1.33
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 | 1.16 | 1.16 | 1.15 | 1.15 | 436.3M |
| 2024-12-30 | 1.15 | 1.16 | 1.15 | 1.16 | 392.0M |
| 2024-12-27 | 1.16 | 1.16 | 1.15 | 1.16 | 335.4M |
| 2024-12-26 | 1.16 | 1.16 | 1.15 | 1.16 | 243.6M |
| 2024-12-25 | 1.16 | 1.16 | 1.15 | 1.16 | 272.8M |
| 2024-12-24 | 1.15 | 1.16 | 1.14 | 1.16 | 235.8M |
| 2024-12-23 | 1.15 | 1.15 | 1.14 | 1.14 | 358.5M |
| 2024-12-20 | 1.15 | 1.15 | 1.14 | 1.15 | 256.2M |
| 2024-12-19 | 1.14 | 1.15 | 1.14 | 1.15 | 326.4M |
| 2024-12-18 | 1.15 | 1.15 | 1.14 | 1.15 | 246.6M |
| 2024-12-17 | 1.13 | 1.15 | 1.13 | 1.14 | 251.4M |
| 2024-12-16 | 1.14 | 1.14 | 1.13 | 1.13 | 200.0M |
| 2024-12-13 | 1.16 | 1.17 | 1.14 | 1.14 | 325.5M |
| 2024-12-12 | 1.16 | 1.17 | 1.15 | 1.17 | 251.0M |
| 2024-12-11 | 1.16 | 1.16 | 1.15 | 1.16 | 170.7M |
| 2024-12-10 | 1.19 | 1.20 | 1.16 | 1.16 | 258.5M |
| 2024-12-09 | 1.15 | 1.16 | 1.14 | 1.15 | 202.0M |
| 2024-12-06 | 1.13 | 1.16 | 1.13 | 1.15 | 284.0M |
| 2024-12-05 | 1.13 | 1.14 | 1.13 | 1.13 | 278.0M |
| 2024-12-04 | 1.14 | 1.14 | 1.13 | 1.14 | 204.1M |
| 2024-12-03 | 1.14 | 1.14 | 1.13 | 1.14 | 166.8M |
| 2024-12-02 | 1.14 | 1.15 | 1.13 | 1.14 | 327.0M |
| 2024-11-29 | 1.13 | 1.15 | 1.13 | 1.14 | 247.6M |
| 2024-11-28 | 1.14 | 1.14 | 1.12 | 1.13 | 268.9M |
| 2024-11-27 | 1.12 | 1.14 | 1.11 | 1.14 | 233.1M |
| 2024-11-26 | 1.12 | 1.13 | 1.12 | 1.12 | 181.7M |
| 2024-11-25 | 1.13 | 1.14 | 1.11 | 1.12 | 243.1M |
| 2024-11-22 | 1.16 | 1.17 | 1.13 | 1.13 | 242.5M |
| 2024-11-21 | 1.17 | 1.17 | 1.16 | 1.16 | 185.1M |
| 2024-11-20 | 1.16 | 1.17 | 1.16 | 1.17 | 207.4M |
| 2024-11-19 | 1.16 | 1.16 | 1.14 | 1.16 | 280.1M |
| 2024-11-18 | 1.17 | 1.18 | 1.15 | 1.16 | 357.3M |
| 2024-11-15 | 1.18 | 1.19 | 1.16 | 1.16 | 562.3M |
| 2024-11-14 | 1.20 | 1.21 | 1.18 | 1.18 | 519.0M |
| 2024-11-13 | 1.19 | 1.21 | 1.18 | 1.20 | 627.1M |
| 2024-11-12 | 1.20 | 1.23 | 1.19 | 1.20 | 425.7M |
| 2024-11-11 | 1.19 | 1.21 | 1.18 | 1.21 | 518.2M |
| 2024-11-08 | 1.22 | 1.23 | 1.20 | 1.20 | 402.3M |
| 2024-11-07 | 1.17 | 1.21 | 1.17 | 1.21 | 355.8M |
