22.37
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 | 21.24 | 22.40 | 21.07 | 22.37 | 2.8M |
| 2025-09-25 | 22.62 | 22.65 | 22.16 | 22.22 | 1.0M |
| 2025-09-24 | 23.19 | 23.30 | 22.47 | 22.76 | 1.7M |
| 2025-09-23 | 23.48 | 23.65 | 23.18 | 23.19 | 1.3M |
| 2025-09-22 | 23.10 | 23.56 | 23.00 | 23.49 | 1.5M |
| 2025-09-19 | 23.41 | 23.50 | 22.71 | 23.01 | 3.2M |
| 2025-09-18 | 23.64 | 23.79 | 23.17 | 23.38 | 1.7M |
| 2025-09-17 | 23.83 | 24.14 | 23.00 | 23.13 | 2.2M |
| 2025-09-16 | 24.34 | 24.55 | 23.63 | 23.82 | 3.5M |
| 2025-09-15 | 24.94 | 25.02 | 23.47 | 24.39 | 3.2M |
| 2025-09-12 | 25.40 | 25.42 | 24.79 | 24.85 | 1.7M |
| 2025-09-11 | 26.06 | 26.27 | 24.82 | 25.40 | 2.2M |
| 2025-09-10 | 26.77 | 26.87 | 26.01 | 26.04 | 1.7M |
| 2025-09-09 | 26.90 | 27.21 | 26.57 | 26.84 | 1.6M |
| 2025-09-08 | 27.86 | 28.06 | 26.67 | 26.91 | 2.7M |
| 2025-09-05 | 28.84 | 28.97 | 27.85 | 28.13 | 2.8M |
| 2025-09-04 | 27.50 | 28.67 | 27.26 | 28.65 | 1.9M |
| 2025-09-03 | 28.14 | 28.60 | 27.56 | 27.80 | 3.1M |
| 2025-09-02 | 27.54 | 28.60 | 27.14 | 28.17 | 1.9M |
| 2025-08-29 | 28.12 | 28.20 | 27.36 | 27.57 | 1.6M |
| 2025-08-28 | 28.18 | 28.70 | 28.00 | 28.05 | 1.1M |
| 2025-08-27 | 27.89 | 28.52 | 27.74 | 28.22 | 2.3M |
| 2025-08-26 | 27.43 | 27.97 | 27.32 | 27.93 | 1.2M |
| 2025-08-25 | 27.80 | 28.09 | 27.27 | 27.52 | 1.3M |
| 2025-08-22 | 27.84 | 28.26 | 27.43 | 27.97 | 1.8M |
| 2025-08-21 | 26.36 | 27.67 | 26.23 | 27.62 | 2.0M |
| 2025-08-20 | 26.40 | 27.11 | 26.36 | 26.58 | 1.7M |
| 2025-08-19 | 27.30 | 27.35 | 26.58 | 26.69 | 2.8M |
| 2025-08-18 | 27.80 | 28.12 | 27.33 | 27.35 | 2.0M |
| 2025-08-15 | 27.82 | 28.87 | 27.63 | 27.75 | 3.9M |
| 2025-08-14 | 26.17 | 27.85 | 26.06 | 27.62 | 3.6M |
| 2025-08-13 | 24.09 | 26.68 | 24.00 | 26.58 | 4.7M |
| 2025-08-12 | 24.12 | 24.45 | 23.75 | 23.90 | 1.5M |
| 2025-08-11 | 24.24 | 24.48 | 23.81 | 23.85 | 1.2M |
| 2025-08-08 | 24.37 | 24.64 | 23.88 | 24.37 | 1.3M |
| 2025-08-07 | 23.59 | 24.42 | 23.23 | 24.33 | 2.6M |
| 2025-08-06 | 23.87 | 24.01 | 23.42 | 23.73 | 2.1M |
| 2025-08-05 | 24.06 | 24.64 | 23.80 | 24.20 | 3.9M |
| 2025-08-04 | 23.08 | 24.32 | 22.89 | 24.26 | 3.4M |
| 2025-08-01 | 22.26 | 23.57 | 22.04 | 22.95 | 4.1M |
| 2025-07-31 | 20.65 | 23.56 | 20.45 | 22.34 | 7.0M |
| 2025-07-30 | 19.28 | 20.17 | 18.88 | 19.00 | 3.9M |
| 2025-07-29 | 19.12 | 19.45 | 18.48 | 18.95 | 5.5M |
| 2025-07-28 | 19.79 | 20.01 | 18.72 | 18.75 | 2.7M |
| 2025-07-25 | 20.12 | 20.30 | 19.33 | 19.59 | 2.9M |
