.33 | 1.30 | 1.31 | 160.3M |
| 2025-09-24 | 1.29 | 1.32 | 1.28 | 1.32 | 231.3M |
| 2025-09-23 | 1.31 | 1.32 | 1.27 | 1.29 | 255.8M |
| 2025-09-22 | 1.31 | 1.31 | 1.30 | 1.31 | 134.4M |
| 2025-09-19 | 1.32 | 1.32 | 1.30 | 1.31 | 160.8M |
| 2025-09-18 | 1.33 | 1.35 | 1.30 | 1.32 | 263.1M |
| 2025-09-17 | 1.33 | 1.34 | 1.32 | 1.33 | 184.5M |
| 2025-09-16 | 1.31 | 1.33 | 1.30 | 1.33 | 254.9M |
| 2025-09-15 | 1.31 | 1.31 | 1.30 | 1.31 | 262.4M |
| 2025-09-12 | 1.32 | 1.32 | 1.30 | 1.31 | 218.4M |
| 2025-09-11 | 1.29 | 1.32 | 1.27 | 1.32 | 339.8M |
| 2025-09-10 | 1.29 | 1.30 | 1.28 | 1.29 | 178.5M |
| 2025-09-09 | 1.31 | 1.31 | 1.28 | 1.29 | 230.5M |
| 2025-09-08 | 1.30 | 1.31 | 1.29 | 1.31 | 485.5M |
| 2025-09-05 | 1.26 | 1.30 | 1.25 | 1.30 | 433.8M |
| 2025-09-04 | 1.28 | 1.29 | 1.24 | 1.26 | 387.6M |
| 2025-09-03 | 1.30 | 1.31 | 1.27 | 1.27 | 246.6M |
| 2025-09-02 | 1.33 | 1.33 | 1.28 | 1.30 | 408.3M |
| 2025-09-01 | 1.31 | 1.33 | 1.31 | 1.33 | 356.3M |
| 2025-08-29 | 1.31 | 1.32 | 1.30 | 1.31 | 367.2M |
| 2025-08-28 | 1.31 | 1.32 | 1.27 | 1.31 | 507.7M |
| 2025-08-27 | 1.33 | 1.34 | 1.30 | 1.30 | 405.4M |
| 2025-08-26 | 1.33 | 1.34 | 1.32 | 1.33 | 257.9M |
| 2025-08-25 | 1.34 | 1.34 | 1.32 | 1.33 | 669.1M |
| 2025-08-22 | 1.32 | 1.33 | 1.31 | 1.33 | 469.5M |
| 2025-08-21 | 1.33 | 1.33 | 1.31 | 1.32 | 319.7M |
| 2025-08-20 | 1.31 | 1.32 | 1.30 | 1.32 | 297.1M |
| 2025-08-19 | 1.31 | 1.32 | 1.30 | 1.31 | 266.9M |
| 2025-08-18 | 1.29 | 1.31 | 1.28 | 1.30 | 338.0M |
| 2025-08-15 | 1.25 | 1.28 | 1.25 | 1.28 | 409.4M |
| 2025-08-14 | 1.28 | 1.28 | 1.25 | 1.26 | 425.1M |
| 2025-08-13 | 1.27 | 1.28 | 1.27 | 1.28 | 371.7M |
| 2025-08-12 | 1.27 | 1.27 | 1.26 | 1.27 | 280.3M |
| 2025-08-11 | 1.25 | 1.27 | 1.25 | 1.27 | 347.1M |
| 2025-08-08 | 1.25 | 1.25 | 1.24 | 1.25 | 237.0M |
| 2025-08-07 | 1.25 | 1.26 | 1.24 | 1.25 | 236.5M |
| 2025-08-06 | 1.24 | 1.25 | 1.24 | 1.25 | 332.0M |
| 2025-08-05 | 1.23 | 1.24 | 1.23 | 1.24 | 223.7M |
| 2025-08-04 | 1.20 | 1.23 | 1.20 | 1.23 | 367.9M |
| 2025-08-01 | 1.21 | 1.21 | 1.20 | 1.21 | 334.3M |
| 2025-07-31 | 1.21 | 1.22 | 1.20 | 1.20 | 298.0M |
| 2025-07-30 | 1.22 | 1.22 | 1.20 | 1.21 | 218.3M |
| 2025-07-29 | 1.22 | 1.23 | 1.21 | 1.23 | 196.2M |
| 2025-07-28 | 1.21 | 1.22 | 1.21 | 1.22 | 216.9M |
| 2025-07-25 | 1.21 | 1.22 | 1.21 | 1.21 | 210.8M |
