1.11
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.11 | 1.11 | 1.10 | 1.10 | 51,817.6K |
| 09:35 | 1.11 | 1.11 | 1.10 | 1.11 | 23,351.4K |
| 09:40 | 1.11 | 1.11 | 1.10 | 1.11 | 13,326.2K |
| 09:45 | 1.11 | 1.11 | 1.10 | 1.11 | 11,668.2K |
| 09:50 | 1.11 | 1.11 | 1.11 | 1.11 | 9,135.0K |
| 09:55 | 1.11 | 1.11 | 1.10 | 1.10 | 14,154.0K |
| 10:00 | 1.10 | 1.10 | 1.10 | 1.10 | 21,261.7K |
| 10:05 | 1.10 | 1.10 | 1.10 | 1.10 | 39,526.1K |
| 10:10 | 1.10 | 1.10 | 1.10 | 1.10 | 21,058.1K |
| 10:15 | 1.10 | 1.10 | 1.10 | 1.10 | 10,531.0K |
| 10:20 | 1.10 | 1.10 | 1.09 | 1.09 | 20,140.1K |
| 10:25 | 1.09 | 1.09 | 1.09 | 1.09 | 24,193.0K |
| 10:30 | 1.09 | 1.09 | 1.09 | 1.09 | 19,564.5K |
| 10:35 | 1.09 | 1.10 | 1.09 | 1.09 | 14,926.2K |
| 10:40 | 1.09 | 1.10 | 1.09 | 1.10 | 7,806.8K |
| 10:45 | 1.10 | 1.10 | 1.09 | 1.10 | 4,392.1K |
| 10:50 | 1.10 | 1.10 | 1.09 | 1.10 | 5,130.0K |
| 10:55 | 1.10 | 1.10 | 1.09 | 1.10 | 4,059.2K |
| 11:00 | 1.10 | 1.10 | 1.09 | 1.10 | 5,284.5K |
| 11:05 | 1.09 | 1.10 | 1.09 | 1.09 | 3,444.8K |
| 11:10 | 1.09 | 1.10 | 1.09 | 1.09 | 2,703.6K |
| 11:15 | 1.09 | 1.10 | 1.09 | 1.10 | 2,925.1K |
| 11:20 | 1.10 | 1.10 | 1.09 | 1.09 | 2,419.1K |
| 11:25 | 1.09 | 1.09 | 1.09 | 1.09 | 3,844.8K |
| 13:00 | 1.09 | 1.09 | 1.09 | 1.09 | 17,635.8K |
| 13:05 | 1.09 | 1.09 | 1.09 | 1.09 | 9,399.9K |
| 13:10 | 1.09 | 1.10 | 1.09 | 1.10 | 5,554.9K |
| 13:15 | 1.10 | 1.10 | 1.09 | 1.09 | 3,799.9K |
| 13:20 | 1.09 | 1.09 | 1.09 | 1.09 | 3,106.3K |
| 13:25 | 1.09 | 1.10 | 1.09 | 1.10 | 4,991.8K |
| 13:30 | 1.10 | 1.10 | 1.09 | 1.09 | 5,984.5K |
| 13:35 | 1.09 | 1.09 | 1.09 | 1.09 | 4,487.2K |
| 13:40 | 1.09 | 1.09 | 1.09 | 1.09 | 2,041.5K |
| 13:45 | 1.09 | 1.09 | 1.09 | 1.09 | 2,075.9K |
| 13:50 | 1.09 | 1.09 | 1.09 | 1.09 | 2,361.1K |
| 13:55 | 1.09 | 1.10 | 1.09 | 1.10 | 2,790.7K |
| 14:00 | 1.10 | 1.10 | 1.09 | 1.09 | 2,949.4K |
| 14:05 | 1.09 | 1.09 | 1.09 | 1.09 | 2,469.7K |
| 14:10 | 1.09 | 1.09 | 1.09 | 1.09 | 11,447.6K |
