1.28
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.12 | 1.12 | 1.11 | 1.11 | 127.5M |
| 2024-12-30 | 1.12 | 1.12 | 1.12 | 1.12 | 148.6M |
| 2024-12-27 | 1.12 | 1.12 | 1.11 | 1.11 | 131.5M |
| 2024-12-26 | 1.12 | 1.12 | 1.11 | 1.12 | 121.4M |
| 2024-12-25 | 1.12 | 1.12 | 1.11 | 1.12 | 160.6M |
| 2024-12-24 | 1.11 | 1.12 | 1.10 | 1.12 | 145.8M |
| 2024-12-23 | 1.10 | 1.11 | 1.10 | 1.10 | 195.0M |
| 2024-12-20 | 1.11 | 1.11 | 1.10 | 1.10 | 277.3M |
| 2024-12-19 | 1.11 | 1.11 | 1.10 | 1.11 | 132.5M |
| 2024-12-18 | 1.11 | 1.11 | 1.11 | 1.11 | 132.7M |
| 2024-12-17 | 1.09 | 1.11 | 1.09 | 1.10 | 163.9M |
| 2024-12-16 | 1.10 | 1.10 | 1.09 | 1.09 | 157.5M |
| 2024-12-13 | 1.12 | 1.12 | 1.10 | 1.10 | 147.4M |
| 2024-12-12 | 1.12 | 1.13 | 1.11 | 1.13 | 105.4M |
| 2024-12-11 | 1.12 | 1.12 | 1.11 | 1.12 | 108.9M |
| 2024-12-10 | 1.14 | 1.15 | 1.12 | 1.12 | 138.8M |
| 2024-12-09 | 1.12 | 1.12 | 1.10 | 1.11 | 126.9M |
| 2024-12-06 | 1.09 | 1.12 | 1.09 | 1.11 | 170.5M |
| 2024-12-05 | 1.10 | 1.10 | 1.09 | 1.09 | 115.1M |
| 2024-12-04 | 1.10 | 1.10 | 1.09 | 1.10 | 118.2M |
| 2024-12-03 | 1.10 | 1.11 | 1.09 | 1.10 | 97.0M |
| 2024-12-02 | 1.10 | 1.11 | 1.09 | 1.10 | 91.3M |
| 2024-11-29 | 1.09 | 1.11 | 1.09 | 1.10 | 119.2M |
| 2024-11-28 | 1.10 | 1.10 | 1.08 | 1.09 | 96.7M |
| 2024-11-27 | 1.08 | 1.10 | 1.08 | 1.10 | 135.8M |
| 2024-11-26 | 1.08 | 1.09 | 1.08 | 1.08 | 112.2M |
| 2024-11-25 | 1.09 | 1.10 | 1.07 | 1.08 | 133.0M |
| 2024-11-22 | 1.12 | 1.12 | 1.09 | 1.09 | 139.5M |
| 2024-11-21 | 1.12 | 1.13 | 1.12 | 1.12 | 113.9M |
| 2024-11-20 | 1.12 | 1.13 | 1.12 | 1.12 | 160.1M |
| 2024-11-19 | 1.12 | 1.12 | 1.10 | 1.12 | 135.2M |
| 2024-11-18 | 1.12 | 1.14 | 1.11 | 1.12 | 198.1M |
| 2024-11-15 | 1.14 | 1.14 | 1.12 | 1.12 | 128.6M |
| 2024-11-14 | 1.16 | 1.16 | 1.14 | 1.14 | 216.9M |
| 2024-11-13 | 1.15 | 1.16 | 1.14 | 1.16 | 173.0M |
| 2024-11-12 | 1.16 | 1.18 | 1.14 | 1.15 | 217.4M |
| 2024-11-11 | 1.15 | 1.17 | 1.14 | 1.16 | 102.8M |
| 2024-11-08 | 1.18 | 1.19 | 1.15 | 1.16 | 155.6M |
