1.39
最終更新: 2025-09-29
| 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 | 1.72 | 1.79 | 1.70 | 1.73 | 140.8M |
| 2024-12-30 | 1.71 | 1.76 | 1.70 | 1.72 | 133.6M |
| 2024-12-27 | 1.68 | 1.74 | 1.66 | 1.74 | 179.2M |
| 2024-12-26 | 1.67 | 1.67 | 1.65 | 1.67 | 98.3M |
| 2024-12-25 | 1.59 | 1.61 | 1.55 | 1.59 | 113.0M |
| 2024-12-24 | 1.62 | 1.66 | 1.56 | 1.61 | 161.4M |
| 2024-12-23 | 1.70 | 1.71 | 1.64 | 1.64 | 145.4M |
| 2024-12-20 | 1.72 | 1.78 | 1.71 | 1.73 | 192.2M |
| 2024-12-19 | 1.67 | 1.76 | 1.65 | 1.76 | 297.1M |
| 2024-12-18 | 1.80 | 1.81 | 1.65 | 1.68 | 337.8M |
| 2024-12-17 | 1.72 | 1.72 | 1.72 | 1.72 | 11.2M |
| 2024-12-16 | 1.64 | 1.64 | 1.62 | 1.64 | 61.7M |
| 2024-12-13 | 1.58 | 1.58 | 1.55 | 1.56 | 93.7M |
| 2024-12-12 | 1.59 | 1.61 | 1.58 | 1.59 | 103.7M |
| 2024-12-11 | 1.56 | 1.60 | 1.55 | 1.60 | 117.2M |
| 2024-12-10 | 1.63 | 1.64 | 1.56 | 1.57 | 130.3M |
| 2024-12-09 | 1.60 | 1.61 | 1.55 | 1.57 | 138.6M |
| 2024-12-06 | 1.58 | 1.64 | 1.57 | 1.61 | 124.0M |
| 2024-12-05 | 1.56 | 1.59 | 1.55 | 1.58 | 118.4M |
| 2024-12-04 | 1.63 | 1.65 | 1.58 | 1.60 | 127.5M |
| 2024-12-03 | 1.64 | 1.65 | 1.61 | 1.64 | 120.4M |
| 2024-12-02 | 1.60 | 1.65 | 1.59 | 1.64 | 137.1M |
| 2024-11-29 | 1.60 | 1.63 | 1.57 | 1.61 | 143.0M |
| 2024-11-28 | 1.52 | 1.60 | 1.52 | 1.59 | 174.5M |
| 2024-11-27 | 1.54 | 1.54 | 1.49 | 1.52 | 187.9M |
| 2024-11-26 | 1.66 | 1.67 | 1.57 | 1.57 | 196.8M |
| 2024-11-25 | 1.66 | 1.75 | 1.59 | 1.65 | 267.9M |
| 2024-11-22 | 1.70 | 1.77 | 1.66 | 1.67 | 201.6M |
| 2024-11-21 | 1.62 | 1.71 | 1.60 | 1.70 | 190.1M |
| 2024-11-20 | 1.57 | 1.64 | 1.56 | 1.64 | 203.2M |
| 2024-11-19 | 1.59 | 1.61 | 1.56 | 1.56 | 196.0M |
| 2024-11-18 | 1.67 | 1.70 | 1.64 | 1.64 | 177.9M |
| 2024-11-15 | 1.76 | 1.84 | 1.73 | 1.73 | 293.9M |
| 2024-11-14 | 1.75 | 1.82 | 1.71 | 1.82 | 352.3M |
| 2024-11-13 | 1.68 | 1.75 | 1.62 | 1.73 | 312.7M |
| 2024-11-12 | 1.76 | 1.76 | 1.61 | 1.68 | 288.1M |
| 2024-11-11 | 1.63 | 1.68 | 1.61 | 1.68 | 113.9M |
| 2024-11-08 | 1.59 | 1.62 | 1.53 | 1.60 | 284.3M |
| 2024-11-07 | 1.53 | 1.62 | 1.46 | 1.55 | 508.4M |
