43.90
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 | 43.81 | 44.48 | 42.13 | 43.90 | 8.4M |
| 2025-09-26 | 44.55 | 45.58 | 43.80 | 43.81 | 7.7M |
| 2025-09-25 | 45.11 | 47.94 | 44.92 | 45.20 | 10.8M |
| 2025-09-24 | 42.81 | 46.39 | 41.70 | 44.87 | 11.2M |
| 2025-09-23 | 44.15 | 44.38 | 41.65 | 42.81 | 12.4M |
| 2025-09-22 | 41.81 | 44.66 | 41.01 | 44.15 | 15.2M |
| 2025-09-19 | 40.66 | 42.33 | 40.50 | 40.90 | 17.4M |
| 2025-09-18 | 38.05 | 41.99 | 37.80 | 41.28 | 14.9M |
| 2025-09-17 | 39.16 | 39.30 | 37.60 | 38.17 | 7.9M |
| 2025-09-16 | 38.00 | 38.90 | 37.74 | 38.70 | 5.2M |
| 2025-09-15 | 39.07 | 40.48 | 37.85 | 38.12 | 8.9M |
| 2025-09-12 | 40.20 | 40.97 | 39.16 | 39.31 | 8.3M |
| 2025-09-11 | 39.00 | 40.54 | 37.90 | 39.81 | 10.1M |
| 2025-09-10 | 38.53 | 40.41 | 38.15 | 39.71 | 11.3M |
| 2025-09-09 | 37.50 | 39.64 | 37.30 | 38.46 | 9.8M |
| 2025-09-08 | 38.03 | 38.30 | 36.45 | 38.15 | 12.1M |
| 2025-09-05 | 37.35 | 39.32 | 36.42 | 38.88 | 17.2M |
| 2025-09-04 | 38.00 | 38.48 | 35.50 | 36.33 | 13.5M |
| 2025-09-03 | 35.10 | 36.97 | 34.99 | 36.22 | 9.0M |
| 2025-09-02 | 36.00 | 36.72 | 34.73 | 35.16 | 8.0M |
| 2025-09-01 | 36.91 | 37.00 | 35.30 | 35.70 | 10.2M |
| 2025-08-29 | 37.59 | 37.93 | 36.55 | 36.59 | 10.5M |
| 2025-08-28 | 37.39 | 37.86 | 36.11 | 37.66 | 12.2M |
| 2025-08-27 | 37.86 | 38.75 | 37.17 | 37.59 | 13.6M |
| 2025-08-26 | 40.06 | 40.48 | 36.96 | 37.12 | 20.8M |
| 2025-08-25 | 40.85 | 42.55 | 39.80 | 40.50 | 18.6M |
| 2025-08-22 | 36.10 | 39.55 | 36.00 | 39.55 | 14.3M |
| 2025-08-21 | 35.73 | 36.69 | 35.38 | 35.95 | 8.0M |
| 2025-08-20 | 35.98 | 36.05 | 34.90 | 35.93 | 7.9M |
| 2025-08-19 | 35.37 | 36.94 | 35.37 | 36.04 | 10.7M |
| 2025-08-18 | 36.00 | 36.71 | 34.59 | 36.10 | 24.0M |
| 2025-08-15 | 32.99 | 36.14 | 32.99 | 35.86 | 24.5M |
| 2025-08-14 | 32.80 | 33.66 | 32.10 | 32.85 | 21.3M |
| 2025-08-13 | 30.31 | 32.67 | 30.31 | 32.67 | 26.5M |
| 2025-08-12 | 29.77 | 30.06 | 29.38 | 29.70 | 5.7M |
| 2025-08-11 | 29.36 | 29.80 | 28.40 | 29.72 | 7.7M |
| 2025-08-08 | 29.53 | 30.33 | 28.91 | 29.71 | 13.1M |
| 2025-08-07 | 28.13 | 29.65 | 27.91 | 29.30 | 10.9M |
| 2025-08-06 | 27.40 | 28.16 | 27.30 | 28.04 | 5.6M |
| 2025-08-05 | 27.49 | 28.15 | 27.40 | 27.53 | 5.0M |
| 2025-08-04 | 26.82 | 27.20 | 26.56 | 27.19 | 3.1M |
| 2025-08-01 | 27.72 | 27.72 | 26.90 | 27.15 | 5.4M |
| 2025-07-31 | 26.95 | 28.12 | 26.84 | 27.75 | 9.5M |
| 2025-07-30 | 27.25 | 27.35 | 26.70 | 26.96 | 4.2M |
| 2025-07-29 | 27.99 | 27.99 | 27.15 | 27.27 | 3.8M |
