0.58
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 | 1.17 | 1.17 | 1.12 | 1.12 | 1,234.5M |
| 2024-12-30 | 1.16 | 1.17 | 1.15 | 1.17 | 710.3M |
| 2024-12-27 | 1.15 | 1.18 | 1.15 | 1.16 | 1,196.6M |
| 2024-12-26 | 1.15 | 1.15 | 1.15 | 1.15 | 689.4M |
| 2024-12-25 | 1.16 | 1.16 | 1.14 | 1.15 | 698.5M |
| 2024-12-24 | 1.14 | 1.16 | 1.14 | 1.16 | 769.4M |
| 2024-12-23 | 1.15 | 1.16 | 1.13 | 1.14 | 719.6M |
| 2024-12-20 | 1.14 | 1.16 | 1.14 | 1.15 | 636.8M |
| 2024-12-19 | 1.14 | 1.15 | 1.13 | 1.15 | 641.5M |
| 2024-12-18 | 1.15 | 1.16 | 1.14 | 1.15 | 505.7M |
| 2024-12-17 | 1.15 | 1.16 | 1.14 | 1.15 | 635.2M |
| 2024-12-16 | 1.16 | 1.16 | 1.14 | 1.15 | 646.5M |
| 2024-12-13 | 1.19 | 1.19 | 1.16 | 1.17 | 1,077.5M |
| 2024-12-12 | 1.19 | 1.21 | 1.18 | 1.20 | 1,056.5M |
| 2024-12-11 | 1.18 | 1.20 | 1.18 | 1.19 | 673.8M |
| 2024-12-10 | 1.25 | 1.25 | 1.19 | 1.19 | 1,640.4M |
| 2024-12-09 | 1.19 | 1.19 | 1.16 | 1.18 | 744.5M |
| 2024-12-06 | 1.17 | 1.20 | 1.17 | 1.19 | 1,145.6M |
| 2024-12-05 | 1.16 | 1.18 | 1.16 | 1.17 | 766.1M |
| 2024-12-04 | 1.17 | 1.18 | 1.16 | 1.16 | 707.1M |
| 2024-12-03 | 1.17 | 1.19 | 1.16 | 1.18 | 810.4M |
| 2024-12-02 | 1.15 | 1.18 | 1.15 | 1.17 | 928.0M |
| 2024-11-29 | 1.13 | 1.20 | 1.13 | 1.16 | 1,431.4M |
| 2024-11-28 | 1.14 | 1.15 | 1.13 | 1.13 | 660.5M |
| 2024-11-27 | 1.11 | 1.15 | 1.11 | 1.14 | 926.2M |
| 2024-11-26 | 1.11 | 1.14 | 1.11 | 1.11 | 658.4M |
| 2024-11-25 | 1.13 | 1.13 | 1.10 | 1.12 | 850.5M |
| 2024-11-22 | 1.18 | 1.18 | 1.12 | 1.13 | 1,063.9M |
| 2024-11-21 | 1.17 | 1.19 | 1.16 | 1.18 | 965.5M |
| 2024-11-20 | 1.16 | 1.18 | 1.15 | 1.17 | 938.1M |
| 2024-11-19 | 1.15 | 1.17 | 1.14 | 1.17 | 1,190.8M |
| 2024-11-18 | 1.16 | 1.18 | 1.14 | 1.15 | 1,135.7M |
| 2024-11-15 | 1.21 | 1.22 | 1.16 | 1.16 | 1,244.4M |
| 2024-11-14 | 1.23 | 1.24 | 1.21 | 1.21 | 1,106.6M |
| 2024-11-13 | 1.22 | 1.24 | 1.21 | 1.23 | 1,225.1M |
| 2024-11-12 | 1.26 | 1.27 | 1.22 | 1.23 | 1,516.7M |
| 2024-11-11 | 1.24 | 1.27 | 1.23 | 1.26 | 1,628.9M |
| 2024-11-08 | 1.33 | 1.34 | 1.26 | 1.27 | 2,260.0M |
| 2024-11-07 | 1.18 | 1.32 | 1.18 | 1.32 | 2,417.1M |
