| 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 |
1.53 |
1.56 |
1.52 |
1.53 |
7.5M |
| 2025-09-25 |
1.52 |
1.57 |
1.52 |
1.53 |
9.9M |
| 2025-09-24 |
1.53 |
1.54 |
1.51 |
1.54 |
8.4M |
| 2025-09-23 |
1.53 |
1.56 |
1.51 |
1.53 |
13.4M |
| 2025-09-22 |
1.49 |
1.52 |
1.48 |
1.52 |
14.2M |
| 2025-09-19 |
1.45 |
1.48 |
1.45 |
1.47 |
8.5M |
| 2025-09-18 |
1.48 |
1.48 |
1.43 |
1.45 |
16.2M |
| 2025-09-17 |
1.52 |
1.52 |
1.48 |
1.49 |
13.5M |
| 2025-09-16 |
1.55 |
1.56 |
1.49 |
1.52 |
17.9M |
| 2025-09-15 |
1.54 |
1.54 |
1.50 |
1.52 |
11.9M |
| 2025-09-12 |
1.52 |
1.56 |
1.51 |
1.54 |
21.7M |
| 2025-09-11 |
1.52 |
1.52 |
1.49 |
1.52 |
18.4M |
| 2025-09-10 |
1.51 |
1.52 |
1.48 |
1.52 |
29.5M |
| 2025-09-09 |
1.48 |
1.58 |
1.48 |
1.55 |
43.9M |
| 2025-09-08 |
1.49 |
1.51 |
1.44 |
1.46 |
11.3M |
| 2025-09-05 |
1.40 |
1.48 |
1.40 |
1.47 |
14.5M |
| 2025-09-04 |
1.47 |
1.48 |
1.39 |
1.41 |
21.9M |
| 2025-09-03 |
1.48 |
1.52 |
1.44 |
1.47 |
24.7M |
| 2025-09-02 |
1.47 |
1.48 |
1.43 |
1.45 |
26.7M |
| 2025-09-01 |
1.37 |
1.48 |
1.37 |
1.47 |
30.4M |
| 2025-08-29 |
1.32 |
1.36 |
1.32 |
1.35 |
2.8M |
| 2025-08-28 |
1.30 |
1.33 |
1.29 |
1.31 |
2.2M |
| 2025-08-27 |
1.32 |
1.33 |
1.30 |
1.30 |
2.3M |
| 2025-08-26 |
1.32 |
1.32 |
1.29 |
1.32 |
2.7M |
| 2025-08-25 |
1.26 |
1.30 |
1.26 |
1.30 |
3.1M |
| 2025-08-22 |
1.25 |
1.26 |
1.24 |
1.25 |
1.2M |
| 2025-08-21 |
1.26 |
1.27 |
1.25 |
1.25 |
1.1M |
| 2025-08-20 |
1.23 |
1.25 |
1.23 |
1.25 |
1.4M |
| 2025-08-19 |
1.26 |
1.26 |
1.23 |
1.24 |
3.4M |
| 2025-08-18 |
1.27 |
1.27 |
1.25 |
1.26 |
2.6M |
| 2025-08-15 |
1.25 |
1.27 |
1.25 |
1.27 |
2.3M |
| 2025-08-14 |
1.26 |
1.27 |
1.25 |
1.26 |
1.7M |
| 2025-08-13 |
1.23 |
1.26 |
1.23 |
1.26 |
2.2M |
| 2025-08-12 |
1.24 |
1.24 |
1.23 |
1.24 |
2.1M |
| 2025-08-11 |
1.27 |
1.27 |
1.14 |
1.23 |
3.5M |
| 2025-08-08 |
1.27 |
1.28 |
1.26 |
1.27 |
3.1M |
| 2025-08-07 |
1.24 |
1.26 |
1.23 |
1.26 |
4.5M |
| 2025-08-06 |
1.22 |
1.24 |
1.22 |
1.24 |
4.3M |
| 2025-08-05 |
1.22 |
1.23 |
1.21 |
1.22 |
4.1M |
| 2025-08-04 |
1.19 |
1.21 |
1.19 |
1.21 |
6.1M |
| 2025-08-01 |
1.18 |
1.18 |
1.16 |
1.17 |
2.0M |
| 2025-07-31 |
1.20 |
1.20 |
1.17 |
1.17 |
6.4M |
| 2025-07-30 |
1.20 |
1.21 |
1.20 |
1.20 |
1.9M |
| 2025-07-29 |
1.20 |
1.20 |
1.19 |
1.20 |
2.9M |
| 2025-07-28 |