| 2025-07-28 | 27.84 | 28.21 | 27.66 | 27.72 | 4.9M |
| 2025-07-25 | 27.87 | 27.88 | 27.53 | 27.83 | 2.9M |
| 2025-07-24 | 27.64 | 27.90 | 27.62 | 27.87 | 2.7M |
| 2025-07-23 | 28.06 | 28.11 | 27.67 | 27.70 | 3.4M |
| 2025-07-22 | 28.13 | 28.17 | 27.75 | 27.91 | 3.7M |
| 2025-07-21 | 28.02 | 28.18 | 27.83 | 28.14 | 3.6M |
| 2025-07-18 | 28.48 | 28.66 | 28.00 | 28.23 | 2.5M |
| 2025-07-17 | 29.10 | 29.20 | 28.38 | 28.43 | 2.4M |
| 2025-07-16 | 28.94 | 29.29 | 28.50 | 28.77 | 1.6M |
| 2025-07-15 | 29.37 | 29.37 | 28.66 | 28.94 | 2.1M |
| 2025-07-14 | 28.97 | 29.57 | 28.88 | 29.25 | 2.8M |
| 2025-07-11 | 29.50 | 29.67 | 29.11 | 29.21 | 3.1M |
| 2025-07-10 | 29.54 | 30.30 | 29.46 | 29.57 | 2.7M |
| 2025-07-09 | 29.78 | 29.92 | 29.47 | 29.54 | 2.2M |
| 2025-07-08 | 29.66 | 29.97 | 29.55 | 29.72 | 3.3M |
| 2025-07-07 | 30.00 | 30.37 | 29.41 | 29.81 | 3.5M |
| 2025-07-04 | 30.10 | 30.39 | 29.43 | 30.00 | 5.1M |
| 2025-07-03 | 29.52 | 29.89 | 29.02 | 29.76 | 3.3M |
| 2025-07-02 | 29.74 | 29.80 | 29.36 | 29.51 | 2.0M |
| 2025-07-01 | 29.66 | 29.99 | 29.35 | 29.98 | 3.3M |
| 2025-06-30 | 29.58 | 30.16 | 29.43 | 29.59 | 3.8M |
| 2025-06-27 | 28.68 | 29.48 | 28.64 | 29.16 | 3.1M |
| 2025-06-26 | 29.00 | 29.39 | 28.72 | 28.80 | 3.1M |
| 2025-06-25 | 29.01 | 29.95 | 28.91 | 29.17 | 5.5M |
| 2025-06-24 | 28.10 | 28.97 | 27.98 | 28.82 | 4.8M |
| 2025-06-23 | 27.71 | 27.99 | 27.38 | 27.99 | 1.9M |
| 2025-06-20 | 27.56 | 28.41 | 27.56 | 27.80 | 2.5M |
| 2025-06-19 | 27.47 | 28.19 | 27.28 | 27.54 | 2.7M |
| 2025-06-18 | 27.40 | 27.67 | 27.11 | 27.51 | 1.4M |
| 2025-06-17 | 27.57 | 27.85 | 27.30 | 27.53 | 1.5M |
| 2025-06-16 | 27.98 | 28.00 | 27.38 | 27.50 | 2.0M |
| 2025-06-13 | 28.25 | 28.36 | 27.73 | 27.79 | 1.9M |
| 2025-06-12 | 27.80 | 28.56 | 27.50 | 28.28 | 3.6M |
| 2025-06-11 | 28.25 | 28.44 | 27.78 | 27.94 | 2.8M |
| 2025-06-10 | 27.88 | 28.89 | 27.86 | 28.25 | 3.7M |
| 2025-06-09 | 27.97 | 28.35 | 27.83 | 27.99 | 2.7M |
| 2025-06-06 | 27.63 | 28.10 | 27.41 | 27.90 | 2.4M |
| 2025-06-05 | 27.50 | 27.82 | 27.18 | 27.60 | 2.7M |
| 2025-06-04 | 26.02 | 28.32 | 26.02 | 27.58 | 6.1M |
| 2025-06-03 | 26.13 | 26.23 | 26.03 | 26.07 | 1.1M |
| 2025-05-30 | 26.42 | 26.50 | 26.13 | 26.23 | 2.1M |
| 2025-05-29 | 26.29 | 26.70 | 26.21 | 26.50 | 1.9M |
| 2025-05-28 | 26.26 | 26.51 | 26.11 | 26.27 | 1.1M |
| 2025-05-27 | 26.70 | 26.70 | 26.22 | 26.41 | 1.1M |
| 2025-05-26 | 26.58 | 26.92 | 26.25 | 26.48 | 1.8M |
