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 |
|---|---|---|---|---|---|
| 2025-09-26 | 0.58 | 0.59 | 0.58 | 0.58 | 1,692.2M |
| 2025-09-25 | 0.58 | 0.59 | 0.58 | 0.59 | 1,922.6M |
| 2025-09-24 | 0.58 | 0.59 | 0.58 | 0.59 | 2,366.7M |
| 2025-09-23 | 0.59 | 0.59 | 0.57 | 0.58 | 2,676.2M |
| 2025-09-22 | 0.59 | 0.59 | 0.58 | 0.59 | 1,746.8M |
| 2025-09-19 | 0.59 | 0.59 | 0.58 | 0.58 | 2,361.7M |
| 2025-09-18 | 0.61 | 0.61 | 0.58 | 0.59 | 4,766.0M |
| 2025-09-17 | 0.60 | 0.61 | 0.60 | 0.61 | 2,813.9M |
| 2025-09-16 | 0.60 | 0.61 | 0.60 | 0.60 | 2,885.0M |
| 2025-09-15 | 0.60 | 0.61 | 0.60 | 0.60 | 2,082.8M |
| 2025-09-12 | 0.61 | 0.62 | 0.60 | 0.61 | 2,483.4M |
| 2025-09-11 | 0.59 | 0.62 | 0.59 | 0.61 | 4,060.7M |
| 2025-09-10 | 0.60 | 0.60 | 0.59 | 0.60 | 1,744.9M |
| 2025-09-09 | 0.60 | 0.60 | 0.59 | 0.60 | 2,456.4M |
| 2025-09-08 | 0.60 | 0.60 | 0.59 | 0.60 | 1,872.8M |
| 2025-09-05 | 0.60 | 0.60 | 0.59 | 0.60 | 2,491.0M |
| 2025-09-04 | 0.60 | 0.60 | 0.59 | 0.60 | 2,916.6M |
| 2025-09-03 | 0.62 | 0.63 | 0.59 | 0.60 | 3,458.2M |
| 2025-09-02 | 0.63 | 0.63 | 0.62 | 0.62 | 2,905.8M |
| 2025-09-01 | 0.64 | 0.64 | 0.63 | 0.63 | 2,548.5M |
| 2025-08-29 | 0.64 | 0.64 | 0.63 | 0.63 | 3,236.7M |
| 2025-08-28 | 0.62 | 0.63 | 0.62 | 0.63 | 2,837.5M |
| 2025-08-27 | 0.64 | 0.65 | 0.62 | 0.62 | 4,549.9M |
| 2025-08-26 | 0.64 | 0.65 | 0.64 | 0.64 | 2,382.2M |
| 2025-08-25 | 0.65 | 0.66 | 0.64 | 0.65 | 5,012.3M |
| 2025-08-22 | 0.62 | 0.64 | 0.62 | 0.64 | 3,658.4M |
| 2025-08-21 | 0.63 | 0.63 | 0.61 | 0.62 | 2,764.0M |
| 2025-08-20 | 0.61 | 0.62 | 0.61 | 0.62 | 2,391.9M |
| 2025-08-19 | 0.63 | 0.63 | 0.62 | 0.62 | 2,385.6M |
| 2025-08-18 | 0.63 | 0.64 | 0.61 | 0.63 | 5,133.3M |
| 2025-08-15 | 0.59 | 0.63 | 0.59 | 0.62 | 4,480.3M |
| 2025-08-14 | 0.60 | 0.61 | 0.59 | 0.59 | 2,729.4M |
| 2025-08-13 | 0.59 | 0.60 | 0.58 | 0.59 | 3,120.2M |
| 2025-08-12 | 0.58 | 0.59 | 0.58 | 0.58 | 1,497.4M |
| 2025-08-11 | 0.57 | 0.58 | 0.57 | 0.58 | 1,704.0M |
| 2025-08-08 | 0.58 | 0.58 | 0.57 | 0.57 | 1,026.8M |
| 2025-08-07 | 0.58 | 0.58 | 0.58 | 0.58 | 1,236.1M |
| 2025-08-06 | 0.58 | 0.58 | 0.57 | 0.58 | 1,238.1M |
| 2025-08-05 | 0.57 | 0.58 | 0.57 | 0.58 | 1,157.3M |
| 2025-08-04 | 0.57 | 0.57 | 0.57 | 0.57 | 850.4M |
| 2025-08-01 | 0.57 | 0.58 | 0.57 | 0.57 | 1,677.1M |
| 2025-07-31 | 0.58 | 0.59 | 0.57 | 0.57 | 2,537.0M |
| 2025-07-30 | 0.59 | 0.59 | 0.58 | 0.59 | 1,887.3M |
