29.19
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 29.26 | 29.63 | 28.85 | 29.19 | 1.0M |
| 2025-09-29 | 30.18 | 30.31 | 29.14 | 29.16 | 1.5M |
| 2025-09-26 | 30.02 | 30.43 | 29.52 | 29.71 | 1.0M |
| 2025-09-25 | 30.44 | 30.64 | 29.73 | 29.92 | 1.2M |
| 2025-09-24 | 31.40 | 31.74 | 31.00 | 31.07 | 0.9M |
| 2025-09-23 | 31.66 | 32.08 | 31.32 | 31.39 | 0.8M |
| 2025-09-22 | 31.55 | 32.10 | 31.28 | 31.42 | 1.4M |
| 2025-09-19 | 32.16 | 32.16 | 30.73 | 31.45 | 3.4M |
| 2025-09-18 | 31.70 | 32.04 | 31.46 | 31.95 | 1.7M |
| 2025-09-17 | 30.20 | 31.30 | 29.95 | 30.75 | 1.2M |
| 2025-09-16 | 29.92 | 30.27 | 29.79 | 30.13 | 1.0M |
| 2025-09-15 | 29.86 | 30.64 | 29.72 | 29.87 | 1.4M |
| 2025-09-12 | 30.22 | 30.27 | 29.69 | 29.80 | 1.1M |
| 2025-09-11 | 30.93 | 31.20 | 29.79 | 29.97 | 1.6M |
| 2025-09-10 | 30.99 | 31.14 | 30.00 | 30.51 | 2.1M |
| 2025-09-09 | 30.44 | 30.93 | 30.21 | 30.92 | 1.5M |
| 2025-09-08 | 30.17 | 30.67 | 29.98 | 30.39 | 1.6M |
| 2025-09-05 | 30.51 | 30.98 | 30.29 | 30.57 | 1.4M |
| 2025-09-04 | 29.51 | 30.15 | 28.94 | 30.10 | 1.5M |
| 2025-09-03 | 30.50 | 30.63 | 29.37 | 29.83 | 1.1M |
| 2025-09-02 | 30.00 | 30.57 | 29.45 | 30.50 | 1.6M |
| 2025-08-29 | 31.79 | 31.96 | 30.72 | 30.85 | 1.2M |
| 2025-08-28 | 31.81 | 33.20 | 31.76 | 32.01 | 2.2M |
| 2025-08-27 | 31.42 | 31.84 | 31.23 | 31.46 | 1.8M |
| 2025-08-26 | 31.97 | 32.67 | 31.45 | 31.65 | 1.8M |
| 2025-08-25 | 32.01 | 32.16 | 31.60 | 31.76 | 0.8M |
| 2025-08-22 | 31.22 | 32.93 | 30.94 | 32.13 | 1.4M |
| 2025-08-21 | 30.10 | 30.92 | 29.98 | 30.88 | 0.8M |
| 2025-08-20 | 30.59 | 31.19 | 29.82 | 30.48 | 2.0M |
| 2025-08-19 | 30.86 | 31.12 | 30.42 | 30.64 | 1.0M |
| 2025-08-18 | 30.64 | 31.02 | 30.51 | 30.83 | 1.2M |
| 2025-08-15 | 31.13 | 31.13 | 30.55 | 30.70 | 1.2M |
| 2025-08-14 | 31.13 | 31.39 | 30.73 | 31.10 | 0.9M |
| 2025-08-13 | 32.07 | 32.35 | 31.56 | 31.86 | 1.1M |
| 2025-08-12 | 30.29 | 32.22 | 30.02 | 31.89 | 1.7M |
| 2025-08-11 | 30.85 | 30.94 | 29.71 | 29.81 | 1.2M |
| 2025-08-08 | 30.78 | 31.06 | 30.12 | 30.77 | 1.9M |
| 2025-08-07 | 31.46 | 31.59 | 30.48 | 30.72 | 1.0M |
| 2025-08-06 | 30.97 | 31.00 | 30.28 | 30.81 | 1.1M |
| 2025-08-05 | 31.78 | 31.78 | 30.46 | 31.24 | 1.2M |
| 2025-08-04 | 31.49 | 31.78 | 31.10 | 31.47 | 1.3M |
| 2025-08-01 | 31.13 | 31.48 | 30.29 | 31.26 | 2.1M |
| 2025-07-31 | 32.21 | 32.70 | 30.50 | 31.41 | 3.4M |
| 2025-07-30 | 34.41 | 34.51 | 33.16 | 33.87 | 2.9M |
| 2025-07-29 | 34.71 | 35.20 | 33.89 | 34.01 | 1.4M |
| 2025-07-28 | 34.19 | 34.76 | 33.73 | 34.37 | 1.2M |
