0.41
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.10 | 1.13 | 1.09 | 1.09 | 1.7M |
| 2023-12-28 | 1.11 | 1.14 | 1.10 | 1.10 | 1.5M |
| 2023-12-27 | 1.14 | 1.17 | 1.10 | 1.14 | 2.7M |
| 2023-12-22 | 1.16 | 1.16 | 1.11 | 1.15 | 2.2M |
| 2023-12-21 | 1.14 | 1.24 | 1.14 | 1.16 | 3.6M |
| 2023-12-20 | 1.09 | 1.15 | 1.09 | 1.14 | 2.5M |
| 2023-12-19 | 1.13 | 1.16 | 1.09 | 1.09 | 2.7M |
| 2023-12-18 | 1.17 | 1.17 | 1.13 | 1.15 | 4.1M |
| 2023-12-15 | 1.19 | 1.22 | 1.16 | 1.17 | 3.8M |
| 2023-12-14 | 1.07 | 1.21 | 1.07 | 1.19 | 6.6M |
| 2023-12-13 | 1.18 | 1.19 | 1.04 | 1.07 | 6.2M |
| 2023-12-12 | 1.19 | 1.23 | 1.18 | 1.18 | 2.4M |
| 2023-12-11 | 1.27 | 1.27 | 1.19 | 1.19 | 5.9M |
| 2023-12-08 | 1.25 | 1.33 | 1.23 | 1.27 | 5.5M |
| 2023-12-07 | 1.26 | 1.26 | 1.17 | 1.25 | 6.0M |
| 2023-12-06 | 1.29 | 1.31 | 1.25 | 1.26 | 3.9M |
| 2023-12-05 | 1.24 | 1.37 | 1.20 | 1.28 | 8.1M |
| 2023-12-04 | 1.34 | 1.37 | 1.23 | 1.25 | 9.1M |
| 2023-12-01 | 1.40 | 1.45 | 1.36 | 1.36 | 7.3M |
| 2023-11-30 | 1.50 | 1.54 | 1.30 | 1.45 | 19.9M |
| 2023-11-29 | 1.64 | 1.73 | 1.51 | 1.52 | 17.5M |
| 2023-11-28 | 1.32 | 1.70 | 1.31 | 1.62 | 31.4M |
| 2023-11-27 | 1.28 | 1.36 | 1.26 | 1.32 | 11.2M |
| 2023-11-24 | 1.34 | 1.37 | 1.19 | 1.28 | 16.9M |
| 2023-11-23 | 1.14 | 1.42 | 1.14 | 1.29 | 38.7M |
| 2023-11-22 | 0.87 | 1.14 | 0.85 | 1.10 | 63.5M |
| 2023-11-21 | 0.81 | 1.00 | 0.77 | 0.87 | 66.0M |
| 2023-11-20 | 2.55 | 2.55 | 0.73 | 0.93 | 129.6M |
| 2023-11-17 | 3.45 | 3.45 | 3.00 | 3.00 | 42.2M |
| 2023-11-16 | 3.45 | 3.49 | 3.30 | 3.45 | 24.0M |
| 2023-11-15 | 3.38 | 3.45 | 2.90 | 3.45 | 22.7M |
| 2023-11-14 | 3.40 | 3.46 | 3.24 | 3.38 | 25.4M |
| 2023-11-13 | 3.40 | 3.49 | 3.38 | 3.40 | 30.7M |
| 2023-11-10 | 3.40 | 3.46 | 3.25 | 3.40 | 33.0M |
| 2023-11-09 | 3.49 | 3.49 | 3.36 | 3.39 | 4.0M |
| 2023-11-08 | 3.56 | 3.59 | 3.40 | 3.49 | 11.7M |
| 2023-11-07 | 3.62 | 3.68 | 3.54 | 3.56 | 5.3M |
| 2023-11-06 | 3.70 | 3.76 | 3.52 | 3.62 | 14.0M |
| 2023-11-03 | 3.65 | 3.75 | 3.63 | 3.71 | 14.3M |
| 2023-11-02 | 3.60 | 3.69 | 3.57 | 3.65 | 14.0M |