| 2025-07-24 | 1.20 | 1.21 | 1.20 | 1.21 | 236.2M |
| 2025-07-23 | 1.21 | 1.21 | 1.20 | 1.20 | 232.8M |
| 2025-07-22 | 1.21 | 1.21 | 1.20 | 1.21 | 324.7M |
| 2025-07-21 | 1.19 | 1.21 | 1.19 | 1.21 | 235.7M |
| 2025-07-18 | 1.19 | 1.19 | 1.18 | 1.19 | 242.5M |
| 2025-07-17 | 1.18 | 1.19 | 1.17 | 1.19 | 356.0M |
| 2025-07-16 | 1.17 | 1.18 | 1.17 | 1.18 | 250.5M |
| 2025-07-15 | 1.18 | 1.18 | 1.16 | 1.17 | 339.3M |
| 2025-07-14 | 1.17 | 1.18 | 1.17 | 1.18 | 341.9M |
| 2025-07-11 | 1.17 | 1.18 | 1.16 | 1.18 | 497.8M |
| 2025-07-10 | 1.17 | 1.17 | 1.16 | 1.17 | 222.7M |
| 2025-07-09 | 1.17 | 1.18 | 1.16 | 1.17 | 223.5M |
| 2025-07-08 | 1.15 | 1.17 | 1.15 | 1.17 | 319.4M |
| 2025-07-07 | 1.14 | 1.15 | 1.14 | 1.15 | 232.3M |
| 2025-07-04 | 1.16 | 1.16 | 1.14 | 1.15 | 355.6M |
| 2025-07-03 | 1.15 | 1.16 | 1.15 | 1.16 | 184.0M |
| 2025-07-02 | 1.16 | 1.16 | 1.15 | 1.15 | 192.2M |
| 2025-07-01 | 1.16 | 1.16 | 1.15 | 1.16 | 235.4M |
| 2025-06-30 | 1.14 | 1.16 | 1.14 | 1.16 | 226.8M |
| 2025-06-27 | 1.14 | 1.14 | 1.13 | 1.14 | 302.6M |
| 2025-06-26 | 1.14 | 1.15 | 1.13 | 1.13 | 335.5M |
| 2025-06-25 | 1.13 | 1.14 | 1.13 | 1.14 | 380.2M |
| 2025-06-24 | 1.11 | 1.13 | 1.10 | 1.13 | 431.3M |
| 2025-06-23 | 1.08 | 1.10 | 1.07 | 1.10 | 310.7M |
| 2025-06-20 | 1.09 | 1.10 | 1.08 | 1.08 | 267.8M |
| 2025-06-19 | 1.11 | 1.12 | 1.09 | 1.09 | 285.4M |
| 2025-06-18 | 1.11 | 1.12 | 1.10 | 1.12 | 262.3M |
| 2025-06-17 | 1.12 | 1.12 | 1.11 | 1.12 | 174.6M |
| 2025-06-16 | 1.10 | 1.12 | 1.10 | 1.12 | 261.8M |
| 2025-06-13 | 1.12 | 1.13 | 1.11 | 1.11 | 478.5M |
| 2025-06-12 | 1.12 | 1.13 | 1.12 | 1.13 | 264.9M |
| 2025-06-11 | 1.12 | 1.13 | 1.12 | 1.12 | 214.9M |
| 2025-06-10 | 1.13 | 1.13 | 1.10 | 1.12 | 286.0M |
| 2025-06-09 | 1.11 | 1.13 | 1.11 | 1.13 | 186.3M |
| 2025-06-06 | 1.11 | 1.12 | 1.11 | 1.11 | 126.5M |
| 2025-06-05 | 1.11 | 1.12 | 1.10 | 1.12 | 213.8M |
| 2025-06-04 | 1.10 | 1.11 | 1.10 | 1.11 | 202.3M |
| 2025-06-03 | 1.09 | 1.10 | 1.09 | 1.10 | 293.6M |
| 2025-05-30 | 1.11 | 1.11 | 1.09 | 1.09 | 341.4M |
| 2025-05-29 | 1.09 | 1.11 | 1.09 | 1.11 | 376.6M |
| 2025-05-28 | 1.09 | 1.10 | 1.09 | 1.09 | 368.0M |
| 2025-05-27 | 1.09 | 1.10 | 1.08 | 1.09 | 262.7M |
| 2025-05-26 | 1.08 | 1.09 | 1.07 | 1.09 | 366.0M |
| 2025-05-23 | 1.09 | 1.10 | 1.08 | 1.08 | 379.1M |
| 2025-05-22 | 1.10 | 1.11 | 1.09 | 1.09 | 344.1M |
