37.93
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 38.20 | 38.20 | 37.91 | 37.93 | 0.0M |
| 2025-09-26 | 37.80 | 38.16 | 37.13 | 38.16 | 0.0M |
| 2025-09-25 | 37.76 | 37.76 | 36.89 | 37.34 | 0.0M |
| 2025-09-24 | 36.98 | 37.75 | 36.98 | 37.75 | 0.0M |
| 2025-09-23 | 36.70 | 37.00 | 36.70 | 36.70 | 0.0M |
| 2025-09-22 | 37.00 | 37.00 | 36.39 | 36.60 | 0.0M |
| 2025-09-19 | 37.00 | 37.00 | 36.74 | 36.85 | 0.0M |
| 2025-09-18 | 35.00 | 35.73 | 35.00 | 35.66 | 0.0M |
| 2025-09-17 | 36.50 | 36.50 | 35.41 | 35.45 | 0.0M |
| 2025-09-16 | 37.00 | 37.00 | 35.89 | 36.47 | 0.0M |
| 2025-09-15 | 35.80 | 36.74 | 35.80 | 36.17 | 0.0M |
| 2025-09-12 | 36.50 | 36.50 | 35.80 | 35.80 | 0.0M |
| 2025-09-11 | 37.00 | 37.00 | 36.00 | 36.32 | 0.0M |
| 2025-09-10 | 35.27 | 36.38 | 35.27 | 35.85 | 0.0M |
| 2025-09-09 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2025-09-08 | 34.90 | 34.90 | 34.45 | 34.90 | 0.0M |
| 2025-09-05 | 36.00 | 36.00 | 34.40 | 34.40 | 0.0M |
| 2025-09-04 | 34.51 | 35.00 | 34.25 | 35.00 | 0.0M |
| 2025-09-03 | 33.99 | 34.61 | 33.99 | 34.51 | 0.0M |
| 2025-09-02 | 34.86 | 34.86 | 33.99 | 33.99 | 0.0M |
| 2025-09-01 | 34.61 | 35.20 | 34.61 | 34.85 | 0.0M |
| 2025-08-29 | 35.00 | 35.00 | 34.61 | 34.61 | 0.0M |
| 2025-08-28 | 35.00 | 35.00 | 34.99 | 35.00 | 0.0M |
| 2025-08-27 | 34.00 | 34.47 | 34.00 | 34.18 | 0.0M |
| 2025-08-26 | 35.00 | 35.00 | 34.43 | 34.46 | 0.0M |
| 2025-08-25 | 35.55 | 35.55 | 35.08 | 35.15 | 0.0M |
| 2025-08-22 | 34.90 | 35.60 | 33.32 | 35.55 | 0.0M |
| 2025-08-21 | 35.20 | 35.20 | 34.90 | 34.90 | 0.0M |
| 2025-08-20 | 35.20 | 35.20 | 33.71 | 35.20 | 0.0M |
| 2025-08-19 | 34.90 | 35.20 | 34.75 | 35.20 | 0.0M |
| 2025-08-18 | 35.00 | 35.00 | 33.02 | 34.90 | 0.0M |
| 2025-08-14 | 34.70 | 35.00 | 34.70 | 35.00 | 0.0M |
| 2025-08-13 | 34.20 | 34.98 | 34.20 | 34.70 | 0.0M |
| 2025-08-12 | 34.10 | 34.34 | 34.10 | 34.15 | 0.0M |
| 2025-08-11 | 33.70 | 33.95 | 33.23 | 33.95 | 0.0M |
| 2025-08-08 | 33.00 | 33.75 | 33.00 | 33.70 | 0.0M |
| 2025-08-07 | 34.10 | 34.10 | 32.40 | 32.99 | 0.0M |
| 2025-08-06 | 32.45 | 32.70 | 32.18 | 32.18 | 0.0M |
| 2025-08-05 | 34.10 | 34.10 | 31.34 | 31.82 | 0.0M |
| 2025-08-04 | 33.90 | 33.90 | 31.50 | 31.80 | 0.0M |
| 2025-08-01 | 32.06 | 32.15 | 30.40 | 30.95 | 0.0M |
| 2025-07-31 | 35.00 | 35.00 | 32.17 | 32.47 | 0.0M |
| 2025-07-30 | 33.88 | 33.88 | 32.33 | 32.69 | 0.0M |
| 2025-07-29 | 32.00 | 34.56 | 32.00 | 33.31 | 0.0M |
| 2025-07-28 | 32.90 | 32.90 | 32.50 | 32.55 | 0.0M |
| 2025-07-25 | 32.12 | 32.40 | 31.88 | 32.40 | 0.0M |
