42.95
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 | 41.40 | 43.12 | 40.70 | 42.95 | 3.0M |
| 2025-09-25 | 43.32 | 43.32 | 40.70 | 40.85 | 1.5M |
| 2025-09-24 | 42.05 | 44.50 | 41.84 | 43.21 | 1.6M |
| 2025-09-23 | 42.61 | 42.74 | 41.88 | 42.30 | 2.1M |
| 2025-09-22 | 40.58 | 42.80 | 40.11 | 42.28 | 2.0M |
| 2025-09-19 | 42.08 | 42.80 | 40.78 | 41.06 | 4.8M |
| 2025-09-18 | 40.07 | 41.92 | 39.83 | 41.81 | 4.2M |
| 2025-09-17 | 41.50 | 42.42 | 39.93 | 40.06 | 2.7M |
| 2025-09-16 | 40.51 | 41.88 | 40.31 | 41.44 | 3.4M |
| 2025-09-15 | 45.41 | 45.41 | 39.83 | 40.22 | 5.4M |
| 2025-09-12 | 43.06 | 46.23 | 42.97 | 44.74 | 13.0M |
| 2025-09-11 | 37.48 | 41.59 | 35.70 | 41.04 | 11.3M |
| 2025-09-10 | 46.51 | 49.16 | 45.93 | 46.40 | 3.8M |
| 2025-09-09 | 46.84 | 47.99 | 45.88 | 46.62 | 3.1M |
| 2025-09-08 | 48.94 | 50.05 | 47.98 | 48.05 | 2.8M |
| 2025-09-05 | 49.07 | 51.40 | 48.37 | 50.36 | 7.4M |
| 2025-09-04 | 47.39 | 48.69 | 47.00 | 48.47 | 1.5M |
| 2025-09-03 | 47.23 | 48.44 | 45.68 | 47.59 | 2.4M |
| 2025-09-02 | 47.42 | 47.63 | 45.24 | 47.23 | 3.0M |
| 2025-08-29 | 48.56 | 49.11 | 46.37 | 46.58 | 1.4M |
| 2025-08-28 | 47.79 | 49.76 | 47.68 | 48.58 | 2.8M |
| 2025-08-27 | 46.80 | 47.99 | 46.58 | 47.82 | 1.4M |
| 2025-08-26 | 45.08 | 47.49 | 44.87 | 47.05 | 1.7M |
| 2025-08-25 | 46.14 | 46.46 | 44.95 | 45.27 | 2.4M |
| 2025-08-22 | 44.60 | 47.13 | 44.35 | 46.35 | 1.9M |
| 2025-08-21 | 44.08 | 44.94 | 43.28 | 44.66 | 1.2M |
| 2025-08-20 | 44.07 | 44.41 | 43.30 | 44.34 | 2.2M |
| 2025-08-19 | 44.41 | 44.75 | 42.67 | 44.02 | 2.5M |
| 2025-08-18 | 46.11 | 46.49 | 44.37 | 44.48 | 2.3M |
| 2025-08-15 | 45.98 | 47.50 | 45.32 | 46.47 | 2.8M |
| 2025-08-14 | 46.00 | 46.37 | 45.06 | 46.07 | 3.5M |
| 2025-08-13 | 46.66 | 47.24 | 45.75 | 46.15 | 3.1M |
| 2025-08-12 | 46.13 | 46.52 | 45.05 | 46.23 | 2.8M |
| 2025-08-11 | 44.46 | 46.00 | 43.50 | 45.78 | 3.4M |
| 2025-08-08 | 47.15 | 47.50 | 45.18 | 46.29 | 4.9M |
| 2025-08-07 | 46.96 | 48.10 | 46.05 | 47.52 | 4.3M |
| 2025-08-06 | 38.19 | 48.32 | 34.90 | 48.26 | 18.0M |
| 2025-08-05 | 37.02 | 38.45 | 36.91 | 38.26 | 2.2M |
| 2025-08-04 | 36.21 | 38.04 | 36.13 | 37.34 | 2.9M |
| 2025-08-01 | 36.47 | 36.70 | 35.49 | 35.92 | 2.5M |
| 2025-07-31 | 36.70 | 38.22 | 36.39 | 36.71 | 3.0M |
