25.02
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 | 24.70 | 25.18 | 24.51 | 25.02 | 0.4M |
| 2025-09-26 | 24.10 | 24.78 | 24.10 | 24.54 | 0.2M |
| 2025-09-25 | 24.45 | 24.54 | 24.01 | 24.10 | 0.2M |
| 2025-09-24 | 23.79 | 24.40 | 23.70 | 24.33 | 0.3M |
| 2025-09-23 | 23.27 | 23.85 | 23.23 | 23.85 | 0.2M |
| 2025-09-22 | 23.68 | 23.70 | 23.04 | 23.20 | 0.3M |
| 2025-09-19 | 23.92 | 23.92 | 23.41 | 23.68 | 0.3M |
| 2025-09-18 | 23.80 | 23.98 | 23.66 | 23.93 | 0.3M |
| 2025-09-17 | 23.68 | 23.82 | 23.40 | 23.57 | 0.2M |
| 2025-09-16 | 23.38 | 23.75 | 23.25 | 23.71 | 0.3M |
| 2025-09-15 | 22.77 | 23.53 | 22.72 | 23.27 | 1.0M |
| 2025-09-12 | 22.55 | 22.94 | 22.50 | 22.76 | 0.2M |
| 2025-09-11 | 22.21 | 22.75 | 22.20 | 22.54 | 0.3M |
| 2025-09-10 | 22.50 | 22.88 | 22.47 | 22.73 | 0.2M |
| 2025-09-09 | 22.70 | 22.81 | 22.44 | 22.54 | 0.2M |
| 2025-09-08 | 22.75 | 22.87 | 22.33 | 22.75 | 0.4M |
| 2025-09-05 | 22.74 | 22.92 | 22.61 | 22.89 | 0.3M |
| 2025-09-04 | 22.85 | 22.99 | 22.73 | 22.76 | 0.2M |
| 2025-09-03 | 23.00 | 23.10 | 22.72 | 22.95 | 0.4M |
| 2025-09-02 | 22.91 | 23.17 | 22.75 | 22.97 | 0.3M |
| 2025-08-29 | 23.03 | 23.21 | 22.93 | 23.01 | 0.9M |
| 2025-08-28 | 22.82 | 23.20 | 22.81 | 23.04 | 0.4M |
| 2025-08-27 | 22.75 | 23.05 | 22.53 | 22.99 | 0.4M |
| 2025-08-26 | 22.80 | 22.99 | 22.64 | 22.75 | 0.3M |
| 2025-08-25 | 23.53 | 23.63 | 22.77 | 22.86 | 0.5M |
| 2025-08-22 | 23.17 | 23.81 | 23.02 | 23.47 | 0.6M |
| 2025-08-21 | 23.00 | 23.21 | 22.90 | 23.16 | 0.3M |
| 2025-08-20 | 23.39 | 23.66 | 22.90 | 22.97 | 0.7M |
| 2025-08-19 | 23.75 | 23.98 | 23.41 | 23.41 | 0.5M |
| 2025-08-18 | 24.40 | 24.40 | 23.28 | 23.87 | 0.9M |
| 2025-08-15 | 25.13 | 25.48 | 24.35 | 24.48 | 0.4M |
| 2025-08-14 | 25.13 | 25.64 | 25.12 | 25.47 | 0.6M |
| 2025-08-13 | 24.75 | 25.38 | 24.75 | 25.27 | 0.4M |
| 2025-08-12 | 24.63 | 24.90 | 24.51 | 24.79 | 0.3M |
| 2025-08-11 | 25.25 | 25.25 | 24.53 | 24.64 | 0.5M |
| 2025-08-08 | 25.73 | 25.79 | 25.15 | 25.29 | 0.4M |
| 2025-08-07 | 25.65 | 26.04 | 25.45 | 25.70 | 0.4M |
| 2025-08-06 | 26.62 | 26.62 | 26.26 | 26.36 | 0.4M |
| 2025-08-05 | 26.67 | 26.90 | 26.40 | 26.41 | 0.2M |
| 2025-08-04 | 26.75 | 26.87 | 26.61 | 26.72 | 0.2M |
| 2025-08-01 | 26.50 | 26.68 | 26.08 | 26.59 | 0.4M |
| 2025-07-31 | 26.41 | 26.64 | 26.20 | 26.48 | 0.3M |
| 2025-07-30 | 26.67 | 27.43 | 26.17 | 26.41 | 0.4M |
| 2025-07-29 | 27.50 | 27.79 | 27.23 | 27.33 | 0.6M |
| 2025-07-28 | 26.45 | 27.55 | 25.61 | 27.50 | 0.8M |
| 2025-07-25 | 28.00 | 28.05 | 27.64 | 27.98 | 0.2M |