| 14:15 | 1.09 | 1.10 | 1.09 | 1.09 | 4,681.3K |
| 14:20 | 1.09 | 1.10 | 1.09 | 1.09 | 1,579.4K |
| 14:25 | 1.09 | 1.10 | 1.09 | 1.10 | 5,908.5K |
| 14:30 | 1.10 | 1.10 | 1.09 | 1.10 | 4,839.8K |
| 14:35 | 1.09 | 1.10 | 1.09 | 1.09 | 4,169.4K |
| 14:40 | 1.10 | 1.10 | 1.09 | 1.10 | 5,825.7K |
| 14:45 | 1.10 | 1.10 | 1.10 | 1.10 | 8,361.7K |
| 14:50 | 1.10 | 1.10 | 1.10 | 1.10 | 9,027.9K |
| 14:55 | 1.10 | 1.10 | 1.10 | 1.10 | 2,277.4K |
| 15:00 | 1.10 | 1.10 | 1.10 | 1.10 | 3,699.6K |
| 15:40 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.11 | 1.12 | 1.10 | 1.11 | 320.3M |
| 2025-09-25 | 1.11 | 1.12 | 1.11 | 1.11 | 405.2M |
| 2025-09-24 | 1.10 | 1.12 | 1.09 | 1.11 | 511.3M |
| 2025-09-23 | 1.11 | 1.11 | 1.09 | 1.10 | 468.1M |
| 2025-09-22 | 1.11 | 1.12 | 1.11 | 1.12 | 320.9M |
| 2025-09-19 | 1.12 | 1.12 | 1.10 | 1.11 | 481.1M |
| 2025-09-18 | 1.15 | 1.15 | 1.11 | 1.12 | 928.5M |
| 2025-09-17 | 1.15 | 1.16 | 1.14 | 1.15 | 441.5M |
| 2025-09-16 | 1.15 | 1.16 | 1.13 | 1.15 | 448.4M |
| 2025-09-15 | 1.15 | 1.16 | 1.14 | 1.14 | 338.7M |
| 2025-09-12 | 1.16 | 1.17 | 1.15 | 1.15 | 451.8M |
| 2025-09-11 | 1.13 | 1.17 | 1.12 | 1.16 | 692.2M |
| 2025-09-10 | 1.13 | 1.14 | 1.12 | 1.13 | 267.6M |
| 2025-09-09 | 1.13 | 1.14 | 1.13 | 1.13 | 335.0M |
| 2025-09-08 | 1.14 | 1.14 | 1.13 | 1.13 | 325.2M |
| 2025-09-05 | 1.13 | 1.14 | 1.12 | 1.14 | 395.3M |
| 2025-09-04 | 1.14 | 1.14 | 1.12 | 1.13 | 579.8M |
| 2025-09-03 | 1.18 | 1.18 | 1.12 | 1.14 | 624.0M |
| 2025-09-02 | 1.19 | 1.19 | 1.17 | 1.18 | 485.1M |
| 2025-09-01 | 1.21 | 1.21 | 1.19 | 1.19 | 388.9M |
| 2025-08-29 | 1.21 | 1.22 | 1.20 | 1.20 | 501.8M |
| 2025-08-28 | 1.18 | 1.20 | 1.17 | 1.20 | 455.4M |
| 2025-08-27 | 1.21 | 1.22 | 1.18 | 1.18 | 510.2M |
| 2025-08-26 | 1.22 | 1.22 | 1.21 | 1.21 | 313.2M |
| 2025-08-25 | 1.23 | 1.24 | 1.21 | 1.23 | 602.0M |
| 2025-08-22 | 1.17 | 1.21 | 1.17 | 1.21 | 465.7M |
| 2025-08-21 | 1.19 | 1.20 | 1.17 | 1.17 | 291.3M |
| 2025-08-20 | 1.17 | 1.18 | 1.15 | 1.18 | 345.9M |