| 2024-11-07 | 1.12 | 1.17 | 1.12 | 1.17 | 170.0M |
| 2024-11-06 | 1.14 | 1.16 | 1.13 | 1.14 | 161.6M |
| 2024-11-05 | 1.12 | 1.14 | 1.11 | 1.14 | 174.5M |
| 2024-11-04 | 1.10 | 1.12 | 1.10 | 1.12 | 136.1M |
| 2024-11-01 | 1.10 | 1.11 | 1.09 | 1.10 | 155.9M |
| 2024-10-31 | 1.10 | 1.11 | 1.09 | 1.10 | 198.5M |
| 2024-10-30 | 1.11 | 1.11 | 1.09 | 1.10 | 125.4M |
| 2024-10-29 | 1.12 | 1.13 | 1.11 | 1.11 | 124.2M |
| 2024-10-28 | 1.13 | 1.13 | 1.11 | 1.12 | 143.2M |
| 2024-10-25 | 1.11 | 1.13 | 1.11 | 1.12 | 143.3M |
| 2024-10-24 | 1.12 | 1.12 | 1.11 | 1.11 | 156.0M |
| 2024-10-23 | 1.12 | 1.14 | 1.11 | 1.12 | 141.8M |
| 2024-10-22 | 1.11 | 1.12 | 1.10 | 1.12 | 194.6M |
| 2024-10-21 | 1.12 | 1.14 | 1.10 | 1.11 | 302.8M |
| 2024-10-18 | 1.09 | 1.17 | 1.09 | 1.13 | 289.6M |
| 2024-10-17 | 1.11 | 1.12 | 1.09 | 1.09 | 159.7M |
| 2024-10-16 | 1.10 | 1.12 | 1.10 | 1.10 | 91.8M |
| 2024-10-15 | 1.15 | 1.15 | 1.11 | 1.12 | 94.8M |
| 2024-10-14 | 1.15 | 1.15 | 1.12 | 1.14 | 224.8M |
| 2024-10-11 | 1.16 | 1.16 | 1.11 | 1.12 | 246.6M |
| 2024-10-10 | 1.14 | 1.19 | 1.14 | 1.16 | 118.6M |
| 2024-10-09 | 1.23 | 1.23 | 1.13 | 1.14 | 176.7M |
| 2024-10-08 | 1.30 | 1.30 | 1.19 | 1.24 | 186.1M |
| 2024-09-30 | 1.10 | 1.19 | 1.10 | 1.19 | 157.6M |
| 2024-09-27 | 1.04 | 1.09 | 1.04 | 1.08 | 135.9M |
| 2024-09-26 | 0.99 | 1.03 | 0.98 | 1.03 | 136.3M |
| 2024-09-25 | 0.98 | 1.00 | 0.98 | 0.99 | 127.2M |
| 2024-09-24 | 0.94 | 0.97 | 0.93 | 0.97 | 218.4M |
| 2024-09-23 | 0.93 | 0.94 | 0.92 | 0.93 | 114.9M |
| 2024-09-20 | 0.93 | 0.93 | 0.92 | 0.93 | 106.2M |
| 2024-09-19 | 0.92 | 0.93 | 0.91 | 0.93 | 107.0M |
| 2024-09-18 | 0.92 | 0.93 | 0.91 | 0.92 | 136.3M |
| 2024-09-13 | 0.92 | 0.92 | 0.92 | 0.92 | 118.8M |
| 2024-09-12 | 0.92 | 0.93 | 0.92 | 0.92 | 105.5M |
| 2024-09-11 | 0.92 | 0.92 | 0.92 | 0.92 | 150.9M |
| 2024-09-10 | 0.93 | 0.93 | 0.92 | 0.92 | 127.7M |
| 2024-09-09 | 0.93 | 0.93 | 0.92 | 0.92 | 85.0M |
| 2024-09-06 | 0.94 | 0.95 | 0.93 | 0.93 | 82.2M |
| 2024-09-05 | 0.94 | 0.94 | 0.94 | 0.94 | 63.0M |
