27.04
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 | 25.91 | 27.31 | 25.80 | 27.04 | 7.5M |
| 2025-09-25 | 26.06 | 26.49 | 25.70 | 25.91 | 7.1M |
| 2025-09-24 | 26.48 | 27.05 | 26.14 | 26.34 | 10.7M |
| 2025-09-23 | 25.98 | 26.59 | 25.61 | 26.40 | 12.5M |
| 2025-09-22 | 25.33 | 25.81 | 25.06 | 25.74 | 9.2M |
| 2025-09-19 | 26.50 | 26.50 | 25.42 | 25.56 | 58.4M |
| 2025-09-18 | 25.87 | 26.50 | 25.48 | 26.40 | 6.4M |
| 2025-09-17 | 25.57 | 26.39 | 25.06 | 25.43 | 5.9M |
| 2025-09-16 | 26.08 | 26.09 | 25.33 | 25.58 | 4.6M |
| 2025-09-15 | 25.24 | 26.12 | 24.96 | 25.90 | 5.6M |
| 2025-09-12 | 25.95 | 25.95 | 24.97 | 25.09 | 5.0M |
| 2025-09-11 | 25.73 | 26.03 | 25.33 | 25.90 | 4.0M |
| 2025-09-10 | 25.25 | 26.19 | 25.13 | 25.63 | 5.8M |
| 2025-09-09 | 26.30 | 26.48 | 25.31 | 25.39 | 6.8M |
| 2025-09-08 | 26.36 | 26.60 | 25.20 | 26.38 | 7.2M |
| 2025-09-05 | 25.81 | 26.95 | 25.61 | 26.34 | 6.3M |
| 2025-09-04 | 24.83 | 25.75 | 24.53 | 25.75 | 4.6M |
| 2025-09-03 | 25.65 | 26.14 | 24.83 | 24.89 | 5.8M |
| 2025-09-02 | 25.97 | 26.16 | 25.74 | 25.89 | 7.5M |
| 2025-08-29 | 27.18 | 27.35 | 26.66 | 26.77 | 5.6M |
| 2025-08-28 | 27.20 | 27.45 | 26.55 | 27.25 | 5.7M |
| 2025-08-27 | 26.08 | 26.98 | 25.98 | 26.97 | 4.7M |
| 2025-08-26 | 26.81 | 27.22 | 26.00 | 26.14 | 6.7M |
| 2025-08-25 | 26.61 | 26.84 | 26.31 | 26.75 | 4.7M |
| 2025-08-22 | 25.24 | 26.88 | 25.24 | 26.75 | 8.3M |
| 2025-08-21 | 25.03 | 25.05 | 24.69 | 25.00 | 5.0M |
| 2025-08-20 | 25.31 | 25.40 | 25.00 | 25.22 | 4.5M |
| 2025-08-19 | 25.83 | 26.22 | 25.24 | 25.28 | 6.2M |
| 2025-08-18 | 25.38 | 25.92 | 25.23 | 25.68 | 4.5M |
| 2025-08-15 | 25.54 | 25.90 | 25.27 | 25.33 | 3.7M |
| 2025-08-14 | 25.29 | 25.59 | 24.69 | 25.53 | 5.5M |
| 2025-08-13 | 24.57 | 25.83 | 24.40 | 25.74 | 7.2M |
| 2025-08-12 | 24.28 | 24.73 | 23.96 | 24.64 | 7.4M |
| 2025-08-11 | 24.04 | 24.27 | 23.62 | 24.00 | 6.0M |
| 2025-08-08 | 24.14 | 24.75 | 23.90 | 24.04 | 7.5M |
| 2025-08-07 | 25.10 | 25.27 | 23.94 | 24.14 | 7.4M |
| 2025-08-06 | 25.04 | 25.21 | 24.83 | 24.88 | 5.9M |
| 2025-08-05 | 25.30 | 25.58 | 24.94 | 25.17 | 6.3M |
| 2025-08-04 | 25.79 | 25.91 | 25.26 | 25.36 | 7.0M |
| 2025-08-01 | 26.32 | 26.57 | 25.47 | 25.68 | 7.8M |
| 2025-07-31 | 27.56 | 27.66 | 26.44 | 26.68 | 12.6M |
| 2025-07-30 | 28.43 | 29.33 | 27.45 | 27.89 | 11.2M |
| 2025-07-29 | 29.39 | 29.39 | 28.17 | 28.47 | 9.3M |
| 2025-07-28 | 29.54 | 30.20 | 29.04 | 29.42 | 5.9M |
| 2025-07-25 | 28.86 | 29.64 | 28.61 | 29.56 | 5.8M |
