| 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 |
1.36 |
1.37 |
1.35 |
1.35 |
109.9M |
| 2025-09-25 |
1.36 |
1.38 |
1.35 |
1.37 |
196.4M |
| 2025-09-24 |
1.32 |
1.36 |
1.31 |
1.35 |
88.4M |
| 2025-09-23 |
1.34 |
1.35 |
1.31 |
1.32 |
219.3M |
| 2025-09-22 |
1.33 |
1.35 |
1.33 |
1.34 |
181.0M |
| 2025-09-19 |
1.34 |
1.35 |
1.33 |
1.33 |
124.9M |
| 2025-09-18 |
1.35 |
1.37 |
1.32 |
1.33 |
226.7M |
| 2025-09-17 |
1.32 |
1.36 |
1.32 |
1.35 |
216.9M |
| 2025-09-16 |
1.31 |
1.32 |
1.30 |
1.31 |
122.1M |
| 2025-09-15 |
1.30 |
1.31 |
1.29 |
1.30 |
93.5M |
| 2025-09-12 |
1.30 |
1.31 |
1.29 |
1.30 |
182.6M |
| 2025-09-11 |
1.26 |
1.28 |
1.25 |
1.28 |
144.3M |
| 2025-09-10 |
1.28 |
1.29 |
1.28 |
1.28 |
176.7M |
| 2025-09-09 |
1.26 |
1.28 |
1.26 |
1.27 |
57.4M |
| 2025-09-08 |
1.25 |
1.26 |
1.25 |
1.26 |
47.2M |
| 2025-09-05 |
1.23 |
1.26 |
1.23 |
1.26 |
42.0M |
| 2025-09-04 |
1.26 |
1.27 |
1.22 |
1.23 |
112.5M |
| 2025-09-03 |
1.28 |
1.28 |
1.25 |
1.26 |
38.5M |
| 2025-09-02 |
1.28 |
1.28 |
1.26 |
1.26 |
63.9M |
| 2025-09-01 |
1.29 |
1.29 |
1.26 |
1.27 |
58.1M |
| 2025-08-29 |
1.24 |
1.25 |
1.23 |
1.25 |
68.8M |
| 2025-08-28 |
1.24 |
1.26 |
1.22 |
1.24 |
123.9M |
| 2025-08-27 |
1.29 |
1.30 |
1.26 |
1.26 |
112.9M |
| 2025-08-26 |
1.29 |
1.29 |
1.28 |
1.28 |
71.4M |
| 2025-08-25 |
1.28 |
1.30 |
1.27 |
1.29 |
43.1M |
| 2025-08-22 |
1.24 |
1.26 |
1.24 |
1.26 |
59.0M |
| 2025-08-21 |
1.24 |
1.25 |
1.23 |
1.23 |
66.3M |
| 2025-08-20 |
1.24 |
1.25 |
1.23 |
1.25 |
79.6M |
| 2025-08-19 |
1.26 |
1.26 |
1.24 |
1.25 |
52.6M |
| 2025-08-18 |
1.24 |
1.27 |
1.24 |
1.26 |
45.4M |
| 2025-08-15 |
1.22 |
1.24 |
1.22 |
1.24 |
28.5M |
| 2025-08-14 |
1.25 |
1.25 |
1.23 |
1.23 |
57.7M |
| 2025-08-13 |
1.21 |
1.24 |
1.21 |
1.24 |
47.5M |
| 2025-08-12 |
1.20 |
1.21 |
1.19 |
1.20 |
46.2M |
| 2025-08-11 |
1.20 |
1.21 |
1.20 |
1.21 |
33.3M |
| 2025-08-08 |
1.22 |
1.22 |
1.20 |
1.20 |
36.4M |
| 2025-08-07 |
1.23 |
1.23 |
1.21 |
1.22 |
31.8M |
| 2025-08-06 |
1.22 |
1.23 |
1.22 |
1.22 |
37.1M |
| 2025-08-05 |
1.21 |
1.22 |
1.21 |
1.22 |
39.6M |
| 2025-08-04 |
1.19 |
1.21 |
1.18 |
1.21 |
10.5M |
| 2025-08-01 |
1.21 |
1.22 |
1.20 |
1.21 |
12.6M |
| 2025-07-31 |
1.21 |
1.22 |
1.20 |
1.21 |
13.2M |
| 2025-07-30 |
1.23 |
1.24 |
1.21 |
1.21 |
15.6M |
| 2025-07-29 |
1.24 |
1.24 |
1.22 |
1.24 |
8.2M |
| 2025-07-28 |
1.23 |
