23.82
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.03 | 24.12 | 23.55 | 23.82 | 2.0M |
| 2025-09-25 | 24.81 | 24.94 | 24.12 | 24.32 | 1.8M |
| 2025-09-24 | 24.46 | 24.81 | 24.28 | 24.70 | 1.8M |
| 2025-09-23 | 24.04 | 24.83 | 23.97 | 24.60 | 2.5M |
| 2025-09-22 | 23.67 | 23.99 | 23.32 | 23.97 | 2.1M |
| 2025-09-19 | 24.10 | 24.16 | 23.51 | 23.53 | 3.4M |
| 2025-09-18 | 23.36 | 24.40 | 23.33 | 24.19 | 4.4M |
| 2025-09-17 | 23.10 | 23.17 | 22.73 | 23.12 | 2.0M |
| 2025-09-16 | 23.19 | 23.19 | 22.72 | 22.86 | 2.3M |
| 2025-09-15 | 22.31 | 23.14 | 22.31 | 23.09 | 2.8M |
| 2025-09-12 | 22.43 | 22.71 | 22.14 | 22.19 | 2.0M |
| 2025-09-11 | 22.16 | 22.46 | 22.03 | 22.27 | 1.6M |
| 2025-09-10 | 22.36 | 22.62 | 22.20 | 22.20 | 1.7M |
| 2025-09-09 | 22.64 | 22.88 | 22.24 | 22.26 | 2.6M |
| 2025-09-08 | 22.93 | 23.04 | 22.48 | 22.65 | 2.4M |
| 2025-09-05 | 22.66 | 23.12 | 22.62 | 22.80 | 3.4M |
| 2025-09-04 | 22.05 | 22.25 | 21.70 | 21.97 | 2.8M |
| 2025-09-03 | 22.60 | 23.08 | 21.70 | 21.80 | 3.1M |
| 2025-09-02 | 22.97 | 22.97 | 22.12 | 22.19 | 2.4M |
| 2025-09-01 | 23.03 | 23.32 | 22.98 | 23.06 | 1.2M |
| 2025-08-29 | 23.54 | 23.65 | 23.21 | 23.25 | 1.7M |
| 2025-08-28 | 23.33 | 24.03 | 23.33 | 23.79 | 2.1M |
| 2025-08-27 | 23.33 | 23.54 | 23.20 | 23.25 | 1.4M |
| 2025-08-26 | 23.54 | 23.59 | 23.19 | 23.36 | 4.2M |
| 2025-08-25 | 23.42 | 23.60 | 23.35 | 23.53 | 1.4M |
| 2025-08-22 | 22.24 | 23.44 | 22.21 | 23.44 | 3.4M |
| 2025-08-21 | 22.36 | 22.66 | 22.27 | 22.38 | 1.9M |
| 2025-08-20 | 22.10 | 22.38 | 21.83 | 22.14 | 2.1M |
| 2025-08-19 | 22.20 | 22.50 | 22.20 | 22.33 | 1.8M |
| 2025-08-18 | 22.00 | 22.27 | 21.86 | 22.23 | 1.4M |
| 2025-08-15 | 22.32 | 22.36 | 21.96 | 22.04 | 1.3M |
| 2025-08-14 | 22.25 | 22.38 | 22.05 | 22.11 | 1.6M |
| 2025-08-13 | 22.40 | 22.44 | 22.10 | 22.19 | 2.6M |
| 2025-08-12 | 21.54 | 22.49 | 21.46 | 22.42 | 2.1M |
| 2025-08-11 | 21.77 | 21.91 | 21.43 | 21.52 | 1.6M |
| 2025-08-08 | 21.44 | 21.84 | 21.42 | 21.77 | 1.6M |
| 2025-08-07 | 21.25 | 21.57 | 20.85 | 21.36 | 2.1M |