| 2024-11-06 | 1.19 | 1.20 | 1.17 | 1.18 | 274.1M |
| 2024-11-05 | 1.16 | 1.19 | 1.15 | 1.19 | 339.5M |
| 2024-11-04 | 1.14 | 1.16 | 1.14 | 1.16 | 230.2M |
| 2024-11-01 | 1.14 | 1.15 | 1.14 | 1.14 | 223.2M |
| 2024-10-31 | 1.14 | 1.15 | 1.13 | 1.14 | 893.7M |
| 2024-10-30 | 1.15 | 1.15 | 1.13 | 1.14 | 319.6M |
| 2024-10-29 | 1.16 | 1.17 | 1.15 | 1.15 | 266.1M |
| 2024-10-28 | 1.16 | 1.16 | 1.15 | 1.16 | 200.2M |
| 2024-10-25 | 1.15 | 1.17 | 1.15 | 1.16 | 301.1M |
| 2024-10-24 | 1.16 | 1.17 | 1.15 | 1.15 | 289.1M |
| 2024-10-23 | 1.16 | 1.18 | 1.16 | 1.17 | 264.8M |
| 2024-10-22 | 1.16 | 1.17 | 1.15 | 1.16 | 234.1M |
| 2024-10-21 | 1.15 | 1.17 | 1.14 | 1.16 | 369.3M |
| 2024-10-18 | 1.11 | 1.18 | 1.10 | 1.14 | 483.6M |
| 2024-10-17 | 1.13 | 1.14 | 1.11 | 1.11 | 925.3M |
| 2024-10-16 | 1.13 | 1.14 | 1.12 | 1.12 | 340.3M |
| 2024-10-15 | 1.16 | 1.17 | 1.13 | 1.14 | 355.0M |
| 2024-10-14 | 1.16 | 1.17 | 1.14 | 1.16 | 315.1M |
| 2024-10-11 | 1.18 | 1.18 | 1.13 | 1.14 | 497.5M |
| 2024-10-10 | 1.16 | 1.21 | 1.16 | 1.18 | 300.4M |
| 2024-10-09 | 1.27 | 1.27 | 1.15 | 1.16 | 413.0M |
| 2024-10-08 | 1.32 | 1.32 | 1.21 | 1.27 | 563.2M |
| 2024-09-30 | 1.15 | 1.21 | 1.12 | 1.20 | 639.9M |
| 2024-09-27 | 1.06 | 1.11 | 1.06 | 1.10 | 493.9M |
| 2024-09-26 | 1.00 | 1.05 | 1.00 | 1.05 | 278.4M |
| 2024-09-25 | 1.00 | 1.02 | 1.00 | 1.00 | 296.3M |
| 2024-09-24 | 0.95 | 0.98 | 0.95 | 0.98 | 325.2M |
| 2024-09-23 | 0.94 | 0.95 | 0.94 | 0.94 | 180.8M |
| 2024-09-20 | 0.94 | 0.94 | 0.93 | 0.94 | 187.7M |
| 2024-09-19 | 0.94 | 0.95 | 0.93 | 0.94 | 195.3M |
| 2024-09-18 | 0.93 | 0.94 | 0.93 | 0.93 | 157.5M |
| 2024-09-13 | 0.93 | 0.94 | 0.93 | 0.93 | 190.0M |
| 2024-09-12 | 0.94 | 0.94 | 0.93 | 0.93 | 241.4M |
| 2024-09-11 | 0.93 | 0.94 | 0.93 | 0.94 | 157.8M |
| 2024-09-10 | 0.94 | 0.94 | 0.93 | 0.94 | 179.6M |
| 2024-09-09 | 0.95 | 0.95 | 0.93 | 0.94 | 273.9M |
| 2024-09-06 | 0.95 | 0.96 | 0.95 | 0.95 | 209.2M |
| 2024-09-05 | 0.95 | 0.96 | 0.95 | 0.96 | 186.6M |
| 2024-09-04 | 0.96 | 0.96 | 0.95 | 0.95 | 119.8M |
| 2024-09-03 | 0.95 | 0.96 | 0.95 | 0.96 | 156.4M |
