1.37
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.14 | 1.15 | 1.14 | 1.14 | 13.1M |
| 2022-12-29 | 1.14 | 1.14 | 1.13 | 1.14 | 12.6M |
| 2022-12-28 | 1.14 | 1.15 | 1.14 | 1.14 | 12.0M |
| 2022-12-27 | 1.14 | 1.15 | 1.14 | 1.15 | 12.5M |
| 2022-12-26 | 1.13 | 1.14 | 1.13 | 1.13 | 10.8M |
| 2022-12-23 | 1.13 | 1.13 | 1.12 | 1.13 | 7.5M |
| 2022-12-22 | 1.14 | 1.14 | 1.13 | 1.13 | 8.0M |
| 2022-12-21 | 1.13 | 1.14 | 1.13 | 1.13 | 12.4M |
| 2022-12-20 | 1.14 | 1.15 | 1.12 | 1.13 | 11.4M |
| 2022-12-19 | 1.17 | 1.17 | 1.15 | 1.15 | 8.0M |
| 2022-12-16 | 1.16 | 1.17 | 1.16 | 1.17 | 10.7M |
| 2022-12-15 | 1.17 | 1.17 | 1.16 | 1.17 | 7.8M |
| 2022-12-14 | 1.16 | 1.17 | 1.16 | 1.17 | 8.9M |
| 2022-12-13 | 1.17 | 1.17 | 1.17 | 1.17 | 6.8M |
| 2022-12-12 | 1.17 | 1.18 | 1.17 | 1.17 | 11.2M |
| 2022-12-09 | 1.17 | 1.18 | 1.17 | 1.18 | 8.7M |
| 2022-12-08 | 1.17 | 1.17 | 1.17 | 1.17 | 10.7M |
| 2022-12-07 | 1.17 | 1.18 | 1.17 | 1.17 | 11.9M |
| 2022-12-06 | 1.17 | 1.18 | 1.16 | 1.17 | 10.7M |
| 2022-12-05 | 1.16 | 1.17 | 1.16 | 1.17 | 9.2M |
| 2022-12-02 | 1.16 | 1.16 | 1.15 | 1.15 | 10.3M |
| 2022-12-01 | 1.16 | 1.17 | 1.16 | 1.16 | 7.2M |
| 2022-11-30 | 1.15 | 1.15 | 1.14 | 1.14 | 6.1M |
| 2022-11-29 | 1.13 | 1.15 | 1.13 | 1.15 | 11.9M |
| 2022-11-28 | 1.12 | 1.12 | 1.10 | 1.12 | 9.8M |
| 2022-11-25 | 1.12 | 1.13 | 1.12 | 1.13 | 11.7M |
| 2022-11-24 | 1.14 | 1.14 | 1.12 | 1.12 | 10.6M |
| 2022-11-23 | 1.12 | 1.13 | 1.12 | 1.13 | 14.2M |
| 2022-11-22 | 1.13 | 1.14 | 1.12 | 1.13 | 15.3M |
| 2022-11-21 | 1.13 | 1.13 | 1.12 | 1.13 | 12.9M |
| 2022-11-18 | 1.14 | 1.15 | 1.13 | 1.14 | 13.2M |
| 2022-11-17 | 1.14 | 1.14 | 1.13 | 1.14 | 13.2M |
| 2022-11-16 | 1.15 | 1.16 | 1.14 | 1.15 | 12.1M |
| 2022-11-15 | 1.13 | 1.15 | 1.13 | 1.15 | 13.9M |
| 2022-11-14 | 1.14 | 1.15 | 1.13 | 1.13 | 20.0M |
| 2022-11-11 | 1.13 | 1.14 | 1.12 | 1.13 | 20.3M |
| 2022-11-10 | 1.11 | 1.11 | 1.10 | 1.11 | 18.9M |
| 2022-11-09 | 1.13 | 1.13 | 1.12 | 1.12 | 9.6M |
| 2022-11-08 | 1.13 | 1.13 | 1.12 | 1.13 | 14.8M |
| 2022-11-07 | 1.13 | 1.14 | 1.13 | 1.13 | 15.9M |
| 2022-11-04 | 1.10 | 1.14 | 1.10 | 1.13 | 17.6M |
| 2022-11-03 | 1.09 | 1.10 | 1.09 | 1.10 | 14.7M |
| 2022-11-02 | 1.09 | 1.12 | 1.09 | 1.11 | 21.8M |
| 2022-11-01 | 1.06 | 1.09 | 1.06 | 1.09 | 18.5M |
| 2022-10-31 | 1.06 | 1.07 | 1.05 | 1.05 | 14.2M |
| 2022-10-28 | 1.08 | 1.08 | 1.06 | 1.06 | 16.7M |
| 2022-10-27 | 1.10 | 1.11 | 1.09 | 1.09 | 15.2M |
| 2022-10-26 | 1.09 | 1.11 | 1.09 | 1.09 | 14.3M |
| 2022-10-25 | 1.09 | 1.10 | 1.08 | 1.09 | 14.2M |
| 2022-10-24 | 1.11 | 1.13 | 1.08 | 1.09 | 11.7M |
| 2022-10-21 | 1.12 | 1.13 | 1.12 | 1.12 | 10.9M |
| 2022-10-20 | 1.12 | 1.14 | 1.12 | 1.12 | 14.8M |