| 2024-11-06 | 1.54 | 1.54 | 1.54 | 1.54 | 9.1M |
| 2024-11-05 | 1.47 | 1.47 | 1.47 | 1.47 | 7.7M |
| 2024-11-04 | 1.37 | 1.40 | 1.37 | 1.40 | 47.8M |
| 2024-11-01 | 1.27 | 1.33 | 1.25 | 1.33 | 229.9M |
| 2024-10-31 | 1.26 | 1.31 | 1.24 | 1.27 | 186.0M |
| 2024-10-30 | 1.21 | 1.26 | 1.21 | 1.26 | 157.7M |
| 2024-10-29 | 1.26 | 1.27 | 1.20 | 1.22 | 201.8M |
| 2024-10-28 | 1.19 | 1.24 | 1.18 | 1.24 | 153.1M |
| 2024-10-25 | 1.16 | 1.18 | 1.16 | 1.18 | 100.3M |
| 2024-10-24 | 1.15 | 1.18 | 1.14 | 1.16 | 116.5M |
| 2024-10-23 | 1.13 | 1.18 | 1.12 | 1.16 | 148.9M |
| 2024-10-22 | 1.13 | 1.14 | 1.12 | 1.13 | 85.1M |
| 2024-10-21 | 1.13 | 1.14 | 1.11 | 1.13 | 117.3M |
| 2024-10-18 | 1.15 | 1.16 | 1.14 | 1.14 | 109.7M |
| 2024-10-17 | 1.17 | 1.18 | 1.15 | 1.15 | 116.0M |
| 2024-10-16 | 1.11 | 1.18 | 1.10 | 1.16 | 161.6M |
| 2024-10-15 | 1.17 | 1.18 | 1.15 | 1.15 | 101.5M |
| 2024-10-14 | 1.19 | 1.21 | 1.17 | 1.18 | 127.0M |
| 2024-10-11 | 1.13 | 1.19 | 1.12 | 1.17 | 141.6M |
| 2024-10-10 | 1.18 | 1.18 | 1.13 | 1.14 | 192.6M |
| 2024-10-09 | 1.23 | 1.23 | 1.19 | 1.19 | 178.7M |
| 2024-10-08 | 1.34 | 1.34 | 1.24 | 1.25 | 407.8M |
| 2024-09-30 | 1.26 | 1.28 | 1.23 | 1.28 | 346.7M |
| 2024-09-27 | 1.27 | 1.28 | 1.22 | 1.23 | 230.4M |
| 2024-09-26 | 1.21 | 1.26 | 1.20 | 1.25 | 160.4M |
| 2024-09-25 | 1.22 | 1.26 | 1.21 | 1.22 | 131.9M |
| 2024-09-24 | 1.21 | 1.23 | 1.20 | 1.22 | 104.0M |
| 2024-09-23 | 1.19 | 1.22 | 1.18 | 1.21 | 87.4M |
| 2024-09-20 | 1.19 | 1.20 | 1.17 | 1.19 | 70.3M |
| 2024-09-19 | 1.19 | 1.22 | 1.18 | 1.19 | 77.2M |
| 2024-09-18 | 1.18 | 1.20 | 1.17 | 1.19 | 66.0M |
| 2024-09-13 | 1.16 | 1.19 | 1.16 | 1.17 | 47.4M |
| 2024-09-12 | 1.17 | 1.18 | 1.16 | 1.16 | 32.0M |
| 2024-09-11 | 1.19 | 1.20 | 1.16 | 1.17 | 54.6M |
| 2024-09-10 | 1.19 | 1.21 | 1.18 | 1.19 | 51.7M |
| 2024-09-09 | 1.19 | 1.20 | 1.18 | 1.18 | 45.4M |
| 2024-09-06 | 1.21 | 1.22 | 1.18 | 1.20 | 104.2M |
| 2024-09-05 | 1.18 | 1.24 | 1.18 | 1.22 | 123.6M |
| 2024-09-04 | 1.18 | 1.20 | 1.17 | 1.18 | 78.8M |
| 2024-09-03 | 1.16 | 1.21 | 1.16 | 1.18 | 106.8M |
| 2024-09-02 | 1.15 | 1.19 | 1.15 | 1.16 | 90.0M |