| 2024-11-06 | 1.22 | 1.27 | 1.19 | 1.20 | 1,881.5M |
| 2024-11-05 | 1.15 | 1.22 | 1.13 | 1.21 | 1,931.6M |
| 2024-11-04 | 1.11 | 1.14 | 1.11 | 1.14 | 1,111.9M |
| 2024-11-01 | 1.11 | 1.14 | 1.10 | 1.10 | 1,094.5M |
| 2024-10-31 | 1.08 | 1.14 | 1.08 | 1.11 | 1,696.4M |
| 2024-10-30 | 1.08 | 1.10 | 1.07 | 1.08 | 763.5M |
| 2024-10-29 | 1.11 | 1.12 | 1.08 | 1.09 | 839.9M |
| 2024-10-28 | 1.10 | 1.10 | 1.09 | 1.10 | 674.0M |
| 2024-10-25 | 1.09 | 1.11 | 1.08 | 1.10 | 866.9M |
| 2024-10-24 | 1.08 | 1.09 | 1.07 | 1.09 | 795.8M |
| 2024-10-23 | 1.10 | 1.12 | 1.08 | 1.09 | 1,208.7M |
| 2024-10-22 | 1.08 | 1.11 | 1.08 | 1.10 | 1,031.7M |
| 2024-10-21 | 1.10 | 1.10 | 1.08 | 1.09 | 1,473.6M |
| 2024-10-18 | 1.04 | 1.14 | 1.03 | 1.12 | 2,305.6M |
| 2024-10-17 | 1.05 | 1.07 | 1.04 | 1.04 | 1,046.5M |
| 2024-10-16 | 1.02 | 1.07 | 1.02 | 1.04 | 1,343.8M |
| 2024-10-15 | 1.05 | 1.08 | 1.04 | 1.04 | 1,051.6M |
| 2024-10-14 | 1.08 | 1.08 | 1.02 | 1.08 | 1,962.7M |
| 2024-10-11 | 1.05 | 1.10 | 1.05 | 1.07 | 1,997.8M |
| 2024-10-10 | 1.17 | 1.17 | 1.05 | 1.07 | 2,898.4M |
| 2024-10-09 | 1.19 | 1.26 | 1.08 | 1.14 | 5,272.0M |
| 2024-10-08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,009.9M |
| 2024-09-30 | 1.09 | 1.09 | 1.04 | 1.09 | 2,802.2M |
| 2024-09-27 | 0.93 | 0.99 | 0.91 | 0.99 | 1,864.6M |
| 2024-09-26 | 0.84 | 0.91 | 0.84 | 0.90 | 1,755.9M |
| 2024-09-25 | 0.85 | 0.87 | 0.84 | 0.85 | 1,860.9M |
| 2024-09-24 | 0.79 | 0.83 | 0.79 | 0.83 | 1,620.7M |
| 2024-09-23 | 0.78 | 0.79 | 0.78 | 0.78 | 244.9M |
| 2024-09-20 | 0.78 | 0.78 | 0.78 | 0.78 | 317.6M |
| 2024-09-19 | 0.78 | 0.79 | 0.77 | 0.78 | 485.0M |
| 2024-09-18 | 0.77 | 0.78 | 0.76 | 0.77 | 276.0M |
| 2024-09-13 | 0.77 | 0.78 | 0.77 | 0.77 | 341.5M |
| 2024-09-12 | 0.77 | 0.78 | 0.77 | 0.77 | 283.0M |
| 2024-09-11 | 0.77 | 0.78 | 0.77 | 0.77 | 274.0M |
| 2024-09-10 | 0.78 | 0.78 | 0.76 | 0.77 | 412.0M |
| 2024-09-09 | 0.77 | 0.78 | 0.77 | 0.78 | 374.1M |
| 2024-09-06 | 0.80 | 0.80 | 0.78 | 0.78 | 2,508.0M |
| 2024-09-05 | 0.77 | 0.77 | 0.76 | 0.77 | 337.6M |
| 2024-09-04 | 0.76 | 0.77 | 0.76 | 0.77 | 276.2M |
| 2024-09-03 | 0.76 | 0.77 | 0.76 | 0.77 | 311.1M |