| 2025-07-24 | 31.20 | 32.20 | 31.20 | 32.15 | 0.0M |
| 2025-07-23 | 31.30 | 31.30 | 30.96 | 31.20 | 0.0M |
| 2025-07-22 | 30.50 | 30.93 | 30.50 | 30.93 | 0.0M |
| 2025-07-21 | 31.00 | 31.00 | 30.50 | 30.50 | 0.0M |
| 2025-07-18 | 31.29 | 31.29 | 30.80 | 31.00 | 0.0M |
| 2025-07-17 | 31.12 | 31.12 | 30.80 | 30.80 | 0.0M |
| 2025-07-16 | 31.95 | 31.95 | 30.39 | 30.94 | 0.0M |
| 2025-07-15 | 30.50 | 30.86 | 30.50 | 30.84 | 0.0M |
| 2025-07-14 | 30.48 | 30.60 | 30.48 | 30.60 | 0.0M |
| 2025-07-11 | 31.24 | 31.24 | 30.52 | 30.60 | 0.0M |
| 2025-07-10 | 31.55 | 31.71 | 31.24 | 31.24 | 0.0M |
| 2025-07-09 | 32.00 | 32.00 | 31.32 | 31.55 | 0.0M |
| 2025-07-08 | 30.90 | 31.40 | 30.90 | 31.00 | 0.0M |
| 2025-07-07 | 30.59 | 31.02 | 30.38 | 30.90 | 0.0M |
| 2025-07-04 | 30.59 | 30.59 | 30.05 | 30.20 | 0.0M |
| 2025-07-03 | 30.50 | 30.59 | 29.84 | 30.59 | 0.0M |
| 2025-07-02 | 29.91 | 30.59 | 29.91 | 30.30 | 0.0M |
| 2025-07-01 | 29.60 | 29.91 | 29.00 | 29.50 | 0.0M |
| 2025-06-30 | 29.31 | 29.82 | 29.22 | 29.64 | 0.0M |
| 2025-06-27 | 29.10 | 29.50 | 29.10 | 29.31 | 0.0M |
| 2025-06-26 | 29.60 | 29.60 | 29.10 | 29.34 | 0.0M |
| 2025-06-25 | 30.40 | 30.59 | 29.30 | 29.30 | 0.0M |
| 2025-06-24 | 29.80 | 30.30 | 29.80 | 30.29 | 0.0M |
| 2025-06-23 | 29.40 | 29.63 | 29.06 | 29.63 | 0.0M |
| 2025-06-20 | 29.61 | 29.78 | 29.40 | 29.40 | 0.0M |
| 2025-06-18 | 29.94 | 29.94 | 29.30 | 29.90 | 0.0M |
| 2025-06-17 | 30.30 | 30.30 | 29.32 | 29.94 | 0.0M |
| 2025-06-16 | 29.05 | 30.16 | 29.05 | 30.16 | 0.0M |
| 2025-06-13 | 29.84 | 29.84 | 28.96 | 29.05 | 0.0M |
| 2025-06-12 | 29.84 | 29.84 | 29.30 | 29.84 | 0.0M |
| 2025-06-11 | 29.80 | 29.80 | 29.35 | 29.35 | 0.0M |
| 2025-06-10 | 29.85 | 29.85 | 29.56 | 29.84 | 0.0M |
| 2025-06-09 | 30.10 | 30.30 | 29.85 | 29.91 | 0.0M |
| 2025-06-06 | 30.20 | 30.25 | 30.00 | 30.24 | 0.0M |
| 2025-06-05 | 30.10 | 30.10 | 29.52 | 30.10 | 0.0M |
| 2025-06-04 | 29.22 | 29.91 | 29.22 | 29.48 | 0.0M |
| 2025-06-03 | 29.87 | 29.87 | 29.40 | 29.61 | 0.0M |
| 2025-06-02 | 30.28 | 30.36 | 29.72 | 29.87 | 0.0M |
| 2025-05-30 | 30.00 | 30.43 | 29.62 | 30.23 | 0.0M |
| 2025-05-29 | 29.92 | 30.00 | 29.76 | 29.76 | 0.0M |
| 2025-05-28 | 30.20 | 30.20 | 29.92 | 29.92 | 0.0M |
| 2025-05-27 | 29.92 | 30.20 | 29.92 | 29.92 | 0.0M |
| 2025-05-26 | 29.46 | 30.38 | 29.46 | 30.17 | 0.0M |
| 2025-05-23 | 29.80 | 30.50 | 28.20 | 29.46 | 0.0M |
| 2025-05-22 | 30.50 | 30.50 | 29.18 | 29.80 | 0.0M |
| 2025-05-21 | 30.26 | 30.26 | 29.80 | 29.80 | 0.0M |
| 2025-05-20 | 29.22 | 30.26 | 29.22 | 30.26 | 0.0M |