| 2024-09-02 | 0.97 | 0.97 | 0.95 | 0.95 | 233.7M |
| 2024-08-30 | 0.95 | 0.98 | 0.95 | 0.97 | 231.1M |
| 2024-08-29 | 0.95 | 0.96 | 0.95 | 0.95 | 235.6M |
| 2024-08-28 | 0.96 | 0.96 | 0.95 | 0.95 | 177.4M |
| 2024-08-27 | 0.96 | 0.96 | 0.96 | 0.96 | 189.8M |
| 2024-08-26 | 0.96 | 0.96 | 0.96 | 0.96 | 200.3M |
| 2024-08-23 | 0.95 | 0.96 | 0.95 | 0.96 | 175.3M |
| 2024-08-22 | 0.96 | 0.96 | 0.95 | 0.96 | 219.2M |
| 2024-08-21 | 0.96 | 0.96 | 0.95 | 0.96 | 191.8M |
| 2024-08-20 | 0.96 | 0.96 | 0.95 | 0.96 | 200.7M |
| 2024-08-19 | 0.96 | 0.97 | 0.96 | 0.96 | 168.3M |
| 2024-08-16 | 0.96 | 0.96 | 0.96 | 0.96 | 164.2M |
| 2024-08-15 | 0.95 | 0.96 | 0.95 | 0.96 | 240.1M |
| 2024-08-14 | 0.96 | 0.96 | 0.95 | 0.95 | 206.4M |
| 2024-08-13 | 0.96 | 0.96 | 0.95 | 0.96 | 241.0M |
| 2024-08-12 | 0.96 | 0.96 | 0.95 | 0.96 | 151.8M |
| 2024-08-09 | 0.96 | 0.97 | 0.96 | 0.96 | 148.2M |
| 2024-08-08 | 0.96 | 0.97 | 0.95 | 0.96 | 199.7M |
| 2024-08-07 | 0.96 | 0.96 | 0.96 | 0.96 | 179.6M |
| 2024-08-06 | 0.97 | 0.98 | 0.95 | 0.96 | 287.4M |
| 2024-08-05 | 0.97 | 0.98 | 0.96 | 0.97 | 316.9M |
| 2024-08-02 | 0.98 | 0.98 | 0.97 | 0.97 | 272.6M |
| 2024-08-01 | 0.99 | 0.99 | 0.98 | 0.98 | 261.0M |
| 2024-07-31 | 0.97 | 0.99 | 0.97 | 0.99 | 830.6M |
| 2024-07-30 | 0.98 | 0.98 | 0.96 | 0.97 | 429.6M |
| 2024-07-29 | 0.98 | 0.98 | 0.97 | 0.98 | 488.1M |
| 2024-07-26 | 0.98 | 0.99 | 0.98 | 0.98 | 341.9M |
| 2024-07-25 | 0.98 | 0.99 | 0.98 | 0.98 | 426.3M |
| 2024-07-24 | 1.00 | 1.00 | 0.98 | 0.99 | 349.5M |
| 2024-07-23 | 1.01 | 1.01 | 0.99 | 0.99 | 226.4M |
| 2024-07-22 | 1.02 | 1.02 | 1.01 | 1.01 | 191.0M |
| 2024-07-19 | 1.01 | 1.02 | 1.01 | 1.02 | 305.2M |
| 2024-07-18 | 1.00 | 1.02 | 1.00 | 1.02 | 293.2M |
| 2024-07-17 | 1.00 | 1.01 | 1.00 | 1.01 | 273.0M |
| 2024-07-16 | 1.00 | 1.00 | 0.99 | 1.00 | 157.7M |
| 2024-07-15 | 1.00 | 1.00 | 1.00 | 1.00 | 103.7M |
| 2024-07-12 | 1.00 | 1.00 | 0.99 | 1.00 | 146.9M |
| 2024-07-11 | 0.99 | 1.00 | 0.98 | 1.00 | 230.2M |
| 2024-07-10 | 0.98 | 0.99 | 0.98 | 0.98 | 148.0M |
| 2024-07-09 | 0.97 | 0.98 | 0.97 | 0.98 | 225.9M |