| 2025-07-24 | 27.89 | 28.14 | 27.61 | 27.97 | 0.2M |
| 2025-07-23 | 27.77 | 28.00 | 27.51 | 28.00 | 0.2M |
| 2025-07-22 | 26.92 | 28.00 | 26.85 | 27.73 | 0.4M |
| 2025-07-21 | 27.12 | 27.12 | 26.76 | 26.84 | 0.3M |
| 2025-07-18 | 27.45 | 27.45 | 26.91 | 27.01 | 0.2M |
| 2025-07-17 | 27.01 | 27.24 | 26.85 | 27.03 | 0.3M |
| 2025-07-16 | 26.94 | 27.14 | 26.83 | 27.02 | 0.2M |
| 2025-07-15 | 27.21 | 27.34 | 26.73 | 26.94 | 0.1M |
| 2025-07-14 | 27.28 | 27.55 | 27.06 | 27.23 | 0.2M |
| 2025-07-11 | 26.75 | 27.43 | 26.64 | 27.33 | 0.3M |
| 2025-07-10 | 26.87 | 27.00 | 26.56 | 26.85 | 0.2M |
| 2025-07-09 | 26.73 | 26.84 | 26.46 | 26.53 | 0.1M |
| 2025-07-08 | 26.66 | 27.00 | 26.55 | 26.62 | 0.2M |
| 2025-07-07 | 26.20 | 26.87 | 26.20 | 26.72 | 0.2M |
| 2025-07-03 | 26.49 | 26.65 | 26.22 | 26.58 | 0.1M |
| 2025-07-02 | 25.81 | 26.80 | 25.81 | 26.62 | 0.2M |
| 2025-07-01 | 26.50 | 26.50 | 25.71 | 25.83 | 0.2M |
| 2025-06-30 | 25.50 | 26.22 | 25.30 | 26.14 | 0.2M |
| 2025-06-27 | 25.24 | 25.71 | 25.24 | 25.54 | 0.1M |
| 2025-06-26 | 25.32 | 25.74 | 25.26 | 25.44 | 0.2M |
| 2025-06-25 | 25.62 | 25.89 | 25.15 | 25.17 | 0.3M |
| 2025-06-24 | 25.74 | 26.00 | 25.50 | 25.54 | 0.3M |
| 2025-06-23 | 25.99 | 26.41 | 25.72 | 25.77 | 0.2M |
| 2025-06-20 | 26.20 | 26.48 | 25.93 | 25.99 | 0.5M |
| 2025-06-18 | 26.26 | 26.54 | 26.12 | 26.14 | 0.2M |
| 2025-06-17 | 26.01 | 26.66 | 25.93 | 26.36 | 0.2M |
| 2025-06-16 | 25.91 | 26.16 | 25.78 | 25.96 | 0.1M |
| 2025-06-13 | 25.87 | 26.09 | 25.71 | 25.99 | 0.5M |
| 2025-06-12 | 25.75 | 26.00 | 25.74 | 25.75 | 0.2M |
| 2025-06-11 | 26.03 | 26.13 | 25.82 | 25.96 | 0.2M |
| 2025-06-10 | 25.82 | 26.05 | 25.81 | 25.81 | 0.2M |
| 2025-06-09 | 25.75 | 25.94 | 25.62 | 25.83 | 0.2M |
| 2025-06-06 | 25.82 | 26.00 | 25.71 | 25.75 | 0.2M |
| 2025-06-05 | 25.77 | 25.98 | 25.59 | 25.71 | 0.2M |
| 2025-06-04 | 26.13 | 26.20 | 25.71 | 25.75 | 0.2M |
| 2025-06-03 | 26.00 | 26.15 | 25.78 | 25.97 | 0.1M |
| 2025-06-02 | 26.20 | 26.38 | 25.61 | 25.88 | 0.4M |
| 2025-05-30 | 25.96 | 26.19 | 25.88 | 26.03 | 0.1M |
| 2025-05-29 | 26.34 | 26.34 | 25.84 | 26.06 | 0.2M |
| 2025-05-28 | 26.38 | 26.38 | 25.98 | 26.03 | 0.3M |
| 2025-05-27 | 26.39 | 26.58 | 26.17 | 26.29 | 0.5M |
| 2025-05-23 | 26.13 | 26.60 | 26.13 | 26.32 | 0.3M |
| 2025-05-22 | 26.74 | 26.75 | 26.31 | 26.42 | 0.2M |
| 2025-05-21 | 26.59 | 26.99 | 26.53 | 26.76 | 0.1M |
| 2025-05-20 | 26.63 | 26.79 | 26.52 | 26.75 | 0.1M |
| 2025-05-19 | 26.31 | 26.68 | 26.31 | 26.54 | 0.2M |