| 2022-10-19 | 1.14 | 1.14 | 1.13 | 1.13 | 11.7M |
| 2022-10-18 | 1.15 | 1.15 | 1.14 | 1.14 | 12.2M |
| 2022-10-17 | 1.14 | 1.15 | 1.13 | 1.14 | 11.9M |
| 2022-10-14 | 1.13 | 1.16 | 1.13 | 1.14 | 16.7M |
| 2022-10-13 | 1.12 | 1.13 | 1.12 | 1.12 | 13.3M |
| 2022-10-12 | 1.11 | 1.12 | 1.09 | 1.12 | 19.1M |
| 2022-10-11 | 1.11 | 1.12 | 1.11 | 1.11 | 18.6M |
| 2022-10-10 | 1.13 | 1.13 | 1.11 | 1.11 | 17.6M |
| 2022-09-30 | 1.14 | 1.14 | 1.13 | 1.13 | 12.7M |
| 2022-09-29 | 1.15 | 1.15 | 1.13 | 1.14 | 14.6M |
| 2022-09-28 | 1.15 | 1.15 | 1.14 | 1.14 | 18.3M |
| 2022-09-27 | 1.14 | 1.16 | 1.14 | 1.15 | 13.8M |
| 2022-09-26 | 1.14 | 1.15 | 1.14 | 1.14 | 15.9M |
| 2022-09-23 | 1.15 | 1.15 | 1.14 | 1.15 | 8.9M |
| 2022-09-22 | 1.15 | 1.16 | 1.15 | 1.15 | 11.3M |
| 2022-09-21 | 1.16 | 1.16 | 1.15 | 1.16 | 15.5M |
| 2022-09-20 | 1.17 | 1.17 | 1.16 | 1.16 | 11.6M |
| 2022-09-19 | 1.17 | 1.17 | 1.16 | 1.16 | 10.9M |
| 2022-09-16 | 1.19 | 1.19 | 1.17 | 1.17 | 17.6M |
| 2022-09-15 | 1.21 | 1.21 | 1.19 | 1.19 | 13.1M |
| 2022-09-14 | 1.21 | 1.21 | 1.20 | 1.20 | 11.5M |
| 2022-09-13 | 1.22 | 1.22 | 1.22 | 1.22 | 12.7M |
| 2022-09-09 | 1.20 | 1.22 | 1.20 | 1.22 | 13.7M |
| 2022-09-08 | 1.21 | 1.21 | 1.20 | 1.20 | 12.3M |
| 2022-09-07 | 1.20 | 1.21 | 1.20 | 1.20 | 13.9M |
| 2022-09-06 | 1.20 | 1.20 | 1.19 | 1.20 | 15.2M |
| 2022-09-05 | 1.19 | 1.19 | 1.18 | 1.19 | 14.5M |
| 2022-09-02 | 1.20 | 1.20 | 1.19 | 1.19 | 12.7M |
| 2022-09-01 | 1.20 | 1.21 | 1.20 | 1.20 | 10.5M |
| 2022-08-31 | 1.20 | 1.22 | 1.20 | 1.21 | 15.6M |
| 2022-08-30 | 1.21 | 1.21 | 1.20 | 1.21 | 12.4M |
| 2022-08-29 | 1.21 | 1.22 | 1.21 | 1.21 | 13.7M |
| 2022-08-26 | 1.22 | 1.23 | 1.22 | 1.22 | 13.6M |
| 2022-08-25 | 1.21 | 1.22 | 1.21 | 1.22 | 16.4M |
| 2022-08-24 | 1.24 | 1.24 | 1.21 | 1.21 | 14.3M |
| 2022-08-23 | 1.24 | 1.24 | 1.23 | 1.23 | 12.3M |
| 2022-08-22 | 1.23 | 1.24 | 1.23 | 1.24 | 13.7M |
| 2022-08-19 | 1.24 | 1.24 | 1.23 | 1.23 | 14.1M |
| 2022-08-18 | 1.24 | 1.25 | 1.24 | 1.24 | 12.1M |
| 2022-08-17 | 1.24 | 1.25 | 1.23 | 1.25 | 11.9M |
| 2022-08-16 | 1.24 | 1.25 | 1.23 | 1.23 | 13.5M |
| 2022-08-15 | 1.24 | 1.25 | 1.24 | 1.24 | 12.5M |
| 2022-08-12 | 1.24 | 1.24 | 1.24 | 1.24 | 14.0M |
| 2022-08-11 | 1.22 | 1.24 | 1.22 | 1.24 | 13.0M |
| 2022-08-10 | 1.23 | 1.23 | 1.21 | 1.21 | 12.2M |
| 2022-08-09 | 1.22 | 1.23 | 1.22 | 1.23 | 13.1M |
| 2022-08-08 | 1.22 | 1.23 | 1.22 | 1.22 | 9.3M |
| 2022-08-05 | 1.21 | 1.22 | 1.21 | 1.22 | 10.1M |
| 2022-08-04 | 1.20 | 1.21 | 1.20 | 1.21 | 12.4M |
| 2022-08-03 | 1.21 | 1.22 | 1.19 | 1.20 | 13.7M |
| 2022-08-02 | 1.22 | 1.22 | 1.20 | 1.21 | 14.0M |
| 2022-08-01 | 1.22 | 1.23 | 1.22 | 1.23 | 9.9M |
| 2022-07-29 | 1.24 | 1.25 | 1.22 | 1.23 | 15.7M |