0.36
最終更新: 2025-07-03
| 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 |
|---|---|---|---|---|---|
| 2025-07-03 | 0.36 | 0.38 | 0.35 | 0.36 | 12.6M |
| 2025-07-02 | 0.36 | 0.37 | 0.35 | 0.36 | 8.4M |
| 2025-07-01 | 0.35 | 0.36 | 0.34 | 0.36 | 6.0M |
| 2025-06-30 | 0.35 | 0.36 | 0.34 | 0.35 | 6.7M |
| 2025-06-27 | 0.35 | 0.36 | 0.34 | 0.35 | 5.8M |
| 2025-06-26 | 0.34 | 0.36 | 0.34 | 0.35 | 5.2M |
| 2025-06-25 | 0.36 | 0.37 | 0.35 | 0.35 | 6.8M |
| 2025-06-24 | 0.37 | 0.37 | 0.35 | 0.36 | 9.7M |
| 2025-06-23 | 0.35 | 0.39 | 0.34 | 0.38 | 15.0M |
| 2025-06-20 | 0.37 | 0.37 | 0.35 | 0.35 | 16.8M |
| 2025-06-19 | 0.39 | 0.40 | 0.37 | 0.37 | 24.5M |
| 2025-06-18 | 0.41 | 0.47 | 0.41 | 0.41 | 37.2M |
| 2025-06-17 | 0.45 | 0.45 | 0.45 | 0.45 | 3.5M |
| 2025-06-16 | 0.51 | 0.53 | 0.50 | 0.50 | 9.8M |
| 2025-06-13 | 0.61 | 0.72 | 0.54 | 0.55 | 58.5M |
| 2025-04-29 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0M |
| 2025-04-28 | 3.88 | 3.88 | 3.88 | 3.88 | 0.1M |
| 2025-04-25 | 4.08 | 4.23 | 4.08 | 4.08 | 8.3M |
| 2025-04-24 | 4.29 | 4.43 | 4.29 | 4.29 | 7.5M |
| 2025-04-23 | 4.52 | 4.52 | 4.52 | 4.52 | 0.5M |
| 2025-04-22 | 4.76 | 4.76 | 4.76 | 4.76 | 1.0M |
| 2025-04-21 | 4.75 | 5.01 | 4.75 | 5.01 | 2.9M |
| 2025-04-18 | 4.50 | 4.77 | 4.49 | 4.77 | 3.7M |
| 2025-04-17 | 4.45 | 4.60 | 4.45 | 4.54 | 2.0M |
| 2025-04-16 | 4.57 | 4.59 | 4.40 | 4.50 | 2.9M |
| 2025-04-15 | 4.61 | 4.70 | 4.52 | 4.58 | 3.4M |
| 2025-04-14 | 4.53 | 4.80 | 4.53 | 4.68 | 3.8M |
| 2025-04-11 | 4.55 | 4.72 | 4.53 | 4.59 | 4.5M |
| 2025-04-10 | 4.31 | 4.53 | 4.31 | 4.53 | 5.7M |
| 2025-04-09 | 4.19 | 4.39 | 4.13 | 4.31 | 6.6M |
| 2025-04-08 | 4.15 | 4.40 | 4.01 | 4.35 | 7.1M |
| 2025-04-07 | 4.38 | 4.56 | 4.19 | 4.19 | 6.8M |
| 2025-04-03 | 4.40 | 4.41 | 4.35 | 4.41 | 1.3M |
| 2025-04-02 | 4.13 | 4.33 | 4.09 | 4.20 | 3.5M |
| 2025-04-01 | 4.35 | 4.49 | 4.22 | 4.26 | 4.1M |
| 2025-03-31 | 4.38 | 4.44 | 4.28 | 4.36 | 6.8M |
| 2025-03-28 | 4.72 | 4.72 | 4.51 | 4.51 | 5.8M |
| 2025-03-27 | 4.70 | 4.76 | 4.51 | 4.75 | 4.4M |
| 2025-03-26 | 4.71 | 4.80 | 4.70 | 4.70 | 4.2M |
| 2025-03-25 | 4.93 | 5.07 | 4.89 | 4.95 | 3.1M |
| 2025-03-24 | 5.00 | 5.11 | 4.91 | 4.95 | 3.0M |
| 2025-03-21 | 5.05 | 5.06 | 4.87 | 5.00 | 3.7M |
| 2025-03-20 | 5.16 | 5.19 | 5.07 | 5.08 | 2.6M |
| 2025-03-19 | 5.16 | 5.20 | 5.02 | 5.11 | 2.8M |
| 2025-03-18 | 5.26 | 5.27 | 5.16 | 5.16 | 2.2M |