| 2024-08-30 | 1.14 | 1.20 | 1.14 | 1.18 | 117.9M |
| 2024-08-29 | 1.14 | 1.16 | 1.13 | 1.14 | 68.0M |
| 2024-08-28 | 1.13 | 1.18 | 1.11 | 1.15 | 98.5M |
| 2024-08-27 | 1.14 | 1.15 | 1.12 | 1.13 | 56.0M |
| 2024-08-26 | 1.14 | 1.16 | 1.13 | 1.14 | 69.7M |
| 2024-08-23 | 1.14 | 1.16 | 1.13 | 1.15 | 66.3M |
| 2024-08-22 | 1.16 | 1.17 | 1.14 | 1.15 | 67.8M |
| 2024-08-21 | 1.16 | 1.18 | 1.15 | 1.16 | 77.3M |
| 2024-08-20 | 1.17 | 1.18 | 1.14 | 1.16 | 118.7M |
| 2024-08-19 | 1.26 | 1.29 | 1.20 | 1.20 | 214.4M |
| 2024-08-16 | 1.28 | 1.31 | 1.26 | 1.26 | 203.2M |
| 2024-08-15 | 1.18 | 1.25 | 1.18 | 1.25 | 147.9M |
| 2024-08-14 | 1.19 | 1.22 | 1.17 | 1.19 | 126.8M |
| 2024-08-13 | 1.15 | 1.21 | 1.15 | 1.21 | 193.9M |
| 2024-08-12 | 1.16 | 1.17 | 1.14 | 1.15 | 66.2M |
| 2024-08-09 | 1.15 | 1.19 | 1.14 | 1.17 | 119.0M |
| 2024-08-08 | 1.13 | 1.19 | 1.12 | 1.16 | 127.2M |
| 2024-08-07 | 1.14 | 1.15 | 1.13 | 1.13 | 45.9M |
| 2024-08-06 | 1.13 | 1.15 | 1.13 | 1.14 | 60.7M |
| 2024-08-05 | 1.15 | 1.17 | 1.12 | 1.13 | 90.9M |
| 2024-08-02 | 1.14 | 1.18 | 1.13 | 1.16 | 114.3M |
| 2024-08-01 | 1.16 | 1.20 | 1.15 | 1.15 | 111.4M |
| 2024-07-31 | 1.13 | 1.15 | 1.11 | 1.14 | 98.6M |
| 2024-07-30 | 1.12 | 1.15 | 1.11 | 1.14 | 94.5M |
| 2024-07-29 | 1.17 | 1.18 | 1.11 | 1.12 | 131.5M |
| 2024-07-26 | 1.17 | 1.17 | 1.15 | 1.17 | 60.4M |
| 2024-07-25 | 1.05 | 1.11 | 1.05 | 1.11 | 62.8M |
| 2024-07-24 | 1.08 | 1.09 | 1.04 | 1.06 | 93.7M |
| 2024-07-23 | 1.08 | 1.11 | 1.07 | 1.08 | 83.2M |
| 2024-07-22 | 1.09 | 1.10 | 1.06 | 1.08 | 84.9M |
| 2024-07-19 | 1.10 | 1.11 | 1.09 | 1.10 | 50.8M |
| 2024-07-18 | 1.10 | 1.11 | 1.09 | 1.10 | 75.6M |
| 2024-07-17 | 1.09 | 1.14 | 1.08 | 1.12 | 108.7M |
| 2024-07-16 | 1.11 | 1.12 | 1.09 | 1.10 | 72.4M |
| 2024-07-15 | 1.12 | 1.13 | 1.10 | 1.11 | 84.7M |
| 2024-07-12 | 1.12 | 1.16 | 1.11 | 1.14 | 113.8M |
| 2024-07-11 | 1.14 | 1.15 | 1.12 | 1.13 | 98.1M |
| 2024-07-10 | 1.12 | 1.16 | 1.11 | 1.12 | 92.6M |
| 2024-07-09 | 1.11 | 1.15 | 1.11 | 1.14 | 103.5M |
| 2024-07-08 | 1.15 | 1.16 | 1.11 | 1.12 | 106.0M |
