0.07
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 | 0.19 | 0.22 | 0.15 | 0.18 | 19.7M |
| 2024-12-30 | 0.18 | 0.23 | 0.15 | 0.19 | 15.5M |
| 2024-12-27 | 0.18 | 0.20 | 0.15 | 0.18 | 11.0M |
| 2024-12-24 | 0.19 | 0.22 | 0.15 | 0.18 | 26.7M |
| 2024-12-23 | 0.19 | 0.23 | 0.15 | 0.20 | 71.1M |
| 2024-12-20 | 0.24 | 0.33 | 0.17 | 0.20 | 167.8M |
| 2024-12-19 | 0.20 | 0.30 | 0.15 | 0.25 | 221.4M |
| 2024-12-18 | 0.29 | 0.35 | 0.17 | 0.19 | 239.9M |
| 2024-12-17 | 0.10 | 0.50 | 0.10 | 0.27 | 633.5M |
| 2024-11-01 | 0.10 | 0.11 | 0.11 | 0.11 | 0.0M |
| 2024-10-31 | 0.11 | 0.12 | 0.10 | 0.11 | 6.0M |
| 2024-10-30 | 0.11 | 0.12 | 0.10 | 0.12 | 3.4M |
| 2024-10-29 | 0.13 | 0.12 | 0.10 | 0.11 | 8.2M |
| 2024-10-28 | 0.13 | 0.12 | 0.10 | 0.12 | 2.0M |
| 2024-10-25 | 0.13 | 0.15 | 0.10 | 0.13 | 16.4M |
| 2024-10-24 | 0.13 | 0.11 | 0.10 | 0.13 | 1.2M |
| 2024-10-23 | 0.13 | 0.11 | 0.10 | 0.13 | 2.4M |
| 2024-10-22 | 0.13 | 0.12 | 0.10 | 0.13 | 1.4M |
| 2024-10-21 | 0.13 | 0.12 | 0.10 | 0.13 | 2.9M |
| 2024-10-18 | 0.13 | 0.13 | 0.10 | 0.13 | 5.6M |
| 2024-10-17 | 0.15 | 0.19 | 0.10 | 0.13 | 22.4M |
| 2024-10-16 | 0.11 | 0.12 | 0.08 | 0.10 | 7.3M |
| 2024-10-15 | 0.11 | 0.13 | 0.09 | 0.10 | 0.1M |
| 2024-10-14 | 0.11 | 0.14 | 0.08 | 0.11 | 1.5M |
| 2024-10-11 | 0.13 | 0.15 | 0.08 | 0.11 | 9.0M |
| 2024-10-10 | 0.13 | 0.13 | 0.10 | 0.13 | 5.9M |
| 2024-10-09 | 0.13 | 0.13 | 0.10 | 0.13 | 0.1M |
| 2024-10-08 | 0.13 | 0.13 | 0.10 | 0.13 | 0.3M |
| 2024-10-07 | 0.13 | 0.14 | 0.10 | 0.13 | 1.6M |
| 2024-10-04 | 0.12 | 0.15 | 0.10 | 0.13 | 34.9M |
| 2024-10-03 | 0.12 | 0.11 | 0.10 | 0.12 | 0.4M |
| 2024-10-02 | 0.13 | 0.12 | 0.08 | 0.12 | 4.2M |
| 2024-10-01 | 0.13 | 0.13 | 0.10 | 0.13 | 2.7M |
| 2024-09-30 | 0.13 | 0.14 | 0.10 | 0.11 | 1.2M |
| 2024-09-27 | 0.13 | 0.12 | 0.10 | 0.13 | 6.8M |
| 2024-09-26 | 0.12 | 0.14 | 0.09 | 0.13 | 10.1M |
| 2024-09-25 | 0.12 | 0.13 | 0.09 | 0.12 | 8.4M |
| 2024-09-24 | 0.13 | 0.14 | 0.06 | 0.10 | 13.5M |
| 2024-09-23 | 0.13 | 0.15 | 0.10 | 0.13 | 12.0M |
| 2024-09-20 | 0.13 | 0.14 | 0.11 | 0.13 | 1.2M |
| 2024-09-19 | 0.13 | 0.15 | 0.11 | 0.13 | 1.9M |
| 2024-09-18 | 0.13 | 0.15 | 0.11 | 0.13 | 1.1M |
| 2024-09-17 | 0.13 | 0.15 | 0.10 | 0.13 | 17.4M |
| 2024-09-16 | 0.15 | 0.17 | 0.12 | 0.13 | 0.0M |