| 2025-07-25 | 32.81 | 33.73 | 32.54 | 33.70 | 1.9M |
| 2025-07-24 | 33.90 | 34.09 | 32.56 | 32.76 | 3.5M |
| 2025-07-23 | 35.61 | 35.61 | 33.58 | 34.08 | 3.5M |
| 2025-07-22 | 36.47 | 37.03 | 35.86 | 36.24 | 2.2M |
| 2025-07-21 | 37.25 | 37.85 | 36.63 | 36.69 | 1.8M |
| 2025-07-18 | 36.16 | 36.95 | 35.76 | 36.62 | 1.7M |
| 2025-07-17 | 35.30 | 36.36 | 35.22 | 35.79 | 2.3M |
| 2025-07-16 | 36.21 | 36.44 | 35.18 | 35.47 | 3.6M |
| 2025-07-15 | 37.22 | 37.31 | 36.45 | 36.47 | 1.8M |
| 2025-07-14 | 36.46 | 37.18 | 35.93 | 36.60 | 1.8M |
| 2025-07-11 | 37.11 | 37.39 | 36.60 | 36.76 | 2.1M |
| 2025-07-10 | 37.63 | 38.45 | 37.12 | 37.51 | 4.0M |
| 2025-07-09 | 36.40 | 36.97 | 36.16 | 36.89 | 3.1M |
| 2025-07-08 | 35.88 | 36.55 | 35.51 | 36.35 | 2.0M |
| 2025-07-07 | 35.38 | 35.94 | 35.07 | 35.40 | 1.3M |
| 2025-07-03 | 35.88 | 36.08 | 35.53 | 35.93 | 0.7M |
| 2025-07-02 | 34.40 | 35.95 | 34.27 | 35.72 | 2.7M |
| 2025-07-01 | 33.77 | 34.85 | 33.63 | 34.40 | 2.4M |
| 2025-06-30 | 34.22 | 34.25 | 33.08 | 34.19 | 2.4M |
| 2025-06-27 | 33.69 | 34.25 | 33.54 | 34.18 | 3.5M |
| 2025-06-26 | 33.20 | 34.30 | 33.06 | 33.67 | 4.2M |
| 2025-06-25 | 32.95 | 32.99 | 32.13 | 32.94 | 2.4M |
| 2025-06-24 | 32.57 | 33.05 | 32.00 | 32.56 | 2.5M |
| 2025-06-23 | 30.94 | 31.91 | 30.45 | 31.88 | 1.3M |
| 2025-06-20 | 31.36 | 31.36 | 30.23 | 30.96 | 1.9M |
| 2025-06-18 | 30.78 | 31.66 | 30.75 | 31.07 | 1.4M |
| 2025-06-17 | 30.80 | 31.41 | 30.69 | 30.72 | 2.0M |
| 2025-06-16 | 29.90 | 31.46 | 29.69 | 31.19 | 2.9M |
| 2025-06-13 | 28.92 | 29.63 | 28.48 | 28.65 | 1.5M |
| 2025-06-12 | 29.68 | 30.13 | 29.52 | 29.89 | 1.1M |
| 2025-06-11 | 30.84 | 30.84 | 29.75 | 30.04 | 1.8M |
| 2025-06-10 | 30.00 | 31.28 | 29.83 | 30.50 | 2.5M |
| 2025-06-09 | 29.27 | 30.04 | 29.13 | 29.80 | 2.1M |
| 2025-06-06 | 28.50 | 29.14 | 28.28 | 28.81 | 1.2M |
| 2025-06-05 | 28.11 | 28.49 | 27.69 | 27.95 | 1.4M |
| 2025-06-04 | 27.22 | 28.18 | 27.02 | 28.01 | 2.1M |
| 2025-06-03 | 25.81 | 27.00 | 25.68 | 26.78 | 2.4M |
| 2025-06-02 | 25.42 | 25.98 | 25.19 | 25.84 | 1.3M |
| 2025-05-30 | 25.43 | 25.65 | 24.91 | 25.35 | 1.7M |
| 2025-05-29 | 26.78 | 26.97 | 25.58 | 25.75 | 1.3M |
| 2025-05-28 | 26.31 | 26.48 | 25.91 | 25.97 | 1.4M |
| 2025-05-27 | 26.26 | 26.58 | 25.69 | 26.12 | 1.6M |
| 2025-05-23 | 25.14 | 25.71 | 24.96 | 25.42 | 1.4M |
| 2025-05-22 | 26.42 | 26.68 | 25.74 | 25.91 | 2.0M |
| 2025-05-21 | 26.88 | 27.27 | 26.07 | 26.28 | 1.6M |
| 2025-05-20 | 26.98 | 27.43 | 26.55 | 27.26 | 1.8M |
| 2025-05-19 | 26.68 | 27.15 | 26.48 | 27.12 | 1.9M |
