1.59
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 | 1.64 | 1.65 | 1.59 | 1.59 | 26.9M |
| 2025-09-25 | 1.61 | 1.67 | 1.59 | 1.65 | 31.7M |
| 2025-09-24 | 1.56 | 1.60 | 1.53 | 1.60 | 18.3M |
| 2025-09-23 | 1.60 | 1.61 | 1.53 | 1.56 | 19.3M |
| 2025-09-22 | 1.55 | 1.58 | 1.53 | 1.58 | 17.2M |
| 2025-09-19 | 1.56 | 1.58 | 1.54 | 1.55 | 20.9M |
| 2025-09-18 | 1.56 | 1.60 | 1.54 | 1.56 | 34.7M |
| 2025-09-17 | 1.56 | 1.57 | 1.53 | 1.56 | 17.0M |
| 2025-09-16 | 1.55 | 1.57 | 1.54 | 1.57 | 21.8M |
| 2025-09-15 | 1.56 | 1.56 | 1.53 | 1.55 | 20.4M |
| 2025-09-12 | 1.57 | 1.59 | 1.55 | 1.56 | 34.7M |
| 2025-09-11 | 1.49 | 1.57 | 1.48 | 1.57 | 37.9M |
| 2025-09-10 | 1.45 | 1.49 | 1.45 | 1.47 | 24.9M |
| 2025-09-09 | 1.46 | 1.46 | 1.42 | 1.43 | 20.5M |
| 2025-09-08 | 1.49 | 1.49 | 1.43 | 1.47 | 40.7M |
| 2025-09-05 | 1.43 | 1.49 | 1.42 | 1.49 | 68.9M |
| 2025-09-04 | 1.54 | 1.56 | 1.40 | 1.43 | 57.1M |
| 2025-09-03 | 1.55 | 1.57 | 1.51 | 1.53 | 52.1M |
| 2025-09-02 | 1.62 | 1.63 | 1.52 | 1.54 | 57.1M |
| 2025-09-01 | 1.59 | 1.63 | 1.58 | 1.62 | 22.7M |
| 2025-08-29 | 1.62 | 1.62 | 1.55 | 1.58 | 23.7M |
| 2025-08-28 | 1.51 | 1.60 | 1.51 | 1.60 | 33.3M |
| 2025-08-27 | 1.54 | 1.59 | 1.52 | 1.52 | 28.0M |
| 2025-08-26 | 1.53 | 1.54 | 1.51 | 1.53 | 38.4M |
| 2025-08-25 | 1.52 | 1.54 | 1.49 | 1.53 | 24.8M |
| 2025-08-22 | 1.41 | 1.48 | 1.40 | 1.48 | 25.2M |
| 2025-08-21 | 1.41 | 1.43 | 1.40 | 1.41 | 17.3M |
| 2025-08-20 | 1.38 | 1.41 | 1.36 | 1.41 | 26.9M |
| 2025-08-19 | 1.40 | 1.41 | 1.38 | 1.40 | 21.3M |
| 2025-08-18 | 1.34 | 1.40 | 1.34 | 1.39 | 21.6M |
| 2025-08-15 | 1.31 | 1.34 | 1.31 | 1.34 | 25.5M |
| 2025-08-14 | 1.33 | 1.35 | 1.32 | 1.32 | 28.6M |
| 2025-08-13 | 1.29 | 1.33 | 1.28 | 1.33 | 29.3M |
| 2025-08-12 | 1.27 | 1.29 | 1.26 | 1.29 | 33.8M |
| 2025-08-11 | 1.24 | 1.27 | 1.24 | 1.27 | 34.8M |
| 2025-08-08 | 1.27 | 1.27 | 1.24 | 1.24 | 28.5M |
| 2025-08-07 | 1.28 | 1.29 | 1.26 | 1.27 | 12.7M |
| 2025-08-06 | 1.27 | 1.28 | 1.26 | 1.28 | 32.7M |
| 2025-08-05 | 1.27 | 1.28 | 1.25 | 1.27 | 12.7M |
| 2025-08-04 | 1.25 | 1.27 | 1.25 | 1.27 | 12.1M |
| 2025-08-01 | 1.27 | 1.28 | 1.24 | 1.27 | 31.9M |
| 2025-07-31 | 1.26 | 1.30 | 1.26 | 1.27 | 34.2M |
| 2025-07-30 | 1.27 | 1.27 | 1.25 | 1.25 | 13.6M |
| 2025-07-29 | 1.24 | 1.27 | 1.24 | 1.27 | 16.1M |
| 2025-07-28 | 1.25 | 1.25 | 1.23 | 1.25 | 11.5M |