| 2024-09-13 | 0.18 | 0.19 | 0.11 | 0.15 | 58.2M |
| 2024-09-12 | 0.25 | 0.25 | 0.17 | 0.20 | 27.8M |
| 2024-09-11 | 0.23 | 0.30 | 0.21 | 0.25 | 8.6M |
| 2024-09-10 | 0.20 | 0.25 | 0.19 | 0.23 | 9.4M |
| 2024-09-09 | 0.20 | 0.25 | 0.16 | 0.20 | 1.8M |
| 2024-09-06 | 0.20 | 0.25 | 0.16 | 0.20 | 2.0M |
| 2024-09-05 | 0.20 | 0.25 | 0.15 | 0.20 | 12.3M |
| 2024-09-04 | 0.18 | 0.20 | 0.15 | 0.20 | 12.3M |
| 2024-09-03 | 0.18 | 0.20 | 0.15 | 0.18 | 2.3M |
| 2024-09-02 | 0.20 | 0.20 | 0.17 | 0.18 | 2.4M |
| 2024-08-30 | 0.20 | 0.20 | 0.19 | 0.20 | 3.1M |
| 2024-08-29 | 0.20 | 0.21 | 0.19 | 0.20 | 0.5M |
| 2024-08-28 | 0.20 | 0.21 | 0.15 | 0.20 | 3.6M |
| 2024-08-27 | 0.23 | 0.22 | 0.20 | 0.20 | 4.7M |
| 2024-08-23 | 0.23 | 0.25 | 0.20 | 0.23 | 12.0M |
| 2024-08-22 | 0.25 | 0.25 | 0.20 | 0.23 | 6.4M |
| 2024-08-21 | 0.23 | 0.22 | 0.20 | 0.23 | 1.0M |
| 2024-08-20 | 0.23 | 0.22 | 0.20 | 0.23 | 2.7M |
| 2024-08-19 | 0.23 | 0.25 | 0.20 | 0.23 | 1.9M |
| 2024-08-16 | 0.25 | 0.23 | 0.20 | 0.23 | 1.2M |
| 2024-08-15 | 0.25 | 0.24 | 0.21 | 0.25 | 0.8M |
| 2024-08-14 | 0.23 | 0.30 | 0.20 | 0.25 | 30.8M |
| 2024-08-13 | 0.18 | 0.25 | 0.16 | 0.23 | 13.9M |
| 2024-08-12 | 0.18 | 0.20 | 0.16 | 0.18 | 1.2M |
| 2024-08-09 | 0.18 | 0.20 | 0.16 | 0.18 | 0.9M |
| 2024-08-08 | 0.18 | 0.20 | 0.16 | 0.18 | 9.4M |
| 2024-08-07 | 0.18 | 0.20 | 0.15 | 0.18 | 8.4M |
| 2024-08-06 | 0.23 | 0.25 | 0.16 | 0.18 | 30.8M |
| 2024-08-05 | 0.23 | 0.25 | 0.20 | 0.23 | 6.2M |
| 2024-08-02 | 0.25 | 0.25 | 0.20 | 0.23 | 10.7M |
| 2024-08-01 | 0.25 | 0.30 | 0.23 | 0.25 | 1.8M |
| 2024-07-31 | 0.25 | 0.30 | 0.23 | 0.25 | 1.8M |
| 2024-07-30 | 0.28 | 0.30 | 0.25 | 0.25 | 2.7M |
| 2024-07-29 | 0.28 | 0.30 | 0.25 | 0.28 | 4.4M |
| 2024-07-26 | 0.28 | 0.30 | 0.25 | 0.28 | 1.6M |
| 2024-07-25 | 0.28 | 0.30 | 0.25 | 0.28 | 3.6M |
| 2024-07-24 | 0.33 | 0.30 | 0.25 | 0.28 | 3.4M |
| 2024-07-23 | 0.33 | 0.35 | 0.30 | 0.33 | 1.1M |
| 2024-07-22 | 0.33 | 0.35 | 0.28 | 0.33 | 0.9M |
| 2024-07-19 | 0.35 | 0.40 | 0.30 | 0.33 | 4.0M |
| 2024-07-18 | 0.33 | 0.32 | 0.30 | 0.33 | 2.8M |
| 2024-07-17 | 0.33 | 0.33 | 0.28 | 0.33 | 1.2M |
| 2024-07-16 | 0.33 | 0.35 | 0.30 | 0.33 | 1.3M |
| 2024-07-15 | 0.33 | 0.36 | 0.30 | 0.33 | 8.7M |
| 2024-07-12 | 0.28 | 0.35 | 0.25 | 0.33 | 9.7M |
