15.02
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 | 15.47 | 15.50 | 14.95 | 15.02 | 1.3M |
| 2025-09-25 | 15.14 | 15.48 | 14.93 | 15.39 | 1.3M |
| 2025-09-24 | 15.58 | 15.67 | 15.15 | 15.21 | 1.3M |
| 2025-09-23 | 15.60 | 15.65 | 15.35 | 15.49 | 1.0M |
| 2025-09-22 | 15.50 | 15.69 | 15.29 | 15.60 | 1.4M |
| 2025-09-19 | 15.39 | 15.57 | 15.17 | 15.54 | 2.7M |
| 2025-09-18 | 14.70 | 15.25 | 14.68 | 15.22 | 1.6M |
| 2025-09-17 | 15.04 | 15.13 | 14.65 | 14.70 | 1.8M |
| 2025-09-16 | 15.00 | 15.17 | 14.74 | 15.03 | 1.3M |
| 2025-09-15 | 15.32 | 15.44 | 15.03 | 15.05 | 1.2M |
| 2025-09-12 | 15.46 | 15.52 | 15.13 | 15.26 | 1.7M |
| 2025-09-11 | 15.39 | 15.69 | 15.26 | 15.63 | 2.4M |
| 2025-09-10 | 15.75 | 15.89 | 15.21 | 15.35 | 2.0M |
| 2025-09-09 | 16.34 | 16.38 | 15.77 | 15.80 | 2.6M |
| 2025-09-08 | 16.59 | 16.59 | 16.20 | 16.34 | 1.3M |
| 2025-09-05 | 16.56 | 16.65 | 16.32 | 16.40 | 1.4M |
| 2025-09-04 | 15.90 | 16.70 | 15.80 | 16.55 | 3.2M |
| 2025-09-03 | 15.53 | 15.93 | 15.52 | 15.90 | 2.1M |
| 2025-09-02 | 15.54 | 15.98 | 15.54 | 15.68 | 2.8M |
| 2025-08-29 | 16.14 | 16.14 | 15.77 | 15.90 | 1.7M |
| 2025-08-28 | 16.16 | 16.16 | 15.10 | 16.03 | 3.6M |
| 2025-08-27 | 16.00 | 16.32 | 15.87 | 16.18 | 1.7M |
| 2025-08-26 | 15.90 | 16.16 | 15.77 | 16.05 | 2.0M |
| 2025-08-25 | 15.64 | 16.03 | 15.55 | 15.84 | 1.5M |
| 2025-08-22 | 16.13 | 16.47 | 15.84 | 16.14 | 2.5M |
| 2025-08-21 | 15.85 | 16.07 | 15.78 | 15.93 | 1.9M |
| 2025-08-20 | 15.79 | 15.93 | 15.72 | 15.89 | 1.6M |
| 2025-08-19 | 15.91 | 15.98 | 15.72 | 15.80 | 1.9M |
| 2025-08-18 | 15.75 | 15.91 | 15.66 | 15.86 | 1.6M |
| 2025-08-15 | 15.67 | 15.89 | 15.50 | 15.70 | 1.8M |
| 2025-08-14 | 15.60 | 15.67 | 15.40 | 15.57 | 1.7M |
| 2025-08-13 | 15.87 | 16.02 | 15.43 | 15.80 | 2.4M |
| 2025-08-12 | 15.49 | 15.84 | 15.39 | 15.72 | 2.6M |
| 2025-08-11 | 14.98 | 15.44 | 14.75 | 15.32 | 2.2M |
| 2025-08-08 | 14.98 | 15.32 | 14.91 | 14.97 | 1.7M |
| 2025-08-07 | 15.39 | 15.46 | 14.74 | 14.90 | 4.0M |
| 2025-08-06 | 15.31 | 15.45 | 14.93 | 15.20 | 4.4M |
| 2025-08-05 | 14.95 | 15.34 | 14.53 | 15.34 | 5.9M |
| 2025-08-04 | 13.98 | 14.90 | 13.81 | 14.87 | 7.3M |
| 2025-08-01 | 11.98 | 13.89 | 11.66 | 13.77 | 13.0M |
| 2025-07-31 | 10.66 | 10.85 | 10.11 | 10.58 | 3.5M |
| 2025-07-30 | 10.96 | 11.09 | 10.62 | 10.73 | 1.2M |
| 2025-07-29 | 11.31 | 11.31 | 10.86 | 10.88 | 1.4M |
| 2025-07-28 | 10.90 | 11.25 | 10.76 | 11.19 | 1.9M |
| 2025-07-25 | 10.75 | 10.85 | 10.64 | 10.82 | 0.9M |