| 2025-08-19 | 1.19 | 1.20 | 1.17 | 1.17 | 341.5M |
| 2025-08-18 | 1.19 | 1.22 | 1.17 | 1.20 | 472.4M |
| 2025-08-15 | 1.12 | 1.19 | 1.12 | 1.18 | 575.3M |
| 2025-08-14 | 1.13 | 1.15 | 1.12 | 1.13 | 438.6M |
| 2025-08-13 | 1.11 | 1.14 | 1.10 | 1.13 | 438.7M |
| 2025-08-12 | 1.10 | 1.11 | 1.10 | 1.11 | 196.5M |
| 2025-08-11 | 1.09 | 1.11 | 1.09 | 1.10 | 254.2M |
| 2025-08-08 | 1.10 | 1.10 | 1.09 | 1.09 | 156.9M |
| 2025-08-07 | 1.10 | 1.11 | 1.09 | 1.10 | 243.9M |
| 2025-08-06 | 1.09 | 1.10 | 1.09 | 1.10 | 205.0M |
| 2025-08-05 | 1.09 | 1.10 | 1.08 | 1.09 | 211.7M |
| 2025-08-04 | 1.08 | 1.08 | 1.07 | 1.08 | 214.0M |
| 2025-08-01 | 1.08 | 1.09 | 1.08 | 1.08 | 219.1M |
| 2025-07-31 | 1.11 | 1.12 | 1.08 | 1.09 | 297.2M |
| 2025-07-30 | 1.12 | 1.13 | 1.10 | 1.11 | 230.6M |
| 2025-07-29 | 1.12 | 1.13 | 1.10 | 1.13 | 259.3M |
| 2025-07-28 | 1.12 | 1.14 | 1.11 | 1.12 | 259.2M |
| 2025-07-25 | 1.12 | 1.12 | 1.11 | 1.12 | 254.5M |
| 2025-07-24 | 1.09 | 1.12 | 1.08 | 1.12 | 422.9M |
| 2025-07-23 | 1.08 | 1.11 | 1.08 | 1.09 | 416.0M |
| 2025-07-22 | 1.08 | 1.08 | 1.06 | 1.08 | 328.6M |
| 2025-07-21 | 1.06 | 1.08 | 1.06 | 1.08 | 269.0M |
| 2025-07-18 | 1.06 | 1.06 | 1.06 | 1.06 | 201.4M |
| 2025-07-17 | 1.05 | 1.06 | 1.05 | 1.06 | 210.2M |
| 2025-07-16 | 1.06 | 1.06 | 1.05 | 1.05 | 189.4M |
| 2025-07-15 | 1.06 | 1.07 | 1.05 | 1.06 | 225.6M |
| 2025-07-14 | 1.08 | 1.08 | 1.06 | 1.06 | 243.3M |
| 2025-07-11 | 1.05 | 1.09 | 1.05 | 1.07 | 502.2M |
| 2025-07-10 | 1.03 | 1.05 | 1.03 | 1.05 | 232.3M |
| 2025-07-09 | 1.04 | 1.05 | 1.03 | 1.03 | 165.8M |
| 2025-07-08 | 1.03 | 1.04 | 1.03 | 1.04 | 191.6M |
| 2025-07-07 | 1.02 | 1.03 | 1.02 | 1.03 | 105.5M |
| 2025-07-04 | 1.02 | 1.04 | 1.02 | 1.03 | 269.5M |
| 2025-07-03 | 1.02 | 1.03 | 1.02 | 1.03 | 179.7M |
| 2025-07-02 | 1.02 | 1.03 | 1.02 | 1.02 | 151.3M |
| 2025-07-01 | 1.03 | 1.03 | 1.02 | 1.03 | 159.9M |
| 2025-06-30 | 1.03 | 1.03 | 1.02 | 1.03 | 196.7M |
| 2025-06-27 | 1.03 | 1.07 | 1.03 | 1.03 | 337.9M |