| 2025-05-16 | 26.50 | 26.83 | 26.48 | 26.68 | 0.2M |
| 2025-05-15 | 26.36 | 26.83 | 26.24 | 26.61 | 0.4M |
| 2025-05-14 | 26.41 | 26.64 | 26.06 | 26.36 | 0.4M |
| 2025-05-13 | 25.13 | 26.34 | 25.13 | 26.20 | 0.4M |
| 2025-05-12 | 25.49 | 25.60 | 24.95 | 25.13 | 0.5M |
| 2025-05-09 | 25.74 | 25.74 | 24.63 | 24.97 | 0.6M |
| 2025-05-08 | 26.31 | 26.40 | 25.62 | 25.81 | 0.5M |
| 2025-05-07 | 27.27 | 27.39 | 26.73 | 27.01 | 0.4M |
| 2025-05-06 | 27.25 | 27.43 | 26.90 | 26.93 | 0.5M |
| 2025-05-05 | 27.05 | 27.39 | 26.97 | 27.21 | 0.3M |
| 2025-05-02 | 26.90 | 27.42 | 26.50 | 27.16 | 0.3M |
| 2025-05-01 | 26.71 | 27.46 | 26.15 | 26.40 | 0.7M |
| 2025-04-30 | 27.07 | 27.10 | 26.28 | 26.45 | 0.4M |
| 2025-04-29 | 27.40 | 27.71 | 26.76 | 27.07 | 0.4M |
| 2025-04-28 | 27.71 | 28.39 | 27.25 | 27.31 | 0.8M |
| 2025-04-25 | 27.11 | 27.53 | 26.95 | 27.14 | 0.3M |
| 2025-04-24 | 27.35 | 27.75 | 26.55 | 27.45 | 0.3M |
| 2025-04-23 | 26.91 | 27.37 | 26.77 | 27.21 | 0.3M |
| 2025-04-22 | 26.60 | 27.18 | 26.60 | 26.98 | 0.2M |
| 2025-04-21 | 27.19 | 27.50 | 26.55 | 26.94 | 0.3M |
| 2025-04-17 | 27.07 | 27.55 | 27.05 | 27.17 | 0.2M |
| 2025-04-16 | 26.71 | 27.44 | 26.69 | 26.79 | 0.3M |
| 2025-04-15 | 26.42 | 27.10 | 26.34 | 26.68 | 0.4M |
| 2025-04-14 | 26.67 | 26.91 | 26.12 | 26.20 | 0.5M |
| 2025-04-11 | 26.43 | 26.97 | 25.78 | 26.06 | 0.8M |
| 2025-04-10 | 26.68 | 27.31 | 25.76 | 26.35 | 0.6M |
| 2025-04-09 | 25.90 | 27.79 | 25.90 | 26.54 | 1.1M |
| 2025-04-08 | 25.36 | 26.84 | 25.35 | 25.87 | 1.3M |
| 2025-04-07 | 23.32 | 25.49 | 22.30 | 24.67 | 0.7M |
| 2025-04-04 | 25.89 | 26.14 | 23.65 | 25.04 | 1.4M |
| 2025-04-03 | 26.16 | 26.90 | 26.05 | 26.66 | 1.9M |
| 2025-04-02 | 26.92 | 27.18 | 26.77 | 27.04 | 0.1M |
| 2025-04-01 | 27.21 | 27.57 | 26.75 | 26.93 | 0.3M |
| 2025-03-31 | 26.49 | 27.42 | 26.16 | 27.28 | 0.6M |
| 2025-03-28 | 26.63 | 26.70 | 26.00 | 26.66 | 0.2M |
| 2025-03-27 | 26.58 | 26.71 | 26.30 | 26.61 | 0.1M |
| 2025-03-26 | 26.65 | 26.65 | 26.20 | 26.50 | 0.2M |
| 2025-03-25 | 26.55 | 26.86 | 26.50 | 26.56 | 0.1M |
| 2025-03-24 | 26.73 | 26.87 | 26.45 | 26.55 | 0.2M |
| 2025-03-21 | 26.73 | 26.73 | 26.10 | 26.25 | 0.2M |
| 2025-03-20 | 26.02 | 26.68 | 26.02 | 26.68 | 0.2M |
| 2025-03-19 | 25.69 | 26.49 | 25.53 | 26.16 | 0.2M |
| 2025-03-18 | 25.40 | 25.57 | 25.13 | 25.53 | 0.2M |
| 2025-03-17 | 25.13 | 25.38 | 24.90 | 24.91 | 0.2M |
| 2025-03-14 | 24.50 | 25.27 | 24.44 | 25.19 | 0.3M |
| 2025-03-13 | 24.66 | 24.93 | 24.41 | 24.47 | 0.2M |
| 2025-03-12 | 25.00 | 25.31 | 24.66 | 24.73 | 0.2M |