| 2024-07-11 | 0.28 | 0.30 | 0.25 | 0.28 | 3.2M |
| 2024-07-10 | 0.28 | 0.30 | 0.25 | 0.28 | 3.8M |
| 2024-07-09 | 0.30 | 0.30 | 0.26 | 0.28 | 10.5M |
| 2024-07-08 | 0.33 | 0.35 | 0.25 | 0.30 | 3.8M |
| 2024-07-05 | 0.33 | 0.35 | 0.29 | 0.33 | 8.2M |
| 2024-07-04 | 0.35 | 0.37 | 0.30 | 0.33 | 11.1M |
| 2024-07-03 | 0.33 | 0.40 | 0.30 | 0.35 | 54.7M |
| 2024-07-02 | 0.32 | 0.34 | 0.25 | 0.30 | 5.8M |
| 2024-07-01 | 0.33 | 0.35 | 0.29 | 0.32 | 4.7M |
| 2024-06-28 | 0.38 | 0.36 | 0.30 | 0.33 | 5.1M |
| 2024-06-27 | 0.38 | 0.40 | 0.35 | 0.38 | 0.4M |
| 2024-06-26 | 0.38 | 0.40 | 0.33 | 0.38 | 4.0M |
| 2024-06-25 | 0.38 | 0.40 | 0.35 | 0.38 | 12.0M |
| 2024-06-24 | 0.38 | 0.38 | 0.35 | 0.38 | 3.1M |
| 2024-06-21 | 0.38 | 0.38 | 0.35 | 0.38 | 0.3M |
| 2024-06-20 | 0.38 | 0.40 | 0.35 | 0.38 | 2.7M |
| 2024-06-19 | 0.38 | 0.39 | 0.36 | 0.38 | 17.6M |
| 2024-06-18 | 0.41 | 0.42 | 0.35 | 0.38 | 10.3M |
| 2024-06-17 | 0.43 | 0.44 | 0.40 | 0.41 | 4.0M |
| 2024-06-14 | 0.40 | 0.45 | 0.35 | 0.43 | 23.9M |
| 2024-06-13 | 0.40 | 0.45 | 0.35 | 0.40 | 1.7M |
| 2024-06-12 | 0.38 | 0.45 | 0.35 | 0.40 | 13.3M |
| 2024-06-11 | 0.38 | 0.40 | 0.35 | 0.38 | 5.6M |
| 2024-06-10 | 0.40 | 0.41 | 0.35 | 0.40 | 5.8M |
| 2024-06-07 | 0.40 | 0.43 | 0.36 | 0.40 | 3.5M |
| 2024-06-06 | 0.40 | 0.45 | 0.35 | 0.40 | 2.1M |
| 2024-06-05 | 0.43 | 0.45 | 0.33 | 0.40 | 47.4M |
| 2024-06-04 | 0.48 | 0.50 | 0.40 | 0.41 | 7.3M |
| 2024-06-03 | 0.53 | 0.55 | 0.45 | 0.48 | 9.3M |
| 2024-05-31 | 0.53 | 0.53 | 0.50 | 0.53 | 2.6M |
| 2024-05-30 | 0.53 | 0.55 | 0.50 | 0.53 | 8.2M |
| 2024-05-29 | 0.55 | 0.60 | 0.50 | 0.53 | 14.4M |
| 2024-05-28 | 0.48 | 0.60 | 0.45 | 0.55 | 7.0M |
| 2024-05-24 | 0.45 | 0.50 | 0.43 | 0.48 | 7.7M |
| 2024-05-23 | 0.45 | 0.45 | 0.41 | 0.45 | 1.5M |
| 2024-05-22 | 0.48 | 0.50 | 0.43 | 0.45 | 5.5M |
| 2024-05-21 | 0.48 | 0.50 | 0.45 | 0.48 | 2.1M |
| 2024-05-20 | 0.48 | 0.50 | 0.45 | 0.48 | 1.9M |
| 2024-05-17 | 0.48 | 0.50 | 0.45 | 0.48 | 5.7M |
| 2024-05-16 | 0.48 | 0.50 | 0.45 | 0.48 | 2.7M |
| 2024-05-15 | 0.53 | 0.55 | 0.40 | 0.48 | 14.2M |
| 2024-05-14 | 0.53 | 0.53 | 0.50 | 0.53 | 4.6M |
| 2024-05-13 | 0.53 | 0.55 | 0.50 | 0.53 | 8.2M |
| 2024-05-10 | 0.55 | 0.56 | 0.50 | 0.53 | 10.8M |