| 2025-07-24 | 29.67 | 29.89 | 28.58 | 28.66 | 4.1M |
| 2025-07-23 | 30.27 | 30.53 | 29.73 | 29.87 | 5.1M |
| 2025-07-22 | 29.79 | 30.23 | 28.93 | 29.95 | 4.9M |
| 2025-07-21 | 30.17 | 30.42 | 29.58 | 29.81 | 5.3M |
| 2025-07-18 | 30.66 | 30.96 | 29.86 | 29.93 | 4.6M |
| 2025-07-17 | 30.20 | 31.06 | 30.16 | 30.35 | 5.6M |
| 2025-07-16 | 30.12 | 30.46 | 29.42 | 30.00 | 3.3M |
| 2025-07-15 | 31.02 | 31.02 | 29.78 | 29.83 | 4.1M |
| 2025-07-14 | 29.93 | 30.89 | 29.64 | 30.84 | 4.1M |
| 2025-07-11 | 31.01 | 31.23 | 29.90 | 30.03 | 5.1M |
| 2025-07-10 | 29.64 | 31.58 | 29.53 | 31.51 | 7.5M |
| 2025-07-09 | 30.10 | 30.19 | 29.44 | 29.59 | 3.5M |
| 2025-07-08 | 29.57 | 30.12 | 29.01 | 29.97 | 3.6M |
| 2025-07-07 | 29.45 | 30.28 | 29.09 | 29.42 | 4.0M |
| 2025-07-03 | 30.00 | 30.07 | 29.58 | 29.71 | 3.3M |
| 2025-07-02 | 29.68 | 30.02 | 29.26 | 29.64 | 7.8M |
| 2025-07-01 | 28.38 | 30.29 | 28.37 | 29.61 | 8.5M |
| 2025-06-30 | 28.78 | 28.80 | 28.14 | 28.39 | 4.9M |
| 2025-06-27 | 28.66 | 28.90 | 28.09 | 28.86 | 6.4M |
| 2025-06-26 | 28.60 | 29.07 | 28.40 | 28.51 | 6.3M |
| 2025-06-25 | 29.64 | 29.65 | 28.36 | 28.60 | 5.1M |
| 2025-06-24 | 28.95 | 29.81 | 28.95 | 29.61 | 5.7M |
| 2025-06-23 | 28.21 | 28.65 | 27.57 | 28.50 | 4.8M |
| 2025-06-20 | 28.30 | 28.76 | 27.79 | 28.15 | 7.6M |
| 2025-06-18 | 26.33 | 27.78 | 26.25 | 27.75 | 6.4M |
| 2025-06-17 | 25.98 | 26.62 | 25.92 | 26.45 | 4.2M |
| 2025-06-16 | 25.98 | 26.71 | 25.86 | 26.25 | 6.8M |
| 2025-06-13 | 26.85 | 26.86 | 25.39 | 25.56 | 6.9M |
| 2025-06-12 | 27.52 | 27.69 | 27.06 | 27.31 | 3.6M |
| 2025-06-11 | 28.53 | 28.53 | 27.47 | 27.90 | 4.6M |
| 2025-06-10 | 26.98 | 28.28 | 26.88 | 28.27 | 5.6M |
| 2025-06-09 | 26.09 | 26.86 | 26.05 | 26.74 | 5.9M |
| 2025-06-06 | 26.08 | 26.23 | 25.65 | 25.73 | 2.9M |
| 2025-06-05 | 25.90 | 26.10 | 25.55 | 25.63 | 4.2M |
| 2025-06-04 | 26.31 | 26.36 | 25.73 | 25.90 | 5.7M |
| 2025-06-03 | 26.02 | 26.79 | 25.70 | 26.47 | 4.9M |
| 2025-06-02 | 26.70 | 26.70 | 25.56 | 26.10 | 7.0M |
| 2025-05-30 | 26.95 | 27.27 | 26.69 | 26.88 | 5.3M |
| 2025-05-29 | 27.82 | 27.96 | 26.95 | 27.27 | 4.6M |
| 2025-05-28 | 28.13 | 28.24 | 27.45 | 27.49 | 4.4M |
| 2025-05-27 | 28.38 | 28.54 | 27.77 | 28.25 | 5.0M |
| 2025-05-23 | 27.10 | 27.93 | 27.06 | 27.69 | 4.0M |
| 2025-05-22 | 27.81 | 28.17 | 26.98 | 27.87 | 4.6M |
| 2025-05-21 | 29.03 | 29.43 | 27.91 | 27.96 | 5.6M |
| 2025-05-20 | 29.42 | 29.55 | 29.03 | 29.41 | 3.5M |
| 2025-05-19 | 30.07 | 30.12 | 29.43 | 29.57 | 3.2M |
| 2025-05-16 | 30.43 | 30.77 | 30.21 | 30.70 | 3.5M |