1.21 |
1.21 |
1.20 |
1.20 |
3.3M |
| 2025-07-25 |
1.22 |
1.23 |
1.21 |
1.22 |
4.2M |
| 2025-07-24 |
1.23 |
1.24 |
1.21 |
1.22 |
2.6M |
| 2025-07-23 |
1.26 |
1.26 |
1.23 |
1.24 |
2.4M |
| 2025-07-22 |
1.23 |
1.25 |
1.23 |
1.24 |
6.0M |
| 2025-07-21 |
1.21 |
1.22 |
1.21 |
1.22 |
4.4M |
| 2025-07-18 |
1.19 |
1.21 |
1.19 |
1.21 |
1.9M |
| 2025-07-17 |
1.21 |
1.21 |
1.19 |
1.19 |
3.4M |
| 2025-07-16 |
1.21 |
1.21 |
1.20 |
1.21 |
3.0M |
| 2025-07-15 |
1.21 |
1.21 |
1.20 |
1.21 |
2.5M |
| 2025-07-14 |
1.21 |
1.22 |
1.21 |
1.22 |
4.0M |
| 2025-07-11 |
1.19 |
1.20 |
1.19 |
1.20 |
2.5M |
| 2025-07-10 |
1.19 |
1.20 |
1.19 |
1.19 |
2.2M |
| 2025-07-09 |
1.21 |
1.21 |
1.19 |
1.19 |
4.5M |
| 2025-07-08 |
1.21 |
1.23 |
1.21 |
1.22 |
2.2M |
| 2025-07-07 |
1.22 |
1.22 |
1.21 |
1.21 |
1.3M |
| 2025-07-04 |
1.23 |
1.23 |
1.21 |
1.22 |
3.1M |
| 2025-07-03 |
1.23 |
1.24 |
1.23 |
1.23 |
2.5M |
| 2025-07-02 |
1.23 |
1.25 |
1.22 |
1.23 |
4.6M |
| 2025-07-01 |
1.21 |
1.23 |
1.21 |
1.23 |
3.6M |
| 2025-06-30 |
1.20 |
1.21 |
1.19 |
1.21 |
4.6M |
| 2025-06-27 |
1.20 |
1.22 |
1.19 |
1.20 |
4.6M |
| 2025-06-26 |
1.18 |
1.20 |
1.17 |
1.20 |
3.4M |
| 2025-06-25 |
1.17 |
1.18 |
1.17 |
1.18 |
2.3M |
| 2025-06-24 |
1.18 |
1.19 |
1.17 |
1.17 |
3.0M |
| 2025-06-23 |
1.18 |
1.20 |
1.18 |
1.19 |
4.0M |
| 2025-06-20 |
1.19 |
1.20 |
1.18 |
1.18 |
1.7M |
| 2025-06-19 |
1.21 |
1.21 |
1.19 |
1.19 |
5.0M |
| 2025-06-18 |
1.20 |
1.22 |
1.20 |
1.22 |
4.2M |
| 2025-06-17 |
1.22 |
1.22 |
1.21 |
1.21 |
4.4M |
| 2025-06-16 |
1.27 |
1.28 |
1.22 |
1.22 |
8.8M |
| 2025-06-13 |
1.25 |
1.34 |
1.24 |
1.25 |
8.9M |
| 2025-06-12 |
1.19 |
1.22 |
1.19 |
1.22 |
4.5M |
| 2025-06-11 |
1.17 |
1.19 |
1.17 |
1.18 |
4.1M |
| 2025-06-10 |
1.15 |
1.17 |
1.15 |
1.17 |
3.9M |
| 2025-06-09 |
1.17 |
1.17 |
1.15 |
1.16 |
4.0M |
| 2025-06-06 |
1.16 |
1.19 |
1.15 |
1.17 |
8.1M |
| 2025-06-05 |
1.18 |
1.18 |
1.16 |
1.16 |
4.8M |
| 2025-06-04 |
1.17 |
1.18 |
1.15 |
1.17 |
2.3M |
| 2025-06-03 |
1.14 |
1.18 |
1.14 |
1.17 |
5.8M |
| 2025-05-30 |
1.14 |
1.15 |
1.13 |
1.13 |
1.8M |
| 2025-05-29 |
1.13 |
1.14 |
1.12 |
1.14 |
2.5M |
| 2025-05-28 |
1.14 |
1.15 |
1.12 |
1.15 |
1.2M |
| 2025-05-27 |
1.17 |
1.17 |
1.14 |
1.14 |
2.8M |
| 2025-05-26 |
1.16 |
1.18 |
1.15 |
1.17 |
5.2M |
| 2025-05-23 |
1.15 |
1.17 |