| 2024-07-05 | 1.11 | 1.18 | 1.10 | 1.17 | 149.8M |
| 2024-07-04 | 1.18 | 1.19 | 1.13 | 1.13 | 144.3M |
| 2024-07-03 | 1.20 | 1.23 | 1.18 | 1.19 | 143.0M |
| 2024-07-02 | 1.23 | 1.26 | 1.20 | 1.21 | 184.4M |
| 2024-07-01 | 1.22 | 1.22 | 1.17 | 1.22 | 258.3M |
| 2024-06-28 | 1.16 | 1.16 | 1.16 | 1.16 | 7.7M |
| 2024-06-27 | 1.10 | 1.10 | 1.08 | 1.10 | 134.1M |
| 2024-06-26 | 1.05 | 1.12 | 1.05 | 1.05 | 266.0M |
| 2024-06-25 | 1.22 | 1.22 | 1.11 | 1.11 | 260.8M |
| 2024-06-24 | 1.19 | 1.20 | 1.17 | 1.17 | 154.6M |
| 2024-06-21 | 1.25 | 1.27 | 1.21 | 1.23 | 132.9M |
| 2024-06-20 | 1.32 | 1.35 | 1.26 | 1.27 | 157.0M |
| 2024-06-19 | 1.35 | 1.37 | 1.31 | 1.32 | 107.3M |
| 2024-06-18 | 1.36 | 1.38 | 1.34 | 1.36 | 104.7M |
| 2024-06-17 | 1.34 | 1.37 | 1.32 | 1.36 | 104.3M |
| 2024-06-14 | 1.31 | 1.37 | 1.31 | 1.35 | 119.4M |
| 2024-06-13 | 1.37 | 1.38 | 1.32 | 1.32 | 150.4M |
| 2024-06-12 | 1.32 | 1.38 | 1.30 | 1.38 | 149.9M |
| 2024-06-11 | 1.33 | 1.34 | 1.27 | 1.31 | 132.5M |
| 2024-06-07 | 1.34 | 1.36 | 1.29 | 1.33 | 134.4M |
| 2024-06-06 | 1.37 | 1.40 | 1.31 | 1.31 | 174.0M |
| 2024-06-05 | 1.34 | 1.40 | 1.31 | 1.38 | 155.3M |
| 2024-06-04 | 1.34 | 1.39 | 1.31 | 1.35 | 154.0M |
| 2024-06-03 | 1.42 | 1.45 | 1.37 | 1.37 | 168.6M |
| 2024-05-31 | 1.38 | 1.46 | 1.36 | 1.44 | 205.0M |
| 2024-05-30 | 1.33 | 1.41 | 1.29 | 1.40 | 249.2M |
| 2024-05-29 | 1.37 | 1.43 | 1.33 | 1.34 | 239.1M |
| 2024-05-28 | 1.49 | 1.51 | 1.40 | 1.40 | 200.0M |
| 2024-05-27 | 1.49 | 1.50 | 1.42 | 1.47 | 153.0M |
| 2024-05-24 | 1.53 | 1.54 | 1.48 | 1.48 | 223.2M |
| 2024-05-23 | 1.62 | 1.64 | 1.53 | 1.56 | 306.3M |
| 2024-05-22 | 1.54 | 1.56 | 1.52 | 1.56 | 168.5M |
| 2024-05-21 | 1.48 | 1.53 | 1.45 | 1.49 | 361.8M |
| 2024-05-20 | 1.66 | 1.68 | 1.53 | 1.53 | 392.9M |
| 2024-05-17 | 1.72 | 1.72 | 1.56 | 1.61 | 557.2M |
| 2024-05-16 | 1.64 | 1.64 | 1.62 | 1.64 | 127.1M |
| 2024-05-15 | 1.52 | 1.56 | 1.51 | 1.56 | 144.2M |
| 2024-05-14 | 1.48 | 1.49 | 1.44 | 1.49 | 274.2M |
| 2024-05-13 | 1.37 | 1.42 | 1.34 | 1.42 | 198.2M |
| 2024-05-10 | 1.30 | 1.35 | 1.29 | 1.35 | 284.7M |