| 2025-08-06 | 21.72 | 21.82 | 21.15 | 21.30 | 2.3M |
| 2025-08-05 | 21.87 | 22.13 | 21.35 | 21.61 | 2.2M |
| 2025-08-04 | 21.79 | 22.12 | 21.62 | 21.77 | 2.0M |
| 2025-08-01 | 22.22 | 22.44 | 21.51 | 21.70 | 3.6M |
| 2025-07-31 | 22.78 | 22.87 | 22.31 | 22.46 | 3.7M |
| 2025-07-30 | 23.00 | 23.16 | 22.95 | 22.96 | 1.5M |
| 2025-07-29 | 23.03 | 23.38 | 22.90 | 22.94 | 2.7M |
| 2025-07-28 | 22.93 | 23.05 | 22.75 | 22.86 | 2.8M |
| 2025-07-25 | 22.73 | 22.78 | 22.17 | 22.25 | 3.8M |
| 2025-07-24 | 24.39 | 24.50 | 22.18 | 22.50 | 13.1M |
| 2025-07-23 | 27.53 | 27.70 | 26.84 | 26.98 | 4.4M |
| 2025-07-22 | 27.88 | 28.39 | 27.47 | 28.16 | 3.5M |
| 2025-07-21 | 28.10 | 28.43 | 28.04 | 28.41 | 2.2M |
| 2025-07-18 | 27.79 | 28.11 | 27.63 | 27.98 | 2.9M |
| 2025-07-17 | 27.56 | 28.04 | 27.44 | 27.66 | 2.5M |
| 2025-07-16 | 26.72 | 27.41 | 26.46 | 26.88 | 3.0M |
| 2025-07-15 | 27.52 | 27.75 | 27.28 | 27.42 | 2.2M |
| 2025-07-14 | 27.21 | 27.37 | 26.90 | 27.26 | 2.1M |
| 2025-07-11 | 28.09 | 28.15 | 27.50 | 27.66 | 2.3M |
| 2025-07-10 | 27.39 | 28.27 | 27.22 | 28.27 | 2.6M |
| 2025-07-09 | 27.49 | 27.70 | 26.97 | 27.09 | 2.7M |
| 2025-07-08 | 27.09 | 27.92 | 26.98 | 27.72 | 2.5M |
| 2025-07-07 | 27.02 | 27.45 | 26.95 | 27.27 | 1.4M |
| 2025-07-04 | 27.26 | 27.30 | 26.92 | 27.19 | 1.5M |
| 2025-07-03 | 27.09 | 27.46 | 26.96 | 27.45 | 3.4M |
| 2025-07-02 | 25.93 | 26.86 | 25.76 | 26.83 | 3.1M |
| 2025-07-01 | 25.67 | 25.73 | 25.25 | 25.48 | 1.7M |
| 2025-06-30 | 26.50 | 26.74 | 25.84 | 25.94 | 2.7M |
| 2025-06-27 | 25.89 | 26.00 | 25.52 | 25.74 | 1.8M |
| 2025-06-26 | 25.66 | 25.92 | 25.52 | 25.82 | 1.9M |
| 2025-06-25 | 26.06 | 26.10 | 25.11 | 25.25 | 2.5M |
| 2025-06-24 | 25.80 | 25.90 | 25.45 | 25.75 | 2.2M |
| 2025-06-23 | 24.82 | 25.10 | 24.59 | 24.99 | 2.2M |
| 2025-06-20 | 25.21 | 25.53 | 24.72 | 24.90 | 4.0M |
| 2025-06-19 | 25.02 | 25.18 | 24.90 | 24.94 | 1.2M |
| 2025-06-18 | 25.26 | 25.48 | 24.86 | 25.38 | 1.9M |
| 2025-06-17 | 25.45 | 25.73 | 25.18 | 25.25 | 2.0M |
| 2025-06-16 | 25.60 | 25.75 | 25.39 | 25.59 | 1.7M |