| 2024-09-02 | 0.78 | 0.78 | 0.76 | 0.76 | 480.2M |
| 2024-08-30 | 0.76 | 0.79 | 0.76 | 0.78 | 748.6M |
| 2024-08-29 | 0.76 | 0.77 | 0.76 | 0.76 | 354.0M |
| 2024-08-28 | 0.76 | 0.76 | 0.75 | 0.76 | 219.8M |
| 2024-08-27 | 0.76 | 0.76 | 0.75 | 0.76 | 238.6M |
| 2024-08-26 | 0.76 | 0.77 | 0.76 | 0.76 | 235.1M |
| 2024-08-23 | 0.76 | 0.77 | 0.76 | 0.76 | 320.6M |
| 2024-08-22 | 0.77 | 0.77 | 0.76 | 0.76 | 410.0M |
| 2024-08-21 | 0.77 | 0.77 | 0.77 | 0.77 | 247.3M |
| 2024-08-20 | 0.78 | 0.78 | 0.77 | 0.77 | 377.9M |
| 2024-08-19 | 0.78 | 0.79 | 0.78 | 0.78 | 285.5M |
| 2024-08-16 | 0.78 | 0.79 | 0.78 | 0.78 | 331.8M |
| 2024-08-15 | 0.77 | 0.79 | 0.77 | 0.78 | 495.3M |
| 2024-08-14 | 0.78 | 0.78 | 0.77 | 0.78 | 281.6M |
| 2024-08-13 | 0.77 | 0.78 | 0.77 | 0.78 | 376.5M |
| 2024-08-12 | 0.77 | 0.78 | 0.77 | 0.77 | 287.2M |
| 2024-08-09 | 0.79 | 0.79 | 0.77 | 0.77 | 362.5M |
| 2024-08-08 | 0.78 | 0.79 | 0.77 | 0.78 | 436.0M |
| 2024-08-07 | 0.78 | 0.79 | 0.78 | 0.78 | 370.6M |
| 2024-08-06 | 0.79 | 0.79 | 0.77 | 0.78 | 487.9M |
| 2024-08-05 | 0.78 | 0.80 | 0.78 | 0.78 | 498.9M |
| 2024-08-02 | 0.80 | 0.80 | 0.78 | 0.79 | 512.7M |
| 2024-08-01 | 0.80 | 0.81 | 0.80 | 0.80 | 534.2M |
| 2024-07-31 | 0.77 | 0.82 | 0.76 | 0.81 | 1,434.3M |
| 2024-07-30 | 0.76 | 0.77 | 0.76 | 0.77 | 373.0M |
| 2024-07-29 | 0.76 | 0.77 | 0.76 | 0.76 | 322.2M |
| 2024-07-26 | 0.76 | 0.77 | 0.75 | 0.77 | 556.0M |
| 2024-07-25 | 0.75 | 0.76 | 0.74 | 0.75 | 534.6M |
| 2024-07-24 | 0.75 | 0.76 | 0.74 | 0.75 | 452.6M |
| 2024-07-23 | 0.77 | 0.77 | 0.75 | 0.76 | 546.5M |
| 2024-07-22 | 0.78 | 0.78 | 0.76 | 0.77 | 669.8M |
| 2024-07-19 | 0.76 | 0.77 | 0.75 | 0.77 | 611.5M |
| 2024-07-18 | 0.75 | 0.76 | 0.74 | 0.76 | 553.9M |
| 2024-07-17 | 0.75 | 0.76 | 0.75 | 0.75 | 469.0M |
| 2024-07-16 | 0.74 | 0.75 | 0.74 | 0.75 | 455.1M |
| 2024-07-15 | 0.74 | 0.75 | 0.74 | 0.74 | 275.8M |
| 2024-07-12 | 0.74 | 0.75 | 0.74 | 0.74 | 375.7M |
| 2024-07-11 | 0.74 | 0.75 | 0.74 | 0.74 | 520.8M |
| 2024-07-10 | 0.73 | 0.74 | 0.73 | 0.73 | 487.5M |
| 2024-07-09 | 0.72 | 0.74 | 0.71 | 0.73 | 688.1M |
| 2024-07-08 | 0.73 | 0.74 | 0.72 | 0.72 | 649.9M |