| 2025-05-19 | 29.15 | 29.80 | 29.15 | 29.55 | 0.0M |
| 2025-05-16 | 29.00 | 29.44 | 29.00 | 29.09 | 0.0M |
| 2025-05-15 | 28.94 | 29.35 | 28.80 | 28.90 | 0.0M |
| 2025-05-14 | 28.60 | 29.22 | 28.60 | 28.94 | 0.0M |
| 2025-05-13 | 28.90 | 28.94 | 28.60 | 28.60 | 0.0M |
| 2025-05-12 | 27.90 | 28.80 | 27.90 | 28.33 | 0.0M |
| 2025-05-09 | 27.02 | 27.98 | 27.02 | 27.90 | 0.0M |
| 2025-05-08 | 27.30 | 27.75 | 27.11 | 27.75 | 0.0M |
| 2025-05-07 | 27.40 | 27.50 | 27.08 | 27.25 | 0.0M |
| 2025-05-06 | 27.30 | 27.48 | 27.00 | 27.00 | 0.0M |
| 2025-05-05 | 27.40 | 27.60 | 27.00 | 27.30 | 0.0M |
| 2025-05-02 | 26.25 | 27.00 | 25.85 | 26.85 | 0.0M |
| 2025-04-30 | 27.60 | 27.60 | 25.80 | 26.25 | 0.0M |
| 2025-04-29 | 26.90 | 27.80 | 26.90 | 27.27 | 0.0M |
| 2025-04-28 | 27.85 | 27.97 | 27.50 | 27.73 | 0.0M |
| 2025-04-25 | 26.50 | 27.50 | 26.50 | 27.50 | 0.0M |
| 2025-04-24 | 27.50 | 27.50 | 26.50 | 26.50 | 0.0M |
| 2025-04-23 | 26.90 | 27.31 | 26.43 | 26.90 | 0.0M |
| 2025-04-22 | 26.00 | 26.07 | 25.64 | 25.75 | 0.0M |
| 2025-04-17 | 26.00 | 26.00 | 25.25 | 25.61 | 0.0M |
| 2025-04-16 | 25.99 | 25.99 | 25.49 | 25.84 | 0.0M |
| 2025-04-15 | 24.85 | 25.91 | 24.85 | 25.91 | 0.0M |
| 2025-04-14 | 23.80 | 24.90 | 23.80 | 24.85 | 0.0M |
| 2025-04-11 | 25.00 | 25.00 | 23.64 | 24.07 | 0.0M |
| 2025-04-10 | 25.00 | 25.81 | 24.20 | 24.20 | 0.0M |
| 2025-04-09 | 24.10 | 24.10 | 22.94 | 22.94 | 0.0M |
| 2025-04-08 | 22.36 | 24.10 | 22.36 | 24.00 | 0.0M |
| 2025-04-07 | 22.45 | 22.82 | 21.35 | 22.40 | 0.0M |
| 2025-04-04 | 25.64 | 25.64 | 22.90 | 22.97 | 0.0M |
| 2025-04-03 | 26.68 | 26.68 | 25.30 | 25.66 | 0.0M |
| 2025-04-02 | 26.41 | 26.68 | 26.08 | 26.68 | 0.0M |
| 2025-04-01 | 26.01 | 26.63 | 26.00 | 26.41 | 0.0M |
| 2025-03-31 | 27.50 | 27.50 | 25.60 | 25.69 | 0.0M |
| 2025-03-28 | 26.50 | 26.89 | 26.45 | 26.60 | 0.0M |
| 2025-03-27 | 27.75 | 27.75 | 26.92 | 27.30 | 0.0M |
| 2025-03-26 | 27.60 | 27.78 | 27.15 | 27.66 | 0.0M |
| 2025-03-25 | 27.80 | 27.80 | 27.00 | 27.60 | 0.0M |
| 2025-03-24 | 27.80 | 27.80 | 27.35 | 27.41 | 0.0M |
| 2025-03-21 | 26.60 | 27.35 | 26.33 | 27.35 | 0.0M |
| 2025-03-20 | 27.80 | 27.80 | 26.52 | 26.60 | 0.0M |
| 2025-03-19 | 27.50 | 27.83 | 27.15 | 27.70 | 0.0M |
| 2025-03-18 | 27.00 | 27.50 | 26.80 | 27.50 | 0.0M |
| 2025-03-17 | 26.36 | 26.60 | 25.73 | 26.60 | 0.0M |
| 2025-03-14 | 25.00 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2025-03-13 | 25.60 | 25.60 | 25.00 | 25.25 | 0.0M |
| 2025-03-12 | 24.70 | 25.63 | 24.70 | 25.20 | 0.0M |
| 2025-03-11 | 25.50 | 25.50 | 24.73 | 24.88 | 0.0M |