1.24 |
1.23 |
1.24 |
35.9M |
| 2025-07-25 |
1.23 |
1.25 |
1.22 |
1.23 |
51.7M |
| 2025-07-24 |
1.23 |
1.25 |
1.23 |
1.24 |
100.8M |
| 2025-07-23 |
1.21 |
1.23 |
1.21 |
1.23 |
66.1M |
| 2025-07-22 |
1.20 |
1.21 |
1.20 |
1.20 |
39.6M |
| 2025-07-21 |
1.21 |
1.21 |
1.19 |
1.20 |
33.7M |
| 2025-07-18 |
1.19 |
1.20 |
1.19 |
1.20 |
30.1M |
| 2025-07-17 |
1.17 |
1.19 |
1.17 |
1.19 |
30.1M |
| 2025-07-16 |
1.21 |
1.21 |
1.17 |
1.17 |
45.0M |
| 2025-07-15 |
1.14 |
1.16 |
1.13 |
1.16 |
31.1M |
| 2025-07-14 |
1.13 |
1.13 |
1.12 |
1.13 |
21.2M |
| 2025-07-11 |
1.11 |
1.14 |
1.11 |
1.13 |
27.7M |
| 2025-07-10 |
1.11 |
1.12 |
1.11 |
1.12 |
23.6M |
| 2025-07-09 |
1.12 |
1.13 |
1.11 |
1.12 |
28.2M |
| 2025-07-08 |
1.11 |
1.13 |
1.11 |
1.13 |
32.8M |
| 2025-07-07 |
1.11 |
1.12 |
1.10 |
1.11 |
96.8M |
| 2025-07-04 |
1.12 |
1.13 |
1.10 |
1.11 |
49.3M |
| 2025-07-03 |
1.12 |
1.12 |
1.11 |
1.12 |
19.5M |
| 2025-07-02 |
1.14 |
1.14 |
1.12 |
1.12 |
32.0M |
| 2025-07-01 |
1.13 |
1.13 |
1.13 |
1.13 |
4.0M |
| 2025-06-30 |
1.13 |
1.14 |
1.13 |
1.13 |
30.5M |
| 2025-06-27 |
1.14 |
1.14 |
1.13 |
1.13 |
21.0M |
| 2025-06-26 |
1.14 |
1.14 |
1.12 |
1.13 |
24.7M |
| 2025-06-25 |
1.14 |
1.15 |
1.14 |
1.15 |
19.0M |
| 2025-06-24 |
1.12 |
1.14 |
1.12 |
1.13 |
22.1M |
| 2025-06-23 |
1.08 |
1.11 |
1.08 |
1.11 |
18.7M |
| 2025-06-20 |
1.09 |
1.09 |
1.08 |
1.09 |
17.5M |
| 2025-06-19 |
1.11 |
1.11 |
1.08 |
1.08 |
13.8M |
| 2025-06-18 |
1.11 |
1.14 |
1.10 |
1.11 |
15.5M |
| 2025-06-17 |
1.13 |
1.14 |
1.12 |
1.12 |
39.6M |
| 2025-06-16 |
1.11 |
1.13 |
1.11 |
1.13 |
26.2M |
| 2025-06-13 |
1.14 |
1.14 |
1.11 |
1.11 |
33.1M |
| 2025-06-12 |
1.16 |
1.16 |
1.14 |
1.15 |
29.4M |
| 2025-06-11 |
1.15 |
1.17 |
1.15 |
1.16 |
30.5M |
| 2025-06-10 |
1.15 |
1.16 |
1.13 |
1.14 |
36.2M |
| 2025-06-09 |
1.13 |
1.15 |
1.12 |
1.14 |
57.3M |
| 2025-06-06 |
1.13 |
1.13 |
1.11 |
1.12 |
20.3M |
| 2025-06-05 |
1.12 |
1.13 |
1.11 |
1.12 |
31.0M |
| 2025-06-04 |
1.10 |
1.12 |
1.10 |
1.11 |
29.6M |
| 2025-06-03 |
1.08 |
1.10 |
1.08 |
1.09 |
21.8M |
| 2025-05-30 |
1.10 |
1.12 |
1.08 |
1.08 |
23.0M |
| 2025-05-29 |
1.09 |
1.11 |
1.08 |
1.11 |
19.7M |
| 2025-05-28 |
1.10 |
1.10 |
1.08 |
1.09 |
14.9M |
| 2025-05-27 |
1.09 |
1.09 |
1.08 |
1.09 |
44.7M |
| 2025-05-26 |
1.12 |
1.12 |
1.09 |
1.09 |
29.8M |
| 2025-05-23 |
1.13 |
1.14 |
1.12 |
1.12 |
26.2M |