| 2024-05-09 | 1.28 | 1.35 | 1.25 | 1.29 | 336.8M |
| 2024-05-08 | 1.27 | 1.31 | 1.26 | 1.30 | 285.0M |
| 2024-05-07 | 1.25 | 1.25 | 1.19 | 1.25 | 354.4M |
| 2024-05-06 | 1.19 | 1.19 | 1.19 | 1.19 | 37.5M |
| 2024-04-30 | 1.13 | 1.13 | 1.13 | 1.13 | 22.6M |
| 2024-04-29 | 1.00 | 1.08 | 1.00 | 1.08 | 252.0M |
| 2024-04-26 | 1.03 | 1.03 | 1.03 | 1.03 | 32.6M |
| 2024-04-25 | 1.08 | 1.08 | 1.08 | 1.08 | 8.3M |
| 2024-04-24 | 1.14 | 1.14 | 1.14 | 1.14 | 30.0M |
| 2024-04-22 | 1.20 | 1.25 | 1.20 | 1.20 | 101.6M |
| 2024-04-19 | 1.23 | 1.26 | 1.20 | 1.21 | 112.0M |
| 2024-04-18 | 1.27 | 1.27 | 1.24 | 1.24 | 103.2M |
| 2024-04-17 | 1.16 | 1.28 | 1.16 | 1.27 | 191.4M |
| 2024-04-16 | 1.23 | 1.24 | 1.18 | 1.18 | 178.7M |
| 2024-04-15 | 1.32 | 1.33 | 1.20 | 1.26 | 202.9M |
| 2024-04-12 | 1.37 | 1.38 | 1.32 | 1.33 | 117.2M |
| 2024-04-11 | 1.36 | 1.39 | 1.36 | 1.38 | 73.1M |
| 2024-04-10 | 1.41 | 1.41 | 1.36 | 1.38 | 91.3M |
| 2024-04-09 | 1.39 | 1.41 | 1.38 | 1.40 | 85.1M |
| 2024-04-08 | 1.40 | 1.43 | 1.39 | 1.39 | 115.6M |
| 2024-04-03 | 1.43 | 1.45 | 1.40 | 1.41 | 163.0M |
| 2024-04-02 | 1.40 | 1.53 | 1.38 | 1.46 | 330.0M |
| 2024-04-01 | 1.40 | 1.41 | 1.38 | 1.41 | 156.7M |
| 2024-03-29 | 1.45 | 1.45 | 1.39 | 1.40 | 188.4M |
| 2024-03-28 | 1.44 | 1.47 | 1.44 | 1.45 | 129.2M |
| 2024-03-27 | 1.50 | 1.51 | 1.45 | 1.46 | 156.8M |
| 2024-03-26 | 1.48 | 1.52 | 1.47 | 1.51 | 175.8M |
| 2024-03-25 | 1.50 | 1.53 | 1.47 | 1.48 | 168.4M |
| 2024-03-22 | 1.52 | 1.53 | 1.47 | 1.50 | 187.0M |
| 2024-03-21 | 1.52 | 1.55 | 1.51 | 1.53 | 170.3M |
| 2024-03-20 | 1.51 | 1.53 | 1.51 | 1.52 | 110.6M |
| 2024-03-19 | 1.53 | 1.56 | 1.52 | 1.52 | 148.8M |
| 2024-03-18 | 1.53 | 1.54 | 1.51 | 1.54 | 132.5M |
| 2024-03-15 | 1.53 | 1.56 | 1.51 | 1.53 | 163.4M |
| 2024-03-14 | 1.53 | 1.60 | 1.51 | 1.55 | 238.8M |
| 2024-03-13 | 1.57 | 1.58 | 1.53 | 1.54 | 230.5M |
| 2024-03-12 | 1.53 | 1.63 | 1.50 | 1.60 | 396.2M |
| 2024-03-11 | 1.46 | 1.54 | 1.46 | 1.54 | 236.7M |
| 2024-03-08 | 1.49 | 1.50 | 1.43 | 1.48 | 173.9M |
| 2024-03-07 | 1.51 | 1.53 | 1.48 | 1.50 | 162.9M |
| 2024-03-06 | 1.50 | 1.53 | 1.49 | 1.50 | 157.2M |
