25.93
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 25.80 | 26.80 | 25.13 | 25.93 | 3.5M |
| 2025-09-29 | 26.30 | 26.48 | 25.71 | 25.94 | 3.0M |
| 2025-09-26 | 26.30 | 26.44 | 25.45 | 25.77 | 2.7M |
| 2025-09-25 | 25.74 | 26.65 | 24.79 | 26.34 | 4.3M |
| 2025-09-24 | 28.02 | 28.46 | 26.50 | 26.69 | 4.7M |
| 2025-09-23 | 30.50 | 31.13 | 27.62 | 28.07 | 5.8M |
| 2025-09-22 | 28.20 | 30.80 | 27.80 | 30.54 | 4.7M |
| 2025-09-19 | 28.70 | 29.88 | 28.52 | 28.99 | 4.3M |
| 2025-09-18 | 30.37 | 30.42 | 28.44 | 29.04 | 4.8M |
| 2025-09-17 | 28.41 | 30.05 | 28.23 | 29.47 | 5.4M |
| 2025-09-16 | 29.70 | 29.70 | 27.30 | 28.93 | 6.6M |
| 2025-09-15 | 28.09 | 29.80 | 27.75 | 29.56 | 8.1M |
| 2025-09-12 | 26.83 | 27.47 | 26.02 | 27.07 | 3.8M |
| 2025-09-11 | 27.35 | 27.65 | 26.28 | 26.85 | 5.4M |
| 2025-09-10 | 24.70 | 28.03 | 24.35 | 27.72 | 10.6M |
| 2025-09-09 | 23.56 | 24.10 | 22.74 | 23.72 | 2.9M |
| 2025-09-08 | 24.27 | 24.49 | 23.17 | 23.63 | 3.3M |
| 2025-09-05 | 23.85 | 24.23 | 22.63 | 23.99 | 3.9M |
| 2025-09-04 | 23.34 | 23.68 | 22.04 | 23.32 | 4.1M |
| 2025-09-03 | 23.81 | 24.59 | 22.51 | 23.02 | 5.0M |
| 2025-09-02 | 22.83 | 23.64 | 22.20 | 23.35 | 4.5M |
| 2025-08-29 | 25.82 | 26.65 | 24.09 | 24.20 | 3.7M |
| 2025-08-28 | 24.30 | 25.93 | 22.45 | 25.49 | 5.7M |
| 2025-08-27 | 25.20 | 25.54 | 24.03 | 24.05 | 4.7M |
| 2025-08-26 | 25.79 | 26.33 | 24.75 | 25.07 | 5.1M |
| 2025-08-25 | 25.08 | 26.33 | 24.33 | 24.34 | 5.9M |
| 2025-08-22 | 23.47 | 25.99 | 23.35 | 24.79 | 5.2M |
| 2025-08-21 | 21.82 | 23.75 | 21.60 | 23.70 | 4.4M |
| 2025-08-20 | 22.50 | 22.60 | 20.72 | 21.93 | 4.4M |
| 2025-08-19 | 25.52 | 25.79 | 22.52 | 22.77 | 6.9M |
| 2025-08-18 | 22.78 | 26.97 | 22.00 | 26.13 | 8.7M |
| 2025-08-15 | 21.81 | 22.96 | 21.32 | 22.37 | 4.2M |
| 2025-08-14 | 22.13 | 22.50 | 20.46 | 21.01 | 4.9M |
| 2025-08-13 | 23.65 | 24.30 | 22.10 | 23.02 | 4.9M |
| 2025-08-12 | 21.33 | 23.81 | 21.31 | 22.79 | 5.6M |
| 2025-08-11 | 21.60 | 21.60 | 19.89 | 20.86 | 5.7M |
| 2025-08-08 | 23.98 | 24.40 | 20.67 | 21.59 | 12.2M |
| 2025-08-07 | 23.56 | 23.60 | 21.80 | 22.33 | 6.4M |
| 2025-08-06 | 21.72 | 23.38 | 21.52 | 23.23 | 5.7M |
| 2025-08-05 | 22.36 | 22.36 | 20.48 | 21.42 | 4.0M |
| 2025-08-04 | 22.71 | 22.85 | 21.45 | 22.19 | 3.6M |
| 2025-08-01 | 21.46 | 22.30 | 20.94 | 21.53 | 5.9M |
| 2025-07-31 | 23.78 | 24.53 | 22.86 | 22.87 | 5.4M |
| 2025-07-30 | 24.30 | 24.57 | 22.40 | 23.06 | 5.1M |
| 2025-07-29 | 25.54 | 26.35 | 23.99 | 24.11 | 4.1M |
| 2025-07-28 | 27.51 | 27.59 | 24.76 | 25.22 | 5.5M |