| 2025-05-23 | 26.81 | 27.06 | 26.48 | 26.48 | 2.0M |
| 2025-05-22 | 27.49 | 27.59 | 26.81 | 26.88 | 2.3M |
| 2025-05-21 | 27.40 | 27.84 | 27.27 | 27.52 | 2.3M |
| 2025-05-20 | 27.37 | 27.46 | 27.06 | 27.41 | 1.8M |
| 2025-05-19 | 27.09 | 27.77 | 26.81 | 27.40 | 3.3M |
| 2025-05-16 | 26.37 | 27.03 | 26.32 | 26.83 | 1.8M |
| 2025-05-15 | 26.84 | 26.84 | 26.35 | 26.43 | 1.5M |
| 2025-05-14 | 27.01 | 27.16 | 26.69 | 26.84 | 1.8M |
| 2025-05-13 | 27.40 | 27.40 | 26.92 | 27.07 | 1.9M |
| 2025-05-12 | 26.68 | 27.39 | 26.68 | 27.20 | 2.8M |
| 2025-05-09 | 26.93 | 26.93 | 26.50 | 26.57 | 1.7M |
| 2025-05-08 | 26.35 | 26.97 | 26.30 | 26.93 | 2.3M |
| 2025-05-07 | 26.76 | 27.06 | 26.21 | 26.50 | 2.3M |
| 2025-05-06 | 26.88 | 26.93 | 26.55 | 26.64 | 2.1M |
| 2025-04-30 | 26.26 | 26.80 | 25.92 | 26.48 | 1.8M |
| 2025-04-29 | 25.57 | 26.05 | 25.50 | 25.82 | 1.4M |
| 2025-04-28 | 25.90 | 25.90 | 25.43 | 25.57 | 1.8M |
| 2025-04-25 | 25.82 | 26.18 | 25.63 | 25.90 | 2.1M |
| 2025-04-24 | 27.31 | 27.31 | 25.93 | 26.06 | 3.7M |
| 2025-04-23 | 27.15 | 27.67 | 27.15 | 27.30 | 1.6M |
| 2025-04-22 | 26.89 | 27.45 | 26.89 | 27.20 | 1.3M |
| 2025-04-21 | 26.59 | 27.11 | 26.40 | 27.06 | 1.3M |
| 2025-04-18 | 26.46 | 26.70 | 26.38 | 26.58 | 0.9M |
| 2025-04-17 | 26.70 | 27.09 | 26.55 | 26.55 | 1.8M |
| 2025-04-16 | 26.70 | 26.97 | 26.23 | 26.67 | 2.8M |
| 2025-04-15 | 26.32 | 26.95 | 26.01 | 26.88 | 2.9M |
| 2025-04-14 | 26.69 | 26.74 | 26.23 | 26.32 | 2.0M |
| 2025-04-11 | 25.58 | 26.57 | 25.58 | 26.41 | 3.1M |
| 2025-04-10 | 26.15 | 26.31 | 25.70 | 25.85 | 3.0M |
| 2025-04-09 | 24.88 | 25.45 | 23.79 | 25.44 | 4.4M |
| 2025-04-08 | 26.37 | 26.63 | 24.37 | 25.50 | 7.0M |
| 2025-04-07 | 27.10 | 28.50 | 26.37 | 26.37 | 3.9M |
| 2025-04-03 | 29.12 | 29.55 | 28.76 | 29.30 | 2.0M |
| 2025-04-02 | 29.01 | 29.63 | 28.95 | 29.55 | 2.0M |
| 2025-04-01 | 28.79 | 29.30 | 28.79 | 29.01 | 2.3M |
| 2025-03-31 | 28.45 | 28.90 | 28.17 | 28.79 | 2.4M |
| 2025-03-28 | 28.91 | 29.29 | 28.30 | 28.30 | 2.5M |
| 2025-03-27 | 29.48 | 29.53 | 28.80 | 28.90 | 2.3M |
| 2025-03-26 | 29.23 | 29.97 | 29.12 | 29.48 | 2.3M |
| 2025-03-25 | 29.68 | 29.98 | 29.07 | 29.52 | 3.0M |
| 2025-03-24 | 30.49 | 30.49 | 28.80 | 29.32 | 4.5M |
| 2025-03-21 | 30.81 | 30.96 | 30.35 | 30.56 | 3.0M |
| 2025-03-20 | 31.23 | 31.41 | 30.75 | 30.81 | 3.4M |
| 2025-03-19 | 31.05 | 31.88 | 30.90 | 31.39 | 5.8M |
| 2025-03-18 | 31.13 | 31.26 | 30.66 | 31.10 | 4.4M |
| 2025-03-17 | 30.70 | 31.08 | 30.31 | 30.99 | 5.3M |
