23.12
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 | 22.94 | 23.30 | 22.84 | 23.12 | 4.0M |
| 2025-09-25 | 23.06 | 23.36 | 22.88 | 22.94 | 5.9M |
| 2025-09-24 | 23.10 | 23.18 | 22.80 | 22.96 | 6.4M |
| 2025-09-23 | 23.40 | 23.40 | 22.78 | 23.10 | 8.6M |
| 2025-09-22 | 23.00 | 23.16 | 22.82 | 23.02 | 9.8M |
| 2025-09-19 | 22.76 | 23.06 | 22.46 | 23.00 | 11.4M |
| 2025-09-18 | 22.98 | 22.98 | 22.42 | 22.54 | 7.1M |
| 2025-09-17 | 23.12 | 23.18 | 22.68 | 22.86 | 13.7M |
| 2025-09-16 | 23.66 | 23.76 | 22.84 | 23.18 | 7.9M |
| 2025-09-15 | 23.84 | 23.84 | 23.28 | 23.48 | 7.4M |
| 2025-09-12 | 24.56 | 24.94 | 23.64 | 23.84 | 11.9M |
| 2025-09-11 | 24.22 | 24.56 | 24.00 | 24.56 | 4.8M |
| 2025-09-10 | 24.26 | 24.56 | 24.08 | 24.22 | 7.5M |
| 2025-09-09 | 23.86 | 24.40 | 23.68 | 24.14 | 7.7M |
| 2025-09-08 | 23.58 | 24.00 | 23.56 | 23.86 | 10.0M |
| 2025-09-05 | 23.66 | 24.02 | 23.64 | 23.98 | 4.3M |
| 2025-09-04 | 24.00 | 24.00 | 23.42 | 23.66 | 11.0M |
| 2025-09-03 | 24.26 | 24.36 | 23.60 | 23.74 | 8.5M |
| 2025-09-02 | 24.72 | 24.84 | 24.16 | 24.22 | 16.2M |
| 2025-09-01 | 25.10 | 25.10 | 24.52 | 24.60 | 5.5M |
| 2025-08-29 | 23.94 | 24.66 | 23.94 | 24.50 | 18.7M |
| 2025-08-28 | 24.50 | 24.60 | 23.62 | 23.92 | 6.9M |
| 2025-08-27 | 24.96 | 25.36 | 24.42 | 24.46 | 11.7M |
| 2025-08-26 | 24.46 | 24.46 | 24.00 | 24.18 | 6.8M |
| 2025-08-25 | 23.92 | 24.50 | 23.78 | 24.20 | 7.1M |
| 2025-08-22 | 24.02 | 24.02 | 23.64 | 23.80 | 5.2M |
| 2025-08-21 | 24.42 | 24.70 | 23.84 | 24.02 | 10.2M |
| 2025-08-20 | 24.36 | 24.56 | 23.92 | 24.24 | 6.7M |
| 2025-08-19 | 24.72 | 24.78 | 24.30 | 24.36 | 9.6M |
| 2025-08-18 | 24.60 | 24.94 | 24.50 | 24.72 | 8.3M |
| 2025-08-15 | 24.52 | 24.86 | 24.52 | 24.70 | 9.6M |
| 2025-08-14 | 24.80 | 25.28 | 24.62 | 24.80 | 13.1M |
| 2025-08-13 | 25.00 | 25.08 | 24.68 | 24.80 | 12.6M |
| 2025-08-12 | 24.80 | 25.04 | 24.70 | 24.94 | 12.7M |
| 2025-08-11 | 24.20 | 24.86 | 24.18 | 24.80 | 17.5M |
| 2025-08-08 | 23.10 | 24.02 | 23.00 | 23.86 | 12.7M |
| 2025-08-07 | 22.88 | 23.28 | 22.64 | 23.06 | 6.9M |
| 2025-08-06 | 22.76 | 22.78 | 22.56 | 22.68 | 3.3M |
| 2025-08-05 | 22.50 | 22.96 | 22.42 | 22.58 | 5.9M |
| 2025-08-04 | 22.64 | 22.72 | 22.24 | 22.62 | 3.4M |
| 2025-08-01 | 22.70 | 22.95 | 22.45 | 22.65 | 5.8M |
| 2025-07-31 | 23.40 | 23.40 | 22.55 | 22.70 | 8.9M |
| 2025-07-30 | 23.50 | 23.90 | 23.50 | 23.55 | 6.1M |
| 2025-07-29 | 23.75 | 23.90 | 23.25 | 23.90 | 7.5M |
| 2025-07-28 | 23.65 | 24.20 | 23.35 | 23.95 | 7.5M |