| 2025-07-25 | 1.23 | 1.25 | 1.23 | 1.25 | 17.5M |
| 2025-07-24 | 1.22 | 1.23 | 1.21 | 1.23 | 16.6M |
| 2025-07-23 | 1.21 | 1.22 | 1.20 | 1.22 | 14.9M |
| 2025-07-22 | 1.23 | 1.23 | 1.21 | 1.21 | 14.2M |
| 2025-07-21 | 1.23 | 1.23 | 1.21 | 1.23 | 14.5M |
| 2025-07-18 | 1.23 | 1.25 | 1.23 | 1.23 | 23.1M |
| 2025-07-17 | 1.19 | 1.23 | 1.19 | 1.22 | 28.8M |
| 2025-07-16 | 1.21 | 1.23 | 1.20 | 1.20 | 37.6M |
| 2025-07-15 | 1.15 | 1.20 | 1.15 | 1.20 | 46.7M |
| 2025-07-14 | 1.15 | 1.15 | 1.14 | 1.14 | 10.4M |
| 2025-07-11 | 1.13 | 1.15 | 1.12 | 1.14 | 16.1M |
| 2025-07-10 | 1.13 | 1.13 | 1.12 | 1.13 | 8.1M |
| 2025-07-09 | 1.14 | 1.14 | 1.13 | 1.13 | 11.1M |
| 2025-07-08 | 1.11 | 1.14 | 1.11 | 1.14 | 23.3M |
| 2025-07-07 | 1.12 | 1.12 | 1.10 | 1.11 | 12.5M |
| 2025-07-04 | 1.12 | 1.13 | 1.12 | 1.12 | 16.4M |
| 2025-07-03 | 1.11 | 1.12 | 1.11 | 1.12 | 9.5M |
| 2025-07-02 | 1.13 | 1.13 | 1.11 | 1.11 | 17.7M |
| 2025-07-01 | 1.14 | 1.14 | 1.12 | 1.13 | 13.2M |
| 2025-06-30 | 1.13 | 1.15 | 1.13 | 1.14 | 22.5M |
| 2025-06-27 | 1.12 | 1.14 | 1.11 | 1.13 | 39.4M |
| 2025-06-26 | 1.11 | 1.13 | 1.11 | 1.12 | 32.9M |
| 2025-06-25 | 1.09 | 1.11 | 1.08 | 1.11 | 27.9M |
| 2025-06-24 | 1.06 | 1.08 | 1.06 | 1.08 | 17.2M |
| 2025-06-23 | 1.05 | 1.07 | 1.04 | 1.06 | 11.5M |
| 2025-06-20 | 1.07 | 1.07 | 1.05 | 1.05 | 13.4M |
| 2025-06-19 | 1.08 | 1.09 | 1.07 | 1.07 | 15.7M |
| 2025-06-18 | 1.08 | 1.09 | 1.07 | 1.08 | 10.4M |
| 2025-06-17 | 1.08 | 1.09 | 1.07 | 1.08 | 11.3M |
| 2025-06-16 | 1.07 | 1.09 | 1.06 | 1.08 | 16.9M |
| 2025-06-13 | 1.08 | 1.08 | 1.06 | 1.06 | 20.7M |
| 2025-06-12 | 1.08 | 1.09 | 1.07 | 1.08 | 15.8M |
| 2025-06-11 | 1.08 | 1.09 | 1.08 | 1.08 | 23.5M |
| 2025-06-10 | 1.11 | 1.11 | 1.07 | 1.08 | 47.6M |
| 2025-06-09 | 1.10 | 1.11 | 1.09 | 1.11 | 32.8M |
| 2025-06-06 | 1.09 | 1.10 | 1.09 | 1.10 | 50.2M |
| 2025-06-05 | 1.07 | 1.10 | 1.06 | 1.09 | 31.3M |
| 2025-06-04 | 1.05 | 1.07 | 1.05 | 1.06 | 15.6M |
| 2025-06-03 | 1.05 | 1.06 | 1.04 | 1.05 | 10.1M |
| 2025-05-30 | 1.06 | 1.06 | 1.04 | 1.05 | 11.4M |
| 2025-05-29 | 1.04 | 1.06 | 1.04 | 1.06 | 18.8M |
| 2025-05-28 | 1.04 | 1.05 | 1.03 | 1.04 | 8.0M |
| 2025-05-27 | 1.05 | 1.05 | 1.04 | 1.04 | 11.5M |
| 2025-05-26 | 1.04 | 1.06 | 1.04 | 1.05 | 13.2M |
| 2025-05-23 | 1.06 | 1.07 | 1.04 | 1.04 | 13.8M |