| 2024-09-04 | 0.94 | 0.95 | 0.94 | 0.94 | 77.1M |
| 2024-09-03 | 0.94 | 0.95 | 0.94 | 0.94 | 92.4M |
| 2024-09-02 | 0.95 | 0.95 | 0.94 | 0.94 | 96.8M |
| 2024-08-30 | 0.94 | 0.96 | 0.94 | 0.96 | 135.2M |
| 2024-08-29 | 0.94 | 0.94 | 0.94 | 0.94 | 164.0M |
| 2024-08-28 | 0.94 | 0.95 | 0.94 | 0.94 | 174.6M |
| 2024-08-27 | 0.94 | 0.95 | 0.94 | 0.94 | 101.9M |
| 2024-08-26 | 0.95 | 0.95 | 0.94 | 0.95 | 113.1M |
| 2024-08-23 | 0.94 | 0.95 | 0.94 | 0.95 | 139.0M |
| 2024-08-22 | 0.94 | 0.94 | 0.94 | 0.94 | 147.4M |
| 2024-08-21 | 0.94 | 0.95 | 0.94 | 0.94 | 178.6M |
| 2024-08-20 | 0.95 | 0.95 | 0.94 | 0.94 | 218.6M |
| 2024-08-19 | 0.95 | 0.96 | 0.95 | 0.95 | 102.9M |
| 2024-08-16 | 0.95 | 0.95 | 0.94 | 0.95 | 140.9M |
| 2024-08-15 | 0.94 | 0.95 | 0.93 | 0.95 | 178.9M |
| 2024-08-14 | 0.94 | 0.94 | 0.94 | 0.94 | 97.1M |
| 2024-08-13 | 0.94 | 0.94 | 0.94 | 0.94 | 200.4M |
| 2024-08-12 | 0.95 | 0.95 | 0.94 | 0.94 | 147.8M |
| 2024-08-09 | 0.95 | 0.96 | 0.95 | 0.95 | 176.3M |
| 2024-08-08 | 0.94 | 0.95 | 0.94 | 0.95 | 179.9M |
| 2024-08-07 | 0.94 | 0.95 | 0.94 | 0.95 | 143.6M |
| 2024-08-06 | 0.95 | 0.96 | 0.94 | 0.95 | 200.9M |
| 2024-08-05 | 0.96 | 0.97 | 0.95 | 0.95 | 284.1M |
| 2024-08-02 | 0.97 | 0.97 | 0.96 | 0.96 | 189.7M |
| 2024-08-01 | 0.98 | 0.98 | 0.97 | 0.97 | 183.9M |
| 2024-07-31 | 0.96 | 0.98 | 0.95 | 0.98 | 181.8M |
| 2024-07-30 | 0.96 | 0.96 | 0.95 | 0.96 | 240.6M |
| 2024-07-29 | 0.97 | 0.97 | 0.96 | 0.96 | 176.2M |
| 2024-07-26 | 0.97 | 0.97 | 0.96 | 0.97 | 168.6M |
| 2024-07-25 | 0.97 | 0.97 | 0.96 | 0.97 | 151.0M |
| 2024-07-24 | 0.98 | 0.98 | 0.97 | 0.97 | 165.7M |
| 2024-07-23 | 1.00 | 1.00 | 0.98 | 0.98 | 135.1M |
| 2024-07-22 | 1.01 | 1.01 | 0.99 | 1.00 | 156.9M |
| 2024-07-19 | 1.00 | 1.01 | 0.99 | 1.01 | 201.0M |
| 2024-07-18 | 0.99 | 1.00 | 0.99 | 1.00 | 212.2M |
| 2024-07-17 | 0.99 | 0.99 | 0.98 | 0.99 | 215.6M |
| 2024-07-16 | 0.98 | 0.99 | 0.98 | 0.99 | 154.8M |
| 2024-07-15 | 0.98 | 0.99 | 0.98 | 0.98 | 141.8M |
| 2024-07-12 | 0.98 | 0.99 | 0.98 | 0.98 | 155.3M |
| 2024-07-11 | 0.97 | 0.98 | 0.97 | 0.98 | 200.8M |