| 2025-06-13 | 24.97 | 25.62 | 24.88 | 25.59 | 2.1M |
| 2025-06-12 | 25.84 | 26.07 | 25.51 | 25.84 | 2.6M |
| 2025-06-11 | 26.37 | 26.65 | 26.03 | 26.47 | 3.1M |
| 2025-06-10 | 25.88 | 26.18 | 25.51 | 26.18 | 2.4M |
| 2025-06-09 | 24.98 | 26.01 | 24.96 | 25.77 | 2.3M |
| 2025-06-06 | 24.80 | 25.20 | 24.63 | 25.05 | 2.1M |
| 2025-06-05 | 24.89 | 25.33 | 24.82 | 25.19 | 2.6M |
| 2025-06-04 | 23.00 | 25.12 | 22.94 | 24.92 | 6.7M |
| 2025-06-03 | 21.76 | 22.48 | 21.50 | 22.43 | 1.6M |
| 2025-06-02 | 21.72 | 21.88 | 21.48 | 21.69 | 1.9M |
| 2025-05-30 | 22.18 | 22.68 | 22.11 | 22.11 | 3.9M |
| 2025-05-29 | 22.77 | 23.34 | 22.37 | 22.53 | 1.4M |
| 2025-05-28 | 22.22 | 22.60 | 22.21 | 22.35 | 1.7M |
| 2025-05-27 | 22.11 | 22.75 | 22.00 | 22.45 | 2.3M |
| 2025-05-26 | 22.17 | 22.21 | 21.96 | 22.13 | 1.1M |
| 2025-05-23 | 22.31 | 22.65 | 21.23 | 21.52 | 3.5M |
| 2025-05-22 | 22.51 | 22.90 | 22.36 | 22.47 | 2.9M |
| 2025-05-21 | 22.71 | 22.97 | 22.51 | 22.94 | 1.8M |
| 2025-05-20 | 22.86 | 23.14 | 22.82 | 22.97 | 2.0M |
| 2025-05-19 | 22.75 | 22.93 | 22.58 | 22.81 | 1.7M |
| 2025-05-16 | 23.07 | 23.33 | 22.97 | 23.06 | 1.9M |
| 2025-05-15 | 23.10 | 23.42 | 22.97 | 23.17 | 1.7M |
| 2025-05-14 | 23.40 | 23.46 | 22.83 | 23.29 | 2.8M |
| 2025-05-13 | 22.79 | 23.31 | 22.69 | 23.31 | 3.1M |
| 2025-05-12 | 21.75 | 22.84 | 21.75 | 22.66 | 4.1M |
| 2025-05-09 | 20.88 | 21.36 | 20.83 | 21.21 | 2.6M |
| 2025-05-08 | 20.39 | 20.93 | 20.24 | 20.53 | 2.6M |
| 2025-05-07 | 19.93 | 20.30 | 19.89 | 20.16 | 1.8M |
| 2025-05-06 | 20.37 | 20.50 | 19.88 | 20.03 | 1.8M |
| 2025-05-05 | 20.64 | 20.98 | 20.38 | 20.44 | 1.5M |
| 2025-05-02 | 20.32 | 20.71 | 20.22 | 20.64 | 2.3M |
| 2025-04-30 | 20.11 | 20.40 | 19.37 | 19.82 | 2.9M |
| 2025-04-29 | 20.12 | 20.40 | 19.84 | 20.15 | 2.3M |
| 2025-04-28 | 20.34 | 20.66 | 20.11 | 20.15 | 2.9M |
| 2025-04-25 | 20.49 | 20.69 | 20.08 | 20.42 | 2.1M |
| 2025-04-24 | 19.50 | 20.66 | 19.44 | 20.24 | 4.4M |
| 2025-04-23 | 18.75 | 19.48 | 18.60 | 19.23 | 4.3M |
| 2025-04-22 | 17.90 | 18.26 | 17.76 | 18.15 | 2.5M |