| 2023-11-01 | 3.55 | 3.60 | 3.48 | 3.60 | 1.6M |
| 2023-10-31 | 3.59 | 3.65 | 3.49 | 3.55 | 2.2M |
| 2023-10-30 | 3.53 | 3.67 | 3.50 | 3.58 | 5.5M |
| 2023-10-27 | 3.41 | 3.53 | 3.39 | 3.51 | 2.9M |
| 2023-10-26 | 3.49 | 3.49 | 3.33 | 3.41 | 3.8M |
| 2023-10-25 | 3.51 | 3.64 | 3.34 | 3.49 | 13.0M |
| 2023-10-24 | 3.40 | 3.50 | 3.25 | 3.49 | 4.1M |
| 2023-10-20 | 3.60 | 3.60 | 3.32 | 3.40 | 9.2M |
| 2023-10-19 | 3.60 | 3.65 | 3.45 | 3.58 | 6.9M |
| 2023-10-18 | 3.79 | 3.80 | 3.36 | 3.54 | 13.1M |
| 2023-10-17 | 3.58 | 3.79 | 3.58 | 3.75 | 19.1M |
| 2023-10-16 | 3.23 | 3.59 | 3.23 | 3.57 | 2.8M |
| 2023-10-13 | 3.20 | 3.36 | 3.20 | 3.24 | 1.4M |
| 2023-10-12 | 3.16 | 3.39 | 3.09 | 3.30 | 1.7M |
| 2023-10-11 | 3.34 | 3.42 | 3.06 | 3.16 | 4.0M |
| 2023-10-10 | 3.36 | 3.48 | 3.19 | 3.34 | 4.5M |
| 2023-10-09 | 3.56 | 3.62 | 3.28 | 3.39 | 1.7M |
| 2023-10-06 | 3.65 | 3.78 | 3.44 | 3.56 | 3.6M |
| 2023-10-05 | 3.80 | 3.80 | 3.56 | 3.65 | 2.7M |
| 2023-10-04 | 3.92 | 4.03 | 3.74 | 3.82 | 2.7M |
| 2023-10-03 | 3.82 | 4.05 | 3.75 | 3.92 | 2.7M |
| 2023-09-29 | 4.15 | 4.26 | 3.70 | 3.83 | 8.3M |
| 2023-09-28 | 3.61 | 4.31 | 3.52 | 4.20 | 26.6M |
| 2023-09-27 | 3.52 | 3.69 | 3.52 | 3.63 | 2.7M |
| 2023-09-26 | 3.34 | 3.53 | 3.30 | 3.52 | 7.6M |
| 2023-09-25 | 3.50 | 3.53 | 3.26 | 3.35 | 5.4M |
| 2023-09-22 | 3.72 | 3.75 | 3.53 | 3.53 | 3.7M |
| 2023-09-21 | 3.80 | 3.80 | 3.63 | 3.75 | 3.2M |
| 2023-09-20 | 3.78 | 3.86 | 3.59 | 3.85 | 9.0M |
| 2023-09-19 | 3.79 | 3.82 | 3.66 | 3.79 | 5.8M |
| 2023-09-18 | 3.70 | 3.82 | 3.58 | 3.79 | 9.0M |
| 2023-09-15 | 3.66 | 3.73 | 3.39 | 3.70 | 9.1M |
| 2023-09-14 | 3.67 | 3.78 | 3.54 | 3.66 | 3.8M |
| 2023-09-13 | 3.70 | 3.88 | 3.63 | 3.69 | 16.2M |
| 2023-09-12 | 3.45 | 3.78 | 3.37 | 3.72 | 4.2M |
| 2023-09-11 | 3.37 | 3.56 | 3.21 | 3.50 | 6.6M |
| 2023-09-07 | 3.33 | 3.49 | 3.11 | 3.37 | 2.2M |
| 2023-09-06 | 3.30 | 3.34 | 3.15 | 3.33 | 6.3M |
| 2023-09-05 | 3.26 | 3.39 | 3.05 | 3.29 | 9.3M |
| 2023-09-04 | 2.99 | 3.65 | 2.70 | 3.26 | 18.4M |