| 2025-07-25 | 26.41 | 27.88 | 25.77 | 27.13 | 4.2M |
| 2025-07-24 | 26.56 | 27.45 | 25.70 | 25.84 | 3.1M |
| 2025-07-23 | 27.20 | 27.78 | 25.92 | 26.31 | 3.0M |
| 2025-07-22 | 28.18 | 28.23 | 25.40 | 26.35 | 5.0M |
| 2025-07-21 | 28.68 | 29.44 | 27.98 | 28.23 | 3.1M |
| 2025-07-18 | 30.00 | 30.20 | 27.63 | 28.63 | 3.9M |
| 2025-07-17 | 29.00 | 30.13 | 28.63 | 29.42 | 3.8M |
| 2025-07-16 | 28.93 | 29.00 | 26.36 | 28.99 | 4.9M |
| 2025-07-15 | 31.24 | 31.58 | 28.46 | 29.24 | 4.6M |
| 2025-07-14 | 28.24 | 29.82 | 27.10 | 29.50 | 4.3M |
| 2025-07-11 | 27.65 | 29.07 | 27.65 | 28.40 | 3.2M |
| 2025-07-10 | 27.89 | 29.00 | 26.68 | 28.25 | 3.4M |
| 2025-07-09 | 27.58 | 28.86 | 26.20 | 27.92 | 5.5M |
| 2025-07-08 | 27.16 | 27.66 | 26.07 | 26.88 | 4.4M |
| 2025-07-07 | 27.81 | 28.00 | 25.73 | 26.44 | 6.8M |
| 2025-07-03 | 26.76 | 31.02 | 26.42 | 28.66 | 7.0M |
| 2025-07-02 | 25.09 | 26.74 | 23.90 | 26.69 | 4.6M |
| 2025-07-01 | 25.15 | 26.01 | 23.85 | 25.35 | 4.6M |
| 2025-06-30 | 26.90 | 27.60 | 25.32 | 25.69 | 3.4M |
| 2025-06-27 | 27.91 | 28.00 | 25.28 | 26.22 | 8.1M |
| 2025-06-26 | 26.00 | 28.01 | 25.35 | 27.77 | 5.6M |
| 2025-06-25 | 23.41 | 26.70 | 21.90 | 26.23 | 8.5M |
| 2025-06-24 | 23.25 | 24.46 | 22.60 | 23.29 | 5.2M |
| 2025-06-23 | 22.41 | 23.01 | 21.08 | 22.57 | 6.0M |
| 2025-06-20 | 20.50 | 23.62 | 20.04 | 23.45 | 13.9M |
| 2025-06-18 | 17.10 | 20.00 | 16.90 | 19.77 | 10.4M |
| 2025-06-17 | 17.08 | 17.58 | 16.55 | 16.78 | 4.2M |
| 2025-06-16 | 15.97 | 18.15 | 15.90 | 17.09 | 5.6M |
| 2025-06-13 | 16.52 | 16.70 | 15.29 | 15.47 | 5.0M |
| 2025-06-12 | 17.65 | 19.76 | 16.67 | 16.92 | 18.4M |
| 2025-06-11 | 16.84 | 17.50 | 16.24 | 16.32 | 3.9M |
| 2025-06-10 | 16.92 | 17.25 | 16.05 | 16.44 | 2.8M |
| 2025-06-09 | 17.25 | 17.25 | 16.60 | 16.87 | 2.3M |
| 2025-06-06 | 16.57 | 17.45 | 16.26 | 16.83 | 2.5M |
| 2025-06-05 | 17.24 | 17.44 | 16.00 | 16.26 | 3.1M |
| 2025-06-04 | 17.43 | 17.61 | 16.53 | 17.11 | 2.1M |
| 2025-06-03 | 15.90 | 17.21 | 15.47 | 16.76 | 3.5M |
| 2025-06-02 | 15.31 | 15.77 | 15.06 | 15.52 | 1.9M |
| 2025-05-30 | 16.56 | 16.70 | 15.06 | 15.42 | 5.0M |
| 2025-05-29 | 18.24 | 18.29 | 16.53 | 16.93 | 2.6M |
| 2025-05-28 | 18.67 | 18.96 | 17.57 | 17.65 | 2.9M |
| 2025-05-27 | 18.50 | 19.20 | 17.89 | 18.56 | 2.7M |
| 2025-05-23 | 16.80 | 18.04 | 16.75 | 17.88 | 2.2M |
| 2025-05-22 | 17.08 | 18.09 | 17.08 | 17.61 | 2.0M |
| 2025-05-21 | 18.49 | 19.22 | 16.80 | 17.07 | 3.6M |
| 2025-05-20 | 18.81 | 18.99 | 18.48 | 18.96 | 2.1M |
| 2025-05-19 | 18.13 | 19.06 | 17.83 | 19.04 | 2.5M |