| 2025-04-17 | 18.15 | 18.32 | 17.73 | 17.93 | 2.2M |
| 2025-04-16 | 17.85 | 18.10 | 17.75 | 18.06 | 2.4M |
| 2025-04-15 | 18.12 | 18.34 | 18.02 | 18.30 | 2.2M |
| 2025-04-14 | 18.24 | 18.53 | 17.90 | 17.97 | 3.0M |
| 2025-04-11 | 17.19 | 17.83 | 17.00 | 17.58 | 5.3M |
| 2025-04-10 | 19.01 | 19.08 | 16.90 | 16.91 | 5.6M |
| 2025-04-09 | 16.22 | 17.35 | 16.14 | 16.68 | 6.8M |
| 2025-04-08 | 17.50 | 17.76 | 16.72 | 17.27 | 4.7M |
| 2025-04-07 | 15.51 | 18.08 | 15.50 | 16.88 | 8.8M |
| 2025-04-04 | 17.88 | 17.99 | 16.51 | 17.02 | 6.1M |
| 2025-04-03 | 19.23 | 19.72 | 18.14 | 18.24 | 4.3M |
| 2025-04-02 | 20.10 | 20.23 | 19.64 | 19.92 | 2.0M |
| 2025-04-01 | 20.52 | 20.53 | 19.73 | 20.12 | 3.1M |
| 2025-03-31 | 20.08 | 20.22 | 19.73 | 20.00 | 3.1M |
| 2025-03-28 | 21.03 | 21.23 | 20.51 | 20.51 | 2.8M |
| 2025-03-27 | 21.15 | 21.54 | 20.89 | 21.29 | 3.7M |
| 2025-03-26 | 22.40 | 22.56 | 21.51 | 21.55 | 3.1M |
| 2025-03-25 | 22.48 | 22.79 | 22.20 | 22.45 | 2.2M |
| 2025-03-24 | 22.38 | 22.62 | 21.99 | 22.44 | 2.5M |
| 2025-03-21 | 22.36 | 22.47 | 21.72 | 22.11 | 4.5M |
| 2025-03-20 | 23.42 | 23.57 | 22.63 | 22.63 | 3.3M |
| 2025-03-19 | 23.15 | 23.58 | 23.06 | 23.54 | 3.0M |
| 2025-03-18 | 23.16 | 23.98 | 23.10 | 23.48 | 2.7M |
| 2025-03-17 | 22.66 | 22.98 | 22.51 | 22.93 | 2.4M |
| 2025-03-14 | 22.15 | 22.65 | 21.98 | 22.60 | 3.1M |
| 2025-03-13 | 22.39 | 22.46 | 22.03 | 22.11 | 3.1M |
| 2025-03-12 | 22.80 | 23.10 | 22.52 | 22.73 | 2.4M |
| 2025-03-11 | 23.20 | 23.78 | 22.56 | 22.69 | 3.7M |
| 2025-03-10 | 24.10 | 24.21 | 23.05 | 23.34 | 3.9M |
| 2025-03-07 | 23.99 | 24.03 | 23.30 | 23.73 | 3.8M |
| 2025-03-06 | 23.52 | 24.27 | 23.33 | 24.04 | 5.0M |
| 2025-03-05 | 22.53 | 23.25 | 22.38 | 22.98 | 5.1M |
| 2025-03-04 | 23.12 | 23.27 | 21.75 | 21.80 | 5.1M |
| 2025-03-03 | 23.61 | 24.08 | 23.21 | 23.77 | 4.8M |
| 2025-02-28 | 23.56 | 23.95 | 23.32 | 23.73 | 4.1M |
| 2025-02-27 | 25.00 | 25.06 | 24.15 | 24.17 | 4.1M |
| 2025-02-26 | 25.71 | 25.74 | 25.06 | 25.16 | 4.3M |
| 2025-02-25 | 25.98 | 26.10 | 25.62 | 25.81 | 2.9M |