| 2025-05-16 | 27.07 | 27.56 | 26.89 | 27.51 | 2.2M |
| 2025-05-15 | 26.71 | 27.18 | 26.45 | 27.02 | 2.9M |
| 2025-05-14 | 26.34 | 27.06 | 26.10 | 27.02 | 3.6M |
| 2025-05-13 | 24.74 | 26.39 | 24.43 | 26.30 | 4.6M |
| 2025-05-12 | 23.97 | 25.30 | 23.97 | 24.83 | 4.5M |
| 2025-05-09 | 21.51 | 22.65 | 21.41 | 22.33 | 3.1M |
| 2025-05-08 | 19.86 | 21.51 | 19.75 | 21.07 | 5.9M |
| 2025-05-07 | 18.85 | 19.14 | 18.17 | 18.69 | 7.9M |
| 2025-05-06 | 18.45 | 19.11 | 18.30 | 18.96 | 3.6M |
| 2025-05-05 | 19.31 | 19.49 | 19.01 | 19.15 | 2.8M |
| 2025-05-02 | 19.12 | 19.85 | 19.08 | 19.55 | 2.1M |
| 2025-05-01 | 19.39 | 19.56 | 18.81 | 18.83 | 1.8M |
| 2025-04-30 | 18.07 | 19.13 | 17.90 | 19.07 | 1.9M |
| 2025-04-29 | 18.76 | 19.10 | 18.58 | 18.76 | 2.4M |
| 2025-04-28 | 18.94 | 19.55 | 18.65 | 19.23 | 1.9M |
| 2025-04-25 | 18.60 | 19.31 | 18.46 | 19.12 | 2.1M |
| 2025-04-24 | 18.06 | 19.34 | 18.00 | 18.87 | 3.0M |
| 2025-04-23 | 17.66 | 18.20 | 17.41 | 17.52 | 4.0M |
| 2025-04-22 | 16.78 | 17.15 | 16.42 | 16.77 | 5.1M |
| 2025-04-21 | 17.40 | 17.47 | 16.38 | 16.53 | 6.5M |
| 2025-04-17 | 19.03 | 19.16 | 17.78 | 18.06 | 4.4M |
| 2025-04-16 | 19.44 | 19.57 | 18.05 | 18.93 | 6.1M |
| 2025-04-15 | 20.26 | 20.99 | 19.08 | 19.88 | 7.0M |
| 2025-04-14 | 22.99 | 22.99 | 21.51 | 22.01 | 2.0M |
| 2025-04-11 | 21.42 | 22.55 | 20.38 | 22.23 | 3.4M |
| 2025-04-10 | 22.05 | 22.25 | 20.01 | 21.82 | 4.0M |
| 2025-04-09 | 18.90 | 23.38 | 18.61 | 23.23 | 5.2M |
| 2025-04-08 | 21.92 | 21.92 | 18.34 | 18.93 | 4.2M |
| 2025-04-07 | 20.79 | 22.59 | 19.67 | 21.06 | 3.3M |
| 2025-04-04 | 21.51 | 22.24 | 20.74 | 21.32 | 4.0M |
| 2025-04-03 | 24.72 | 24.87 | 22.63 | 22.89 | 3.7M |
| 2025-04-02 | 25.66 | 26.51 | 25.58 | 25.91 | 3.0M |
| 2025-04-01 | 24.86 | 26.37 | 24.81 | 26.18 | 3.5M |
| 2025-03-31 | 24.45 | 25.45 | 23.21 | 25.13 | 5.5M |
| 2025-03-28 | 25.02 | 25.67 | 24.02 | 24.86 | 3.0M |
| 2025-03-27 | 26.33 | 26.50 | 25.44 | 25.53 | 2.2M |
| 2025-03-26 | 26.86 | 27.17 | 26.47 | 26.85 | 1.9M |
| 2025-03-25 | 27.33 | 27.77 | 27.00 | 27.14 | 1.7M |
| 2025-03-24 | 27.20 | 27.78 | 26.97 | 27.19 | 1.8M |
| 2025-03-21 | 26.16 | 27.22 | 26.11 | 26.57 | 3.3M |
| 2025-03-20 | 26.79 | 27.41 | 26.60 | 26.84 | 2.0M |
| 2025-03-19 | 26.81 | 27.94 | 26.67 | 27.41 | 2.0M |
| 2025-03-18 | 26.47 | 26.93 | 25.88 | 26.90 | 2.5M |
| 2025-03-17 | 26.53 | 27.13 | 26.10 | 26.94 | 2.1M |
| 2025-03-14 | 26.95 | 27.60 | 26.34 | 26.78 | 3.7M |
| 2025-03-13 | 25.12 | 27.27 | 24.83 | 26.24 | 3.8M |