| 2024-07-10 | 0.97 | 0.97 | 0.97 | 0.97 | 119.6M |
| 2024-07-09 | 0.96 | 0.97 | 0.95 | 0.97 | 191.3M |
| 2024-07-08 | 0.97 | 0.97 | 0.96 | 0.96 | 150.3M |
| 2024-07-05 | 0.97 | 0.97 | 0.96 | 0.97 | 145.9M |
| 2024-07-04 | 0.97 | 0.98 | 0.97 | 0.97 | 216.5M |
| 2024-07-03 | 0.97 | 0.97 | 0.97 | 0.97 | 252.1M |
| 2024-07-02 | 0.97 | 0.98 | 0.97 | 0.97 | 163.6M |
| 2024-07-01 | 0.97 | 0.97 | 0.96 | 0.97 | 222.4M |
| 2024-06-28 | 0.97 | 0.98 | 0.97 | 0.97 | 191.4M |
| 2024-06-27 | 0.97 | 0.97 | 0.97 | 0.97 | 220.7M |
| 2024-06-26 | 0.97 | 0.98 | 0.97 | 0.98 | 156.0M |
| 2024-06-25 | 0.97 | 0.98 | 0.97 | 0.97 | 149.6M |
| 2024-06-24 | 0.98 | 0.98 | 0.97 | 0.98 | 193.5M |
| 2024-06-21 | 0.98 | 0.98 | 0.97 | 0.98 | 162.8M |
| 2024-06-20 | 0.99 | 0.99 | 0.98 | 0.98 | 231.5M |
| 2024-06-19 | 0.99 | 0.99 | 0.98 | 0.99 | 185.0M |
| 2024-06-18 | 0.99 | 0.99 | 0.98 | 0.99 | 117.9M |
| 2024-06-17 | 0.99 | 0.99 | 0.98 | 0.99 | 159.6M |
| 2024-06-14 | 0.98 | 0.99 | 0.98 | 0.99 | 182.3M |
| 2024-06-13 | 0.99 | 0.99 | 0.98 | 0.98 | 135.5M |
| 2024-06-12 | 0.99 | 0.99 | 0.99 | 0.99 | 145.2M |
| 2024-06-11 | 1.00 | 1.00 | 0.99 | 0.99 | 196.0M |
| 2024-06-07 | 1.01 | 1.01 | 0.99 | 1.00 | 207.9M |
| 2024-06-06 | 1.01 | 1.02 | 1.01 | 1.01 | 177.7M |
| 2024-06-05 | 1.01 | 1.02 | 1.01 | 1.01 | 160.6M |
| 2024-06-04 | 1.00 | 1.02 | 1.00 | 1.01 | 144.1M |
| 2024-06-03 | 1.00 | 1.01 | 1.00 | 1.00 | 178.9M |
| 2024-05-31 | 1.00 | 1.01 | 1.00 | 1.00 | 121.0M |
| 2024-05-30 | 1.01 | 1.01 | 1.00 | 1.00 | 172.3M |
| 2024-05-29 | 1.01 | 1.02 | 1.01 | 1.01 | 135.5M |
| 2024-05-28 | 1.01 | 1.02 | 1.01 | 1.01 | 173.2M |
| 2024-05-27 | 1.01 | 1.02 | 1.01 | 1.02 | 161.6M |
| 2024-05-24 | 1.02 | 1.02 | 1.01 | 1.01 | 170.4M |
| 2024-05-23 | 1.03 | 1.03 | 1.02 | 1.02 | 144.7M |
| 2024-05-22 | 1.03 | 1.03 | 1.03 | 1.03 | 128.0M |
| 2024-05-21 | 1.03 | 1.03 | 1.03 | 1.03 | 86.7M |
| 2024-05-20 | 1.04 | 1.04 | 1.03 | 1.03 | 132.1M |
| 2024-05-17 | 1.02 | 1.04 | 1.02 | 1.04 | 326.7M |
| 2024-05-16 | 1.02 | 1.02 | 1.01 | 1.02 | 160.0M |