1.14 |
1.16 |
8.2M |
| 2025-05-22 |
1.16 |
1.17 |
1.15 |
1.15 |
5.2M |
| 2025-05-21 |
1.13 |
1.16 |
1.12 |
1.16 |
5.0M |
| 2025-05-20 |
1.10 |
1.11 |
1.10 |
1.11 |
3.2M |
| 2025-05-19 |
1.09 |
1.11 |
1.09 |
1.10 |
1.8M |
| 2025-05-16 |
1.10 |
1.10 |
1.09 |
1.09 |
1.9M |
| 2025-05-15 |
1.09 |
1.09 |
1.08 |
1.09 |
3.3M |
| 2025-05-14 |
1.10 |
1.11 |
1.09 |
1.10 |
1.8M |
| 2025-05-13 |
1.09 |
1.11 |
1.08 |
1.11 |
5.1M |
| 2025-05-12 |
1.10 |
1.11 |
1.08 |
1.10 |
4.0M |
| 2025-05-09 |
1.12 |
1.12 |
1.10 |
1.11 |
4.0M |
| 2025-05-08 |
1.13 |
1.14 |
1.12 |
1.12 |
6.5M |
| 2025-05-07 |
1.14 |
1.14 |
1.02 |
1.13 |
7.3M |
| 2025-05-06 |
1.12 |
1.14 |
1.11 |
1.13 |
10.0M |
| 2025-04-30 |
1.10 |
1.11 |
1.09 |
1.09 |
4.3M |
| 2025-04-29 |
1.11 |
1.12 |
1.10 |
1.11 |
5.3M |
| 2025-04-28 |
1.11 |
1.11 |
1.09 |
1.10 |
6.7M |
| 2025-04-25 |
1.12 |
1.13 |
1.11 |
1.11 |
11.2M |
| 2025-04-24 |
1.12 |
1.15 |
1.11 |
1.12 |
10.8M |
| 2025-04-23 |
1.14 |
1.16 |
1.12 |
1.12 |
22.7M |
| 2025-04-22 |
1.22 |
1.23 |
1.17 |
1.19 |
26.5M |
| 2025-04-21 |
1.13 |
1.23 |
1.13 |
1.22 |
22.2M |
| 2025-04-18 |
1.12 |
1.14 |
1.11 |
1.12 |
10.2M |
| 2025-04-17 |
1.16 |
1.22 |
1.14 |
1.14 |
21.7M |
| 2025-04-16 |
1.13 |
1.17 |
1.12 |
1.15 |
18.6M |
| 2025-04-15 |
1.13 |
1.13 |
1.09 |
1.13 |
16.6M |
| 2025-04-14 |
1.08 |
1.15 |
1.08 |
1.13 |
25.0M |
| 2025-04-11 |
1.06 |
1.09 |
1.06 |
1.08 |
9.8M |
| 2025-04-09 |
0.97 |
0.99 |
0.93 |
0.99 |
6.0M |
| 2025-04-08 |
0.96 |
0.97 |
0.95 |
0.97 |
5.6M |
| 2025-04-07 |
1.00 |
1.00 |
0.94 |
0.97 |
5.5M |
| 2025-04-03 |
1.05 |
1.06 |
1.05 |
1.05 |
3.8M |
| 2025-04-02 |
1.07 |
1.07 |
1.05 |
1.05 |
3.9M |
| 2025-04-01 |
1.08 |
1.09 |
1.06 |
1.07 |
3.3M |
| 2025-03-31 |
1.07 |
1.08 |
1.07 |
1.08 |
5.8M |
| 2025-03-28 |
1.07 |
1.08 |
1.06 |
1.07 |
2.9M |
| 2025-03-27 |
1.06 |
1.06 |
1.04 |
1.05 |
1.7M |
| 2025-03-26 |
1.07 |
1.09 |
1.06 |
1.06 |
2.7M |
| 2025-03-25 |
1.06 |
1.07 |
1.05 |
1.07 |
3.8M |
| 2025-03-24 |
1.05 |
1.07 |
1.05 |
1.06 |
4.2M |
| 2025-03-21 |
1.09 |
1.09 |
1.05 |
1.05 |
9.3M |
| 2025-03-20 |
1.11 |
1.11 |
1.08 |
1.09 |
11.1M |
| 2025-03-19 |
1.09 |
1.14 |
1.08 |
1.11 |
16.2M |
| 2025-03-18 |
1.04 |
1.09 |
1.04 |
1.09 |
5.9M |
| 2025-03-17 |
1.04 |
1.05 |
1.04 |
1.04 |
1.6M |
| 2025-03-14 |
1.05 |
1.05 |
1.02 |