| 2025-05-22 | 1.07 | 1.07 | 1.06 | 1.06 | 11.2M |
| 2025-05-21 | 1.08 | 1.08 | 1.07 | 1.07 | 10.6M |
| 2025-05-20 | 1.07 | 1.08 | 1.07 | 1.08 | 11.2M |
| 2025-05-19 | 1.08 | 1.08 | 1.06 | 1.07 | 10.0M |
| 2025-05-16 | 1.08 | 1.08 | 1.07 | 1.08 | 10.6M |
| 2025-05-15 | 1.11 | 1.11 | 1.08 | 1.08 | 26.2M |
| 2025-05-14 | 1.11 | 1.12 | 1.10 | 1.11 | 20.2M |
| 2025-05-13 | 1.12 | 1.13 | 1.11 | 1.11 | 14.8M |
| 2025-05-12 | 1.11 | 1.12 | 1.10 | 1.11 | 16.1M |
| 2025-05-09 | 1.12 | 1.12 | 1.10 | 1.10 | 16.1M |
| 2025-05-08 | 1.11 | 1.12 | 1.10 | 1.12 | 18.6M |
| 2025-05-07 | 1.14 | 1.14 | 1.09 | 1.10 | 24.4M |
| 2025-05-06 | 1.09 | 1.12 | 1.09 | 1.11 | 22.2M |
| 2025-04-30 | 1.05 | 1.08 | 1.05 | 1.07 | 20.3M |
| 2025-04-29 | 1.04 | 1.05 | 1.03 | 1.05 | 9.1M |
| 2025-04-28 | 1.04 | 1.06 | 1.04 | 1.04 | 14.8M |
| 2025-04-25 | 1.04 | 1.06 | 1.04 | 1.05 | 17.1M |
| 2025-04-24 | 1.06 | 1.06 | 1.03 | 1.03 | 21.2M |
| 2025-04-23 | 1.06 | 1.07 | 1.05 | 1.06 | 15.4M |
| 2025-04-22 | 1.06 | 1.06 | 1.05 | 1.05 | 13.2M |
| 2025-04-21 | 1.04 | 1.06 | 1.03 | 1.06 | 17.6M |
| 2025-04-18 | 1.04 | 1.04 | 1.03 | 1.04 | 15.4M |
| 2025-04-17 | 1.03 | 1.05 | 1.03 | 1.04 | 18.3M |
| 2025-04-16 | 1.05 | 1.05 | 1.02 | 1.03 | 16.6M |
| 2025-04-15 | 1.06 | 1.06 | 1.04 | 1.05 | 12.6M |
| 2025-04-14 | 1.07 | 1.07 | 1.05 | 1.06 | 20.6M |
| 2025-04-11 | 1.03 | 1.06 | 1.02 | 1.05 | 21.6M |
| 2025-04-10 | 1.04 | 1.07 | 1.04 | 1.04 | 27.6M |
| 2025-04-09 | 0.96 | 1.03 | 0.94 | 1.02 | 45.9M |
| 2025-04-08 | 0.97 | 1.00 | 0.95 | 0.98 | 70.7M |
| 2025-04-07 | 1.03 | 1.06 | 1.00 | 1.00 | 22.1M |
| 2025-04-03 | 1.11 | 1.13 | 1.11 | 1.11 | 17.8M |
| 2025-04-02 | 1.12 | 1.14 | 1.12 | 1.13 | 13.1M |
| 2025-04-01 | 1.13 | 1.14 | 1.12 | 1.12 | 14.8M |
| 2025-03-31 | 1.12 | 1.13 | 1.10 | 1.13 | 22.3M |
| 2025-03-28 | 1.13 | 1.15 | 1.13 | 1.13 | 17.0M |
| 2025-03-27 | 1.13 | 1.15 | 1.12 | 1.13 | 15.6M |
| 2025-03-26 | 1.14 | 1.15 | 1.13 | 1.14 | 17.5M |
| 2025-03-25 | 1.16 | 1.17 | 1.14 | 1.14 | 17.7M |
| 2025-03-24 | 1.17 | 1.18 | 1.14 | 1.16 | 17.0M |
| 2025-03-21 | 1.21 | 1.21 | 1.17 | 1.18 | 21.6M |
| 2025-03-20 | 1.23 | 1.24 | 1.21 | 1.22 | 13.1M |
| 2025-03-19 | 1.25 | 1.25 | 1.23 | 1.23 | 22.2M |
| 2025-03-18 | 1.25 | 1.27 | 1.25 | 1.26 | 18.8M |
| 2025-03-17 | 1.26 | 1.26 | 1.25 | 1.25 | 17.9M |