| 2025-06-26 | 1.05 | 1.05 | 1.03 | 1.03 | 325.2M |
| 2025-06-25 | 1.00 | 1.06 | 1.00 | 1.05 | 807.0M |
| 2025-06-24 | 0.97 | 1.00 | 0.97 | 1.00 | 345.2M |
| 2025-06-23 | 0.96 | 0.98 | 0.96 | 0.97 | 151.3M |
| 2025-06-20 | 0.96 | 0.97 | 0.96 | 0.96 | 87.1M |
| 2025-06-19 | 0.98 | 0.98 | 0.96 | 0.96 | 208.9M |
| 2025-06-18 | 0.99 | 0.99 | 0.98 | 0.98 | 164.7M |
| 2025-06-17 | 0.99 | 0.99 | 0.99 | 0.99 | 135.6M |
| 2025-06-16 | 0.97 | 0.99 | 0.97 | 0.99 | 165.7M |
| 2025-06-13 | 0.98 | 0.99 | 0.97 | 0.98 | 147.2M |
| 2025-06-12 | 0.98 | 1.00 | 0.98 | 0.99 | 178.9M |
| 2025-06-11 | 0.97 | 1.00 | 0.97 | 0.99 | 288.4M |
| 2025-06-10 | 0.98 | 0.98 | 0.96 | 0.97 | 176.4M |
| 2025-06-09 | 0.97 | 0.99 | 0.97 | 0.98 | 198.2M |
| 2025-06-06 | 0.98 | 0.98 | 0.97 | 0.97 | 98.6M |
| 2025-06-05 | 0.97 | 0.98 | 0.96 | 0.98 | 193.1M |
| 2025-06-04 | 0.95 | 0.97 | 0.95 | 0.97 | 175.5M |
| 2025-06-03 | 0.94 | 0.96 | 0.94 | 0.95 | 132.8M |
| 2025-05-30 | 0.95 | 0.95 | 0.94 | 0.95 | 117.4M |
| 2025-05-29 | 0.94 | 0.95 | 0.94 | 0.95 | 137.7M |
| 2025-05-28 | 0.95 | 0.95 | 0.94 | 0.94 | 93.9M |
| 2025-05-27 | 0.95 | 0.95 | 0.94 | 0.94 | 87.0M |
| 2025-05-26 | 0.95 | 0.95 | 0.94 | 0.95 | 82.8M |
| 2025-05-23 | 0.96 | 0.96 | 0.95 | 0.95 | 173.4M |
| 2025-05-22 | 0.96 | 0.97 | 0.96 | 0.96 | 129.7M |
| 2025-05-21 | 0.97 | 0.97 | 0.96 | 0.97 | 112.0M |
| 2025-05-20 | 0.97 | 0.97 | 0.97 | 0.97 | 126.5M |
| 2025-05-19 | 0.97 | 0.97 | 0.96 | 0.97 | 86.6M |
| 2025-05-16 | 0.98 | 0.98 | 0.97 | 0.97 | 165.2M |
| 2025-05-15 | 0.99 | 0.99 | 0.98 | 0.98 | 231.6M |
| 2025-05-14 | 0.96 | 1.01 | 0.96 | 1.00 | 554.4M |
| 2025-05-13 | 0.98 | 0.98 | 0.96 | 0.96 | 141.5M |
| 2025-05-12 | 0.95 | 0.97 | 0.95 | 0.97 | 227.8M |
| 2025-05-09 | 0.96 | 0.96 | 0.95 | 0.95 | 126.1M |
| 2025-05-08 | 0.95 | 0.96 | 0.95 | 0.96 | 129.6M |
| 2025-05-07 | 0.98 | 0.98 | 0.95 | 0.96 | 271.6M |
| 2025-05-06 | 0.94 | 0.95 | 0.94 | 0.95 | 159.0M |
| 2025-04-30 | 0.94 | 0.94 | 0.94 | 0.94 | 134.5M |
| 2025-04-29 | 0.93 | 0.94 | 0.93 | 0.93 | 94.2M |