| 2025-07-25 | 24.30 | 24.45 | 23.55 | 23.60 | 13.4M |
| 2025-07-24 | 23.80 | 24.15 | 23.40 | 24.00 | 15.0M |
| 2025-07-23 | 25.35 | 25.40 | 23.70 | 23.80 | 25.1M |
| 2025-07-22 | 24.45 | 25.45 | 23.70 | 24.85 | 48.6M |
| 2025-07-21 | 23.85 | 24.35 | 22.85 | 24.25 | 41.3M |
| 2025-07-18 | 22.25 | 22.50 | 21.90 | 22.25 | 6.1M |
| 2025-07-17 | 22.35 | 22.40 | 21.70 | 22.05 | 7.2M |
| 2025-07-16 | 23.00 | 23.00 | 21.90 | 22.35 | 15.9M |
| 2025-07-15 | 24.45 | 24.50 | 22.80 | 23.10 | 17.1M |
| 2025-07-14 | 23.20 | 24.25 | 22.90 | 24.20 | 18.7M |
| 2025-07-11 | 22.70 | 23.00 | 22.35 | 22.85 | 12.6M |
| 2025-07-10 | 21.20 | 22.60 | 21.20 | 22.40 | 13.6M |
| 2025-07-09 | 21.35 | 21.95 | 21.35 | 21.45 | 7.5M |
| 2025-07-08 | 21.45 | 21.70 | 20.65 | 21.35 | 5.0M |
| 2025-07-07 | 21.15 | 21.60 | 21.00 | 21.45 | 11.2M |
| 2025-07-04 | 21.35 | 21.40 | 21.05 | 21.15 | 5.1M |
| 2025-07-03 | 21.20 | 21.55 | 21.05 | 21.35 | 10.7M |
| 2025-07-02 | 20.25 | 21.30 | 20.05 | 21.20 | 15.5M |
| 2025-06-30 | 20.05 | 20.30 | 19.96 | 19.96 | 4.3M |
| 2025-06-27 | 20.15 | 20.20 | 19.98 | 20.10 | 3.6M |
| 2025-06-26 | 19.80 | 20.45 | 19.66 | 20.15 | 8.7M |
| 2025-06-25 | 19.68 | 19.92 | 19.62 | 19.76 | 4.9M |
| 2025-06-24 | 19.26 | 19.72 | 19.18 | 19.62 | 7.8M |
| 2025-06-23 | 18.86 | 19.08 | 18.72 | 19.06 | 3.7M |
| 2025-06-20 | 19.32 | 19.32 | 18.70 | 18.86 | 15.8M |
| 2025-06-19 | 19.98 | 19.98 | 19.22 | 19.32 | 5.5M |
| 2025-06-18 | 19.92 | 20.10 | 19.80 | 19.88 | 4.9M |
| 2025-06-17 | 19.70 | 19.92 | 19.60 | 19.92 | 4.8M |
| 2025-06-16 | 19.42 | 19.70 | 19.34 | 19.62 | 5.7M |
| 2025-06-13 | 19.46 | 19.56 | 19.18 | 19.42 | 8.6M |
| 2025-06-12 | 19.80 | 19.86 | 19.36 | 19.46 | 7.7M |
| 2025-06-11 | 19.96 | 19.96 | 19.74 | 19.82 | 7.6M |
| 2025-06-10 | 19.86 | 20.15 | 19.72 | 19.86 | 6.0M |
| 2025-06-09 | 19.96 | 20.00 | 19.70 | 19.92 | 3.0M |
| 2025-06-06 | 19.88 | 19.94 | 19.62 | 19.76 | 10.3M |
| 2025-06-05 | 20.25 | 20.30 | 19.64 | 19.76 | 7.5M |
| 2025-06-04 | 19.90 | 20.15 | 19.70 | 19.96 | 5.5M |
| 2025-06-03 | 19.94 | 20.10 | 19.64 | 19.82 | 8.0M |
| 2025-06-02 | 20.60 | 20.65 | 20.00 | 20.40 | 6.9M |
| 2025-05-30 | 20.65 | 20.75 | 20.35 | 20.45 | 6.3M |
| 2025-05-29 | 20.65 | 20.70 | 20.45 | 20.70 | 7.8M |
| 2025-05-28 | 20.50 | 20.65 | 20.30 | 20.65 | 4.5M |
| 2025-05-27 | 20.65 | 20.75 | 20.40 | 20.40 | 3.9M |
| 2025-05-26 | 20.70 | 20.90 | 20.50 | 20.65 | 2.4M |
| 2025-05-23 | 20.90 | 21.20 | 20.70 | 20.85 | 4.2M |
| 2025-05-22 | 21.00 | 21.20 | 20.90 | 21.05 | 3.4M |