| 2024-05-09 | 0.63 | 0.65 | 0.50 | 0.55 | 33.2M |
| 2024-05-08 | 0.63 | 0.67 | 0.60 | 0.63 | 3.8M |
| 2024-05-07 | 0.63 | 0.65 | 0.60 | 0.63 | 2.2M |
| 2024-05-03 | 0.63 | 0.65 | 0.62 | 0.63 | 5.1M |
| 2024-05-02 | 0.63 | 0.65 | 0.60 | 0.63 | 5.4M |
| 2024-05-01 | 0.63 | 0.65 | 0.60 | 0.63 | 4.4M |
| 2024-04-30 | 0.65 | 0.70 | 0.60 | 0.63 | 3.2M |
| 2024-04-29 | 0.68 | 0.70 | 0.60 | 0.65 | 3.6M |
| 2024-04-26 | 0.68 | 0.70 | 0.65 | 0.68 | 6.0M |
| 2024-04-25 | 0.70 | 0.75 | 0.65 | 0.68 | 6.0M |
| 2024-04-24 | 0.73 | 0.75 | 0.65 | 0.70 | 17.6M |
| 2024-04-23 | 0.75 | 0.80 | 0.70 | 0.73 | 3.2M |
| 2024-04-22 | 0.95 | 1.00 | 0.70 | 0.75 | 12.8M |
| 2024-04-19 | 0.70 | 0.75 | 0.65 | 0.68 | 2.7M |
| 2024-04-18 | 0.70 | 0.75 | 0.65 | 0.70 | 3.9M |
| 2024-04-17 | 0.70 | 0.75 | 0.65 | 0.70 | 12.3M |
| 2024-04-16 | 0.68 | 0.75 | 0.65 | 0.70 | 5.6M |
| 2024-04-15 | 0.73 | 0.75 | 0.62 | 0.68 | 15.9M |
| 2024-04-12 | 0.78 | 0.80 | 0.70 | 0.75 | 10.8M |
| 2024-04-11 | 0.90 | 0.95 | 0.75 | 0.78 | 8.5M |
| 2024-04-10 | 0.90 | 0.95 | 0.85 | 0.90 | 10.4M |
| 2024-04-09 | 0.90 | 0.95 | 0.85 | 0.90 | 1.8M |
| 2024-04-08 | 0.88 | 0.95 | 0.80 | 0.90 | 8.9M |
| 2024-04-05 | 0.90 | 0.95 | 0.85 | 0.88 | 6.2M |
| 2024-04-04 | 0.95 | 1.00 | 0.85 | 0.90 | 9.5M |
| 2024-04-03 | 0.98 | 1.00 | 0.90 | 0.95 | 4.9M |
| 2024-04-02 | 0.98 | 1.00 | 0.95 | 0.95 | 0.7M |
| 2024-03-28 | 0.95 | 1.05 | 0.95 | 0.98 | 8.8M |
| 2024-03-27 | 1.13 | 1.20 | 0.90 | 0.95 | 40.0M |
| 2024-03-26 | 1.23 | 1.25 | 1.10 | 1.15 | 2.8M |
| 2024-03-25 | 1.20 | 1.25 | 1.15 | 1.23 | 6.8M |
| 2024-03-22 | 1.15 | 1.35 | 1.10 | 1.20 | 6.9M |
| 2024-03-21 | 1.18 | 1.30 | 1.10 | 1.15 | 16.6M |
| 2024-03-20 | 1.25 | 1.40 | 1.25 | 1.33 | 10.0M |
| 2024-03-19 | 1.08 | 1.40 | 1.05 | 1.25 | 14.9M |
| 2024-03-18 | 1.23 | 1.30 | 1.05 | 1.08 | 12.8M |
| 2024-03-15 | 1.18 | 1.20 | 1.03 | 1.08 | 7.0M |
| 2024-03-14 | 1.25 | 1.30 | 1.15 | 1.18 | 6.1M |
| 2024-03-13 | 1.28 | 1.30 | 1.20 | 1.25 | 9.0M |
| 2024-03-12 | 1.35 | 1.50 | 1.25 | 1.28 | 16.3M |
| 2024-03-11 | 1.05 | 1.30 | 1.00 | 1.23 | 19.4M |
| 2024-03-08 | 1.13 | 1.19 | 1.00 | 1.02 | 11.5M |
| 2024-03-07 | 0.85 | 1.30 | 0.84 | 1.09 | 32.7M |
| 2024-03-06 | 0.75 | 1.00 | 0.70 | 0.85 | 10.3M |
| 2024-03-05 | 0.70 | 0.80 | 0.65 | 0.73 | 4.6M |