| 2025-04-28 | 0.94 | 0.94 | 0.93 | 0.94 | 124.1M |
| 2025-04-25 | 0.94 | 0.95 | 0.94 | 0.94 | 209.9M |
| 2025-04-24 | 0.94 | 0.94 | 0.93 | 0.94 | 163.1M |
| 2025-04-23 | 0.94 | 0.94 | 0.94 | 0.94 | 153.2M |
| 2025-04-22 | 0.94 | 0.94 | 0.94 | 0.94 | 132.7M |
| 2025-04-21 | 0.93 | 0.94 | 0.93 | 0.94 | 143.5M |
| 2025-04-18 | 0.93 | 0.94 | 0.93 | 0.94 | 180.0M |
| 2025-04-17 | 0.93 | 0.93 | 0.92 | 0.93 | 131.0M |
| 2025-04-16 | 0.93 | 0.93 | 0.92 | 0.93 | 213.5M |
| 2025-04-15 | 0.93 | 0.93 | 0.93 | 0.93 | 129.8M |
| 2025-04-14 | 0.94 | 0.94 | 0.93 | 0.94 | 221.1M |
| 2025-04-11 | 0.93 | 0.94 | 0.93 | 0.93 | 257.7M |
| 2025-04-10 | 0.93 | 0.94 | 0.92 | 0.93 | 341.7M |
| 2025-04-09 | 0.89 | 0.93 | 0.88 | 0.92 | 395.4M |
| 2025-04-08 | 0.89 | 0.91 | 0.89 | 0.90 | 362.2M |
| 2025-04-07 | 0.94 | 0.95 | 0.89 | 0.89 | 515.6M |
| 2025-04-03 | 0.98 | 0.99 | 0.98 | 0.99 | 215.3M |
| 2025-04-02 | 0.98 | 0.99 | 0.98 | 0.99 | 175.5M |
| 2025-04-01 | 0.98 | 0.99 | 0.98 | 0.98 | 235.6M |
| 2025-03-31 | 1.00 | 1.01 | 0.98 | 0.99 | 368.7M |
| 2025-03-28 | 1.01 | 1.01 | 1.00 | 1.00 | 223.4M |
| 2025-03-27 | 1.00 | 1.01 | 1.00 | 1.00 | 268.1M |
| 2025-03-26 | 1.00 | 1.01 | 1.00 | 1.00 | 214.2M |
| 2025-03-25 | 1.01 | 1.01 | 1.00 | 1.01 | 210.7M |
| 2025-03-24 | 1.01 | 1.01 | 1.00 | 1.01 | 318.3M |
| 2025-03-21 | 1.02 | 1.03 | 1.01 | 1.01 | 368.4M |
| 2025-03-20 | 1.03 | 1.03 | 1.02 | 1.03 | 251.4M |
| 2025-03-19 | 1.04 | 1.04 | 1.03 | 1.03 | 232.9M |
| 2025-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | 241.7M |
| 2025-03-17 | 1.05 | 1.05 | 1.03 | 1.03 | 314.1M |
| 2025-03-14 | 1.01 | 1.06 | 1.01 | 1.04 | 708.9M |
| 2025-03-13 | 1.01 | 1.02 | 1.01 | 1.01 | 252.7M |
| 2025-03-12 | 1.01 | 1.03 | 1.01 | 1.02 | 389.8M |
| 2025-03-11 | 1.00 | 1.01 | 1.00 | 1.01 | 254.2M |
| 2025-03-10 | 1.01 | 1.02 | 1.00 | 1.01 | 250.5M |
| 2025-03-07 | 1.03 | 1.03 | 1.01 | 1.02 | 301.1M |
| 2025-03-06 | 1.01 | 1.04 | 1.01 | 1.03 | 477.7M |
| 2025-03-05 | 1.01 | 1.01 | 1.00 | 1.01 | 251.2M |