| 2025-07-30 | 37.44 | 39.00 | 36.74 | 36.88 | 3.9M |
| 2025-07-29 | 34.87 | 36.03 | 34.25 | 35.95 | 3.0M |
| 2025-07-28 | 36.50 | 36.79 | 34.53 | 34.56 | 3.6M |
| 2025-07-25 | 33.50 | 37.59 | 32.72 | 36.27 | 6.1M |
| 2025-07-24 | 33.84 | 34.05 | 33.10 | 33.21 | 1.2M |
| 2025-07-23 | 34.30 | 34.51 | 33.02 | 33.92 | 1.5M |
| 2025-07-22 | 34.00 | 34.49 | 33.07 | 33.53 | 2.1M |
| 2025-07-21 | 33.89 | 35.10 | 33.39 | 34.02 | 2.3M |
| 2025-07-18 | 34.37 | 35.14 | 33.47 | 33.76 | 2.7M |
| 2025-07-17 | 33.45 | 34.54 | 32.81 | 34.04 | 2.8M |
| 2025-07-16 | 32.56 | 33.95 | 32.17 | 33.53 | 2.6M |
| 2025-07-15 | 34.12 | 34.39 | 31.62 | 31.70 | 2.3M |
| 2025-07-14 | 33.43 | 35.29 | 32.72 | 33.57 | 4.0M |
| 2025-07-11 | 31.19 | 32.55 | 30.66 | 31.45 | 4.7M |
| 2025-07-10 | 31.59 | 32.29 | 30.07 | 31.47 | 2.9M |
| 2025-07-09 | 29.58 | 31.59 | 29.33 | 31.27 | 4.8M |
| 2025-07-08 | 29.15 | 29.60 | 28.88 | 29.25 | 1.4M |
| 2025-07-07 | 28.89 | 29.29 | 27.98 | 28.80 | 1.3M |
| 2025-07-03 | 29.46 | 29.70 | 28.74 | 29.17 | 0.6M |
| 2025-07-02 | 28.40 | 29.58 | 28.15 | 29.36 | 0.8M |
| 2025-07-01 | 28.25 | 29.46 | 27.71 | 28.46 | 1.2M |
| 2025-06-30 | 29.16 | 29.73 | 28.37 | 28.40 | 0.9M |
| 2025-06-27 | 29.92 | 30.52 | 28.92 | 29.03 | 1.3M |
| 2025-06-26 | 30.04 | 30.38 | 29.06 | 29.83 | 0.6M |
| 2025-06-25 | 29.81 | 30.02 | 29.11 | 29.90 | 0.8M |
| 2025-06-24 | 30.04 | 30.30 | 29.23 | 29.87 | 1.4M |
| 2025-06-23 | 29.01 | 29.68 | 28.36 | 29.15 | 1.0M |
| 2025-06-20 | 29.41 | 29.65 | 28.38 | 29.31 | 1.5M |
| 2025-06-18 | 29.44 | 30.02 | 28.88 | 29.32 | 1.0M |
| 2025-06-17 | 30.24 | 31.26 | 29.27 | 29.36 | 1.7M |
| 2025-06-16 | 31.44 | 31.65 | 29.76 | 29.80 | 1.3M |
| 2025-06-13 | 31.22 | 31.73 | 30.93 | 31.37 | 1.0M |
| 2025-06-12 | 32.07 | 32.48 | 31.41 | 32.14 | 2.0M |
| 2025-06-11 | 34.12 | 34.39 | 31.98 | 32.01 | 1.6M |
| 2025-06-10 | 33.11 | 34.78 | 32.88 | 33.62 | 2.2M |
| 2025-06-09 | 38.00 | 38.00 | 31.59 | 32.66 | 4.8M |
| 2025-06-06 | 36.31 | 36.99 | 35.87 | 36.24 | 1.5M |
| 2025-06-05 | 34.03 | 36.10 | 33.41 | 35.59 | 1.1M |
| 2025-06-04 | 34.39 | 35.21 | 33.97 | 34.22 | 1.4M |
| 2025-06-03 | 33.34 | 34.80 | 32.97 | 34.41 | 1.0M |
| 2025-06-02 | 31.40 | 33.26 | 30.90 | 33.17 | 1.3M |
| 2025-05-30 | 31.28 | 31.79 | 30.15 | 30.98 | 1.5M |