| 2025-03-14 | 1.23 | 1.26 | 1.22 | 1.26 | 22.8M |
| 2025-03-13 | 1.26 | 1.27 | 1.22 | 1.23 | 23.4M |
| 2025-03-12 | 1.27 | 1.29 | 1.26 | 1.27 | 24.9M |
| 2025-03-11 | 1.24 | 1.26 | 1.23 | 1.26 | 12.9M |
| 2025-03-10 | 1.28 | 1.28 | 1.25 | 1.26 | 31.6M |
| 2025-03-07 | 1.31 | 1.31 | 1.27 | 1.29 | 23.8M |
| 2025-03-06 | 1.27 | 1.32 | 1.27 | 1.31 | 39.0M |
| 2025-03-05 | 1.23 | 1.25 | 1.22 | 1.25 | 25.3M |
| 2025-03-04 | 1.19 | 1.23 | 1.19 | 1.23 | 25.1M |
| 2025-03-03 | 1.22 | 1.23 | 1.19 | 1.21 | 35.9M |
| 2025-02-28 | 1.27 | 1.28 | 1.21 | 1.21 | 32.1M |
| 2025-02-27 | 1.33 | 1.33 | 1.27 | 1.29 | 48.5M |
| 2025-02-26 | 1.33 | 1.33 | 1.30 | 1.33 | 32.3M |
| 2025-02-25 | 1.29 | 1.36 | 1.29 | 1.33 | 55.7M |
| 2025-02-24 | 1.36 | 1.38 | 1.34 | 1.36 | 43.1M |
| 2025-02-21 | 1.29 | 1.37 | 1.28 | 1.37 | 42.8M |
| 2025-02-20 | 1.27 | 1.27 | 1.25 | 1.27 | 18.1M |
| 2025-02-19 | 1.24 | 1.27 | 1.23 | 1.27 | 29.7M |
| 2025-02-18 | 1.27 | 1.29 | 1.24 | 1.24 | 55.0M |
| 2025-02-17 | 1.31 | 1.33 | 1.27 | 1.29 | 44.2M |
| 2025-02-14 | 1.21 | 1.28 | 1.21 | 1.27 | 39.7M |
| 2025-02-13 | 1.24 | 1.24 | 1.21 | 1.21 | 26.7M |
| 2025-02-12 | 1.20 | 1.24 | 1.19 | 1.24 | 26.7M |
| 2025-02-11 | 1.21 | 1.23 | 1.19 | 1.20 | 24.5M |
| 2025-02-10 | 1.19 | 1.22 | 1.19 | 1.22 | 34.1M |
| 2025-02-07 | 1.13 | 1.20 | 1.13 | 1.18 | 31.0M |
| 2025-02-06 | 1.10 | 1.14 | 1.09 | 1.13 | 24.1M |
| 2025-02-05 | 1.08 | 1.11 | 1.07 | 1.11 | 25.2M |
| 2025-01-27 | 1.09 | 1.09 | 1.05 | 1.05 | 17.3M |
| 2025-01-24 | 1.02 | 1.07 | 1.02 | 1.07 | 20.3M |
| 2025-01-23 | 1.04 | 1.07 | 1.03 | 1.03 | 17.6M |
| 2025-01-22 | 1.03 | 1.05 | 1.02 | 1.04 | 15.8M |
| 2025-01-21 | 1.03 | 1.03 | 1.02 | 1.03 | 9.0M |
| 2025-01-20 | 1.02 | 1.03 | 1.01 | 1.02 | 10.1M |
| 2025-01-17 | 1.00 | 1.02 | 1.00 | 1.01 | 12.2M |
| 2025-01-16 | 1.01 | 1.03 | 1.00 | 1.01 | 13.6M |
| 2025-01-15 | 1.01 | 1.01 | 1.00 | 1.00 | 10.7M |
| 2025-01-14 | 0.96 | 1.01 | 0.96 | 1.01 | 18.6M |
| 2025-01-13 | 0.94 | 0.96 | 0.93 | 0.95 | 8.9M |
| 2025-01-10 | 0.98 | 0.99 | 0.95 | 0.95 | 13.7M |
| 2025-01-09 | 0.97 | 0.99 | 0.97 | 0.98 | 12.3M |
| 2025-01-08 | 0.98 | 0.99 | 0.94 | 0.98 | 17.2M |
| 2025-01-07 | 0.97 | 0.99 | 0.96 | 0.99 | 11.2M |
| 2025-01-06 | 0.97 | 0.98 | 0.96 | 0.96 | 13.4M |
| 2025-01-03 | 1.01 | 1.01 | 0.97 | 0.97 | 15.4M |
| 2025-01-02 | 1.05 | 1.06 | 1.00 | 1.01 | 27.0M |