| 2025-05-16 | 19.19 | 19.85 | 18.55 | 18.69 | 3.1M |
| 2025-05-15 | 18.94 | 19.51 | 17.40 | 18.87 | 5.2M |
| 2025-05-14 | 20.48 | 20.62 | 18.52 | 19.11 | 5.8M |
| 2025-05-13 | 18.28 | 21.16 | 17.85 | 20.29 | 6.9M |
| 2025-05-12 | 16.24 | 18.67 | 15.76 | 18.24 | 7.3M |
| 2025-05-09 | 13.67 | 15.24 | 12.56 | 14.67 | 7.9M |
| 2025-05-08 | 15.33 | 15.40 | 13.91 | 14.76 | 4.6M |
| 2025-05-07 | 13.87 | 14.02 | 13.31 | 13.98 | 2.0M |
| 2025-05-06 | 13.80 | 14.25 | 13.41 | 13.94 | 2.5M |
| 2025-05-05 | 14.51 | 14.94 | 14.34 | 14.44 | 2.0M |
| 2025-05-02 | 15.25 | 15.43 | 14.28 | 14.96 | 4.2M |
| 2025-05-01 | 13.39 | 14.97 | 13.39 | 14.71 | 5.1M |
| 2025-04-30 | 12.06 | 12.82 | 11.87 | 12.79 | 2.0M |
| 2025-04-29 | 12.82 | 13.10 | 12.57 | 12.82 | 1.8M |
| 2025-04-28 | 12.80 | 13.54 | 12.51 | 13.07 | 3.0M |
| 2025-04-25 | 12.62 | 13.06 | 12.35 | 12.56 | 1.9M |
| 2025-04-24 | 11.69 | 13.11 | 11.54 | 12.79 | 3.1M |
| 2025-04-23 | 11.96 | 12.97 | 11.62 | 11.66 | 4.7M |
| 2025-04-22 | 10.21 | 11.06 | 10.18 | 10.95 | 2.7M |
| 2025-04-21 | 10.35 | 10.36 | 9.71 | 10.05 | 2.3M |
| 2025-04-17 | 10.44 | 10.71 | 10.28 | 10.66 | 2.1M |
| 2025-04-16 | 10.82 | 11.03 | 10.04 | 10.43 | 3.3M |
| 2025-04-15 | 11.35 | 11.77 | 11.25 | 11.45 | 2.3M |
| 2025-04-14 | 12.02 | 12.45 | 10.84 | 11.25 | 3.4M |
| 2025-04-11 | 11.57 | 11.67 | 10.63 | 11.28 | 2.8M |
| 2025-04-10 | 13.13 | 13.45 | 11.54 | 11.72 | 4.2M |
| 2025-04-09 | 10.68 | 14.50 | 10.35 | 13.87 | 7.0M |
| 2025-04-08 | 12.07 | 13.07 | 10.40 | 10.70 | 6.4M |
| 2025-04-07 | 10.09 | 12.99 | 9.95 | 11.23 | 6.7M |
| 2025-04-04 | 12.01 | 12.40 | 10.23 | 10.80 | 6.5M |
| 2025-04-03 | 14.84 | 14.87 | 12.66 | 12.83 | 6.0M |
| 2025-04-02 | 14.57 | 16.43 | 14.57 | 15.96 | 3.2M |
| 2025-04-01 | 15.36 | 15.36 | 14.44 | 15.09 | 2.8M |
| 2025-03-31 | 15.49 | 15.88 | 15.11 | 15.35 | 2.9M |
| 2025-03-28 | 17.58 | 17.59 | 15.92 | 16.38 | 3.5M |
| 2025-03-27 | 19.20 | 19.40 | 17.50 | 17.78 | 3.1M |
| 2025-03-26 | 21.73 | 22.00 | 19.40 | 19.49 | 3.0M |
| 2025-03-25 | 21.91 | 22.45 | 20.95 | 21.77 | 2.6M |
| 2025-03-24 | 21.19 | 22.77 | 20.99 | 22.28 | 4.1M |
| 2025-03-21 | 20.78 | 20.78 | 19.65 | 20.43 | 3.3M |
| 2025-03-20 | 20.93 | 21.74 | 20.73 | 21.08 | 2.9M |
| 2025-03-19 | 20.40 | 21.60 | 20.09 | 21.13 | 3.3M |
| 2025-03-18 | 20.94 | 21.80 | 20.00 | 20.20 | 5.0M |
| 2025-03-17 | 22.29 | 23.70 | 20.85 | 20.98 | 6.5M |
| 2025-03-14 | 23.65 | 23.69 | 19.80 | 22.11 | 17.0M |
| 2025-03-13 | 16.91 | 17.16 | 15.57 | 15.87 | 6.7M |