| 2025-05-15 | 30.39 | 30.51 | 29.77 | 30.31 | 3.7M |
| 2025-05-14 | 30.38 | 30.72 | 30.17 | 30.69 | 4.1M |
| 2025-05-13 | 30.03 | 30.59 | 29.70 | 30.52 | 4.5M |
| 2025-05-12 | 29.98 | 30.67 | 29.60 | 30.08 | 6.9M |
| 2025-05-09 | 27.85 | 28.07 | 27.51 | 28.03 | 3.0M |
| 2025-05-08 | 27.53 | 28.40 | 26.75 | 27.83 | 4.5M |
| 2025-05-07 | 26.95 | 27.42 | 26.72 | 27.09 | 5.2M |
| 2025-05-06 | 27.20 | 27.35 | 26.72 | 26.85 | 4.6M |
| 2025-05-05 | 27.55 | 28.41 | 27.27 | 27.62 | 5.7M |
| 2025-05-02 | 27.74 | 28.14 | 27.31 | 27.80 | 5.0M |
| 2025-05-01 | 27.50 | 28.03 | 26.65 | 27.20 | 7.0M |
| 2025-04-30 | 28.72 | 28.73 | 26.72 | 27.06 | 8.7M |
| 2025-04-29 | 27.85 | 28.08 | 27.08 | 27.99 | 8.8M |
| 2025-04-28 | 28.44 | 28.87 | 27.98 | 28.06 | 4.2M |
| 2025-04-25 | 27.60 | 28.71 | 27.51 | 28.44 | 5.5M |
| 2025-04-24 | 26.79 | 27.47 | 26.39 | 27.17 | 7.5M |
| 2025-04-23 | 27.74 | 28.63 | 26.49 | 26.72 | 7.5M |
| 2025-04-22 | 25.36 | 26.86 | 25.36 | 26.75 | 11.3M |
| 2025-04-21 | 25.16 | 25.54 | 24.69 | 25.00 | 6.0M |
| 2025-04-17 | 24.75 | 25.67 | 24.67 | 25.51 | 3.7M |
| 2025-04-16 | 24.94 | 25.19 | 24.27 | 24.75 | 4.3M |
| 2025-04-15 | 25.35 | 25.83 | 24.98 | 25.07 | 3.1M |
| 2025-04-14 | 25.82 | 25.95 | 24.75 | 25.28 | 3.1M |
| 2025-04-11 | 25.26 | 25.67 | 24.65 | 25.33 | 4.5M |
| 2025-04-10 | 26.55 | 26.93 | 24.75 | 25.45 | 6.3M |
| 2025-04-09 | 23.38 | 27.76 | 23.21 | 27.57 | 10.6M |
| 2025-04-08 | 24.75 | 25.23 | 23.12 | 23.51 | 7.8M |
| 2025-04-07 | 22.32 | 25.19 | 22.31 | 23.75 | 9.7M |
| 2025-04-04 | 22.69 | 23.64 | 21.40 | 23.18 | 10.2M |
| 2025-04-03 | 24.40 | 24.82 | 23.47 | 23.77 | 12.1M |
| 2025-04-02 | 24.75 | 26.45 | 24.63 | 26.27 | 6.3M |
| 2025-04-01 | 24.81 | 25.13 | 24.18 | 24.83 | 4.4M |
| 2025-03-31 | 25.18 | 25.25 | 24.01 | 25.00 | 9.6M |
| 2025-03-28 | 26.92 | 27.02 | 25.43 | 25.67 | 5.9M |
| 2025-03-27 | 27.35 | 27.55 | 26.98 | 27.01 | 3.6M |
| 2025-03-26 | 27.48 | 27.89 | 27.17 | 27.60 | 3.0M |
| 2025-03-25 | 28.23 | 28.45 | 27.36 | 27.54 | 3.3M |
| 2025-03-24 | 27.84 | 28.26 | 27.70 | 28.13 | 6.1M |
| 2025-03-21 | 27.80 | 27.86 | 26.73 | 27.36 | 9.5M |
| 2025-03-20 | 28.76 | 29.20 | 28.23 | 28.25 | 4.7M |
| 2025-03-19 | 27.56 | 29.59 | 27.56 | 29.12 | 8.6M |
| 2025-03-18 | 28.08 | 28.73 | 27.47 | 27.56 | 3.9M |
| 2025-03-17 | 28.16 | 28.91 | 27.99 | 28.08 | 6.4M |
| 2025-03-14 | 27.19 | 28.40 | 27.07 | 28.07 | 5.2M |
| 2025-03-13 | 27.22 | 27.47 | 26.42 | 26.63 | 5.2M |
| 2025-03-12 | 28.40 | 28.65 | 27.06 | 27.32 | 5.0M |