| 2024-07-05 | 0.74 | 0.74 | 0.73 | 0.74 | 507.7M |
| 2024-07-04 | 0.75 | 0.75 | 0.74 | 0.74 | 556.5M |
| 2024-07-03 | 0.75 | 0.75 | 0.75 | 0.75 | 396.1M |
| 2024-07-02 | 0.75 | 0.76 | 0.75 | 0.75 | 443.8M |
| 2024-07-01 | 0.75 | 0.76 | 0.74 | 0.75 | 578.5M |
| 2024-06-28 | 0.77 | 0.78 | 0.75 | 0.75 | 809.6M |
| 2024-06-27 | 0.78 | 0.78 | 0.77 | 0.77 | 407.7M |
| 2024-06-26 | 0.77 | 0.78 | 0.76 | 0.78 | 562.4M |
| 2024-06-25 | 0.78 | 0.78 | 0.76 | 0.77 | 744.5M |
| 2024-06-24 | 0.79 | 0.79 | 0.78 | 0.78 | 597.6M |
| 2024-06-21 | 0.79 | 0.79 | 0.78 | 0.79 | 453.7M |
| 2024-06-20 | 0.79 | 0.80 | 0.79 | 0.79 | 496.5M |
| 2024-06-19 | 0.81 | 0.81 | 0.79 | 0.80 | 479.3M |
| 2024-06-18 | 0.80 | 0.81 | 0.80 | 0.80 | 644.0M |
| 2024-06-17 | 0.79 | 0.80 | 0.79 | 0.80 | 567.1M |
| 2024-06-14 | 0.78 | 0.81 | 0.78 | 0.80 | 1,053.3M |
| 2024-06-13 | 0.78 | 0.79 | 0.78 | 0.78 | 431.0M |
| 2024-06-12 | 0.78 | 0.79 | 0.78 | 0.78 | 358.8M |
| 2024-06-11 | 0.78 | 0.79 | 0.78 | 0.78 | 449.6M |
| 2024-06-07 | 0.79 | 0.79 | 0.77 | 0.78 | 749.9M |
| 2024-06-06 | 0.80 | 0.80 | 0.79 | 0.79 | 666.9M |
| 2024-06-05 | 0.80 | 0.80 | 0.80 | 0.80 | 402.6M |
| 2024-06-04 | 0.79 | 0.80 | 0.79 | 0.80 | 547.0M |
| 2024-06-03 | 0.80 | 0.80 | 0.79 | 0.79 | 671.4M |
| 2024-05-31 | 0.81 | 0.81 | 0.80 | 0.81 | 409.7M |
| 2024-05-30 | 0.80 | 0.81 | 0.80 | 0.80 | 423.0M |
| 2024-05-29 | 0.80 | 0.81 | 0.80 | 0.81 | 446.8M |
| 2024-05-28 | 0.81 | 0.82 | 0.80 | 0.81 | 534.8M |
| 2024-05-27 | 0.81 | 0.81 | 0.80 | 0.81 | 397.4M |
| 2024-05-24 | 0.82 | 0.82 | 0.81 | 0.81 | 519.8M |
| 2024-05-23 | 0.83 | 0.83 | 0.82 | 0.82 | 786.5M |
| 2024-05-22 | 0.83 | 0.84 | 0.83 | 0.83 | 419.4M |
| 2024-05-21 | 0.83 | 0.84 | 0.83 | 0.83 | 439.8M |
| 2024-05-20 | 0.83 | 0.85 | 0.83 | 0.84 | 692.0M |
| 2024-05-17 | 0.82 | 0.84 | 0.82 | 0.84 | 624.5M |
| 2024-05-16 | 0.83 | 0.83 | 0.82 | 0.82 | 543.8M |
| 2024-05-15 | 0.85 | 0.85 | 0.82 | 0.83 | 798.1M |
| 2024-05-14 | 0.84 | 0.85 | 0.83 | 0.85 | 640.7M |
| 2024-05-13 | 0.84 | 0.85 | 0.83 | 0.84 | 639.6M |
| 2024-05-10 | 0.84 | 0.84 | 0.83 | 0.84 | 577.6M |
| 2024-05-09 | 0.83 | 0.84 | 0.83 | 0.83 | 532.0M |