| 2025-07-24 | 10.80 | 10.83 | 10.58 | 10.71 | 1.4M |
| 2025-07-23 | 10.87 | 10.96 | 10.73 | 10.83 | 1.0M |
| 2025-07-22 | 10.25 | 10.87 | 10.24 | 10.74 | 1.6M |
| 2025-07-21 | 10.60 | 10.71 | 10.22 | 10.31 | 1.4M |
| 2025-07-18 | 10.74 | 10.74 | 10.44 | 10.49 | 1.2M |
| 2025-07-17 | 10.57 | 10.81 | 10.52 | 10.63 | 1.3M |
| 2025-07-16 | 10.77 | 10.92 | 10.47 | 10.63 | 1.7M |
| 2025-07-15 | 10.91 | 10.97 | 10.69 | 10.71 | 1.0M |
| 2025-07-14 | 11.00 | 11.17 | 10.84 | 10.91 | 0.7M |
| 2025-07-11 | 11.56 | 11.56 | 10.91 | 10.99 | 1.6M |
| 2025-07-10 | 11.42 | 12.01 | 11.26 | 11.58 | 1.6M |
| 2025-07-09 | 11.71 | 11.71 | 11.22 | 11.49 | 1.6M |
| 2025-07-08 | 10.95 | 11.61 | 10.88 | 11.60 | 2.3M |
| 2025-07-07 | 10.93 | 11.01 | 10.72 | 10.93 | 1.4M |
| 2025-07-03 | 10.99 | 11.12 | 10.70 | 10.99 | 0.8M |
| 2025-07-02 | 10.92 | 11.16 | 10.78 | 10.96 | 1.3M |
| 2025-07-01 | 11.10 | 11.40 | 10.88 | 10.93 | 1.7M |
| 2025-06-30 | 11.04 | 11.13 | 10.74 | 11.10 | 1.8M |
| 2025-06-27 | 10.91 | 11.15 | 10.76 | 11.08 | 3.3M |
| 2025-06-26 | 11.24 | 11.31 | 10.82 | 10.90 | 1.7M |
| 2025-06-25 | 11.32 | 11.43 | 11.09 | 11.24 | 1.2M |
| 2025-06-24 | 11.00 | 11.39 | 10.83 | 11.35 | 1.7M |
| 2025-06-23 | 10.93 | 10.96 | 10.29 | 10.86 | 2.1M |
| 2025-06-20 | 10.97 | 11.05 | 10.80 | 10.94 | 2.1M |
| 2025-06-18 | 10.85 | 11.06 | 10.66 | 10.89 | 1.1M |
| 2025-06-17 | 10.90 | 11.19 | 10.81 | 10.85 | 1.3M |
| 2025-06-16 | 11.23 | 11.23 | 10.89 | 11.02 | 1.5M |
| 2025-06-13 | 11.17 | 11.21 | 10.90 | 11.06 | 2.0M |
| 2025-06-12 | 11.69 | 11.74 | 11.33 | 11.37 | 1.2M |
| 2025-06-11 | 12.25 | 12.30 | 11.67 | 11.73 | 2.0M |
| 2025-06-10 | 11.92 | 12.25 | 11.88 | 12.21 | 1.5M |
| 2025-06-09 | 12.74 | 12.97 | 11.50 | 11.92 | 3.4M |
| 2025-06-06 | 12.42 | 12.73 | 12.38 | 12.73 | 1.2M |
| 2025-06-05 | 12.25 | 12.57 | 12.15 | 12.44 | 1.3M |
| 2025-06-04 | 12.71 | 12.71 | 12.19 | 12.28 | 1.7M |
| 2025-06-03 | 12.32 | 12.75 | 12.22 | 12.66 | 1.1M |
| 2025-06-02 | 12.42 | 12.48 | 12.07 | 12.30 | 1.6M |
| 2025-05-30 | 12.40 | 12.49 | 11.99 | 12.43 | 1.8M |
| 2025-05-29 | 12.54 | 12.56 | 12.29 | 12.46 | 1.4M |
| 2025-05-28 | 12.29 | 12.52 | 12.23 | 12.44 | 1.6M |
| 2025-05-27 | 12.66 | 12.68 | 12.27 | 12.32 | 1.7M |
| 2025-05-23 | 12.16 | 12.53 | 12.11 | 12.45 | 1.3M |
| 2025-05-22 | 12.60 | 12.63 | 12.43 | 12.48 | 0.9M |
| 2025-05-21 | 12.86 | 12.97 | 12.58 | 12.66 | 1.7M |
| 2025-05-20 | 13.02 | 13.14 | 12.74 | 12.97 | 1.6M |
| 2025-05-19 | 12.77 | 13.07 | 12.65 | 13.03 | 1.3M |
