0.66
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 1.07 | 1.10 | 1.07 | 1.09 | 7.5M |
| 2021-12-30 | 1.07 | 1.07 | 1.06 | 1.06 | 5.3M |
| 2021-12-29 | 1.06 | 1.07 | 1.05 | 1.06 | 7.2M |
| 2021-12-28 | 1.04 | 1.06 | 1.03 | 1.06 | 9.7M |
| 2021-12-27 | 1.03 | 1.05 | 1.03 | 1.04 | 7.1M |
| 2021-12-24 | 1.08 | 1.08 | 1.03 | 1.03 | 15.8M |
| 2021-12-23 | 1.07 | 1.08 | 1.07 | 1.08 | 2.7M |
| 2021-12-22 | 1.08 | 1.08 | 1.06 | 1.07 | 2.3M |
| 2021-12-21 | 1.07 | 1.07 | 1.05 | 1.07 | 6.5M |
| 2021-12-20 | 1.11 | 1.11 | 1.06 | 1.07 | 12.5M |
| 2021-12-17 | 1.14 | 1.14 | 1.11 | 1.12 | 10.8M |
| 2021-12-16 | 1.14 | 1.15 | 1.13 | 1.14 | 3.8M |
| 2021-12-15 | 1.14 | 1.15 | 1.13 | 1.14 | 3.4M |
| 2021-12-14 | 1.15 | 1.15 | 1.14 | 1.14 | 4.2M |
| 2021-12-13 | 1.15 | 1.16 | 1.13 | 1.15 | 8.1M |
| 2021-12-10 | 1.13 | 1.15 | 1.12 | 1.15 | 8.9M |
| 2021-12-09 | 1.13 | 1.13 | 1.12 | 1.13 | 4.2M |
| 2021-12-08 | 1.11 | 1.13 | 1.11 | 1.13 | 7.3M |
| 2021-12-07 | 1.13 | 1.13 | 1.09 | 1.11 | 13.3M |
| 2021-12-06 | 1.14 | 1.15 | 1.12 | 1.12 | 9.4M |
| 2021-12-03 | 1.15 | 1.15 | 1.13 | 1.14 | 5.9M |
| 2021-12-02 | 1.14 | 1.15 | 1.14 | 1.15 | 5.7M |
| 2021-12-01 | 1.16 | 1.16 | 1.13 | 1.15 | 10.7M |
| 2021-11-30 | 1.17 | 1.17 | 1.15 | 1.16 | 5.3M |
| 2021-11-29 | 1.14 | 1.17 | 1.13 | 1.17 | 8.6M |
| 2021-11-26 | 1.13 | 1.15 | 1.13 | 1.15 | 6.6M |
| 2021-11-25 | 1.15 | 1.15 | 1.13 | 1.13 | 6.4M |
| 2021-11-24 | 1.17 | 1.18 | 1.14 | 1.15 | 14.5M |
| 2021-11-23 | 1.18 | 1.18 | 1.09 | 1.17 | 8.4M |
| 2021-11-22 | 1.14 | 1.18 | 1.14 | 1.17 | 17.7M |
| 2021-11-19 | 1.13 | 1.15 | 1.12 | 1.14 | 8.0M |
| 2021-11-18 | 1.14 | 1.14 | 1.12 | 1.13 | 6.6M |
| 2021-11-17 | 1.12 | 1.14 | 1.12 | 1.14 | 9.3M |
| 2021-11-16 | 1.13 | 1.14 | 1.11 | 1.12 | 8.8M |
| 2021-11-15 | 1.17 | 1.17 | 1.12 | 1.13 | 23.1M |
| 2021-11-12 | 1.17 | 1.18 | 1.15 | 1.17 | 4.0M |
| 2021-11-11 | 1.17 | 1.18 | 1.16 | 1.17 | 6.6M |
| 2021-11-10 | 1.18 | 1.18 | 1.14 | 1.17 | 7.5M |
| 2021-11-09 | 1.18 | 1.20 | 1.17 | 1.17 | 7.4M |
| 2021-11-08 | 1.15 | 1.18 | 1.14 | 1.18 | 6.0M |
| 2021-11-05 | 1.17 | 1.17 | 1.15 | 1.15 | 8.0M |
| 2021-11-04 | 1.15 | 1.19 | 1.15 | 1.17 | 10.2M |
| 2021-11-03 | 1.18 | 1.18 | 1.14 | 1.15 | 12.1M |
| 2021-11-02 | 1.19 | 1.20 | 1.17 | 1.18 | 10.4M |
| 2021-11-01 | 1.19 | 1.22 | 1.17 | 1.19 | 15.9M |
| 2021-10-29 | 1.18 | 1.20 | 1.13 | 1.19 | 14.8M |
| 2021-10-28 | 1.17 | 1.20 | 1.16 | 1.18 | 14.2M |
| 2021-10-27 | 1.14 | 1.18 | 1.14 | 1.17 | 8.1M |
| 2021-10-26 | 1.17 | 1.22 | 1.14 | 1.14 | 9.2M |
| 2021-10-25 | 1.12 | 1.16 | 1.12 | 1.16 | 7.2M |
| 2021-10-22 | 1.13 | 1.13 | 1.10 | 1.11 | 5.2M |
| 2021-10-21 | 1.14 | 1.14 | 1.12 | 1.13 | 5.2M |
| 2021-10-20 | 1.11 | 1.16 | 1.11 | 1.14 | 12.0M |