| 2024-07-08 | 0.98 | 0.98 | 0.97 | 0.97 | 174.1M |
| 2024-07-05 | 0.98 | 0.99 | 0.97 | 0.98 | 226.0M |
| 2024-07-04 | 0.99 | 0.99 | 0.98 | 0.98 | 185.7M |
| 2024-07-03 | 0.99 | 0.99 | 0.98 | 0.99 | 189.9M |
| 2024-07-02 | 0.98 | 0.99 | 0.98 | 0.98 | 227.7M |
| 2024-07-01 | 0.99 | 0.99 | 0.98 | 0.99 | 211.9M |
| 2024-06-28 | 0.98 | 0.99 | 0.98 | 0.99 | 272.1M |
| 2024-06-27 | 0.99 | 0.99 | 0.98 | 0.99 | 252.2M |
| 2024-06-26 | 0.98 | 0.99 | 0.98 | 0.99 | 263.4M |
| 2024-06-25 | 0.99 | 0.99 | 0.98 | 0.99 | 528.5M |
| 2024-06-24 | 0.98 | 1.00 | 0.98 | 0.99 | 231.8M |
| 2024-06-21 | 0.99 | 0.99 | 0.98 | 0.99 | 257.1M |
| 2024-06-20 | 1.00 | 1.00 | 0.99 | 0.99 | 282.6M |
| 2024-06-19 | 1.00 | 1.00 | 1.00 | 1.00 | 282.9M |
| 2024-06-18 | 1.00 | 1.01 | 1.00 | 1.00 | 227.8M |
| 2024-06-17 | 1.00 | 1.00 | 1.00 | 1.00 | 157.4M |
| 2024-06-14 | 1.00 | 1.01 | 0.99 | 1.00 | 331.2M |
| 2024-06-13 | 1.01 | 1.01 | 1.00 | 1.00 | 446.6M |
| 2024-06-12 | 1.01 | 1.01 | 1.00 | 1.01 | 569.7M |
| 2024-06-11 | 1.01 | 1.01 | 1.00 | 1.01 | 431.1M |
| 2024-06-07 | 1.02 | 1.03 | 1.01 | 1.01 | 326.2M |
| 2024-06-06 | 1.03 | 1.03 | 1.02 | 1.02 | 277.0M |
| 2024-06-05 | 1.03 | 1.03 | 1.02 | 1.02 | 171.3M |
| 2024-06-04 | 1.02 | 1.03 | 1.02 | 1.03 | 209.9M |
| 2024-06-03 | 1.02 | 1.02 | 1.01 | 1.02 | 223.8M |
| 2024-05-31 | 1.02 | 1.03 | 1.02 | 1.02 | 213.3M |
| 2024-05-30 | 1.03 | 1.03 | 1.02 | 1.02 | 659.9M |
| 2024-05-29 | 1.02 | 1.03 | 1.02 | 1.03 | 277.8M |
| 2024-05-28 | 1.03 | 1.03 | 1.02 | 1.02 | 260.3M |
| 2024-05-27 | 1.03 | 1.03 | 1.02 | 1.03 | 190.6M |
| 2024-05-24 | 1.03 | 1.04 | 1.02 | 1.02 | 250.0M |
| 2024-05-23 | 1.04 | 1.04 | 1.03 | 1.04 | 273.6M |
| 2024-05-22 | 1.05 | 1.05 | 1.04 | 1.05 | 239.5M |
| 2024-05-21 | 1.05 | 1.05 | 1.04 | 1.05 | 341.0M |
| 2024-05-20 | 1.05 | 1.06 | 1.05 | 1.05 | 220.8M |
| 2024-05-17 | 1.04 | 1.05 | 1.03 | 1.05 | 225.8M |
| 2024-05-16 | 1.03 | 1.04 | 1.03 | 1.04 | 389.3M |
| 2024-05-15 | 1.04 | 1.04 | 1.03 | 1.03 | 222.8M |
| 2024-05-14 | 1.04 | 1.04 | 1.03 | 1.04 | 202.6M |
| 2024-05-13 | 1.04 | 1.04 | 1.03 | 1.04 | 261.9M |