| 2025-03-11 | 24.76 | 25.22 | 24.57 | 24.79 | 0.4M |
| 2025-03-10 | 25.00 | 25.17 | 24.65 | 24.80 | 0.5M |
| 2025-03-07 | 25.00 | 25.02 | 24.64 | 24.83 | 0.2M |
| 2025-03-06 | 25.15 | 25.15 | 24.65 | 24.82 | 0.3M |
| 2025-03-05 | 25.10 | 25.29 | 24.59 | 25.21 | 0.4M |
| 2025-03-04 | 24.56 | 25.37 | 24.31 | 25.17 | 0.5M |
| 2025-03-03 | 26.19 | 26.33 | 24.92 | 25.08 | 0.8M |
| 2025-02-28 | 26.40 | 26.68 | 26.15 | 26.24 | 0.6M |
| 2025-02-27 | 26.82 | 26.90 | 26.58 | 26.82 | 0.4M |
| 2025-02-26 | 26.44 | 26.92 | 26.44 | 26.85 | 0.3M |
| 2025-02-25 | 26.26 | 26.65 | 26.06 | 26.57 | 0.2M |
| 2025-02-24 | 26.60 | 26.66 | 26.16 | 26.33 | 0.2M |
| 2025-02-21 | 27.03 | 27.06 | 26.65 | 26.70 | 0.3M |
| 2025-02-20 | 26.77 | 27.09 | 26.75 | 26.99 | 0.2M |
| 2025-02-19 | 26.83 | 27.05 | 26.76 | 26.87 | 0.2M |
| 2025-02-18 | 26.78 | 26.97 | 26.52 | 26.79 | 0.3M |
| 2025-02-14 | 27.03 | 27.35 | 26.76 | 26.76 | 0.5M |
| 2025-02-13 | 26.30 | 26.93 | 26.17 | 26.93 | 0.3M |
| 2025-02-12 | 26.41 | 26.46 | 26.12 | 26.16 | 0.2M |
| 2025-02-11 | 26.30 | 26.55 | 25.98 | 26.46 | 0.3M |
| 2025-02-10 | 26.37 | 26.85 | 26.30 | 26.38 | 0.4M |
| 2025-02-07 | 27.23 | 27.47 | 26.43 | 26.62 | 0.6M |
| 2025-02-06 | 28.31 | 28.35 | 27.64 | 27.98 | 0.8M |
| 2025-02-05 | 28.12 | 28.50 | 28.01 | 28.14 | 0.5M |
| 2025-02-04 | 27.56 | 28.08 | 27.43 | 27.98 | 0.5M |
| 2025-02-03 | 27.70 | 28.37 | 27.05 | 27.60 | 0.8M |
| 2025-01-31 | 28.70 | 29.05 | 28.27 | 28.70 | 0.4M |
| 2025-01-30 | 29.00 | 29.09 | 28.02 | 28.38 | 0.4M |
| 2025-01-29 | 27.80 | 28.79 | 27.80 | 28.79 | 0.3M |
| 2025-01-28 | 27.60 | 28.14 | 27.60 | 27.80 | 0.4M |
| 2025-01-27 | 28.60 | 28.70 | 27.25 | 27.36 | 0.9M |
| 2025-01-24 | 29.35 | 29.62 | 29.05 | 29.24 | 0.8M |
| 2025-01-23 | 28.56 | 30.56 | 28.41 | 28.88 | 1.7M |
| 2025-01-22 | 28.50 | 28.85 | 27.70 | 27.77 | 0.4M |
| 2025-01-21 | 27.89 | 28.50 | 27.68 | 28.43 | 0.3M |
| 2025-01-17 | 27.89 | 28.38 | 27.50 | 27.86 | 0.5M |
| 2025-01-16 | 27.60 | 28.35 | 27.48 | 28.04 | 0.4M |
| 2025-01-15 | 27.36 | 27.95 | 26.89 | 27.58 | 0.5M |
| 2025-01-14 | 27.55 | 27.98 | 27.02 | 27.09 | 0.3M |
| 2025-01-13 | 27.21 | 27.59 | 27.17 | 27.48 | 0.2M |
| 2025-01-10 | 26.78 | 27.29 | 26.64 | 27.19 | 0.4M |
| 2025-01-08 | 26.32 | 26.53 | 25.90 | 26.43 | 0.1M |
| 2025-01-07 | 26.47 | 26.52 | 26.05 | 26.23 | 0.1M |
| 2025-01-06 | 26.64 | 26.79 | 26.24 | 26.28 | 0.2M |
| 2025-01-03 | 26.93 | 26.93 | 26.00 | 26.57 | 0.2M |
| 2025-01-02 | 26.29 | 26.89 | 26.06 | 26.61 | 0.3M |