| 2025-05-21 | 1.11 | 1.11 | 1.10 | 1.10 | 366.5M |
| 2025-05-20 | 1.10 | 1.11 | 1.09 | 1.11 | 279.2M |
| 2025-05-19 | 1.09 | 1.10 | 1.08 | 1.10 | 347.2M |
| 2025-05-16 | 1.08 | 1.10 | 1.08 | 1.09 | 418.1M |
| 2025-05-15 | 1.10 | 1.10 | 1.08 | 1.08 | 403.4M |
| 2025-05-14 | 1.09 | 1.10 | 1.09 | 1.10 | 443.5M |
| 2025-05-13 | 1.11 | 1.11 | 1.09 | 1.09 | 380.8M |
| 2025-05-12 | 1.09 | 1.10 | 1.09 | 1.10 | 478.4M |
| 2025-05-09 | 1.10 | 1.10 | 1.08 | 1.09 | 665.5M |
| 2025-05-08 | 1.09 | 1.10 | 1.08 | 1.10 | 303.9M |
| 2025-05-07 | 1.10 | 1.11 | 1.08 | 1.09 | 518.8M |
| 2025-05-06 | 1.06 | 1.08 | 1.06 | 1.08 | 454.4M |
| 2025-04-30 | 1.04 | 1.05 | 1.04 | 1.05 | 369.2M |
| 2025-04-29 | 1.03 | 1.04 | 1.02 | 1.04 | 297.7M |
| 2025-04-28 | 1.04 | 1.04 | 1.02 | 1.03 | 242.0M |
| 2025-04-25 | 1.04 | 1.05 | 1.03 | 1.04 | 266.7M |
| 2025-04-24 | 1.05 | 1.05 | 1.03 | 1.04 | 261.3M |
| 2025-04-23 | 1.05 | 1.06 | 1.05 | 1.05 | 313.1M |
| 2025-04-22 | 1.04 | 1.05 | 1.03 | 1.04 | 224.0M |
| 2025-04-21 | 1.02 | 1.04 | 1.01 | 1.04 | 284.4M |
| 2025-04-18 | 1.02 | 1.02 | 1.01 | 1.02 | 237.9M |
| 2025-04-17 | 1.01 | 1.03 | 1.01 | 1.02 | 318.8M |
| 2025-04-16 | 1.03 | 1.03 | 1.00 | 1.01 | 463.4M |
| 2025-04-15 | 1.03 | 1.04 | 1.02 | 1.03 | 315.1M |
| 2025-04-14 | 1.02 | 1.04 | 1.02 | 1.03 | 348.4M |
| 2025-04-11 | 0.99 | 1.02 | 0.99 | 1.01 | 590.5M |
| 2025-04-10 | 0.99 | 1.02 | 0.98 | 1.00 | 785.9M |
| 2025-04-09 | 0.92 | 0.98 | 0.88 | 0.97 | 1,054.0M |
| 2025-04-08 | 0.95 | 0.97 | 0.92 | 0.95 | 679.2M |
| 2025-04-07 | 1.02 | 1.03 | 0.97 | 0.97 | 370.9M |
| 2025-04-03 | 1.09 | 1.10 | 1.07 | 1.08 | 271.5M |
| 2025-04-02 | 1.09 | 1.10 | 1.09 | 1.10 | 218.9M |
| 2025-04-01 | 1.08 | 1.10 | 1.08 | 1.09 | 254.5M |
| 2025-03-31 | 1.08 | 1.09 | 1.06 | 1.08 | 277.7M |
| 2025-03-28 | 1.11 | 1.11 | 1.09 | 1.09 | 241.3M |
| 2025-03-27 | 1.11 | 1.12 | 1.10 | 1.11 | 306.5M |
| 2025-03-26 | 1.10 | 1.13 | 1.10 | 1.12 | 398.5M |
| 2025-03-25 | 1.11 | 1.12 | 1.10 | 1.10 | 407.3M |
| 2025-03-24 | 1.13 | 1.14 | 1.09 | 1.12 | 460.5M |
| 2025-03-21 | 1.15 | 1.15 | 1.13 | 1.13 | 410.3M |
| 2025-03-20 | 1.15 | 1.17 | 1.15 | 1.16 | 260.8M |
| 2025-03-19 | 1.16 | 1.16 | 1.15 | 1.16 | 294.7M |
| 2025-03-18 | 1.16 | 1.17 | 1.15 | 1.16 | 226.6M |
| 2025-03-17 | 1.15 | 1.16 | 1.14 | 1.15 | 354.7M |
| 2025-03-14 | 1.13 | 1.15 | 1.12 | 1.15 | 498.8M |