| 2024-03-04 | 0.68 | 0.75 | 0.65 | 0.70 | 2.5M |
| 2024-03-01 | 0.68 | 0.71 | 0.64 | 0.68 | 4.2M |
| 2024-02-29 | 0.67 | 0.70 | 0.63 | 0.68 | 11.5M |
| 2024-02-28 | 0.64 | 0.70 | 0.63 | 0.67 | 12.4M |
| 2024-02-27 | 0.63 | 0.66 | 0.60 | 0.63 | 13.7M |
| 2024-02-26 | 0.63 | 0.65 | 0.60 | 0.63 | 1.9M |
| 2024-02-23 | 0.63 | 0.65 | 0.60 | 0.63 | 6.5M |
| 2024-02-22 | 0.63 | 0.65 | 0.60 | 0.63 | 2.4M |
| 2024-02-21 | 0.63 | 0.65 | 0.60 | 0.63 | 4.2M |
| 2024-02-20 | 0.65 | 0.75 | 0.60 | 0.63 | 10.1M |
| 2024-02-19 | 0.65 | 0.70 | 0.60 | 0.63 | 12.3M |
| 2024-02-16 | 0.65 | 0.72 | 0.60 | 0.72 | 1.5M |
| 2024-02-15 | 0.68 | 0.70 | 0.60 | 0.65 | 1.8M |
| 2024-02-14 | 0.70 | 0.75 | 0.65 | 0.68 | 2.9M |
| 2024-02-13 | 0.75 | 0.80 | 0.65 | 0.70 | 13.1M |
| 2024-02-12 | 0.78 | 0.80 | 0.70 | 0.75 | 2.1M |
| 2024-02-09 | 0.78 | 0.85 | 0.73 | 0.78 | 5.0M |
| 2024-02-08 | 0.75 | 0.85 | 0.70 | 0.78 | 2.3M |
| 2024-02-07 | 0.75 | 0.80 | 0.70 | 0.75 | 2.2M |
| 2024-02-06 | 0.78 | 0.80 | 0.70 | 0.75 | 3.0M |
| 2024-02-05 | 0.78 | 0.84 | 0.75 | 0.78 | 5.2M |
| 2024-02-02 | 0.78 | 0.80 | 0.75 | 0.78 | 2.6M |
| 2024-02-01 | 0.78 | 0.80 | 0.73 | 0.78 | 4.9M |
| 2024-01-31 | 0.78 | 0.85 | 0.75 | 0.80 | 6.4M |
| 2024-01-30 | 0.80 | 0.85 | 0.70 | 0.80 | 9.2M |
| 2024-01-29 | 0.88 | 0.90 | 0.75 | 0.80 | 12.7M |
| 2024-01-26 | 0.93 | 0.95 | 0.80 | 0.95 | 7.0M |
| 2024-01-25 | 0.95 | 1.00 | 0.90 | 0.93 | 7.9M |
| 2024-01-24 | 1.03 | 1.04 | 0.90 | 0.95 | 5.0M |
| 2024-01-23 | 1.03 | 1.05 | 1.00 | 1.03 | 1.3M |
| 2024-01-22 | 1.10 | 1.05 | 1.00 | 1.03 | 0.7M |
| 2024-01-19 | 1.10 | 1.15 | 1.00 | 1.03 | 5.1M |
| 2024-01-18 | 1.10 | 1.15 | 1.05 | 1.10 | 0.5M |
| 2024-01-17 | 1.13 | 1.14 | 1.06 | 1.10 | 1.5M |
| 2024-01-16 | 1.13 | 1.15 | 1.10 | 1.15 | 1.8M |
| 2024-01-15 | 1.13 | 1.15 | 1.00 | 1.08 | 6.0M |
| 2024-01-12 | 1.13 | 1.15 | 1.06 | 1.13 | 1.7M |
| 2024-01-11 | 1.13 | 1.15 | 1.10 | 1.13 | 1.4M |
| 2024-01-10 | 1.15 | 1.20 | 1.10 | 1.13 | 2.2M |
| 2024-01-09 | 1.15 | 1.20 | 1.10 | 1.15 | 1.8M |
| 2024-01-08 | 1.33 | 1.35 | 1.10 | 1.15 | 9.5M |
| 2024-01-05 | 1.40 | 1.50 | 1.33 | 1.40 | 3.4M |
| 2024-01-04 | 1.50 | 1.60 | 1.30 | 1.40 | 8.4M |
| 2024-01-03 | 1.50 | 1.60 | 1.40 | 1.50 | 1.8M |
| 2024-01-02 | 1.45 | 1.60 | 1.40 | 1.50 | 3.2M |