| 2023-08-31 | 3.00 | 3.10 | 2.80 | 2.99 | 8.8M |
| 2023-08-30 | 3.20 | 3.79 | 2.81 | 3.09 | 13.1M |
| 2023-08-29 | 3.20 | 3.87 | 2.50 | 3.26 | 27.2M |
| 2023-08-28 | 4.70 | 4.70 | 3.06 | 3.40 | 31.8M |
| 2023-08-25 | 8.00 | 8.01 | 3.00 | 5.18 | 26.4M |
| 2023-08-24 | 8.25 | 8.25 | 7.52 | 8.05 | 6.5M |
| 2023-08-23 | 8.29 | 8.35 | 8.15 | 8.25 | 7.6M |
| 2023-08-22 | 8.35 | 8.40 | 8.17 | 8.35 | 8.7M |
| 2023-08-21 | 8.20 | 8.30 | 8.00 | 8.30 | 25.6M |
| 2023-08-18 | 8.41 | 8.41 | 8.00 | 8.24 | 4.8M |
| 2023-08-17 | 8.50 | 8.60 | 8.00 | 8.41 | 5.9M |
| 2023-08-16 | 9.13 | 9.13 | 7.97 | 8.55 | 21.1M |
| 2023-08-15 | 9.50 | 9.51 | 9.11 | 9.15 | 6.7M |
| 2023-08-14 | 9.58 | 9.69 | 9.41 | 9.42 | 3.5M |
| 2023-08-11 | 9.68 | 9.70 | 9.50 | 9.58 | 3.4M |
| 2023-08-10 | 9.35 | 9.80 | 9.25 | 9.68 | 5.8M |
| 2023-08-09 | 9.30 | 9.37 | 9.17 | 9.35 | 6.4M |
| 2023-08-08 | 9.36 | 9.48 | 9.26 | 9.32 | 4.4M |
| 2023-08-07 | 9.50 | 9.60 | 9.28 | 9.36 | 4.8M |
| 2023-08-04 | 8.97 | 9.59 | 8.85 | 9.50 | 6.4M |
| 2023-08-03 | 9.00 | 9.11 | 8.76 | 9.00 | 16.2M |
| 2023-08-02 | 8.50 | 9.03 | 8.35 | 9.01 | 12.7M |
| 2023-08-01 | 8.42 | 8.59 | 8.28 | 8.54 | 15.4M |
| 2023-07-31 | 8.18 | 8.45 | 8.00 | 8.40 | 19.9M |
| 2023-07-28 | 8.15 | 8.45 | 7.70 | 8.20 | 7.0M |
| 2023-07-27 | 8.10 | 8.43 | 7.67 | 8.19 | 6.3M |
| 2023-07-26 | 7.60 | 8.12 | 7.51 | 8.07 | 6.2M |
| 2023-07-25 | 7.62 | 7.67 | 7.25 | 7.63 | 10.1M |
| 2023-07-24 | 7.57 | 8.00 | 7.30 | 7.61 | 3.3M |
| 2023-07-21 | 6.87 | 7.62 | 6.87 | 7.56 | 5.9M |
| 2023-07-20 | 6.40 | 6.90 | 6.07 | 6.87 | 7.6M |
| 2023-07-19 | 6.40 | 6.60 | 6.21 | 6.44 | 6.9M |
| 2023-07-18 | 6.70 | 6.85 | 6.30 | 6.45 | 5.3M |
| 2023-07-14 | 6.13 | 6.87 | 6.13 | 6.66 | 2.9M |
| 2023-07-13 | 5.90 | 6.55 | 5.90 | 6.13 | 4.0M |
| 2023-07-12 | 5.96 | 6.20 | 5.84 | 5.97 | 1.4M |
| 2023-07-11 | 6.41 | 6.51 | 5.87 | 5.97 | 4.0M |
| 2023-07-10 | 6.03 | 7.34 | 5.70 | 6.40 | 13.3M |
| 2023-07-07 | 5.52 | 6.29 | 4.48 | 6.01 | 11.6M |
| 2023-07-06 | 3.22 | 6.26 | 3.17 | 5.50 | 14.2M |
| 2023-07-05 | 6.80 | 6.94 | 2.83 | 3.20 | 43.4M |