| 2025-07-24 | 19.95 | 20.32 | 19.16 | 20.09 | 4.6M |
| 2025-07-23 | 20.18 | 20.40 | 19.75 | 19.90 | 2.4M |
| 2025-07-22 | 19.32 | 20.09 | 19.09 | 19.89 | 1.9M |
| 2025-07-21 | 19.76 | 20.03 | 19.21 | 19.28 | 1.6M |
| 2025-07-18 | 20.25 | 20.44 | 19.24 | 19.47 | 1.8M |
| 2025-07-17 | 19.77 | 20.61 | 19.76 | 20.04 | 1.6M |
| 2025-07-16 | 19.55 | 19.93 | 19.41 | 19.75 | 1.1M |
| 2025-07-15 | 20.11 | 20.34 | 19.13 | 19.35 | 1.3M |
| 2025-07-14 | 19.58 | 20.59 | 19.25 | 19.91 | 1.9M |
| 2025-07-11 | 19.38 | 19.55 | 18.98 | 19.44 | 1.6M |
| 2025-07-10 | 19.45 | 19.63 | 18.93 | 19.53 | 1.9M |
| 2025-07-09 | 18.10 | 19.23 | 18.07 | 19.21 | 3.3M |
| 2025-07-08 | 17.42 | 18.05 | 17.40 | 17.89 | 2.4M |
| 2025-07-07 | 18.03 | 18.24 | 17.35 | 17.42 | 1.6M |
| 2025-07-03 | 18.00 | 18.26 | 17.73 | 18.26 | 0.9M |
| 2025-07-02 | 17.96 | 18.60 | 17.66 | 17.82 | 1.8M |
| 2025-07-01 | 17.90 | 18.45 | 17.52 | 17.87 | 2.9M |
| 2025-06-30 | 17.43 | 17.60 | 17.15 | 17.31 | 2.2M |
| 2025-06-27 | 18.43 | 18.46 | 17.39 | 17.43 | 3.8M |
| 2025-06-26 | 18.45 | 18.46 | 18.06 | 18.40 | 0.8M |
| 2025-06-25 | 18.51 | 18.61 | 18.06 | 18.39 | 1.1M |
| 2025-06-24 | 17.90 | 18.74 | 17.56 | 18.61 | 2.0M |
| 2025-06-23 | 17.56 | 17.89 | 17.16 | 17.62 | 2.4M |
| 2025-06-20 | 17.85 | 18.09 | 17.46 | 17.69 | 2.1M |
| 2025-06-18 | 17.75 | 17.94 | 17.57 | 17.76 | 1.4M |
| 2025-06-17 | 18.17 | 18.29 | 17.70 | 17.76 | 1.1M |
| 2025-06-16 | 18.77 | 18.77 | 18.00 | 18.30 | 1.8M |
| 2025-06-13 | 19.01 | 19.15 | 18.51 | 18.83 | 1.2M |
| 2025-06-12 | 19.20 | 19.32 | 18.75 | 19.26 | 1.3M |
| 2025-06-11 | 19.80 | 19.90 | 19.18 | 19.27 | 3.2M |
| 2025-06-10 | 19.48 | 19.96 | 19.30 | 19.58 | 1.7M |
| 2025-06-09 | 19.67 | 19.93 | 19.27 | 19.39 | 1.9M |
| 2025-06-06 | 19.33 | 19.71 | 19.14 | 19.28 | 1.4M |
| 2025-06-05 | 18.50 | 19.71 | 18.26 | 19.10 | 2.5M |
| 2025-06-04 | 18.95 | 19.29 | 18.45 | 18.51 | 1.4M |
| 2025-06-03 | 19.06 | 19.73 | 18.81 | 18.82 | 1.9M |
| 2025-06-02 | 17.18 | 19.51 | 17.15 | 19.14 | 6.2M |
| 2025-05-30 | 17.37 | 17.37 | 16.69 | 16.93 | 3.4M |
| 2025-05-29 | 17.07 | 17.48 | 16.61 | 17.41 | 1.9M |
| 2025-05-28 | 16.88 | 17.25 | 16.67 | 16.80 | 2.8M |
| 2025-05-27 | 17.71 | 17.71 | 16.82 | 16.89 | 2.0M |
| 2025-05-23 | 17.35 | 17.75 | 17.12 | 17.44 | 1.3M |
| 2025-05-22 | 17.14 | 17.87 | 17.07 | 17.78 | 1.7M |
| 2025-05-21 | 18.20 | 18.39 | 17.23 | 17.42 | 1.8M |
| 2025-05-20 | 17.69 | 19.02 | 17.41 | 18.51 | 2.7M |
| 2025-05-19 | 17.24 | 17.71 | 17.05 | 17.67 | 2.6M |
| 2025-05-16 | 16.35 | 17.79 | 16.34 | 17.45 | 5.3M |