| 2025-03-04 | 1.00 | 1.01 | 1.00 | 1.01 | 235.3M |
| 2025-03-03 | 1.01 | 1.01 | 1.00 | 1.00 | 327.1M |
| 2025-02-28 | 1.03 | 1.05 | 1.00 | 1.01 | 465.8M |
| 2025-02-27 | 1.04 | 1.04 | 1.02 | 1.04 | 558.2M |
| 2025-02-26 | 1.02 | 1.04 | 1.01 | 1.04 | 472.8M |
| 2025-02-25 | 1.02 | 1.02 | 1.01 | 1.01 | 294.1M |
| 2025-02-24 | 1.04 | 1.04 | 1.02 | 1.03 | 296.5M |
| 2025-02-21 | 1.02 | 1.04 | 1.01 | 1.04 | 485.3M |
| 2025-02-20 | 1.02 | 1.02 | 1.01 | 1.01 | 179.7M |
| 2025-02-19 | 1.00 | 1.02 | 1.00 | 1.02 | 245.3M |
| 2025-02-18 | 1.03 | 1.03 | 1.00 | 1.01 | 317.4M |
| 2025-02-17 | 1.04 | 1.04 | 1.03 | 1.03 | 300.2M |
| 2025-02-14 | 1.02 | 1.03 | 1.02 | 1.03 | 231.9M |
| 2025-02-13 | 1.03 | 1.04 | 1.02 | 1.03 | 327.7M |
| 2025-02-12 | 1.02 | 1.03 | 1.01 | 1.03 | 281.6M |
| 2025-02-11 | 1.02 | 1.02 | 1.01 | 1.02 | 215.4M |
| 2025-02-10 | 1.02 | 1.03 | 1.02 | 1.02 | 272.2M |
| 2025-02-07 | 1.00 | 1.04 | 1.00 | 1.02 | 489.8M |
| 2025-02-06 | 0.99 | 1.00 | 0.98 | 1.00 | 282.4M |
| 2025-02-05 | 0.99 | 0.99 | 0.98 | 0.99 | 159.4M |
| 2025-01-27 | 1.01 | 1.01 | 0.98 | 0.98 | 276.2M |
| 2025-01-24 | 1.00 | 1.02 | 0.99 | 1.01 | 272.4M |
| 2025-01-23 | 1.01 | 1.03 | 1.00 | 1.00 | 404.6M |
| 2025-01-22 | 1.00 | 1.00 | 0.99 | 0.99 | 182.0M |
| 2025-01-21 | 1.00 | 1.00 | 0.99 | 1.00 | 194.5M |
| 2025-01-20 | 1.00 | 1.01 | 0.99 | 1.00 | 247.1M |
| 2025-01-17 | 0.98 | 1.00 | 0.98 | 0.99 | 202.4M |
| 2025-01-16 | 0.99 | 1.01 | 0.98 | 0.99 | 262.4M |
| 2025-01-15 | 1.00 | 1.00 | 0.99 | 0.99 | 217.4M |
| 2025-01-14 | 0.96 | 1.00 | 0.96 | 1.00 | 442.3M |
| 2025-01-13 | 0.94 | 0.96 | 0.94 | 0.96 | 179.4M |
| 2025-01-10 | 0.97 | 0.98 | 0.96 | 0.96 | 194.4M |
| 2025-01-09 | 0.97 | 0.98 | 0.97 | 0.97 | 166.6M |
| 2025-01-08 | 0.98 | 0.99 | 0.96 | 0.98 | 348.9M |
| 2025-01-07 | 0.98 | 0.99 | 0.97 | 0.99 | 232.4M |
| 2025-01-06 | 0.97 | 0.98 | 0.97 | 0.98 | 211.5M |
| 2025-01-03 | 1.00 | 1.01 | 0.97 | 0.98 | 358.8M |
| 2025-01-02 | 1.06 | 1.06 | 0.99 | 1.01 | 521.6M |