| 2025-02-24 | 26.74 | 26.74 | 26.12 | 26.43 | 3.4M |
| 2025-02-21 | 26.92 | 27.08 | 26.58 | 26.75 | 8.4M |
| 2025-02-20 | 25.30 | 26.70 | 25.00 | 26.38 | 7.0M |
| 2025-02-19 | 23.95 | 25.24 | 23.94 | 24.95 | 8.3M |
| 2025-02-18 | 23.25 | 23.33 | 22.92 | 23.13 | 2.3M |
| 2025-02-17 | 23.31 | 23.46 | 23.20 | 23.22 | 1.5M |
| 2025-02-14 | 22.90 | 23.47 | 22.85 | 23.33 | 2.8M |
| 2025-02-13 | 22.98 | 23.08 | 22.53 | 22.95 | 3.1M |
| 2025-02-12 | 22.15 | 22.38 | 21.82 | 22.32 | 3.2M |
| 2025-02-11 | 21.69 | 22.19 | 21.66 | 22.18 | 2.5M |
| 2025-02-10 | 21.89 | 22.00 | 21.65 | 21.75 | 2.3M |
| 2025-02-07 | 21.93 | 22.03 | 21.70 | 21.74 | 2.9M |
| 2025-02-06 | 21.08 | 21.77 | 20.99 | 21.60 | 4.7M |
| 2025-02-05 | 21.25 | 21.54 | 20.74 | 21.20 | 3.2M |
| 2025-02-04 | 21.51 | 21.83 | 21.41 | 21.64 | 3.9M |
| 2025-02-03 | 21.00 | 21.33 | 20.67 | 21.17 | 5.0M |
| 2025-01-31 | 21.50 | 21.89 | 21.34 | 21.83 | 4.8M |
| 2025-01-30 | 23.00 | 23.14 | 21.13 | 21.24 | 8.7M |
| 2025-01-29 | 24.30 | 24.31 | 23.64 | 23.78 | 3.0M |
| 2025-01-28 | 24.15 | 24.49 | 23.55 | 23.60 | 3.5M |
| 2025-01-27 | 23.95 | 24.69 | 23.47 | 24.39 | 3.3M |
| 2025-01-24 | 24.46 | 24.90 | 24.14 | 24.30 | 2.2M |
| 2025-01-23 | 24.33 | 24.73 | 24.25 | 24.58 | 3.0M |
| 2025-01-22 | 24.44 | 24.79 | 24.36 | 24.54 | 2.1M |
| 2025-01-21 | 24.69 | 24.92 | 24.56 | 24.68 | 1.7M |
| 2025-01-20 | 24.83 | 24.93 | 24.37 | 24.75 | 1.5M |
| 2025-01-17 | 24.24 | 24.74 | 24.24 | 24.67 | 2.5M |
| 2025-01-16 | 24.51 | 24.60 | 24.00 | 24.18 | 3.1M |
| 2025-01-15 | 23.61 | 24.20 | 23.45 | 24.06 | 2.3M |
| 2025-01-14 | 23.52 | 24.03 | 23.49 | 23.51 | 2.7M |
| 2025-01-13 | 23.50 | 23.68 | 22.97 | 23.42 | 2.8M |
| 2025-01-10 | 24.37 | 24.61 | 24.02 | 24.05 | 2.3M |
| 2025-01-09 | 24.32 | 24.60 | 24.26 | 24.48 | 1.6M |
| 2025-01-08 | 25.61 | 25.65 | 24.60 | 24.70 | 2.4M |
| 2025-01-07 | 25.40 | 25.87 | 25.16 | 25.82 | 2.6M |
| 2025-01-06 | 23.86 | 25.33 | 23.77 | 25.33 | 4.4M |
| 2025-01-03 | 23.71 | 23.76 | 23.21 | 23.48 | 2.1M |
| 2025-01-02 | 24.18 | 24.37 | 23.75 | 23.79 | 2.5M |