| 2024-03-05 | 1.48 | 1.56 | 1.47 | 1.51 | 223.6M |
| 2024-03-04 | 1.53 | 1.54 | 1.48 | 1.50 | 243.2M |
| 2024-03-01 | 1.58 | 1.58 | 1.53 | 1.55 | 206.6M |
| 2024-02-29 | 1.52 | 1.57 | 1.51 | 1.57 | 220.1M |
| 2024-02-28 | 1.61 | 1.63 | 1.55 | 1.55 | 310.6M |
| 2024-02-27 | 1.57 | 1.64 | 1.55 | 1.62 | 279.2M |
| 2024-02-26 | 1.58 | 1.61 | 1.55 | 1.57 | 275.5M |
| 2024-02-23 | 1.61 | 1.62 | 1.56 | 1.60 | 312.2M |
| 2024-02-22 | 1.66 | 1.74 | 1.61 | 1.62 | 366.9M |
| 2024-02-21 | 1.61 | 1.67 | 1.55 | 1.59 | 327.3M |
| 2024-02-20 | 1.52 | 1.65 | 1.47 | 1.61 | 402.7M |
| 2024-02-19 | 1.38 | 1.51 | 1.38 | 1.51 | 345.3M |
| 2024-02-08 | 1.31 | 1.38 | 1.28 | 1.37 | 259.5M |
| 2024-02-07 | 1.34 | 1.37 | 1.28 | 1.29 | 239.2M |
| 2024-02-06 | 1.23 | 1.34 | 1.14 | 1.34 | 320.9M |
| 2024-02-05 | 1.41 | 1.42 | 1.27 | 1.27 | 253.8M |
| 2024-02-02 | 1.45 | 1.49 | 1.31 | 1.41 | 303.9M |
| 2024-02-01 | 1.45 | 1.48 | 1.38 | 1.43 | 242.3M |
| 2024-01-31 | 1.53 | 1.56 | 1.49 | 1.50 | 193.5M |
| 2024-01-30 | 1.55 | 1.62 | 1.54 | 1.54 | 183.9M |
| 2024-01-29 | 1.67 | 1.69 | 1.58 | 1.58 | 268.4M |
| 2024-01-26 | 1.66 | 1.71 | 1.64 | 1.65 | 326.9M |
| 2024-01-25 | 1.58 | 1.68 | 1.57 | 1.65 | 368.2M |
| 2024-01-24 | 1.50 | 1.60 | 1.49 | 1.57 | 367.5M |
| 2024-01-23 | 1.49 | 1.56 | 1.47 | 1.50 | 301.2M |
| 2024-01-22 | 1.62 | 1.63 | 1.49 | 1.53 | 294.5M |
| 2024-01-19 | 1.66 | 1.67 | 1.63 | 1.63 | 131.0M |
| 2024-01-18 | 1.61 | 1.68 | 1.58 | 1.66 | 257.3M |
| 2024-01-17 | 1.74 | 1.74 | 1.63 | 1.63 | 283.2M |
| 2024-01-16 | 1.79 | 1.80 | 1.74 | 1.75 | 194.7M |
| 2024-01-15 | 1.78 | 1.80 | 1.76 | 1.80 | 166.7M |
| 2024-01-12 | 1.78 | 1.82 | 1.77 | 1.79 | 206.5M |
| 2024-01-11 | 1.77 | 1.79 | 1.75 | 1.79 | 207.0M |
| 2024-01-10 | 1.78 | 1.82 | 1.74 | 1.76 | 234.1M |
| 2024-01-09 | 1.84 | 1.85 | 1.78 | 1.80 | 281.4M |
| 2024-01-08 | 1.89 | 1.97 | 1.86 | 1.87 | 466.1M |
| 2024-01-05 | 1.79 | 1.82 | 1.75 | 1.82 | 283.8M |
| 2024-01-04 | 1.77 | 1.79 | 1.74 | 1.79 | 172.1M |
| 2024-01-03 | 1.77 | 1.81 | 1.76 | 1.78 | 255.0M |
| 2024-01-02 | 1.81 | 1.82 | 1.76 | 1.76 | 267.3M |