| 2025-05-15 | 16.69 | 16.74 | 16.10 | 16.36 | 2.5M |
| 2025-05-14 | 17.25 | 17.26 | 16.41 | 16.70 | 2.6M |
| 2025-05-13 | 17.54 | 17.64 | 17.16 | 17.28 | 2.5M |
| 2025-05-12 | 17.76 | 18.06 | 17.27 | 17.52 | 3.3M |
| 2025-05-09 | 17.52 | 18.10 | 17.24 | 17.30 | 3.0M |
| 2025-05-08 | 17.81 | 18.32 | 17.35 | 17.81 | 3.0M |
| 2025-05-07 | 17.16 | 19.32 | 16.65 | 17.99 | 7.7M |
| 2025-05-06 | 19.76 | 20.18 | 18.99 | 19.12 | 4.3M |
| 2025-05-05 | 20.30 | 20.59 | 19.81 | 19.98 | 2.5M |
| 2025-05-02 | 20.31 | 20.75 | 20.09 | 20.34 | 2.2M |
| 2025-05-01 | 19.00 | 20.49 | 18.52 | 20.08 | 3.9M |
| 2025-04-30 | 18.14 | 19.21 | 17.76 | 19.21 | 2.6M |
| 2025-04-29 | 18.02 | 18.47 | 17.90 | 18.21 | 3.2M |
| 2025-04-28 | 17.55 | 18.19 | 17.52 | 17.96 | 1.8M |
| 2025-04-25 | 17.35 | 17.59 | 16.98 | 17.49 | 2.9M |
| 2025-04-24 | 17.60 | 17.95 | 17.29 | 17.54 | 1.8M |
| 2025-04-23 | 17.93 | 18.36 | 17.46 | 17.49 | 1.9M |
| 2025-04-22 | 18.22 | 18.36 | 17.02 | 17.37 | 2.8M |
| 2025-04-21 | 18.00 | 18.72 | 17.68 | 18.03 | 1.8M |
| 2025-04-17 | 18.09 | 18.55 | 18.06 | 18.20 | 2.5M |
| 2025-04-16 | 18.73 | 19.09 | 18.00 | 18.16 | 1.7M |
| 2025-04-15 | 19.17 | 19.71 | 18.71 | 18.97 | 1.8M |
| 2025-04-14 | 19.66 | 19.67 | 18.61 | 19.33 | 2.6M |
| 2025-04-11 | 18.71 | 19.46 | 18.38 | 19.42 | 2.1M |
| 2025-04-10 | 18.87 | 19.24 | 17.49 | 18.79 | 3.6M |
| 2025-04-09 | 18.24 | 20.19 | 17.72 | 19.61 | 2.9M |
| 2025-04-08 | 20.30 | 20.48 | 18.39 | 18.70 | 4.2M |
| 2025-04-07 | 19.05 | 19.90 | 18.21 | 19.80 | 3.1M |
| 2025-04-04 | 22.80 | 23.10 | 19.76 | 19.97 | 3.5M |
| 2025-04-03 | 22.24 | 23.23 | 22.00 | 22.52 | 2.7M |
| 2025-04-02 | 22.53 | 23.10 | 21.92 | 23.00 | 3.0M |
| 2025-04-01 | 21.77 | 23.77 | 21.77 | 22.68 | 4.9M |
| 2025-03-31 | 23.67 | 24.00 | 21.70 | 21.87 | 2.4M |
| 2025-03-28 | 24.30 | 24.36 | 23.64 | 24.27 | 3.8M |
| 2025-03-27 | 23.85 | 24.88 | 23.44 | 24.28 | 2.8M |
| 2025-03-26 | 23.77 | 23.90 | 23.25 | 23.79 | 1.7M |
| 2025-03-25 | 24.38 | 24.43 | 23.37 | 23.76 | 1.5M |
| 2025-03-24 | 24.31 | 24.63 | 24.02 | 24.26 | 1.9M |
| 2025-03-21 | 24.01 | 24.58 | 23.90 | 24.14 | 2.7M |
| 2025-03-20 | 24.78 | 25.13 | 24.13 | 24.15 | 2.7M |
| 2025-03-19 | 24.70 | 25.58 | 24.17 | 24.81 | 1.9M |
| 2025-03-18 | 24.83 | 25.03 | 24.12 | 24.41 | 1.7M |
| 2025-03-17 | 24.70 | 25.34 | 24.43 | 25.11 | 1.0M |
| 2025-03-14 | 24.63 | 24.81 | 24.12 | 24.66 | 1.4M |
| 2025-03-13 | 25.03 | 25.28 | 24.27 | 24.37 | 1.5M |
| 2025-03-12 | 25.70 | 25.91 | 25.15 | 25.18 | 1.3M |