| 2024-05-08 | 0.84 | 0.84 | 0.83 | 0.83 | 572.0M |
| 2024-05-07 | 0.84 | 0.84 | 0.84 | 0.84 | 639.0M |
| 2024-05-06 | 0.85 | 0.85 | 0.84 | 0.84 | 749.1M |
| 2024-04-30 | 0.85 | 0.85 | 0.84 | 0.84 | 801.2M |
| 2024-04-29 | 0.84 | 0.86 | 0.84 | 0.85 | 1,092.1M |
| 2024-04-26 | 0.81 | 0.84 | 0.80 | 0.84 | 1,678.3M |
| 2024-04-25 | 0.79 | 0.80 | 0.79 | 0.79 | 366.5M |
| 2024-04-24 | 0.79 | 0.80 | 0.79 | 0.79 | 420.8M |
| 2024-04-23 | 0.80 | 0.80 | 0.79 | 0.79 | 477.0M |
| 2024-04-22 | 0.79 | 0.80 | 0.79 | 0.79 | 434.0M |
| 2024-04-19 | 0.79 | 0.80 | 0.79 | 0.79 | 454.4M |
| 2024-04-18 | 0.79 | 0.81 | 0.79 | 0.80 | 711.5M |
| 2024-04-17 | 0.78 | 0.79 | 0.77 | 0.79 | 586.2M |
| 2024-04-16 | 0.79 | 0.79 | 0.77 | 0.78 | 517.1M |
| 2024-04-15 | 0.77 | 0.80 | 0.77 | 0.79 | 770.8M |
| 2024-04-12 | 0.79 | 0.79 | 0.78 | 0.78 | 593.3M |
| 2024-04-11 | 0.79 | 0.80 | 0.79 | 0.79 | 452.0M |
| 2024-04-10 | 0.81 | 0.81 | 0.79 | 0.79 | 604.2M |
| 2024-04-09 | 0.81 | 0.81 | 0.81 | 0.81 | 343.2M |
| 2024-04-08 | 0.82 | 0.82 | 0.81 | 0.81 | 483.3M |
| 2024-04-03 | 0.83 | 0.83 | 0.82 | 0.82 | 384.5M |
| 2024-04-02 | 0.83 | 0.84 | 0.83 | 0.83 | 391.3M |
| 2024-04-01 | 0.83 | 0.83 | 0.83 | 0.83 | 602.8M |
| 2024-03-29 | 0.82 | 0.82 | 0.81 | 0.82 | 503.1M |
| 2024-03-28 | 0.82 | 0.83 | 0.81 | 0.82 | 495.9M |
| 2024-03-27 | 0.83 | 0.83 | 0.82 | 0.82 | 503.3M |
| 2024-03-26 | 0.83 | 0.83 | 0.82 | 0.83 | 449.4M |
| 2024-03-25 | 0.85 | 0.85 | 0.83 | 0.83 | 728.3M |
| 2024-03-22 | 0.87 | 0.87 | 0.85 | 0.86 | 676.8M |
| 2024-03-21 | 0.87 | 0.88 | 0.87 | 0.87 | 561.8M |
| 2024-03-20 | 0.86 | 0.87 | 0.86 | 0.86 | 447.4M |
| 2024-03-19 | 0.88 | 0.88 | 0.86 | 0.86 | 553.3M |
| 2024-03-18 | 0.86 | 0.88 | 0.86 | 0.88 | 979.2M |
| 2024-03-15 | 0.85 | 0.86 | 0.85 | 0.86 | 484.9M |
| 2024-03-14 | 0.86 | 0.87 | 0.85 | 0.85 | 555.6M |
| 2024-03-13 | 0.87 | 0.87 | 0.86 | 0.86 | 584.7M |
| 2024-03-12 | 0.87 | 0.88 | 0.87 | 0.87 | 602.7M |
| 2024-03-11 | 0.86 | 0.87 | 0.86 | 0.87 | 496.9M |
| 2024-03-08 | 0.85 | 0.86 | 0.85 | 0.86 | 386.5M |
| 2024-03-07 | 0.86 | 0.87 | 0.85 | 0.85 | 592.9M |