| 2025-05-22 |
1.14 |
1.15 |
1.10 |
1.13 |
38.6M |
| 2025-05-21 |
1.13 |
1.15 |
1.13 |
1.14 |
42.7M |
| 2025-05-20 |
1.11 |
1.14 |
1.11 |
1.13 |
24.2M |
| 2025-05-19 |
1.11 |
1.11 |
1.09 |
1.11 |
25.7M |
| 2025-05-16 |
1.10 |
1.11 |
1.10 |
1.11 |
22.5M |
| 2025-05-15 |
1.11 |
1.13 |
1.11 |
1.11 |
32.2M |
| 2025-05-14 |
1.10 |
1.12 |
1.10 |
1.12 |
29.0M |
| 2025-05-13 |
1.13 |
1.13 |
1.10 |
1.10 |
20.2M |
| 2025-05-12 |
1.11 |
1.11 |
1.09 |
1.11 |
19.7M |
| 2025-05-09 |
1.11 |
1.11 |
1.09 |
1.10 |
22.1M |
| 2025-05-08 |
1.09 |
1.11 |
1.09 |
1.10 |
32.8M |
| 2025-05-07 |
1.14 |
1.15 |
1.09 |
1.10 |
53.5M |
| 2025-05-06 |
1.12 |
1.15 |
1.10 |
1.11 |
38.3M |
| 2025-04-30 |
1.08 |
1.09 |
1.07 |
1.08 |
35.5M |
| 2025-04-29 |
1.08 |
1.08 |
1.07 |
1.07 |
30.3M |
| 2025-04-28 |
1.08 |
1.08 |
1.06 |
1.07 |
29.9M |
| 2025-04-25 |
1.09 |
1.10 |
1.08 |
1.08 |
28.0M |
| 2025-04-24 |
1.08 |
1.09 |
1.06 |
1.07 |
44.6M |
| 2025-04-23 |
1.08 |
1.09 |
1.07 |
1.09 |
52.4M |
| 2025-04-22 |
1.03 |
1.05 |
1.02 |
1.04 |
38.9M |
| 2025-04-21 |
1.02 |
1.03 |
1.01 |
1.02 |
8.8M |
| 2025-04-18 |
1.02 |
1.03 |
1.01 |
1.02 |
3.1M |
| 2025-04-17 |
1.01 |
1.03 |
1.01 |
1.02 |
32.5M |
| 2025-04-16 |
1.04 |
1.04 |
1.00 |
1.01 |
32.8M |
| 2025-04-15 |
1.06 |
1.07 |
1.04 |
1.05 |
62.1M |
| 2025-04-14 |
1.06 |
1.08 |
1.05 |
1.05 |
36.7M |
| 2025-04-11 |
1.00 |
1.05 |
0.99 |
1.03 |
103.8M |
| 2025-04-10 |
1.02 |
1.05 |
1.01 |
1.01 |
115.7M |
| 2025-04-09 |
0.92 |
0.98 |
0.89 |
0.96 |
132.6M |
| 2025-04-08 |
1.00 |
1.00 |
0.92 |
0.94 |
67.0M |
| 2025-04-07 |
1.00 |
1.07 |
1.00 |
1.00 |
9.3M |
| 2025-04-03 |
1.11 |
1.13 |
1.10 |
1.11 |
71.5M |
| 2025-04-02 |
1.13 |
1.15 |
1.12 |
1.14 |
52.6M |
| 2025-04-01 |
1.14 |
1.16 |
1.13 |
1.14 |
64.8M |
| 2025-03-31 |
1.13 |
1.15 |
1.12 |
1.13 |
51.0M |
| 2025-03-28 |
1.17 |
1.18 |
1.14 |
1.15 |
41.1M |
| 2025-03-27 |
1.15 |
1.19 |
1.14 |
1.17 |
50.1M |
| 2025-03-26 |
1.14 |
1.16 |
1.14 |
1.15 |
37.0M |
| 2025-03-25 |
1.17 |
1.17 |
1.14 |
1.14 |
38.8M |
| 2025-03-24 |
1.17 |
1.18 |
1.16 |
1.17 |
46.9M |
| 2025-03-21 |
1.22 |
1.23 |
1.16 |
1.17 |
73.3M |
| 2025-03-20 |
1.24 |
1.24 |
1.21 |
1.22 |
50.1M |
| 2025-03-19 |
1.24 |
1.25 |
1.22 |
1.24 |
40.0M |
| 2025-03-18 |
1.23 |
1.24 |
1.23 |
1.24 |
38.6M |
| 2025-03-17 |
1.21 |
1.21 |
1.19 |
1.20 |
58.9M |
| 2025-03-14 |
1.18 |
1.21 |