| 2025-03-17 | 5.30 | 5.30 | 5.15 | 5.22 | 3.6M |
| 2025-03-14 | 5.22 | 5.29 | 5.16 | 5.26 | 2.8M |
| 2025-03-13 | 5.35 | 5.36 | 5.17 | 5.22 | 3.5M |
| 2025-03-12 | 5.16 | 5.41 | 5.15 | 5.36 | 4.6M |
| 2025-03-11 | 5.11 | 5.19 | 5.03 | 5.15 | 2.0M |
| 2025-03-10 | 5.11 | 5.22 | 5.02 | 5.14 | 3.0M |
| 2025-03-07 | 5.42 | 5.42 | 5.10 | 5.10 | 5.3M |
| 2025-03-06 | 5.41 | 5.47 | 5.26 | 5.37 | 4.8M |
| 2025-03-05 | 5.69 | 5.73 | 5.47 | 5.47 | 3.7M |
| 2025-03-04 | 5.74 | 5.93 | 5.65 | 5.76 | 9.5M |
| 2025-03-03 | 5.65 | 5.65 | 5.65 | 5.65 | 1.0M |
| 2025-02-28 | 5.24 | 5.41 | 5.01 | 5.38 | 5.2M |
| 2025-02-27 | 5.25 | 5.33 | 5.14 | 5.23 | 2.5M |
| 2025-02-26 | 5.44 | 5.44 | 5.23 | 5.26 | 2.5M |
| 2025-02-25 | 5.33 | 5.45 | 5.29 | 5.34 | 2.5M |
| 2025-02-24 | 5.31 | 5.45 | 5.31 | 5.37 | 2.5M |
| 2025-02-21 | 5.14 | 5.33 | 5.10 | 5.28 | 4.1M |
| 2025-02-20 | 5.08 | 5.20 | 4.99 | 5.16 | 2.8M |
| 2025-02-19 | 4.92 | 5.16 | 4.88 | 5.07 | 5.1M |
| 2025-02-18 | 5.11 | 5.11 | 4.87 | 4.91 | 6.0M |
| 2025-02-17 | 5.17 | 5.18 | 5.04 | 5.11 | 2.8M |
| 2025-02-14 | 5.23 | 5.28 | 5.12 | 5.17 | 3.9M |
| 2025-02-13 | 5.09 | 5.29 | 5.02 | 5.23 | 5.8M |
| 2025-02-12 | 5.28 | 5.29 | 5.03 | 5.04 | 6.8M |
| 2025-02-11 | 5.48 | 5.50 | 5.28 | 5.29 | 2.9M |
| 2025-02-10 | 5.40 | 5.51 | 5.23 | 5.47 | 3.1M |
| 2025-02-07 | 5.31 | 5.39 | 5.23 | 5.35 | 3.6M |
| 2025-02-06 | 5.20 | 5.42 | 5.20 | 5.31 | 4.7M |
| 2025-02-05 | 5.43 | 5.45 | 5.43 | 5.43 | 4.3M |
| 2025-01-27 | 5.60 | 5.77 | 5.60 | 5.72 | 3.0M |
| 2025-01-24 | 5.53 | 5.68 | 5.51 | 5.61 | 1.7M |
| 2025-01-23 | 5.68 | 5.73 | 5.52 | 5.54 | 2.4M |
| 2025-01-22 | 5.69 | 5.75 | 5.57 | 5.65 | 3.3M |
| 2025-01-21 | 5.69 | 5.83 | 5.66 | 5.75 | 5.4M |
| 2025-01-20 | 5.60 | 5.85 | 5.60 | 5.74 | 7.4M |
| 2025-01-17 | 5.56 | 5.70 | 5.50 | 5.57 | 3.6M |
| 2025-01-16 | 5.49 | 5.69 | 5.38 | 5.60 | 6.2M |
| 2025-01-15 | 5.54 | 5.58 | 5.42 | 5.44 | 5.2M |
| 2025-01-14 | 5.36 | 5.51 | 5.29 | 5.51 | 6.4M |
| 2025-01-13 | 5.40 | 5.45 | 5.25 | 5.25 | 5.9M |
| 2025-01-10 | 5.65 | 5.77 | 5.51 | 5.53 | 5.4M |
| 2025-01-09 | 5.66 | 5.88 | 5.60 | 5.71 | 8.2M |
| 2025-01-08 | 5.66 | 5.78 | 5.45 | 5.60 | 5.8M |
| 2025-01-07 | 5.69 | 5.86 | 5.51 | 5.73 | 6.6M |
| 2025-01-06 | 5.80 | 5.98 | 5.69 | 5.69 | 7.2M |
| 2025-01-03 | 6.28 | 6.40 | 5.99 | 5.99 | 7.2M |
| 2025-01-02 | 6.50 | 6.90 | 6.30 | 6.30 | 9.3M |