| 2025-03-11 | 27.33 | 28.19 | 26.91 | 27.84 | 7.8M |
| 2025-03-10 | 28.15 | 28.49 | 26.84 | 27.26 | 6.3M |
| 2025-03-07 | 28.72 | 28.89 | 26.92 | 28.48 | 9.5M |
| 2025-03-06 | 30.18 | 30.30 | 28.85 | 28.91 | 6.6M |
| 2025-03-05 | 30.82 | 31.32 | 29.77 | 30.37 | 7.1M |
| 2025-03-04 | 30.87 | 31.42 | 29.27 | 30.73 | 7.6M |
| 2025-03-03 | 33.61 | 34.22 | 31.37 | 31.47 | 6.6M |
| 2025-02-28 | 33.16 | 33.82 | 32.61 | 33.22 | 6.7M |
| 2025-02-27 | 34.64 | 34.68 | 33.24 | 33.25 | 4.9M |
| 2025-02-26 | 35.79 | 36.26 | 34.21 | 34.56 | 6.3M |
| 2025-02-25 | 34.88 | 35.35 | 33.98 | 34.87 | 6.2M |
| 2025-02-24 | 35.84 | 35.85 | 34.58 | 35.04 | 4.5M |
| 2025-02-21 | 38.00 | 38.09 | 35.03 | 35.34 | 7.0M |
| 2025-02-20 | 37.82 | 38.43 | 37.52 | 37.76 | 3.2M |
| 2025-02-19 | 38.92 | 39.03 | 37.75 | 37.97 | 4.3M |
| 2025-02-18 | 39.86 | 39.86 | 39.02 | 39.53 | 3.6M |
| 2025-02-14 | 39.39 | 40.00 | 39.02 | 39.76 | 3.6M |
| 2025-02-13 | 37.31 | 38.90 | 37.18 | 38.87 | 8.7M |
| 2025-02-12 | 35.21 | 35.72 | 34.62 | 35.60 | 3.6M |
| 2025-02-11 | 35.15 | 36.15 | 35.15 | 35.49 | 4.8M |
| 2025-02-10 | 35.79 | 35.85 | 34.71 | 35.57 | 5.5M |
| 2025-02-07 | 36.63 | 36.70 | 35.49 | 35.72 | 4.1M |
| 2025-02-06 | 36.62 | 37.13 | 36.03 | 36.40 | 3.3M |
| 2025-02-05 | 36.27 | 36.41 | 35.70 | 36.31 | 2.0M |
| 2025-02-04 | 35.70 | 36.18 | 35.40 | 36.13 | 2.7M |
| 2025-02-03 | 34.87 | 35.79 | 34.46 | 35.53 | 3.2M |
| 2025-01-31 | 36.33 | 36.60 | 35.87 | 36.05 | 2.9M |
| 2025-01-30 | 35.95 | 36.62 | 35.86 | 36.23 | 4.2M |
| 2025-01-29 | 35.63 | 35.82 | 35.15 | 35.58 | 5.2M |
| 2025-01-28 | 34.89 | 35.78 | 34.73 | 35.74 | 3.5M |
| 2025-01-27 | 34.32 | 35.18 | 34.32 | 35.02 | 4.7M |
| 2025-01-24 | 34.02 | 35.22 | 34.02 | 34.59 | 4.7M |
| 2025-01-23 | 33.76 | 34.40 | 33.61 | 34.15 | 2.9M |
| 2025-01-22 | 34.21 | 34.26 | 33.51 | 33.76 | 3.4M |
| 2025-01-21 | 34.39 | 34.62 | 33.86 | 34.23 | 5.2M |
| 2025-01-17 | 33.82 | 34.26 | 33.51 | 34.05 | 7.0M |
| 2025-01-16 | 33.32 | 33.70 | 32.82 | 33.32 | 6.7M |
| 2025-01-15 | 34.60 | 34.75 | 33.29 | 33.38 | 5.0M |
| 2025-01-14 | 32.39 | 33.51 | 32.22 | 33.19 | 4.2M |
| 2025-01-13 | 31.02 | 32.46 | 30.95 | 32.07 | 4.9M |
| 2025-01-10 | 31.27 | 31.67 | 30.78 | 31.43 | 6.0M |
| 2025-01-08 | 32.70 | 32.75 | 31.79 | 31.98 | 4.4M |
| 2025-01-07 | 33.83 | 34.33 | 31.66 | 33.05 | 4.1M |
| 2025-01-06 | 32.99 | 34.15 | 32.99 | 33.39 | 4.2M |
| 2025-01-03 | 32.65 | 32.85 | 31.86 | 32.51 | 4.1M |
| 2025-01-02 | 33.66 | 34.09 | 32.35 | 32.59 | 4.7M |