| 2025-03-10 | 26.50 | 26.50 | 25.13 | 25.13 | 0.0M |
| 2025-03-07 | 26.12 | 26.12 | 25.74 | 26.00 | 0.0M |
| 2025-03-06 | 26.05 | 26.32 | 25.75 | 26.12 | 0.0M |
| 2025-03-05 | 26.00 | 26.05 | 25.52 | 25.75 | 0.0M |
| 2025-03-04 | 26.00 | 26.00 | 24.80 | 24.99 | 0.0M |
| 2025-03-03 | 26.00 | 26.20 | 25.48 | 26.05 | 0.0M |
| 2025-02-28 | 25.70 | 26.00 | 25.40 | 25.97 | 0.0M |
| 2025-02-27 | 25.70 | 25.87 | 25.70 | 25.70 | 0.0M |
| 2025-02-26 | 25.31 | 25.70 | 25.31 | 25.54 | 0.0M |
| 2025-02-25 | 24.00 | 25.31 | 23.00 | 25.31 | 0.0M |
| 2025-02-24 | 25.00 | 25.00 | 24.70 | 24.84 | 0.0M |
| 2025-02-21 | 24.52 | 24.70 | 24.14 | 24.70 | 0.0M |
| 2025-02-20 | 24.46 | 24.74 | 24.46 | 24.52 | 0.0M |
| 2025-02-19 | 24.96 | 24.96 | 24.30 | 24.46 | 0.0M |
| 2025-02-18 | 24.50 | 24.60 | 24.19 | 24.60 | 0.0M |
| 2025-02-17 | 23.68 | 24.60 | 23.68 | 24.23 | 0.0M |
| 2025-02-14 | 24.60 | 24.60 | 23.63 | 23.97 | 0.0M |
| 2025-02-13 | 24.60 | 24.60 | 23.74 | 24.00 | 0.0M |
| 2025-02-12 | 23.70 | 24.34 | 23.65 | 24.34 | 0.0M |
| 2025-02-11 | 22.96 | 23.82 | 22.96 | 23.70 | 0.0M |
| 2025-02-10 | 23.12 | 23.31 | 22.96 | 22.96 | 0.0M |
| 2025-02-07 | 23.45 | 23.50 | 23.12 | 23.12 | 0.0M |
| 2025-02-06 | 22.47 | 23.45 | 22.47 | 23.45 | 0.0M |
| 2025-02-05 | 21.15 | 22.89 | 21.15 | 22.68 | 0.0M |
| 2025-02-04 | 20.60 | 20.80 | 20.60 | 20.80 | 0.0M |
| 2025-02-03 | 20.86 | 20.86 | 20.08 | 20.08 | 0.0M |
| 2025-01-31 | 21.21 | 21.25 | 20.86 | 20.86 | 0.0M |
| 2025-01-30 | 21.50 | 21.50 | 20.85 | 20.85 | 0.0M |
| 2025-01-29 | 20.88 | 21.09 | 20.76 | 21.09 | 0.0M |
| 2025-01-28 | 20.58 | 20.70 | 20.58 | 20.70 | 0.0M |
| 2025-01-27 | 20.58 | 20.58 | 20.37 | 20.58 | 0.0M |
| 2025-01-24 | 20.57 | 20.68 | 20.44 | 20.58 | 0.0M |
| 2025-01-23 | 20.20 | 20.57 | 20.20 | 20.57 | 0.0M |
| 2025-01-22 | 20.26 | 20.51 | 19.90 | 20.20 | 0.0M |
| 2025-01-21 | 20.88 | 20.88 | 20.43 | 20.51 | 0.0M |
| 2025-01-20 | 20.27 | 20.78 | 20.27 | 20.74 | 0.0M |
| 2025-01-17 | 20.22 | 20.52 | 20.22 | 20.26 | 0.0M |
| 2025-01-16 | 19.60 | 20.59 | 19.60 | 20.36 | 0.0M |
| 2025-01-15 | 20.09 | 20.20 | 20.03 | 20.20 | 0.0M |
| 2025-01-14 | 18.90 | 20.20 | 18.90 | 20.09 | 0.0M |
| 2025-01-13 | 19.36 | 19.42 | 19.36 | 19.36 | 0.0M |
| 2025-01-10 | 19.80 | 19.80 | 19.36 | 19.36 | 0.0M |
| 2025-01-09 | 20.00 | 20.00 | 19.40 | 19.60 | 0.0M |
| 2025-01-08 | 19.80 | 19.95 | 19.62 | 19.62 | 0.0M |
| 2025-01-07 | 19.50 | 19.59 | 19.15 | 19.29 | 0.0M |
| 2025-01-03 | 18.88 | 18.92 | 18.70 | 18.89 | 0.0M |
| 2025-01-02 | 19.77 | 19.77 | 18.28 | 18.72 | 0.0M |