1.04 |
2.7M |
| 2025-03-13 |
1.01 |
1.02 |
1.01 |
1.01 |
1.3M |
| 2025-03-12 |
1.00 |
1.01 |
1.00 |
1.01 |
2.2M |
| 2025-03-11 |
0.99 |
1.00 |
0.98 |
1.00 |
1.9M |
| 2025-03-10 |
0.99 |
1.00 |
0.99 |
0.99 |
2.0M |
| 2025-03-07 |
0.98 |
1.00 |
0.98 |
0.99 |
5.1M |
| 2025-03-06 |
0.97 |
0.98 |
0.97 |
0.98 |
3.5M |
| 2025-03-05 |
0.95 |
0.97 |
0.95 |
0.97 |
2.0M |
| 2025-03-04 |
0.93 |
0.96 |
0.93 |
0.95 |
2.3M |
| 2025-03-03 |
0.93 |
0.94 |
0.93 |
0.93 |
1.2M |
| 2025-02-28 |
0.94 |
0.94 |
0.92 |
0.92 |
2.9M |
| 2025-02-27 |
0.95 |
0.95 |
0.94 |
0.94 |
2.3M |
| 2025-02-26 |
0.95 |
0.96 |
0.95 |
0.95 |
2.7M |
| 2025-02-25 |
0.97 |
0.98 |
0.95 |
0.95 |
2.1M |
| 2025-02-24 |
0.97 |
0.97 |
0.96 |
0.97 |
1.8M |
| 2025-02-21 |
0.98 |
0.99 |
0.96 |
0.97 |
5.3M |
| 2025-02-20 |
0.98 |
0.98 |
0.97 |
0.98 |
2.1M |
| 2025-02-19 |
0.98 |
0.98 |
0.97 |
0.98 |
1.5M |
| 2025-02-18 |
0.97 |
0.98 |
0.96 |
0.97 |
3.1M |
| 2025-02-17 |
0.99 |
0.99 |
0.95 |
0.97 |
3.8M |
| 2025-02-14 |
1.00 |
1.01 |
1.00 |
1.00 |
3.1M |
| 2025-02-13 |
1.00 |
1.01 |
1.00 |
1.00 |
4.5M |
| 2025-02-12 |
1.01 |
1.01 |
0.99 |
1.00 |
8.2M |
| 2025-02-11 |
1.02 |
1.07 |
1.01 |
1.03 |
14.0M |
| 2025-02-10 |
0.99 |
1.01 |
0.99 |
1.01 |
2.4M |
| 2025-02-07 |
0.98 |
1.00 |
0.98 |
0.99 |
3.1M |
| 2025-02-06 |
1.00 |
1.00 |
0.98 |
0.98 |
3.3M |
| 2025-02-05 |
0.96 |
0.98 |
0.96 |
0.98 |
3.7M |
| 2025-01-27 |
0.94 |
0.96 |
0.94 |
0.95 |
1.6M |
| 2025-01-24 |
0.94 |
0.95 |
0.93 |
0.95 |
2.8M |
| 2025-01-23 |
0.94 |
0.95 |
0.93 |
0.94 |
2.8M |
| 2025-01-22 |
0.94 |
0.95 |
0.94 |
0.95 |
2.2M |
| 2025-01-21 |
0.93 |
0.94 |
0.93 |
0.94 |
0.7M |
| 2025-01-20 |
0.94 |
0.94 |
0.93 |
0.94 |
1.5M |
| 2025-01-17 |
0.94 |
0.95 |
0.94 |
0.94 |
2.7M |
| 2025-01-16 |
0.93 |
0.95 |
0.93 |
0.94 |
3.5M |
| 2025-01-15 |
0.94 |
0.94 |
0.92 |
0.93 |
3.3M |
| 2025-01-14 |
0.94 |
0.94 |
0.92 |
0.94 |
5.6M |
| 2025-01-13 |
0.93 |
0.95 |
0.91 |
0.94 |
5.0M |
| 2025-01-10 |
0.92 |
0.93 |
0.92 |
0.92 |
4.5M |
| 2025-01-09 |
0.92 |
0.93 |
0.92 |
0.92 |
4.5M |
| 2025-01-08 |
0.93 |
0.93 |
0.91 |
0.92 |
5.5M |
| 2025-01-07 |
0.91 |
0.92 |
0.90 |
0.92 |
11.9M |
| 2025-01-06 |
0.88 |
0.93 |
0.88 |
0.91 |
12.3M |
| 2025-01-03 |
0.90 |
0.93 |
0.90 |
0.93 |
18.4M |
| 2025-01-02 |
0.89 |
0.91 |
0.89 |
0.90 |
2.8M |