| 2025-07-29 | 0.59 | 0.59 | 0.58 | 0.59 | 2,107.6M |
| 2025-07-28 | 0.59 | 0.60 | 0.58 | 0.59 | 1,976.0M |
| 2025-07-25 | 0.59 | 0.59 | 0.59 | 0.59 | 1,963.2M |
| 2025-07-24 | 0.57 | 0.59 | 0.57 | 0.59 | 2,753.6M |
| 2025-07-23 | 0.57 | 0.58 | 0.57 | 0.57 | 3,066.1M |
| 2025-07-22 | 0.57 | 0.57 | 0.56 | 0.57 | 1,917.7M |
| 2025-07-21 | 0.56 | 0.57 | 0.56 | 0.57 | 1,752.0M |
| 2025-07-18 | 0.56 | 0.56 | 0.56 | 0.56 | 1,349.1M |
| 2025-07-17 | 0.55 | 0.56 | 0.55 | 0.56 | 1,388.8M |
| 2025-07-16 | 0.56 | 0.56 | 0.55 | 0.55 | 1,323.7M |
| 2025-07-15 | 0.56 | 0.56 | 0.55 | 0.56 | 1,583.8M |
| 2025-07-14 | 0.57 | 0.57 | 0.56 | 0.56 | 1,482.1M |
| 2025-07-11 | 0.55 | 0.58 | 0.55 | 0.57 | 3,446.4M |
| 2025-07-10 | 0.54 | 0.56 | 0.54 | 0.55 | 1,478.1M |
| 2025-07-09 | 0.55 | 0.55 | 0.54 | 0.55 | 1,446.9M |
| 2025-07-08 | 0.54 | 0.55 | 0.54 | 0.55 | 1,460.0M |
| 2025-07-07 | 0.54 | 0.54 | 0.54 | 0.54 | 786.6M |
| 2025-07-04 | 0.54 | 0.55 | 0.54 | 0.54 | 1,776.5M |
| 2025-07-03 | 0.54 | 0.54 | 0.54 | 0.54 | 1,133.0M |
| 2025-07-02 | 0.54 | 0.54 | 0.54 | 0.54 | 895.1M |
| 2025-07-01 | 0.54 | 0.54 | 0.54 | 0.54 | 1,036.4M |
| 2025-06-30 | 0.54 | 0.55 | 0.54 | 0.54 | 1,550.7M |
| 2025-06-27 | 0.54 | 0.56 | 0.54 | 0.54 | 2,908.5M |
| 2025-06-26 | 0.55 | 0.56 | 0.54 | 0.54 | 3,309.2M |
| 2025-06-25 | 0.53 | 0.56 | 0.53 | 0.55 | 4,567.0M |
| 2025-06-24 | 0.51 | 0.53 | 0.51 | 0.53 | 2,167.1M |
| 2025-06-23 | 0.50 | 0.51 | 0.50 | 0.51 | 1,034.1M |
| 2025-06-20 | 0.51 | 0.51 | 0.51 | 0.51 | 623.8M |
| 2025-06-19 | 0.52 | 0.52 | 0.51 | 0.51 | 1,752.3M |
| 2025-06-18 | 0.52 | 0.52 | 0.52 | 0.52 | 1,128.5M |
| 2025-06-17 | 0.52 | 0.52 | 0.52 | 0.52 | 809.9M |
| 2025-06-16 | 0.51 | 0.52 | 0.51 | 0.52 | 1,730.5M |
| 2025-06-13 | 0.52 | 0.52 | 0.51 | 0.52 | 1,199.2M |
| 2025-06-12 | 0.52 | 0.53 | 0.52 | 0.52 | 1,073.1M |
| 2025-06-11 | 0.51 | 0.53 | 0.51 | 0.52 | 1,685.2M |
| 2025-06-10 | 0.52 | 0.52 | 0.51 | 0.51 | 1,145.6M |
| 2025-06-09 | 0.51 | 0.52 | 0.51 | 0.52 | 1,118.0M |
| 2025-06-06 | 0.51 | 0.52 | 0.51 | 0.51 | 625.7M |
| 2025-06-05 | 0.51 | 0.52 | 0.51 | 0.52 | 1,371.1M |
| 2025-06-04 | 0.50 | 0.51 | 0.50 | 0.51 | 1,280.4M |
| 2025-06-03 | 0.50 | 0.51 | 0.50 | 0.50 | 866.4M |
| 2025-05-30 | 0.50 | 0.50 | 0.50 | 0.50 | 784.7M |
| 2025-05-29 | 0.50 | 0.50 | 0.50 | 0.50 | 851.6M |
| 2025-05-28 | 0.50 | 0.50 | 0.50 | 0.50 | 529.8M |
| 2025-05-27 | 0.50 | 0.50 | 0.50 | 0.50 | 541.9M |
| 2025-05-26 | 0.50 | 0.50 | 0.50 | 0.50 | 694.7M |