| 2023-07-04 | 9.55 | 9.58 | 6.70 | 6.84 | 22.9M |
| 2023-07-03 | 9.20 | 9.75 | 9.01 | 9.56 | 3.4M |
| 2023-06-30 | 9.22 | 9.31 | 8.90 | 9.25 | 8.4M |
| 2023-06-29 | 8.88 | 9.38 | 8.80 | 9.25 | 3.7M |
| 2023-06-28 | 9.01 | 9.51 | 8.63 | 8.88 | 3.7M |
| 2023-06-27 | 9.20 | 9.42 | 8.50 | 9.01 | 7.1M |
| 2023-06-26 | 10.10 | 10.20 | 9.10 | 9.20 | 8.0M |
| 2023-06-23 | 9.20 | 10.18 | 9.06 | 10.10 | 16.3M |
| 2023-06-21 | 9.21 | 9.34 | 9.01 | 9.24 | 10.6M |
| 2023-06-20 | 9.58 | 9.58 | 9.15 | 9.25 | 7.7M |
| 2023-06-19 | 9.40 | 9.75 | 9.32 | 9.58 | 6.8M |
| 2023-06-16 | 9.15 | 9.43 | 9.15 | 9.37 | 6.5M |
| 2023-06-15 | 8.77 | 9.24 | 8.64 | 9.15 | 7.0M |
| 2023-06-14 | 8.40 | 8.93 | 8.34 | 8.77 | 10.7M |
| 2023-06-13 | 8.60 | 8.90 | 8.17 | 8.35 | 8.9M |
| 2023-06-12 | 7.84 | 8.67 | 7.71 | 8.49 | 5.7M |
| 2023-06-09 | 7.88 | 8.15 | 7.50 | 7.84 | 4.9M |
| 2023-06-08 | 7.82 | 8.09 | 7.72 | 7.88 | 6.4M |
| 2023-06-07 | 7.99 | 8.19 | 7.68 | 7.82 | 10.7M |
| 2023-06-06 | 7.32 | 8.00 | 7.32 | 7.99 | 9.5M |
| 2023-06-05 | 6.80 | 7.27 | 6.70 | 7.25 | 5.5M |
| 2023-06-02 | 6.80 | 6.94 | 6.75 | 6.84 | 2.7M |
| 2023-06-01 | 6.69 | 6.95 | 6.43 | 6.83 | 5.4M |
| 2023-05-31 | 6.70 | 6.93 | 6.48 | 6.69 | 12.7M |
| 2023-05-30 | 6.43 | 6.76 | 6.36 | 6.70 | 9.5M |
| 2023-05-29 | 6.50 | 6.68 | 6.33 | 6.43 | 7.7M |
| 2023-05-25 | 6.36 | 6.67 | 6.12 | 6.60 | 4.0M |
| 2023-05-24 | 6.10 | 6.60 | 5.85 | 6.36 | 3.3M |
| 2023-05-23 | 5.98 | 6.22 | 5.77 | 6.18 | 4.7M |
| 2023-05-22 | 6.06 | 6.25 | 5.85 | 6.00 | 6.3M |
| 2023-05-19 | 5.89 | 6.20 | 5.84 | 6.11 | 5.1M |
| 2023-05-18 | 5.80 | 5.98 | 5.75 | 5.88 | 8.7M |
| 2023-05-17 | 5.40 | 5.88 | 5.29 | 5.75 | 11.1M |
| 2023-05-16 | 5.34 | 5.53 | 5.21 | 5.51 | 2.2M |
| 2023-05-15 | 5.35 | 5.60 | 5.21 | 5.39 | 2.5M |
| 2023-05-12 | 5.20 | 5.48 | 5.03 | 5.42 | 4.3M |
| 2023-05-11 | 5.09 | 5.24 | 4.95 | 5.17 | 4.5M |
| 2023-05-10 | 4.93 | 5.28 | 4.86 | 5.20 | 1.7M |
| 2023-05-09 | 4.80 | 5.03 | 4.76 | 4.93 | 6.3M |
| 2023-05-08 | 4.80 | 4.97 | 4.67 | 4.88 | 5.8M |