| 2025-05-16 | 12.72 | 13.00 | 12.70 | 12.96 | 1.7M |
| 2025-05-15 | 12.70 | 13.03 | 12.67 | 12.74 | 1.3M |
| 2025-05-14 | 12.72 | 12.81 | 12.55 | 12.74 | 1.0M |
| 2025-05-13 | 12.73 | 12.85 | 12.53 | 12.72 | 1.0M |
| 2025-05-12 | 12.75 | 12.75 | 12.43 | 12.67 | 1.6M |
| 2025-05-09 | 12.64 | 12.64 | 12.04 | 12.21 | 1.9M |
| 2025-05-08 | 12.13 | 12.82 | 12.13 | 12.74 | 2.3M |
| 2025-05-07 | 12.17 | 12.49 | 11.94 | 12.45 | 2.2M |
| 2025-05-06 | 11.74 | 12.24 | 11.62 | 12.17 | 2.2M |
| 2025-05-05 | 11.89 | 12.27 | 11.51 | 11.98 | 2.4M |
| 2025-05-02 | 11.50 | 12.26 | 11.13 | 12.00 | 4.7M |
| 2025-05-01 | 11.00 | 11.29 | 10.74 | 11.06 | 3.0M |
| 2025-04-30 | 11.10 | 11.11 | 10.83 | 10.98 | 1.4M |
| 2025-04-29 | 11.01 | 11.47 | 11.01 | 11.21 | 1.2M |
| 2025-04-28 | 11.51 | 11.58 | 11.10 | 11.13 | 1.7M |
| 2025-04-25 | 11.23 | 11.58 | 11.23 | 11.51 | 1.1M |
| 2025-04-24 | 11.21 | 11.55 | 11.18 | 11.40 | 1.5M |
| 2025-04-23 | 11.10 | 11.55 | 11.01 | 11.21 | 2.2M |
| 2025-04-22 | 10.78 | 10.87 | 10.57 | 10.83 | 2.2M |
| 2025-04-21 | 10.44 | 10.66 | 10.15 | 10.64 | 1.8M |
| 2025-04-17 | 10.20 | 10.57 | 10.06 | 10.56 | 2.3M |
| 2025-04-16 | 9.94 | 10.26 | 9.89 | 10.23 | 1.8M |
| 2025-04-15 | 10.12 | 10.31 | 9.80 | 9.91 | 2.0M |
| 2025-04-14 | 10.01 | 10.30 | 9.88 | 10.18 | 1.4M |
| 2025-04-11 | 9.55 | 9.82 | 9.25 | 9.75 | 1.4M |
| 2025-04-10 | 9.97 | 9.97 | 9.38 | 9.53 | 1.6M |
| 2025-04-09 | 9.18 | 10.23 | 8.81 | 10.05 | 2.6M |
| 2025-04-08 | 10.24 | 10.42 | 9.27 | 9.43 | 2.8M |
| 2025-04-07 | 9.94 | 10.73 | 9.55 | 10.01 | 4.8M |
| 2025-04-04 | 9.87 | 10.28 | 9.61 | 10.23 | 3.5M |
| 2025-04-03 | 9.97 | 10.39 | 9.88 | 10.21 | 4.1M |
| 2025-04-02 | 10.24 | 10.54 | 9.79 | 10.45 | 2.8M |
| 2025-04-01 | 10.09 | 10.23 | 9.67 | 10.08 | 3.1M |
| 2025-03-31 | 9.97 | 10.33 | 9.76 | 10.14 | 2.1M |
| 2025-03-28 | 10.02 | 10.20 | 9.90 | 10.19 | 1.1M |
| 2025-03-27 | 10.24 | 10.38 | 10.00 | 10.05 | 0.8M |
| 2025-03-26 | 10.35 | 10.40 | 10.04 | 10.25 | 1.0M |
| 2025-03-25 | 10.35 | 10.57 | 10.17 | 10.32 | 1.2M |
| 2025-03-24 | 10.09 | 10.70 | 9.96 | 10.49 | 1.8M |
| 2025-03-21 | 10.08 | 10.19 | 9.81 | 9.93 | 1.8M |
| 2025-03-20 | 9.37 | 10.24 | 9.37 | 10.20 | 1.7M |
| 2025-03-19 | 9.34 | 9.78 | 9.30 | 9.54 | 2.2M |
| 2025-03-18 | 9.67 | 9.67 | 9.33 | 9.34 | 1.3M |
| 2025-03-17 | 9.27 | 9.86 | 9.27 | 9.75 | 1.8M |
| 2025-03-14 | 9.39 | 9.61 | 9.25 | 9.29 | 2.0M |
| 2025-03-13 | 9.54 | 9.60 | 9.09 | 9.27 | 1.7M |
| 2025-03-12 | 10.05 | 10.05 | 9.46 | 9.56 | 2.6M |