| 2025-05-23 | 0.51 | 0.51 | 0.50 | 0.50 | 1,079.7M |
| 2025-05-22 | 0.51 | 0.51 | 0.50 | 0.51 | 873.1M |
| 2025-05-21 | 0.51 | 0.51 | 0.51 | 0.51 | 600.9M |
| 2025-05-20 | 0.51 | 0.51 | 0.51 | 0.51 | 726.8M |
| 2025-05-19 | 0.51 | 0.51 | 0.51 | 0.51 | 622.2M |
| 2025-05-16 | 0.52 | 0.52 | 0.51 | 0.51 | 1,286.3M |
| 2025-05-15 | 0.52 | 0.52 | 0.52 | 0.52 | 1,145.1M |
| 2025-05-14 | 0.51 | 0.54 | 0.51 | 0.53 | 3,191.6M |
| 2025-05-13 | 0.52 | 0.52 | 0.51 | 0.51 | 1,083.6M |
| 2025-05-12 | 0.50 | 0.51 | 0.50 | 0.51 | 1,549.2M |
| 2025-05-09 | 0.51 | 0.51 | 0.50 | 0.50 | 727.5M |
| 2025-05-08 | 0.50 | 0.51 | 0.50 | 0.51 | 958.9M |
| 2025-05-07 | 0.52 | 0.52 | 0.50 | 0.50 | 2,195.5M |
| 2025-05-06 | 0.50 | 0.50 | 0.50 | 0.50 | 1,159.4M |
| 2025-04-30 | 0.49 | 0.50 | 0.49 | 0.49 | 714.8M |
| 2025-04-29 | 0.49 | 0.50 | 0.49 | 0.49 | 610.2M |
| 2025-04-28 | 0.50 | 0.50 | 0.49 | 0.49 | 842.9M |
| 2025-04-25 | 0.50 | 0.50 | 0.49 | 0.50 | 1,312.1M |
| 2025-04-24 | 0.99 | 1.00 | 0.98 | 0.99 | 393.2M |
| 2025-04-23 | 1.00 | 1.00 | 0.99 | 0.99 | 417.6M |
| 2025-04-22 | 0.99 | 1.00 | 0.99 | 0.99 | 366.3M |
| 2025-04-21 | 0.98 | 0.99 | 0.98 | 0.99 | 457.4M |
| 2025-04-18 | 0.98 | 0.99 | 0.98 | 0.99 | 528.1M |
| 2025-04-17 | 0.97 | 0.98 | 0.97 | 0.98 | 433.7M |
| 2025-04-16 | 0.98 | 0.98 | 0.97 | 0.98 | 538.1M |
| 2025-04-15 | 0.99 | 0.99 | 0.98 | 0.98 | 371.8M |
| 2025-04-14 | 0.99 | 0.99 | 0.98 | 0.99 | 516.1M |
| 2025-04-11 | 0.98 | 0.99 | 0.98 | 0.99 | 591.2M |
| 2025-04-10 | 0.98 | 0.99 | 0.97 | 0.98 | 876.0M |
| 2025-04-09 | 0.94 | 0.98 | 0.93 | 0.97 | 1,244.4M |
| 2025-04-08 | 0.94 | 0.95 | 0.94 | 0.95 | 1,165.9M |
| 2025-04-07 | 1.00 | 1.01 | 0.94 | 0.94 | 1,526.6M |
| 2025-04-03 | 1.03 | 1.05 | 1.03 | 1.04 | 498.6M |
| 2025-04-02 | 1.04 | 1.05 | 1.03 | 1.04 | 397.7M |
| 2025-04-01 | 1.04 | 1.05 | 1.03 | 1.04 | 686.7M |
| 2025-03-31 | 1.06 | 1.06 | 1.03 | 1.04 | 846.9M |
| 2025-03-28 | 1.06 | 1.06 | 1.06 | 1.06 | 502.7M |
| 2025-03-27 | 1.06 | 1.07 | 1.05 | 1.06 | 552.7M |
| 2025-03-26 | 1.06 | 1.06 | 1.06 | 1.06 | 391.7M |
| 2025-03-25 | 1.06 | 1.06 | 1.06 | 1.06 | 460.9M |
| 2025-03-24 | 1.06 | 1.06 | 1.05 | 1.06 | 563.9M |
| 2025-03-21 | 1.08 | 1.08 | 1.06 | 1.06 | 953.0M |
| 2025-03-20 | 1.09 | 1.09 | 1.08 | 1.08 | 655.5M |
| 2025-03-19 | 1.09 | 1.10 | 1.09 | 1.09 | 628.5M |
| 2025-03-18 | 1.09 | 1.10 | 1.09 | 1.09 | 732.9M |
| 2025-03-17 | 1.10 | 1.11 | 1.09 | 1.09 | 868.4M |