| 2025-03-14 | 29.97 | 30.55 | 29.80 | 30.40 | 3.0M |
| 2025-03-13 | 30.56 | 30.84 | 29.68 | 29.86 | 3.9M |
| 2025-03-12 | 30.38 | 31.48 | 30.16 | 30.78 | 5.3M |
| 2025-03-11 | 29.85 | 30.68 | 29.77 | 30.13 | 3.5M |
| 2025-03-10 | 30.88 | 30.90 | 30.00 | 30.34 | 3.8M |
| 2025-03-07 | 30.08 | 30.69 | 29.71 | 29.90 | 3.9M |
| 2025-03-06 | 29.32 | 30.56 | 29.24 | 30.32 | 6.7M |
| 2025-03-05 | 29.20 | 29.96 | 28.91 | 29.21 | 3.4M |
| 2025-03-04 | 30.35 | 30.35 | 28.35 | 29.49 | 6.0M |
| 2025-03-03 | 30.00 | 31.47 | 29.74 | 30.21 | 6.7M |
| 2025-02-28 | 30.38 | 30.80 | 29.79 | 29.82 | 4.8M |
| 2025-02-27 | 30.51 | 31.40 | 30.12 | 30.41 | 5.6M |
| 2025-02-26 | 30.53 | 31.19 | 30.43 | 30.51 | 5.1M |
| 2025-02-25 | 29.60 | 31.66 | 29.01 | 30.82 | 9.2M |
| 2025-02-24 | 30.63 | 30.63 | 29.70 | 29.92 | 8.4M |
| 2025-02-21 | 29.75 | 31.07 | 29.06 | 30.94 | 12.3M |
| 2025-02-20 | 29.35 | 30.20 | 29.34 | 29.77 | 6.9M |
| 2025-02-19 | 28.80 | 29.77 | 28.71 | 29.53 | 7.8M |
| 2025-02-18 | 30.01 | 30.28 | 28.38 | 29.05 | 11.0M |
| 2025-02-17 | 30.80 | 31.29 | 29.90 | 30.28 | 14.1M |
| 2025-02-14 | 27.83 | 30.80 | 27.82 | 30.80 | 15.7M |
| 2025-02-13 | 28.03 | 28.60 | 27.98 | 28.00 | 3.4M |
| 2025-02-12 | 28.51 | 28.60 | 27.69 | 28.20 | 4.3M |
| 2025-02-11 | 29.39 | 29.60 | 28.55 | 28.67 | 4.3M |
| 2025-02-10 | 29.34 | 30.60 | 28.23 | 29.76 | 10.3M |
| 2025-02-07 | 27.08 | 29.88 | 27.03 | 29.40 | 10.2M |
| 2025-02-06 | 26.93 | 27.22 | 26.58 | 27.16 | 1.6M |
| 2025-02-05 | 27.21 | 27.21 | 26.44 | 26.93 | 1.4M |
| 2025-01-27 | 27.32 | 27.77 | 26.66 | 27.00 | 1.9M |
| 2025-01-24 | 26.91 | 27.80 | 26.57 | 27.30 | 3.4M |
| 2025-01-23 | 26.40 | 27.29 | 26.01 | 26.85 | 5.1M |
| 2025-01-22 | 26.24 | 26.40 | 25.77 | 26.08 | 2.9M |
| 2025-01-21 | 26.59 | 26.77 | 25.90 | 26.24 | 1.2M |
| 2025-01-20 | 26.35 | 26.78 | 26.09 | 26.36 | 1.3M |
| 2025-01-17 | 25.79 | 26.30 | 25.75 | 26.09 | 0.9M |
| 2025-01-16 | 26.68 | 26.74 | 25.64 | 25.99 | 1.5M |
| 2025-01-15 | 26.97 | 27.10 | 26.27 | 26.37 | 1.4M |
| 2025-01-14 | 25.58 | 26.50 | 25.58 | 26.48 | 1.5M |
| 2025-01-13 | 25.41 | 25.58 | 24.80 | 25.58 | 1.2M |
| 2025-01-10 | 25.87 | 26.05 | 25.34 | 25.37 | 1.2M |
| 2025-01-09 | 26.40 | 26.48 | 25.82 | 26.01 | 1.3M |
| 2025-01-08 | 26.22 | 26.43 | 25.23 | 26.21 | 1.3M |
| 2025-01-07 | 25.89 | 26.22 | 25.68 | 26.22 | 0.9M |
| 2025-01-06 | 26.19 | 26.57 | 25.60 | 25.92 | 1.4M |
| 2025-01-03 | 27.26 | 27.35 | 26.20 | 26.20 | 1.7M |
| 2025-01-02 | 28.30 | 28.59 | 26.91 | 27.26 | 2.3M |