| 2023-05-05 | 4.72 | 4.80 | 4.61 | 4.80 | 0.9M |
| 2023-05-04 | 4.84 | 4.86 | 4.63 | 4.75 | 1.3M |
| 2023-05-03 | 4.60 | 4.85 | 4.55 | 4.84 | 1.3M |
| 2023-05-02 | 5.17 | 5.20 | 4.47 | 4.76 | 3.9M |
| 2023-04-28 | 4.95 | 5.45 | 4.86 | 5.28 | 4.2M |
| 2023-04-27 | 4.79 | 5.11 | 4.79 | 4.99 | 10.1M |
| 2023-04-26 | 4.90 | 4.94 | 4.73 | 4.90 | 1.4M |
| 2023-04-25 | 4.81 | 5.08 | 4.70 | 4.92 | 1.6M |
| 2023-04-24 | 4.89 | 4.98 | 4.79 | 4.89 | 1.1M |
| 2023-04-21 | 4.88 | 5.22 | 4.76 | 4.87 | 1.8M |
| 2023-04-20 | 4.65 | 4.98 | 4.58 | 4.98 | 1.7M |
| 2023-04-19 | 4.55 | 4.87 | 4.54 | 4.72 | 1.4M |
| 2023-04-18 | 4.52 | 4.58 | 4.43 | 4.56 | 0.8M |
| 2023-04-17 | 4.52 | 4.55 | 4.40 | 4.49 | 0.8M |
| 2023-04-14 | 4.65 | 4.70 | 4.47 | 4.52 | 1.0M |
| 2023-04-13 | 4.61 | 4.71 | 4.42 | 4.64 | 1.4M |
| 2023-04-12 | 4.65 | 4.78 | 4.50 | 4.61 | 3.1M |
| 2023-04-11 | 4.56 | 4.95 | 4.49 | 4.72 | 1.3M |
| 2023-04-06 | 4.40 | 4.63 | 4.31 | 4.63 | 1.7M |
| 2023-04-04 | 4.61 | 4.63 | 4.42 | 4.42 | 0.8M |
| 2023-04-03 | 4.48 | 4.77 | 4.40 | 4.68 | 0.7M |
| 2023-03-31 | 4.68 | 4.89 | 4.40 | 4.48 | 1.4M |
| 2023-03-30 | 4.70 | 4.99 | 4.67 | 4.70 | 1.7M |
| 2023-03-29 | 4.91 | 5.15 | 4.81 | 4.96 | 2.4M |
| 2023-03-28 | 4.50 | 5.00 | 4.41 | 4.96 | 2.5M |
| 2023-03-27 | 4.88 | 4.90 | 4.23 | 4.50 | 1.9M |
| 2023-03-24 | 4.10 | 4.68 | 3.60 | 4.35 | 4.0M |
| 2023-03-23 | 5.15 | 5.31 | 4.20 | 4.21 | 5.9M |
| 2023-03-22 | 5.05 | 5.26 | 5.02 | 5.17 | 8.0M |
| 2023-03-21 | 4.93 | 5.17 | 4.71 | 5.08 | 10.2M |
| 2023-03-20 | 4.47 | 5.00 | 4.46 | 4.93 | 5.9M |
| 2023-03-17 | 4.42 | 4.58 | 4.29 | 4.47 | 7.5M |
| 2023-03-16 | 4.50 | 4.50 | 4.28 | 4.48 | 2.2M |
| 2023-03-15 | 4.40 | 4.58 | 4.15 | 4.58 | 1.4M |
| 2023-03-14 | 4.48 | 4.64 | 4.21 | 4.40 | 1.4M |
| 2023-03-13 | 4.50 | 4.59 | 4.39 | 4.54 | 1.9M |
| 2023-03-10 | 4.61 | 4.64 | 4.42 | 4.48 | 6.6M |
| 2023-03-09 | 4.62 | 4.72 | 4.51 | 4.64 | 0.8M |
| 2023-03-08 | 4.46 | 4.74 | 4.38 | 4.72 | 1.6M |
| 2023-03-07 | 4.46 | 4.58 | 4.46 | 4.57 | 1.4M |
| 2023-03-06 | 4.31 | 4.60 | 4.16 | 4.60 | 3.1M |