| 2024-03-06 | 0.86 | 0.88 | 0.86 | 0.86 | 642.6M |
| 2024-03-05 | 0.87 | 0.87 | 0.86 | 0.86 | 465.1M |
| 2024-03-04 | 0.88 | 0.88 | 0.87 | 0.87 | 502.9M |
| 2024-03-01 | 0.88 | 0.89 | 0.87 | 0.88 | 725.0M |
| 2024-02-29 | 0.86 | 0.88 | 0.85 | 0.88 | 682.4M |
| 2024-02-28 | 0.88 | 0.89 | 0.86 | 0.86 | 1,133.8M |
| 2024-02-27 | 0.86 | 0.87 | 0.86 | 0.87 | 608.6M |
| 2024-02-26 | 0.86 | 0.87 | 0.86 | 0.86 | 449.0M |
| 2024-02-23 | 0.86 | 0.87 | 0.86 | 0.87 | 668.8M |
| 2024-02-22 | 0.85 | 0.87 | 0.85 | 0.86 | 615.1M |
| 2024-02-21 | 0.84 | 0.87 | 0.84 | 0.85 | 940.6M |
| 2024-02-20 | 0.83 | 0.85 | 0.83 | 0.85 | 637.3M |
| 2024-02-19 | 0.84 | 0.84 | 0.82 | 0.84 | 656.5M |
| 2024-02-08 | 0.85 | 0.86 | 0.84 | 0.85 | 715.0M |
| 2024-02-07 | 0.83 | 0.84 | 0.82 | 0.84 | 761.0M |
| 2024-02-06 | 0.78 | 0.83 | 0.77 | 0.83 | 1,020.7M |
| 2024-02-05 | 0.79 | 0.80 | 0.77 | 0.78 | 821.6M |
| 2024-02-02 | 0.82 | 0.82 | 0.78 | 0.80 | 948.8M |
| 2024-02-01 | 0.81 | 0.83 | 0.81 | 0.82 | 685.7M |
| 2024-01-31 | 0.82 | 0.83 | 0.82 | 0.82 | 732.0M |
| 2024-01-30 | 0.83 | 0.84 | 0.83 | 0.83 | 552.3M |
| 2024-01-29 | 0.85 | 0.86 | 0.84 | 0.84 | 563.7M |
| 2024-01-26 | 0.85 | 0.86 | 0.85 | 0.85 | 1,046.4M |
| 2024-01-25 | 0.84 | 0.86 | 0.84 | 0.85 | 1,214.3M |
| 2024-01-24 | 0.81 | 0.85 | 0.80 | 0.85 | 1,236.2M |
| 2024-01-23 | 0.79 | 0.82 | 0.79 | 0.81 | 786.1M |
| 2024-01-22 | 0.81 | 0.82 | 0.79 | 0.80 | 697.3M |
| 2024-01-19 | 0.81 | 0.82 | 0.81 | 0.81 | 532.3M |
| 2024-01-18 | 0.81 | 0.82 | 0.79 | 0.82 | 994.4M |
| 2024-01-17 | 0.82 | 0.82 | 0.81 | 0.81 | 581.5M |
| 2024-01-16 | 0.82 | 0.83 | 0.81 | 0.83 | 661.7M |
| 2024-01-15 | 0.81 | 0.83 | 0.81 | 0.82 | 454.9M |
| 2024-01-12 | 0.82 | 0.83 | 0.82 | 0.82 | 447.6M |
| 2024-01-11 | 0.82 | 0.83 | 0.82 | 0.83 | 504.9M |
| 2024-01-10 | 0.82 | 0.83 | 0.81 | 0.82 | 464.9M |
| 2024-01-09 | 0.83 | 0.83 | 0.82 | 0.82 | 468.5M |
| 2024-01-08 | 0.84 | 0.84 | 0.82 | 0.83 | 554.8M |
| 2024-01-05 | 0.85 | 0.86 | 0.84 | 0.84 | 474.6M |
| 2024-01-04 | 0.85 | 0.86 | 0.84 | 0.85 | 602.7M |
| 2024-01-03 | 0.85 | 0.86 | 0.85 | 0.86 | 414.2M |
| 2024-01-02 | 0.86 | 0.87 | 0.85 | 0.85 | 559.4M |