1.58
最終更新: 2025-08-13
| 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 |
|---|---|---|---|---|---|
| 2025-08-13 | 1.57 | 1.58 | 1.56 | 1.58 | 0.0M |
| 2025-08-12 | 1.56 | 1.57 | 1.56 | 1.56 | 448.2M |
| 2025-08-11 | 1.52 | 1.52 | 1.52 | 1.52 | 67.7M |
| 2025-08-06 | 1.39 | 1.47 | 1.36 | 1.45 | 173.9M |
| 2025-08-05 | 1.37 | 1.45 | 1.35 | 1.42 | 156.1M |
| 2025-08-04 | 1.44 | 1.45 | 1.39 | 1.39 | 151.5M |
| 2025-08-01 | 1.49 | 1.53 | 1.45 | 1.46 | 165.6M |
| 2025-07-31 | 1.45 | 1.53 | 1.43 | 1.53 | 174.0M |
| 2025-07-30 | 1.48 | 1.52 | 1.46 | 1.46 | 217.2M |
| 2025-07-29 | 1.60 | 1.60 | 1.54 | 1.54 | 103.6M |
| 2025-07-28 | 1.63 | 1.69 | 1.61 | 1.62 | 132.2M |
| 2025-07-25 | 1.74 | 1.74 | 1.66 | 1.66 | 185.1M |
| 2025-07-24 | 1.72 | 1.76 | 1.68 | 1.75 | 150.4M |
| 2025-07-23 | 1.84 | 1.85 | 1.73 | 1.76 | 252.5M |
| 2025-07-22 | 1.76 | 1.82 | 1.75 | 1.82 | 225.4M |
| 2025-07-21 | 1.66 | 1.76 | 1.64 | 1.73 | 262.6M |
| 2025-07-18 | 1.72 | 1.89 | 1.72 | 1.73 | 465.6M |
| 2025-07-17 | 1.81 | 1.81 | 1.81 | 1.81 | 2.7M |
| 2025-07-16 | 1.91 | 1.91 | 1.91 | 1.91 | 2.5M |
| 2025-07-15 | 2.01 | 2.01 | 2.01 | 2.01 | 2.6M |
| 2025-07-14 | 2.12 | 2.12 | 2.12 | 2.12 | 8.3M |
| 2025-07-11 | 2.23 | 2.23 | 2.23 | 2.23 | 1.4M |
| 2025-07-10 | 2.35 | 2.35 | 2.35 | 2.35 | 1.1M |
| 2025-07-09 | 2.47 | 2.47 | 2.47 | 2.47 | 1.4M |
| 2025-07-08 | 2.60 | 2.60 | 2.60 | 2.60 | 1.8M |
| 2025-04-30 | 2.74 | 2.89 | 2.74 | 2.74 | 276.8M |
| 2025-04-29 | 3.04 | 3.04 | 3.04 | 3.04 | 16.6M |
| 2025-04-28 | 3.47 | 3.49 | 3.37 | 3.38 | 54.3M |
| 2025-04-25 | 3.49 | 3.55 | 3.47 | 3.49 | 55.4M |
| 2025-04-24 | 3.49 | 3.61 | 3.47 | 3.51 | 75.8M |
| 2025-04-23 | 3.55 | 3.58 | 3.49 | 3.51 | 46.8M |
| 2025-04-22 | 3.55 | 3.65 | 3.53 | 3.54 | 50.6M |
| 2025-04-21 | 3.49 | 3.59 | 3.48 | 3.54 | 38.6M |
| 2025-04-18 | 3.51 | 3.55 | 3.48 | 3.52 | 37.9M |
| 2025-04-17 | 3.49 | 3.56 | 3.47 | 3.53 | 42.9M |
| 2025-04-16 | 3.57 | 3.60 | 3.48 | 3.52 | 52.8M |
| 2025-04-15 | 3.60 | 3.64 | 3.56 | 3.61 | 61.5M |
| 2025-04-14 | 3.57 | 3.72 | 3.54 | 3.65 | 92.5M |
| 2025-04-11 | 3.53 | 3.57 | 3.51 | 3.54 | 53.3M |
| 2025-04-10 | 3.58 | 3.63 | 3.51 | 3.56 | 81.4M |
| 2025-04-09 | 3.41 | 3.63 | 3.20 | 3.53 | 100.0M |
| 2025-04-08 | 3.41 | 3.53 | 3.41 | 3.48 | 79.5M |
| 2025-04-07 | 3.55 | 3.66 | 3.45 | 3.45 | 70.2M |
| 2025-04-03 | 3.82 | 3.87 | 3.80 | 3.83 | 54.7M |
| 2025-04-02 | 3.85 | 3.92 | 3.81 | 3.87 | 62.8M |
| 2025-04-01 | 3.83 | 3.89 | 3.80 | 3.82 | 54.4M |
| 2025-03-31 | 3.85 | 3.94 | 3.80 | 3.84 | 70.9M |
| 2025-03-28 | 3.94 | 3.99 | 3.87 | 3.89 | 82.0M |
| 2025-03-27 | 3.86 | 4.05 | 3.83 | 3.93 | 120.6M |
| 2025-03-26 | 3.85 | 3.89 | 3.84 | 3.87 | 45.3M |
| 2025-03-25 | 3.91 | 3.93 | 3.85 | 3.87 | 69.7M |