| 2025-05-21 | 20.70 | 21.15 | 20.70 | 21.10 | 3.6M |
| 2025-05-20 | 20.65 | 21.05 | 20.65 | 20.90 | 3.2M |
| 2025-05-19 | 20.60 | 20.85 | 20.55 | 20.60 | 5.1M |
| 2025-05-16 | 21.15 | 21.15 | 20.70 | 20.80 | 3.4M |
| 2025-05-15 | 21.50 | 21.50 | 21.00 | 21.15 | 4.0M |
| 2025-05-14 | 21.00 | 21.30 | 20.90 | 21.20 | 4.3M |
| 2025-05-13 | 21.45 | 21.45 | 20.85 | 21.00 | 7.4M |
| 2025-05-12 | 21.05 | 21.25 | 20.85 | 21.20 | 4.7M |
| 2025-05-09 | 21.00 | 21.10 | 20.70 | 21.05 | 5.7M |
| 2025-05-08 | 21.15 | 21.45 | 21.00 | 21.05 | 4.9M |
| 2025-05-07 | 21.95 | 21.95 | 21.20 | 21.40 | 7.4M |
| 2025-05-06 | 22.15 | 22.15 | 21.45 | 21.60 | 4.7M |
| 2025-05-02 | 22.10 | 22.20 | 21.70 | 21.85 | 3.3M |
| 2025-04-30 | 21.70 | 21.90 | 21.35 | 21.90 | 5.0M |
| 2025-04-29 | 21.90 | 22.25 | 21.60 | 21.70 | 4.8M |
| 2025-04-28 | 22.25 | 22.25 | 21.75 | 21.95 | 4.7M |
| 2025-04-25 | 22.75 | 22.75 | 22.05 | 22.35 | 6.0M |
| 2025-04-24 | 22.70 | 22.75 | 22.00 | 22.25 | 5.5M |
| 2025-04-23 | 22.00 | 22.60 | 21.90 | 22.60 | 4.3M |
| 2025-04-22 | 22.45 | 22.45 | 21.75 | 22.20 | 2.3M |
| 2025-04-17 | 22.10 | 22.30 | 21.90 | 22.05 | 4.1M |
| 2025-04-16 | 22.35 | 22.40 | 21.65 | 22.15 | 6.2M |
| 2025-04-15 | 22.45 | 22.50 | 22.10 | 22.50 | 5.1M |
| 2025-04-14 | 22.85 | 23.00 | 21.95 | 22.45 | 8.3M |
| 2025-04-11 | 22.35 | 22.95 | 21.95 | 22.80 | 9.4M |
| 2025-04-10 | 22.50 | 23.00 | 22.45 | 22.55 | 8.0M |
| 2025-04-09 | 21.60 | 22.50 | 21.05 | 22.50 | 16.4M |
| 2025-04-08 | 20.00 | 22.15 | 19.96 | 21.70 | 25.8M |
| 2025-04-07 | 20.50 | 21.25 | 19.98 | 20.20 | 15.3M |
| 2025-04-03 | 21.90 | 22.35 | 21.70 | 22.20 | 7.1M |
| 2025-04-02 | 21.90 | 22.25 | 21.65 | 22.25 | 6.9M |
| 2025-04-01 | 22.00 | 22.35 | 21.95 | 22.05 | 3.5M |
| 2025-03-31 | 22.50 | 22.55 | 21.75 | 22.00 | 9.4M |
| 2025-03-28 | 22.70 | 22.70 | 22.25 | 22.50 | 7.5M |
| 2025-03-27 | 22.75 | 23.15 | 22.35 | 22.45 | 7.9M |
| 2025-03-26 | 22.05 | 22.80 | 21.70 | 22.75 | 10.2M |
| 2025-03-25 | 22.45 | 22.60 | 21.20 | 21.75 | 16.0M |
| 2025-03-24 | 23.30 | 23.40 | 22.30 | 22.60 | 10.6M |
| 2025-03-21 | 23.50 | 24.65 | 23.30 | 23.60 | 24.7M |
| 2025-03-20 | 23.60 | 23.80 | 23.15 | 23.50 | 8.1M |
| 2025-03-19 | 23.40 | 23.95 | 23.05 | 23.90 | 9.5M |
| 2025-03-18 | 23.55 | 23.60 | 23.05 | 23.40 | 4.5M |
| 2025-03-17 | 22.40 | 23.65 | 22.40 | 23.45 | 12.1M |
| 2025-03-14 | 22.35 | 22.50 | 21.90 | 22.40 | 5.3M |
| 2025-03-13 | 22.40 | 22.50 | 21.80 | 22.35 | 7.5M |
| 2025-03-12 | 22.30 | 22.50 | 21.90 | 22.15 | 9.9M |