| 2024-05-15 | 1.02 | 1.02 | 1.01 | 1.01 | 151.2M |
| 2024-05-14 | 1.02 | 1.03 | 1.02 | 1.02 | 116.8M |
| 2024-05-13 | 1.02 | 1.03 | 1.02 | 1.02 | 199.4M |
| 2024-05-10 | 1.03 | 1.03 | 1.02 | 1.03 | 159.1M |
| 2024-05-09 | 1.02 | 1.03 | 1.02 | 1.03 | 218.3M |
| 2024-05-08 | 1.02 | 1.03 | 1.02 | 1.02 | 149.4M |
| 2024-05-07 | 1.02 | 1.03 | 1.02 | 1.03 | 162.6M |
| 2024-05-06 | 1.02 | 1.03 | 1.02 | 1.03 | 226.8M |
| 2024-04-30 | 1.01 | 1.02 | 1.01 | 1.01 | 200.6M |
| 2024-04-29 | 1.00 | 1.02 | 1.00 | 1.01 | 324.1M |
| 2024-04-26 | 0.98 | 1.00 | 0.98 | 1.00 | 279.7M |
| 2024-04-25 | 0.98 | 0.99 | 0.98 | 0.99 | 186.6M |
| 2024-04-24 | 0.98 | 0.99 | 0.98 | 0.98 | 221.0M |
| 2024-04-23 | 0.98 | 0.99 | 0.98 | 0.98 | 219.5M |
| 2024-04-22 | 0.98 | 1.00 | 0.98 | 0.99 | 202.4M |
| 2024-04-19 | 0.99 | 0.99 | 0.98 | 0.99 | 237.0M |
| 2024-04-18 | 0.99 | 1.00 | 0.98 | 0.99 | 306.8M |
| 2024-04-17 | 0.98 | 0.99 | 0.98 | 0.99 | 201.0M |
| 2024-04-16 | 0.98 | 0.99 | 0.98 | 0.98 | 220.5M |
| 2024-04-15 | 0.96 | 0.99 | 0.96 | 0.99 | 237.1M |
| 2024-04-12 | 0.98 | 0.98 | 0.96 | 0.97 | 193.7M |
| 2024-04-11 | 0.98 | 0.98 | 0.97 | 0.98 | 180.8M |
| 2024-04-10 | 0.99 | 0.99 | 0.98 | 0.98 | 164.4M |
| 2024-04-09 | 0.99 | 0.99 | 0.98 | 0.99 | 178.0M |
| 2024-04-08 | 0.99 | 0.99 | 0.99 | 0.99 | 166.8M |
| 2024-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | 181.1M |
| 2024-04-02 | 1.00 | 1.00 | 0.99 | 1.00 | 233.9M |
| 2024-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | 264.6M |
| 2024-03-29 | 0.98 | 0.99 | 0.98 | 0.98 | 233.4M |
| 2024-03-28 | 0.97 | 0.99 | 0.97 | 0.98 | 243.9M |
| 2024-03-27 | 0.98 | 0.98 | 0.97 | 0.98 | 183.8M |
| 2024-03-26 | 0.98 | 0.99 | 0.98 | 0.98 | 151.1M |
| 2024-03-25 | 0.98 | 0.99 | 0.98 | 0.98 | 182.2M |
| 2024-03-22 | 0.99 | 0.99 | 0.97 | 0.98 | 190.0M |
| 2024-03-21 | 0.99 | 1.00 | 0.99 | 0.99 | 157.7M |
| 2024-03-20 | 0.99 | 0.99 | 0.99 | 0.99 | 144.2M |
| 2024-03-19 | 0.99 | 1.00 | 0.99 | 0.99 | 234.9M |
| 2024-03-18 | 0.99 | 1.00 | 0.98 | 0.99 | 431.6M |