| 2025-03-11 | 25.14 | 25.75 | 24.78 | 25.52 | 1.4M |
| 2025-03-10 | 25.05 | 25.44 | 24.49 | 25.14 | 1.4M |
| 2025-03-07 | 25.00 | 25.49 | 24.43 | 25.04 | 1.5M |
| 2025-03-06 | 25.60 | 25.98 | 25.09 | 25.32 | 1.2M |
| 2025-03-05 | 25.21 | 26.15 | 24.75 | 26.00 | 1.2M |
| 2025-03-04 | 24.17 | 25.56 | 23.77 | 25.05 | 1.6M |
| 2025-03-03 | 24.80 | 25.33 | 23.81 | 24.06 | 2.3M |
| 2025-02-28 | 26.00 | 26.05 | 24.33 | 25.15 | 3.0M |
| 2025-02-27 | 26.58 | 27.54 | 26.00 | 26.00 | 2.5M |
| 2025-02-26 | 27.20 | 28.14 | 26.28 | 26.33 | 1.8M |
| 2025-02-25 | 27.68 | 27.68 | 26.56 | 26.90 | 1.8M |
| 2025-02-24 | 27.51 | 27.70 | 26.95 | 27.41 | 1.5M |
| 2025-02-21 | 28.68 | 28.98 | 27.46 | 27.52 | 1.3M |
| 2025-02-20 | 28.54 | 28.92 | 27.92 | 28.35 | 1.6M |
| 2025-02-19 | 27.89 | 28.46 | 27.89 | 28.39 | 1.0M |
| 2025-02-18 | 27.55 | 28.59 | 27.45 | 28.18 | 1.4M |
| 2025-02-14 | 27.77 | 28.23 | 27.02 | 27.40 | 1.3M |
| 2025-02-13 | 28.67 | 28.68 | 26.84 | 27.46 | 2.4M |
| 2025-02-12 | 27.82 | 28.54 | 27.61 | 28.51 | 0.9M |
| 2025-02-11 | 28.68 | 29.14 | 28.37 | 28.53 | 0.8M |
| 2025-02-10 | 29.69 | 29.69 | 28.55 | 28.68 | 1.8M |
| 2025-02-07 | 30.00 | 30.26 | 29.03 | 29.39 | 0.9M |
| 2025-02-06 | 30.39 | 30.53 | 29.53 | 30.20 | 1.4M |
| 2025-02-05 | 29.17 | 30.60 | 29.08 | 30.37 | 2.0M |
| 2025-02-04 | 28.59 | 29.13 | 28.23 | 28.78 | 1.5M |
| 2025-02-03 | 28.36 | 28.83 | 27.91 | 28.49 | 1.5M |
| 2025-01-31 | 30.30 | 30.60 | 28.97 | 29.01 | 1.5M |
| 2025-01-30 | 29.70 | 30.50 | 29.41 | 30.39 | 1.1M |
| 2025-01-29 | 29.29 | 29.81 | 29.11 | 29.47 | 1.2M |
| 2025-01-28 | 29.97 | 30.11 | 28.72 | 29.28 | 2.6M |
| 2025-01-27 | 30.13 | 30.80 | 29.36 | 29.79 | 1.7M |
| 2025-01-24 | 30.74 | 30.91 | 29.67 | 30.00 | 1.5M |
| 2025-01-23 | 30.24 | 31.17 | 30.23 | 30.76 | 1.3M |
| 2025-01-22 | 30.02 | 30.84 | 29.96 | 30.39 | 1.3M |
| 2025-01-21 | 30.26 | 30.52 | 29.39 | 30.13 | 1.5M |
| 2025-01-17 | 30.03 | 30.35 | 29.61 | 29.94 | 1.5M |
| 2025-01-16 | 29.15 | 30.12 | 29.15 | 29.73 | 1.3M |
| 2025-01-15 | 28.33 | 30.13 | 28.25 | 29.03 | 2.1M |
| 2025-01-14 | 29.25 | 29.25 | 27.61 | 27.69 | 1.7M |
| 2025-01-13 | 28.58 | 29.67 | 27.63 | 28.59 | 3.7M |
| 2025-01-10 | 30.00 | 30.38 | 27.35 | 27.44 | 4.0M |
| 2025-01-08 | 34.30 | 34.48 | 32.96 | 33.00 | 1.6M |
| 2025-01-07 | 34.53 | 35.57 | 33.83 | 34.63 | 1.9M |
| 2025-01-06 | 33.68 | 35.14 | 33.36 | 34.38 | 4.1M |
| 2025-01-03 | 33.24 | 34.15 | 33.16 | 33.46 | 2.7M |
| 2025-01-02 | 32.32 | 33.50 | 31.87 | 33.16 | 1.2M |