| 2025-03-11 | 22.15 | 22.30 | 21.85 | 22.20 | 6.6M |
| 2025-03-10 | 22.35 | 22.35 | 22.00 | 22.25 | 4.4M |
| 2025-03-07 | 22.40 | 22.45 | 22.15 | 22.35 | 4.7M |
| 2025-03-06 | 22.90 | 22.90 | 22.05 | 22.35 | 8.5M |
| 2025-03-05 | 21.55 | 22.80 | 21.50 | 22.75 | 28.1M |
| 2025-03-04 | 21.15 | 21.40 | 20.60 | 21.35 | 8.5M |
| 2025-03-03 | 21.30 | 21.70 | 21.00 | 21.15 | 9.1M |
| 2025-02-28 | 20.70 | 21.25 | 20.50 | 21.25 | 24.0M |
| 2025-02-27 | 20.10 | 21.00 | 20.00 | 20.75 | 14.4M |
| 2025-02-26 | 19.32 | 20.00 | 19.32 | 19.94 | 8.3M |
| 2025-02-25 | 19.10 | 19.50 | 19.08 | 19.46 | 7.5M |
| 2025-02-24 | 19.50 | 19.70 | 19.20 | 19.32 | 8.3M |
| 2025-02-21 | 20.15 | 20.15 | 19.40 | 19.50 | 11.0M |
| 2025-02-20 | 20.60 | 20.70 | 19.96 | 20.00 | 9.3M |
| 2025-02-19 | 20.70 | 20.95 | 20.65 | 20.75 | 6.5M |
| 2025-02-18 | 20.75 | 20.85 | 20.50 | 20.85 | 8.2M |
| 2025-02-17 | 21.10 | 21.25 | 20.55 | 20.80 | 7.0M |
| 2025-02-14 | 21.20 | 21.25 | 20.90 | 21.20 | 4.9M |
| 2025-02-13 | 21.15 | 21.45 | 20.80 | 21.00 | 5.1M |
| 2025-02-12 | 21.00 | 21.25 | 20.70 | 21.15 | 8.5M |
| 2025-02-11 | 21.35 | 21.35 | 20.90 | 20.95 | 3.3M |
| 2025-02-10 | 21.05 | 21.45 | 21.00 | 21.35 | 5.9M |
| 2025-02-07 | 20.85 | 21.10 | 20.75 | 21.05 | 5.9M |
| 2025-02-06 | 20.60 | 20.95 | 20.45 | 20.95 | 4.9M |
| 2025-02-05 | 20.85 | 20.95 | 20.40 | 20.65 | 4.3M |
| 2025-02-04 | 20.40 | 21.00 | 20.40 | 20.90 | 2.6M |
| 2025-02-03 | 21.00 | 21.20 | 20.30 | 20.80 | 2.5M |
| 2025-01-28 | 21.00 | 21.05 | 20.75 | 20.95 | 0.8M |
| 2025-01-27 | 20.30 | 21.00 | 20.30 | 20.95 | 2.7M |
| 2025-01-24 | 20.25 | 20.70 | 20.25 | 20.45 | 4.5M |
| 2025-01-23 | 20.70 | 21.05 | 20.35 | 20.65 | 5.8M |
| 2025-01-22 | 20.95 | 20.95 | 20.40 | 20.65 | 5.3M |
| 2025-01-21 | 20.95 | 21.25 | 20.75 | 21.00 | 3.4M |
| 2025-01-20 | 21.10 | 21.25 | 20.75 | 20.95 | 4.7M |
| 2025-01-17 | 20.55 | 21.15 | 20.45 | 21.10 | 7.8M |
| 2025-01-16 | 19.92 | 20.70 | 19.92 | 20.60 | 4.6M |
| 2025-01-15 | 19.46 | 20.30 | 19.44 | 20.25 | 8.5M |
| 2025-01-14 | 19.48 | 19.72 | 19.38 | 19.48 | 3.8M |
| 2025-01-13 | 19.38 | 19.66 | 19.26 | 19.54 | 3.2M |
| 2025-01-10 | 19.80 | 19.84 | 19.48 | 19.62 | 5.0M |
| 2025-01-09 | 19.40 | 20.00 | 19.34 | 19.78 | 9.5M |
| 2025-01-08 | 18.82 | 19.40 | 18.82 | 19.26 | 3.9M |
| 2025-01-07 | 19.28 | 19.48 | 18.90 | 19.18 | 3.7M |
| 2025-01-06 | 19.22 | 19.52 | 18.98 | 19.14 | 4.2M |
| 2025-01-03 | 19.28 | 19.46 | 18.96 | 19.06 | 3.7M |
| 2025-01-02 | 19.88 | 19.88 | 18.88 | 19.14 | 5.5M |