| 2024-05-10 | 1.04 | 1.05 | 1.04 | 1.04 | 266.2M |
| 2024-05-09 | 1.03 | 1.05 | 1.03 | 1.04 | 231.2M |
| 2024-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | 270.3M |
| 2024-05-07 | 1.04 | 1.05 | 1.04 | 1.04 | 238.9M |
| 2024-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | 332.9M |
| 2024-04-30 | 1.03 | 1.03 | 1.02 | 1.03 | 297.7M |
| 2024-04-29 | 1.02 | 1.04 | 1.02 | 1.03 | 505.9M |
| 2024-04-26 | 1.00 | 1.02 | 1.00 | 1.02 | 407.3M |
| 2024-04-25 | 1.00 | 1.01 | 0.99 | 1.00 | 320.3M |
| 2024-04-24 | 1.00 | 1.00 | 0.99 | 1.00 | 330.8M |
| 2024-04-23 | 1.00 | 1.01 | 0.99 | 1.00 | 272.7M |
| 2024-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | 361.7M |
| 2024-04-19 | 1.01 | 1.01 | 1.00 | 1.00 | 301.7M |
| 2024-04-18 | 1.01 | 1.02 | 1.00 | 1.01 | 344.2M |
| 2024-04-17 | 1.00 | 1.01 | 0.99 | 1.01 | 321.8M |
| 2024-04-16 | 1.00 | 1.01 | 0.99 | 1.00 | 345.3M |
| 2024-04-15 | 0.98 | 1.00 | 0.98 | 1.00 | 364.9M |
| 2024-04-12 | 0.99 | 1.00 | 0.98 | 0.98 | 353.4M |
| 2024-04-11 | 0.99 | 1.00 | 0.99 | 0.99 | 292.2M |
| 2024-04-10 | 1.00 | 1.00 | 0.99 | 0.99 | 302.7M |
| 2024-04-09 | 1.00 | 1.00 | 1.00 | 1.00 | 281.6M |
| 2024-04-08 | 1.01 | 1.01 | 1.00 | 1.00 | 294.1M |
| 2024-04-03 | 1.01 | 1.01 | 1.01 | 1.01 | 316.9M |
| 2024-04-02 | 1.02 | 1.02 | 1.01 | 1.01 | 288.4M |
| 2024-04-01 | 1.00 | 1.02 | 1.00 | 1.02 | 377.1M |
| 2024-03-29 | 1.00 | 1.00 | 0.99 | 1.00 | 295.9M |
| 2024-03-28 | 0.99 | 1.00 | 0.99 | 1.00 | 274.0M |
| 2024-03-27 | 1.00 | 1.00 | 0.99 | 0.99 | 364.5M |
| 2024-03-26 | 0.99 | 1.00 | 0.99 | 1.00 | 303.2M |
| 2024-03-25 | 1.00 | 1.00 | 0.99 | 0.99 | 279.8M |
| 2024-03-22 | 1.01 | 1.01 | 0.99 | 1.00 | 381.5M |
| 2024-03-21 | 1.01 | 1.01 | 1.01 | 1.01 | 331.1M |
| 2024-03-20 | 1.01 | 1.01 | 1.00 | 1.01 | 225.1M |
| 2024-03-19 | 1.01 | 1.01 | 1.00 | 1.01 | 223.1M |
| 2024-03-18 | 1.01 | 1.01 | 1.01 | 1.01 | 269.0M |
| 2024-03-15 | 1.01 | 1.01 | 1.00 | 1.01 | 335.0M |
| 2024-03-14 | 1.01 | 1.02 | 1.00 | 1.01 | 392.3M |
| 2024-03-13 | 1.02 | 1.02 | 1.01 | 1.01 | 278.8M |
| 2024-03-12 | 1.01 | 1.02 | 1.00 | 1.02 | 943.4M |