| 2021-10-19 | 1.12 | 1.13 | 1.11 | 1.11 | 10.7M |
| 2021-10-18 | 1.09 | 1.12 | 1.09 | 1.12 | 18.5M |
| 2021-10-15 | 1.06 | 1.10 | 1.06 | 1.09 | 20.2M |
| 2021-10-14 | 1.05 | 1.08 | 1.05 | 1.06 | 10.5M |
| 2021-10-13 | 1.02 | 1.06 | 1.02 | 1.05 | 9.1M |
| 2021-10-12 | 1.03 | 1.05 | 1.00 | 1.02 | 7.4M |
| 2021-10-11 | 1.05 | 1.06 | 1.02 | 1.03 | 7.0M |
| 2021-10-08 | 1.07 | 1.09 | 1.04 | 1.05 | 9.8M |
| 2021-09-30 | 1.05 | 1.07 | 1.04 | 1.07 | 6.7M |
| 2021-09-29 | 1.06 | 1.06 | 1.04 | 1.05 | 4.1M |
| 2021-09-28 | 1.08 | 1.08 | 1.05 | 1.06 | 4.5M |
| 2021-09-27 | 1.07 | 1.09 | 1.04 | 1.08 | 9.2M |
| 2021-09-24 | 1.05 | 1.09 | 1.04 | 1.07 | 13.7M |
| 2021-09-23 | 1.06 | 1.07 | 1.05 | 1.05 | 6.2M |
| 2021-09-22 | 1.05 | 1.06 | 1.04 | 1.06 | 6.0M |
| 2021-09-17 | 1.04 | 1.06 | 1.03 | 1.05 | 7.8M |
| 2021-09-16 | 1.08 | 1.09 | 1.04 | 1.04 | 6.9M |
| 2021-09-15 | 1.07 | 1.09 | 1.07 | 1.08 | 9.6M |
| 2021-09-14 | 1.05 | 1.09 | 1.04 | 1.07 | 10.4M |
| 2021-09-13 | 1.07 | 1.07 | 1.05 | 1.05 | 6.2M |
| 2021-09-10 | 1.05 | 1.07 | 1.04 | 1.07 | 7.0M |
| 2021-09-09 | 1.06 | 1.07 | 1.03 | 1.05 | 8.4M |
| 2021-09-08 | 1.08 | 1.09 | 1.05 | 1.06 | 10.0M |
| 2021-09-07 | 1.05 | 1.09 | 1.05 | 1.07 | 11.1M |
| 2021-09-06 | 1.04 | 1.06 | 1.02 | 1.06 | 10.5M |
| 2021-09-03 | 1.08 | 1.10 | 1.04 | 1.04 | 14.5M |
| 2021-09-02 | 1.04 | 1.08 | 1.04 | 1.07 | 9.4M |
| 2021-09-01 | 1.09 | 1.10 | 1.03 | 1.04 | 21.3M |
| 2021-08-31 | 1.12 | 1.12 | 1.08 | 1.09 | 17.4M |
| 2021-08-30 | 1.08 | 1.14 | 1.08 | 1.12 | 24.0M |
| 2021-08-27 | 1.06 | 1.09 | 1.06 | 1.08 | 15.6M |
| 2021-08-26 | 1.08 | 1.10 | 1.06 | 1.06 | 17.7M |
| 2021-08-25 | 1.05 | 1.08 | 1.05 | 1.08 | 30.1M |
| 2021-08-24 | 1.04 | 1.07 | 1.03 | 1.05 | 25.0M |
| 2021-08-23 | 0.99 | 1.03 | 0.99 | 1.03 | 18.8M |
| 2021-08-20 | 1.00 | 1.01 | 0.99 | 0.99 | 9.6M |
| 2021-08-19 | 0.98 | 1.01 | 0.97 | 1.00 | 12.8M |
| 2021-08-18 | 1.00 | 1.00 | 0.97 | 0.98 | 14.0M |
| 2021-08-17 | 1.00 | 1.01 | 0.98 | 0.99 | 14.8M |
| 2021-08-16 | 1.02 | 1.02 | 0.99 | 1.00 | 20.3M |
| 2021-08-13 | 1.02 | 1.06 | 1.02 | 1.02 | 20.8M |
| 2021-08-12 | 1.05 | 1.05 | 1.02 | 1.03 | 17.3M |
| 2021-08-11 | 1.04 | 1.06 | 1.03 | 1.05 | 13.4M |
| 2021-08-10 | 1.06 | 1.08 | 1.03 | 1.05 | 27.5M |
| 2021-08-09 | 1.09 | 1.09 | 1.04 | 1.06 | 28.4M |
| 2021-08-06 | 1.10 | 1.12 | 1.08 | 1.09 | 31.6M |
| 2021-08-05 | 1.08 | 1.09 | 1.06 | 1.08 | 31.3M |
| 2021-08-04 | 1.00 | 1.08 | 1.00 | 1.08 | 89.5M |
| 2021-08-03 | 1.05 | 1.05 | 1.00 | 1.01 | 26.7M |
| 2021-08-02 | 1.03 | 1.06 | 1.01 | 1.04 | 49.4M |
| 2021-07-30 | 1.03 | 1.06 | 1.00 | 1.03 | 67.4M |
| 2021-07-29 | 0.98 | 1.03 | 0.98 | 1.03 | 105.5M |
| 2021-07-28 | 0.93 | 0.98 | 0.93 | 0.97 | 23.5M |