| 2025-03-12 | 16.02 | 18.51 | 16.02 | 17.30 | 7.3M |
| 2025-03-11 | 14.11 | 15.29 | 13.98 | 15.07 | 3.0M |
| 2025-03-10 | 15.07 | 15.20 | 13.82 | 14.15 | 3.5M |
| 2025-03-07 | 15.92 | 16.21 | 14.91 | 15.82 | 3.6M |
| 2025-03-06 | 17.29 | 17.29 | 15.41 | 15.55 | 4.7M |
| 2025-03-05 | 18.30 | 18.42 | 17.04 | 18.08 | 3.2M |
| 2025-03-04 | 17.00 | 18.91 | 16.50 | 18.14 | 7.3M |
| 2025-03-03 | 22.20 | 22.90 | 17.35 | 17.72 | 8.0M |
| 2025-02-28 | 23.29 | 23.50 | 20.35 | 21.86 | 5.8M |
| 2025-02-27 | 24.00 | 26.10 | 22.01 | 24.04 | 7.2M |
| 2025-02-26 | 24.60 | 26.97 | 24.60 | 25.19 | 6.0M |
| 2025-02-25 | 27.70 | 28.95 | 22.27 | 23.34 | 8.3M |
| 2025-02-24 | 27.82 | 31.00 | 26.76 | 27.32 | 5.8M |
| 2025-02-21 | 28.69 | 31.70 | 27.01 | 27.04 | 7.2M |
| 2025-02-20 | 28.30 | 29.42 | 26.82 | 27.50 | 3.8M |
| 2025-02-19 | 26.56 | 30.14 | 26.50 | 27.33 | 6.1M |
| 2025-02-18 | 26.19 | 28.71 | 25.40 | 26.43 | 3.2M |
| 2025-02-14 | 26.54 | 27.03 | 25.72 | 25.90 | 2.3M |
| 2025-02-13 | 25.50 | 27.55 | 25.40 | 27.04 | 2.3M |
| 2025-02-12 | 27.80 | 28.23 | 24.71 | 25.03 | 2.7M |
| 2025-02-11 | 29.29 | 29.76 | 27.82 | 27.85 | 2.7M |
| 2025-02-10 | 30.12 | 31.93 | 28.91 | 30.52 | 2.9M |
| 2025-02-07 | 30.55 | 30.78 | 28.71 | 29.61 | 1.5M |
| 2025-02-06 | 28.68 | 30.80 | 28.48 | 30.38 | 2.5M |
| 2025-02-05 | 26.66 | 29.41 | 26.10 | 28.16 | 2.7M |
| 2025-02-04 | 24.00 | 27.59 | 22.72 | 27.12 | 4.6M |
| 2025-02-03 | 26.27 | 27.26 | 25.50 | 25.83 | 3.2M |
| 2025-01-31 | 28.48 | 29.32 | 27.41 | 27.92 | 2.1M |
| 2025-01-30 | 27.14 | 29.00 | 27.14 | 28.07 | 2.3M |
| 2025-01-29 | 26.42 | 27.01 | 25.50 | 26.53 | 2.0M |
| 2025-01-28 | 25.08 | 27.07 | 23.65 | 26.67 | 3.5M |
| 2025-01-27 | 28.58 | 29.72 | 23.94 | 24.54 | 6.4M |
| 2025-01-24 | 32.85 | 32.98 | 30.64 | 30.69 | 1.9M |
| 2025-01-23 | 32.24 | 33.39 | 31.61 | 32.50 | 1.8M |
| 2025-01-22 | 31.06 | 34.20 | 30.90 | 33.30 | 4.5M |
| 2025-01-21 | 33.21 | 35.43 | 29.61 | 30.15 | 6.2M |
| 2025-01-17 | 31.87 | 32.11 | 29.88 | 31.03 | 2.4M |
| 2025-01-16 | 31.95 | 32.43 | 30.84 | 30.88 | 1.9M |
| 2025-01-15 | 28.80 | 31.29 | 28.60 | 31.18 | 2.7M |
| 2025-01-14 | 29.87 | 29.91 | 27.00 | 27.79 | 2.6M |
| 2025-01-13 | 30.26 | 30.30 | 28.40 | 28.99 | 2.2M |
| 2025-01-10 | 31.95 | 32.10 | 30.34 | 31.60 | 1.7M |
| 2025-01-08 | 32.70 | 34.01 | 31.89 | 32.37 | 2.6M |
| 2025-01-07 | 33.98 | 34.65 | 32.51 | 32.98 | 2.0M |
| 2025-01-06 | 39.50 | 39.85 | 33.53 | 33.93 | 4.7M |
| 2025-01-03 | 35.85 | 38.63 | 35.32 | 37.90 | 2.4M |
| 2025-01-02 | 35.97 | 37.33 | 33.14 | 35.60 | 3.5M |