| 2025-03-14 | 1.07 | 1.11 | 1.07 | 1.10 | 1,928.1M |
| 2025-03-13 | 1.07 | 1.08 | 1.06 | 1.07 | 750.1M |
| 2025-03-12 | 1.07 | 1.09 | 1.06 | 1.07 | 1,009.0M |
| 2025-03-11 | 1.05 | 1.07 | 1.05 | 1.07 | 532.0M |
| 2025-03-10 | 1.07 | 1.07 | 1.06 | 1.06 | 622.1M |
| 2025-03-07 | 1.08 | 1.08 | 1.07 | 1.07 | 885.1M |
| 2025-03-06 | 1.07 | 1.09 | 1.07 | 1.09 | 1,356.3M |
| 2025-03-05 | 1.06 | 1.07 | 1.05 | 1.06 | 712.3M |
| 2025-03-04 | 1.05 | 1.07 | 1.05 | 1.06 | 1,101.8M |
| 2025-03-03 | 1.06 | 1.07 | 1.05 | 1.06 | 1,021.5M |
| 2025-02-28 | 1.09 | 1.10 | 1.06 | 1.06 | 1,253.8M |
| 2025-02-27 | 1.09 | 1.10 | 1.07 | 1.09 | 1,563.5M |
| 2025-02-26 | 1.07 | 1.10 | 1.07 | 1.10 | 1,449.0M |
| 2025-02-25 | 1.07 | 1.08 | 1.07 | 1.07 | 769.4M |
| 2025-02-24 | 1.09 | 1.10 | 1.08 | 1.09 | 1,365.5M |
| 2025-02-21 | 1.07 | 1.10 | 1.06 | 1.09 | 1,489.5M |
| 2025-02-20 | 1.07 | 1.08 | 1.06 | 1.07 | 578.4M |
| 2025-02-19 | 1.06 | 1.08 | 1.06 | 1.07 | 838.2M |
| 2025-02-18 | 1.08 | 1.09 | 1.06 | 1.06 | 987.1M |
| 2025-02-17 | 1.09 | 1.10 | 1.08 | 1.09 | 1,061.4M |
| 2025-02-14 | 1.08 | 1.09 | 1.08 | 1.08 | 799.2M |
| 2025-02-13 | 1.09 | 1.10 | 1.08 | 1.08 | 1,442.7M |
| 2025-02-12 | 1.07 | 1.09 | 1.07 | 1.09 | 996.4M |
| 2025-02-11 | 1.08 | 1.08 | 1.06 | 1.07 | 680.9M |
| 2025-02-10 | 1.08 | 1.09 | 1.07 | 1.08 | 823.3M |
| 2025-02-07 | 1.06 | 1.09 | 1.05 | 1.08 | 1,561.9M |
| 2025-02-06 | 1.04 | 1.06 | 1.03 | 1.05 | 701.4M |
| 2025-02-05 | 1.05 | 1.05 | 1.03 | 1.04 | 470.1M |
| 2025-01-27 | 1.07 | 1.07 | 1.04 | 1.04 | 737.7M |
| 2025-01-24 | 1.05 | 1.07 | 1.05 | 1.07 | 684.9M |
| 2025-01-23 | 1.07 | 1.09 | 1.05 | 1.05 | 1,022.5M |
| 2025-01-22 | 1.05 | 1.05 | 1.04 | 1.05 | 889.6M |
| 2025-01-21 | 1.06 | 1.06 | 1.04 | 1.05 | 577.8M |
| 2025-01-20 | 1.06 | 1.06 | 1.05 | 1.05 | 644.0M |
| 2025-01-17 | 1.04 | 1.05 | 1.04 | 1.05 | 563.8M |
| 2025-01-16 | 1.05 | 1.06 | 1.03 | 1.04 | 736.9M |
| 2025-01-15 | 1.05 | 1.05 | 1.04 | 1.04 | 607.9M |
| 2025-01-14 | 1.02 | 1.06 | 1.01 | 1.05 | 1,243.0M |
| 2025-01-13 | 1.00 | 1.02 | 0.99 | 1.01 | 567.3M |
| 2025-01-10 | 1.02 | 1.03 | 1.01 | 1.01 | 710.9M |
| 2025-01-09 | 1.03 | 1.04 | 1.02 | 1.03 | 478.0M |
| 2025-01-08 | 1.04 | 1.04 | 1.01 | 1.03 | 834.8M |
| 2025-01-07 | 1.03 | 1.04 | 1.02 | 1.04 | 655.9M |
| 2025-01-06 | 1.02 | 1.03 | 1.02 | 1.03 | 719.5M |
| 2025-01-03 | 1.06 | 1.06 | 1.03 | 1.03 | 993.0M |
| 2025-01-02 | 1.11 | 1.12 | 1.05 | 1.06 | 1,448.5M |