1.17 |
1.20 |
152.0M |
| 2025-03-13 |
1.18 |
1.19 |
1.15 |
1.16 |
59.9M |
| 2025-03-12 |
1.21 |
1.22 |
1.17 |
1.18 |
93.2M |
| 2025-03-11 |
1.16 |
1.20 |
1.15 |
1.18 |
162.1M |
| 2025-03-10 |
1.20 |
1.22 |
1.17 |
1.18 |
121.7M |
| 2025-03-07 |
1.21 |
1.24 |
1.20 |
1.20 |
136.8M |
| 2025-03-06 |
1.19 |
1.22 |
1.19 |
1.21 |
113.7M |
| 2025-03-05 |
1.14 |
1.16 |
1.13 |
1.16 |
102.7M |
| 2025-03-04 |
1.11 |
1.14 |
1.09 |
1.13 |
88.7M |
| 2025-03-03 |
1.15 |
1.17 |
1.12 |
1.13 |
100.0M |
| 2025-02-28 |
1.22 |
1.22 |
1.14 |
1.14 |
91.5M |
| 2025-02-27 |
1.25 |
1.25 |
1.18 |
1.21 |
78.8M |
| 2025-02-26 |
1.18 |
1.22 |
1.17 |
1.22 |
96.9M |
| 2025-02-25 |
1.14 |
1.19 |
1.13 |
1.16 |
59.1M |
| 2025-02-24 |
1.19 |
1.20 |
1.16 |
1.18 |
100.2M |
| 2025-02-21 |
1.14 |
1.19 |
1.14 |
1.19 |
40.5M |
| 2025-02-20 |
1.14 |
1.15 |
1.11 |
1.12 |
19.8M |
| 2025-02-19 |
1.11 |
1.15 |
1.11 |
1.14 |
26.7M |
| 2025-02-18 |
1.10 |
1.14 |
1.10 |
1.12 |
50.8M |
| 2025-02-17 |
1.12 |
1.12 |
1.08 |
1.10 |
42.3M |
| 2025-02-14 |
1.06 |
1.09 |
1.05 |
1.09 |
32.2M |
| 2025-02-13 |
1.05 |
1.09 |
1.05 |
1.06 |
39.2M |
| 2025-02-12 |
1.03 |
1.05 |
1.02 |
1.05 |
46.3M |
| 2025-02-11 |
1.04 |
1.05 |
1.02 |
1.02 |
36.1M |
| 2025-02-10 |
1.03 |
1.05 |
1.03 |
1.04 |
112.1M |
| 2025-02-07 |
0.99 |
1.09 |
0.99 |
1.02 |
391.2M |
| 2025-02-06 |
0.96 |
1.00 |
0.96 |
1.00 |
23.8M |
| 2025-02-05 |
0.95 |
0.97 |
0.94 |
0.96 |
25.6M |
| 2025-01-27 |
0.91 |
0.92 |
0.91 |
0.91 |
18.8M |
| 2025-01-24 |
0.88 |
0.91 |
0.88 |
0.90 |
30.5M |
| 2025-01-23 |
0.90 |
0.91 |
0.88 |
0.88 |
37.1M |
| 2025-01-22 |
0.91 |
0.91 |
0.89 |
0.89 |
13.5M |
| 2025-01-21 |
0.91 |
0.92 |
0.90 |
0.91 |
25.5M |
| 2025-01-20 |
0.88 |
0.91 |
0.88 |
0.90 |
24.2M |
| 2025-01-17 |
0.86 |
0.88 |
0.86 |
0.88 |
32.8M |
| 2025-01-16 |
0.86 |
0.88 |
0.86 |
0.86 |
21.3M |
| 2025-01-15 |
0.90 |
0.90 |
0.85 |
0.86 |
37.9M |
| 2025-01-14 |
0.83 |
0.87 |
0.83 |
0.86 |
69.4M |
| 2025-01-13 |
0.84 |
0.84 |
0.82 |
0.83 |
13.0M |
| 2025-01-10 |
0.85 |
0.86 |
0.84 |
0.84 |
19.7M |
| 2025-01-09 |
0.85 |
0.86 |
0.84 |
0.85 |
30.0M |
| 2025-01-08 |
0.85 |
0.86 |
0.84 |
0.84 |
31.7M |
| 2025-01-07 |
0.87 |
0.87 |
0.84 |
0.85 |
20.4M |
| 2025-01-06 |
0.87 |
0.88 |
0.87 |
0.87 |
11.3M |
| 2025-01-03 |
0.87 |
0.88 |
0.86 |
0.87 |
16.0M |
| 2025-01-02 |
0.88 |
0.88 |
0.86 |
0.86 |
25.5M |