| 2023-03-03 | 4.14 | 4.33 | 3.93 | 4.33 | 6.5M |
| 2023-03-02 | 3.90 | 4.20 | 3.89 | 4.20 | 2.5M |
| 2023-03-01 | 3.98 | 3.98 | 3.78 | 3.90 | 1.6M |
| 2023-02-28 | 3.97 | 3.98 | 3.72 | 3.98 | 3.3M |
| 2023-02-27 | 3.70 | 3.92 | 3.70 | 3.92 | 1.7M |
| 2023-02-24 | 3.87 | 3.87 | 3.61 | 3.75 | 1.6M |
| 2023-02-23 | 3.80 | 3.87 | 3.70 | 3.74 | 1.2M |
| 2023-02-22 | 3.85 | 4.02 | 3.83 | 3.87 | 1.2M |
| 2023-02-21 | 3.70 | 3.95 | 3.70 | 3.95 | 1.8M |
| 2023-02-20 | 3.68 | 3.80 | 3.61 | 3.81 | 2.1M |
| 2023-02-17 | 3.45 | 3.79 | 3.26 | 3.78 | 7.4M |
| 2023-02-16 | 3.47 | 3.48 | 3.31 | 3.35 | 1.0M |
| 2023-02-15 | 3.50 | 3.50 | 3.34 | 3.36 | 1.0M |
| 2023-02-14 | 3.34 | 3.48 | 3.33 | 3.42 | 1.5M |
| 2023-02-13 | 3.30 | 3.38 | 3.25 | 3.33 | 1.0M |
| 2023-02-10 | 3.31 | 3.51 | 3.30 | 3.40 | 1.9M |
| 2023-02-09 | 3.06 | 3.39 | 3.05 | 3.34 | 1.6M |
| 2023-02-08 | 3.13 | 3.17 | 3.10 | 3.10 | 0.4M |
| 2023-02-07 | 3.06 | 3.25 | 3.03 | 3.21 | 0.7M |
| 2023-02-06 | 3.47 | 3.48 | 3.07 | 3.11 | 0.5M |
| 2023-02-03 | 3.20 | 3.30 | 3.11 | 3.20 | 0.1M |
| 2023-02-02 | 3.20 | 3.28 | 3.08 | 3.28 | 0.7M |
| 2023-02-01 | 3.20 | 3.44 | 3.17 | 3.22 | 0.5M |
| 2023-01-31 | 3.84 | 3.84 | 3.20 | 3.28 | 3.0M |
| 2023-01-30 | 2.93 | 3.50 | 2.84 | 3.44 | 6.2M |
| 2023-01-27 | 2.94 | 2.98 | 2.92 | 2.92 | 0.3M |
| 2023-01-26 | 2.94 | 2.95 | 2.93 | 2.95 | 0.1M |
| 2023-01-20 | 2.99 | 3.04 | 2.82 | 2.90 | 3.5M |
| 2023-01-19 | 2.73 | 2.93 | 2.73 | 2.82 | 1.9M |
| 2023-01-18 | 2.82 | 2.89 | 2.72 | 2.73 | 1.4M |
| 2023-01-17 | 3.15 | 3.15 | 2.75 | 2.79 | 1.4M |
| 2023-01-16 | 2.65 | 2.76 | 2.65 | 2.75 | 3.5M |
| 2023-01-13 | 2.74 | 2.74 | 2.68 | 2.68 | 1.4M |
| 2023-01-12 | 2.75 | 2.75 | 2.65 | 2.69 | 7.8M |
| 2023-01-11 | 2.60 | 2.75 | 2.60 | 2.70 | 0.6M |
| 2023-01-10 | 2.67 | 2.68 | 2.62 | 2.62 | 6.1M |
| 2023-01-09 | 2.60 | 2.84 | 2.53 | 2.75 | 8.8M |
| 2023-01-06 | 2.62 | 2.73 | 2.58 | 2.60 | 12.2M |
| 2023-01-05 | 2.50 | 2.72 | 2.47 | 2.58 | 17.0M |
| 2023-01-04 | 2.59 | 2.59 | 2.38 | 2.50 | 4.6M |
| 2023-01-03 | 2.59 | 2.59 | 2.58 | 2.59 | 0.1M |