| 2025-03-24 | 3.90 | 4.03 | 3.85 | 3.94 | 123.6M |
| 2025-03-21 | 3.96 | 4.10 | 3.88 | 3.91 | 133.9M |
| 2025-03-20 | 4.02 | 4.05 | 3.97 | 3.98 | 89.5M |
| 2025-03-19 | 4.01 | 4.12 | 4.00 | 4.03 | 131.9M |
| 2025-03-18 | 4.08 | 4.13 | 4.00 | 4.03 | 104.5M |
| 2025-03-17 | 4.13 | 4.20 | 4.05 | 4.08 | 249.0M |
| 2025-03-14 | 3.74 | 4.13 | 3.73 | 4.13 | 261.2M |
| 2025-03-13 | 3.83 | 3.84 | 3.71 | 3.75 | 72.1M |
| 2025-03-12 | 3.87 | 3.90 | 3.83 | 3.84 | 68.0M |
| 2025-03-11 | 3.80 | 3.84 | 3.79 | 3.84 | 51.1M |
| 2025-03-10 | 3.88 | 3.90 | 3.83 | 3.86 | 57.7M |
| 2025-03-07 | 3.98 | 4.00 | 3.88 | 3.90 | 110.2M |
| 2025-03-06 | 3.91 | 4.07 | 3.87 | 4.03 | 146.5M |
| 2025-03-05 | 3.88 | 3.95 | 3.84 | 3.90 | 75.6M |
| 2025-03-04 | 3.84 | 3.94 | 3.82 | 3.90 | 61.2M |
| 2025-03-03 | 3.99 | 4.00 | 3.85 | 3.88 | 103.7M |
| 2025-02-28 | 4.13 | 4.19 | 3.97 | 3.98 | 174.6M |
| 2025-02-27 | 4.05 | 4.25 | 4.02 | 4.23 | 243.0M |
| 2025-02-26 | 3.99 | 4.07 | 3.96 | 4.05 | 114.2M |
| 2025-02-25 | 3.98 | 4.25 | 3.93 | 3.98 | 163.8M |
| 2025-02-24 | 3.93 | 4.17 | 3.93 | 4.05 | 167.2M |
| 2025-02-21 | 3.95 | 4.04 | 3.86 | 3.99 | 119.6M |
| 2025-02-20 | 3.94 | 3.99 | 3.89 | 3.95 | 78.0M |
| 2025-02-19 | 3.88 | 4.02 | 3.87 | 3.98 | 96.1M |
| 2025-02-18 | 4.04 | 4.05 | 3.88 | 3.91 | 119.8M |
| 2025-02-17 | 4.09 | 4.20 | 4.04 | 4.07 | 123.0M |
| 2025-02-14 | 4.07 | 4.23 | 4.02 | 4.09 | 143.7M |
| 2025-02-13 | 4.10 | 4.16 | 4.05 | 4.08 | 138.6M |
| 2025-02-12 | 4.03 | 4.19 | 4.02 | 4.17 | 157.6M |
| 2025-02-11 | 4.07 | 4.14 | 3.98 | 4.06 | 137.7M |
| 2025-02-10 | 3.97 | 4.12 | 3.93 | 4.07 | 177.2M |
| 2025-02-07 | 3.84 | 4.06 | 3.79 | 3.97 | 211.0M |
| 2025-02-06 | 3.69 | 4.02 | 3.65 | 3.88 | 200.5M |
| 2025-02-05 | 3.69 | 3.74 | 3.66 | 3.69 | 133.9M |
| 2025-01-27 | 4.22 | 4.28 | 3.79 | 3.79 | 225.7M |
| 2025-01-24 | 4.20 | 4.36 | 4.07 | 4.21 | 343.8M |
| 2025-01-23 | 4.33 | 4.33 | 4.20 | 4.33 | 273.5M |
| 2025-01-22 | 3.53 | 3.94 | 3.47 | 3.94 | 284.2M |
| 2025-01-21 | 3.84 | 3.86 | 3.55 | 3.58 | 153.8M |
| 2025-01-20 | 3.86 | 3.89 | 3.78 | 3.79 | 86.2M |
| 2025-01-17 | 3.81 | 3.94 | 3.75 | 3.84 | 96.7M |
| 2025-01-16 | 3.79 | 3.95 | 3.76 | 3.85 | 119.6M |
| 2025-01-15 | 3.78 | 3.82 | 3.71 | 3.76 | 111.1M |
| 2025-01-14 | 3.58 | 3.83 | 3.53 | 3.78 | 159.3M |
| 2025-01-13 | 3.44 | 3.56 | 3.40 | 3.54 | 84.1M |
| 2025-01-10 | 3.68 | 3.71 | 3.54 | 3.54 | 111.5M |
| 2025-01-09 | 3.70 | 3.77 | 3.62 | 3.71 | 106.0M |
| 2025-01-08 | 3.78 | 3.88 | 3.58 | 3.72 | 169.8M |
| 2025-01-07 | 3.63 | 3.76 | 3.57 | 3.76 | 143.3M |
| 2025-01-06 | 3.86 | 3.95 | 3.60 | 3.60 | 186.2M |
| 2025-01-03 | 4.34 | 4.37 | 3.93 | 3.96 | 194.6M |
| 2025-01-02 | 4.68 | 4.76 | 4.28 | 4.37 | 194.7M |