| 2025-03-12 | 26.27 | 26.63 | 24.93 | 24.94 | 3.0M |
| 2025-03-11 | 25.43 | 26.50 | 24.39 | 25.47 | 3.3M |
| 2025-03-10 | 27.09 | 27.38 | 25.38 | 25.41 | 5.2M |
| 2025-03-07 | 28.21 | 28.66 | 26.59 | 27.71 | 7.7M |
| 2025-03-06 | 28.64 | 29.45 | 27.85 | 28.31 | 9.6M |
| 2025-03-05 | 25.31 | 26.84 | 25.24 | 26.78 | 3.7M |
| 2025-03-04 | 25.13 | 25.78 | 24.09 | 25.04 | 5.9M |
| 2025-03-03 | 26.75 | 27.31 | 24.80 | 25.62 | 11.1M |
| 2025-02-28 | 21.71 | 23.00 | 21.16 | 22.30 | 4.1M |
| 2025-02-27 | 23.55 | 23.71 | 21.66 | 21.77 | 2.1M |
| 2025-02-26 | 23.70 | 23.84 | 22.59 | 23.25 | 2.4M |
| 2025-02-25 | 24.84 | 25.20 | 23.47 | 23.49 | 3.3M |
| 2025-02-24 | 26.21 | 26.36 | 23.98 | 25.01 | 4.5M |
| 2025-02-21 | 27.87 | 28.17 | 26.37 | 26.61 | 1.8M |
| 2025-02-20 | 27.88 | 28.17 | 27.29 | 27.61 | 2.5M |
| 2025-02-19 | 26.91 | 28.08 | 26.84 | 27.70 | 3.2M |
| 2025-02-18 | 25.88 | 27.12 | 25.62 | 26.78 | 4.4M |
| 2025-02-14 | 24.60 | 26.25 | 24.46 | 25.74 | 3.6M |
| 2025-02-13 | 24.46 | 25.10 | 24.35 | 24.57 | 1.8M |
| 2025-02-12 | 24.11 | 24.75 | 23.84 | 24.43 | 2.2M |
| 2025-02-11 | 22.99 | 24.59 | 22.99 | 24.49 | 2.0M |
| 2025-02-10 | 24.45 | 24.45 | 23.00 | 23.37 | 2.4M |
| 2025-02-07 | 25.23 | 25.23 | 23.87 | 24.28 | 3.1M |
| 2025-02-06 | 24.53 | 25.55 | 24.34 | 25.01 | 2.2M |
| 2025-02-05 | 23.84 | 25.14 | 23.40 | 24.61 | 2.5M |
| 2025-02-04 | 23.00 | 23.97 | 22.89 | 23.94 | 2.0M |
| 2025-02-03 | 22.70 | 23.05 | 22.16 | 22.96 | 3.4M |
| 2025-01-31 | 24.41 | 25.17 | 23.81 | 24.09 | 4.5M |
| 2025-01-30 | 22.15 | 24.37 | 21.50 | 24.00 | 6.0M |
| 2025-01-29 | 22.65 | 23.07 | 22.47 | 22.85 | 2.6M |
| 2025-01-28 | 23.21 | 23.45 | 22.03 | 22.19 | 2.7M |
| 2025-01-27 | 24.00 | 24.36 | 22.91 | 23.23 | 2.5M |
| 2025-01-24 | 24.73 | 24.91 | 24.20 | 24.35 | 2.3M |
| 2025-01-23 | 24.57 | 25.10 | 24.16 | 24.94 | 3.5M |
| 2025-01-22 | 25.00 | 25.47 | 24.96 | 25.02 | 1.8M |
| 2025-01-21 | 25.00 | 25.34 | 24.59 | 25.00 | 2.2M |
| 2025-01-17 | 24.34 | 24.86 | 24.02 | 24.84 | 2.1M |
| 2025-01-16 | 23.60 | 24.30 | 23.21 | 23.71 | 2.1M |
| 2025-01-15 | 23.51 | 23.87 | 23.32 | 23.40 | 1.6M |
| 2025-01-14 | 23.45 | 23.46 | 22.75 | 22.91 | 1.6M |
| 2025-01-13 | 22.53 | 23.19 | 22.30 | 23.04 | 1.5M |
| 2025-01-10 | 23.34 | 23.54 | 22.45 | 22.96 | 1.7M |
| 2025-01-08 | 24.06 | 24.06 | 22.92 | 23.68 | 2.0M |
| 2025-01-07 | 24.99 | 25.61 | 24.30 | 24.38 | 2.6M |
| 2025-01-06 | 24.23 | 24.86 | 24.15 | 24.76 | 2.8M |
| 2025-01-03 | 22.98 | 23.95 | 22.63 | 23.70 | 2.6M |
| 2025-01-02 | 22.10 | 22.99 | 21.88 | 22.81 | 2.2M |