| 2025-03-11 | 9.77 | 10.08 | 9.49 | 9.95 | 1.9M |
| 2025-03-10 | 10.35 | 10.41 | 9.43 | 9.67 | 3.1M |
| 2025-03-07 | 10.80 | 11.00 | 10.07 | 10.46 | 1.8M |
| 2025-03-06 | 10.66 | 11.18 | 10.47 | 10.80 | 2.6M |
| 2025-03-05 | 11.62 | 11.73 | 11.15 | 11.44 | 12.8M |
| 2025-03-04 | 10.64 | 11.97 | 10.13 | 11.73 | 5.0M |
| 2025-03-03 | 12.54 | 12.79 | 12.10 | 12.27 | 1.8M |
| 2025-02-28 | 11.88 | 12.54 | 11.63 | 12.53 | 3.5M |
| 2025-02-27 | 10.50 | 12.63 | 10.50 | 12.12 | 5.6M |
| 2025-02-26 | 10.72 | 11.08 | 10.48 | 11.06 | 2.5M |
| 2025-02-25 | 10.73 | 10.80 | 10.13 | 10.56 | 2.1M |
| 2025-02-24 | 10.64 | 10.95 | 10.46 | 10.76 | 2.4M |
| 2025-02-21 | 10.72 | 10.86 | 10.52 | 10.61 | 1.1M |
| 2025-02-20 | 10.79 | 10.85 | 10.59 | 10.66 | 0.8M |
| 2025-02-19 | 10.95 | 10.95 | 10.70 | 10.86 | 1.1M |
| 2025-02-18 | 10.73 | 10.98 | 10.66 | 10.96 | 0.9M |
| 2025-02-14 | 10.97 | 11.17 | 10.74 | 10.74 | 0.8M |
| 2025-02-13 | 10.79 | 10.94 | 10.67 | 10.88 | 0.7M |
| 2025-02-12 | 10.83 | 10.98 | 10.65 | 10.68 | 1.0M |
| 2025-02-11 | 10.78 | 11.14 | 10.78 | 10.95 | 1.0M |
| 2025-02-10 | 11.30 | 11.30 | 10.44 | 10.85 | 2.0M |
| 2025-02-07 | 11.40 | 11.46 | 11.15 | 11.36 | 1.0M |
| 2025-02-06 | 11.87 | 11.87 | 11.30 | 11.42 | 1.5M |
| 2025-02-05 | 12.16 | 12.20 | 11.80 | 11.95 | 1.3M |
| 2025-02-04 | 11.35 | 12.24 | 11.35 | 12.14 | 1.7M |
| 2025-02-03 | 11.51 | 11.61 | 11.26 | 11.46 | 1.4M |
| 2025-01-31 | 11.90 | 12.01 | 11.60 | 11.79 | 1.5M |
| 2025-01-30 | 12.05 | 12.16 | 11.51 | 11.75 | 1.8M |
| 2025-01-29 | 11.54 | 12.22 | 11.43 | 12.06 | 2.7M |
| 2025-01-28 | 11.20 | 11.53 | 10.99 | 11.45 | 1.4M |
| 2025-01-27 | 11.01 | 11.56 | 11.00 | 11.13 | 2.4M |
| 2025-01-24 | 11.65 | 11.65 | 11.00 | 11.01 | 1.7M |
| 2025-01-23 | 11.38 | 11.71 | 11.29 | 11.67 | 1.3M |
| 2025-01-22 | 11.57 | 11.68 | 11.32 | 11.38 | 1.6M |
| 2025-01-21 | 11.73 | 12.03 | 11.56 | 11.61 | 2.1M |
| 2025-01-17 | 11.35 | 11.62 | 11.16 | 11.57 | 1.1M |
| 2025-01-16 | 11.30 | 11.41 | 10.94 | 11.29 | 1.5M |
| 2025-01-15 | 11.31 | 11.51 | 10.92 | 11.35 | 2.0M |
| 2025-01-14 | 11.04 | 11.18 | 10.81 | 11.12 | 2.3M |
| 2025-01-13 | 10.40 | 11.44 | 10.01 | 10.88 | 5.1M |
| 2025-01-10 | 9.53 | 10.00 | 9.32 | 9.97 | 1.3M |
| 2025-01-08 | 9.29 | 9.82 | 9.09 | 9.66 | 3.4M |
| 2025-01-07 | 9.48 | 9.65 | 9.31 | 9.35 | 1.6M |
| 2025-01-06 | 9.35 | 9.58 | 9.24 | 9.37 | 1.0M |
| 2025-01-03 | 8.92 | 9.46 | 8.82 | 9.37 | 0.8M |
| 2025-01-02 | 9.23 | 9.53 | 8.86 | 9.06 | 0.9M |