| 2025-03-13 | 1.14 | 1.15 | 1.11 | 1.13 | 292.1M |
| 2025-03-12 | 1.14 | 1.16 | 1.14 | 1.15 | 225.9M |
| 2025-03-11 | 1.12 | 1.14 | 1.12 | 1.14 | 197.8M |
| 2025-03-10 | 1.13 | 1.14 | 1.13 | 1.14 | 203.1M |
| 2025-03-07 | 1.14 | 1.15 | 1.12 | 1.13 | 343.7M |
| 2025-03-06 | 1.13 | 1.15 | 1.12 | 1.14 | 332.0M |
| 2025-03-05 | 1.11 | 1.12 | 1.10 | 1.12 | 270.5M |
| 2025-03-04 | 1.09 | 1.11 | 1.09 | 1.11 | 333.6M |
| 2025-03-03 | 1.09 | 1.12 | 1.09 | 1.10 | 478.1M |
| 2025-02-28 | 1.13 | 1.13 | 1.09 | 1.09 | 563.8M |
| 2025-02-27 | 1.15 | 1.15 | 1.12 | 1.14 | 448.8M |
| 2025-02-26 | 1.13 | 1.15 | 1.13 | 1.15 | 290.4M |
| 2025-02-25 | 1.11 | 1.14 | 1.10 | 1.13 | 484.1M |
| 2025-02-24 | 1.12 | 1.13 | 1.11 | 1.13 | 562.8M |
| 2025-02-21 | 1.12 | 1.13 | 1.10 | 1.13 | 464.6M |
| 2025-02-20 | 1.10 | 1.12 | 1.10 | 1.12 | 379.9M |
| 2025-02-19 | 1.07 | 1.10 | 1.07 | 1.10 | 486.2M |
| 2025-02-18 | 1.09 | 1.10 | 1.06 | 1.07 | 443.8M |
| 2025-02-17 | 1.08 | 1.10 | 1.08 | 1.10 | 472.3M |
| 2025-02-14 | 1.08 | 1.08 | 1.07 | 1.08 | 513.3M |
| 2025-02-13 | 1.09 | 1.10 | 1.08 | 1.08 | 645.0M |
| 2025-02-12 | 1.08 | 1.10 | 1.08 | 1.10 | 435.4M |
| 2025-02-11 | 1.08 | 1.09 | 1.07 | 1.08 | 513.0M |
| 2025-02-10 | 1.06 | 1.09 | 1.06 | 1.08 | 547.4M |
| 2025-02-07 | 1.05 | 1.07 | 1.04 | 1.06 | 778.5M |
| 2025-02-06 | 1.02 | 1.05 | 1.01 | 1.05 | 529.2M |
| 2025-02-05 | 1.01 | 1.02 | 1.01 | 1.02 | 364.0M |
| 2025-01-27 | 1.03 | 1.03 | 1.01 | 1.01 | 427.6M |
| 2025-01-24 | 1.00 | 1.02 | 1.00 | 1.02 | 572.4M |
| 2025-01-23 | 1.02 | 1.03 | 1.00 | 1.01 | 582.6M |
| 2025-01-22 | 1.01 | 1.02 | 1.00 | 1.01 | 380.5M |
| 2025-01-21 | 1.02 | 1.03 | 1.00 | 1.02 | 442.8M |
| 2025-01-20 | 1.02 | 1.02 | 1.00 | 1.02 | 537.4M |
| 2025-01-17 | 1.00 | 1.02 | 1.00 | 1.01 | 480.2M |
| 2025-01-16 | 1.00 | 1.02 | 1.00 | 1.01 | 862.7M |
| 2025-01-15 | 1.00 | 1.01 | 1.00 | 1.00 | 713.7M |
| 2025-01-14 | 0.96 | 1.01 | 0.96 | 1.01 | 1,233.9M |
| 2025-01-13 | 0.94 | 0.96 | 0.93 | 0.96 | 391.5M |
| 2025-01-10 | 0.98 | 0.99 | 0.96 | 0.96 | 399.1M |
| 2025-01-09 | 0.97 | 0.99 | 0.97 | 0.98 | 466.2M |
| 2025-01-08 | 0.97 | 0.99 | 0.95 | 0.98 | 760.5M |
| 2025-01-07 | 0.95 | 0.98 | 0.95 | 0.98 | 682.1M |
| 2025-01-06 | 0.95 | 0.97 | 0.93 | 0.95 | 596.6M |
| 2025-01-03 | 1.01 | 1.01 | 0.96 | 0.96 | 824.1M |
| 2025-01-02 | 1.01 | 1.03 | 0.99 | 1.00 | 729.8M |