| 2025-05-29 | 31.39 | 32.09 | 30.28 | 31.70 | 1.0M |
| 2025-05-28 | 30.50 | 31.37 | 30.00 | 30.90 | 0.9M |
| 2025-05-27 | 31.11 | 31.29 | 30.13 | 30.35 | 1.2M |
| 2025-05-23 | 29.96 | 30.77 | 29.86 | 30.58 | 0.5M |
| 2025-05-22 | 30.14 | 31.00 | 29.44 | 30.81 | 0.7M |
| 2025-05-21 | 31.14 | 31.77 | 30.00 | 30.62 | 1.4M |
| 2025-05-20 | 30.18 | 31.71 | 29.60 | 31.64 | 1.2M |
| 2025-05-19 | 29.80 | 31.18 | 29.21 | 30.22 | 1.3M |
| 2025-05-16 | 29.00 | 30.45 | 28.78 | 30.35 | 1.3M |
| 2025-05-15 | 28.35 | 29.09 | 27.65 | 28.97 | 1.0M |
| 2025-05-14 | 30.19 | 30.84 | 27.71 | 28.40 | 1.4M |
| 2025-05-13 | 29.72 | 29.98 | 28.18 | 29.88 | 1.2M |
| 2025-05-12 | 28.48 | 31.20 | 28.48 | 29.33 | 1.5M |
| 2025-05-09 | 29.00 | 30.25 | 27.80 | 27.87 | 1.2M |
| 2025-05-08 | 26.18 | 29.85 | 25.67 | 28.69 | 2.2M |
| 2025-05-07 | 27.11 | 27.41 | 25.58 | 26.17 | 1.8M |
| 2025-05-06 | 31.85 | 32.03 | 25.71 | 26.26 | 4.2M |
| 2025-05-05 | 31.92 | 32.70 | 31.45 | 32.28 | 0.8M |
| 2025-05-02 | 32.69 | 33.62 | 32.02 | 32.20 | 1.2M |
| 2025-05-01 | 32.65 | 33.10 | 31.01 | 32.69 | 1.1M |
| 2025-04-30 | 31.48 | 32.97 | 31.24 | 32.65 | 0.9M |
| 2025-04-29 | 30.91 | 32.19 | 30.67 | 32.16 | 0.9M |
| 2025-04-28 | 31.01 | 31.53 | 30.77 | 31.21 | 0.7M |
| 2025-04-25 | 30.36 | 31.16 | 29.87 | 30.84 | 0.9M |
| 2025-04-24 | 30.53 | 31.03 | 29.78 | 30.93 | 1.1M |
| 2025-04-23 | 30.66 | 31.58 | 30.19 | 30.68 | 1.2M |
| 2025-04-22 | 29.07 | 29.73 | 28.15 | 29.45 | 1.8M |
| 2025-04-21 | 26.26 | 29.36 | 26.01 | 28.52 | 1.3M |
| 2025-04-17 | 25.77 | 27.02 | 25.66 | 26.66 | 1.5M |
| 2025-04-16 | 26.54 | 26.80 | 25.28 | 25.76 | 1.6M |
| 2025-04-15 | 26.70 | 27.67 | 25.82 | 26.68 | 1.2M |
| 2025-04-14 | 26.32 | 27.13 | 25.59 | 26.91 | 1.8M |
| 2025-04-11 | 24.04 | 25.80 | 23.66 | 25.58 | 1.6M |
| 2025-04-10 | 23.89 | 24.49 | 23.20 | 24.11 | 1.7M |
| 2025-04-09 | 23.09 | 25.56 | 21.51 | 24.80 | 3.6M |
| 2025-04-08 | 27.00 | 27.83 | 23.49 | 24.08 | 2.1M |
| 2025-04-07 | 25.04 | 27.45 | 24.26 | 25.48 | 1.9M |
| 2025-04-04 | 26.93 | 27.83 | 26.23 | 26.57 | 1.8M |
| 2025-04-03 | 28.10 | 28.71 | 27.43 | 28.10 | 2.3M |
| 2025-04-02 | 26.36 | 30.64 | 26.27 | 29.77 | 3.2M |
| 2025-04-01 | 29.36 | 29.38 | 26.55 | 26.74 | 2.5M |
| 2025-03-31 | 30.10 | 30.25 | 28.59 | 29.52 | 3.3M |
| 2025-03-28 | 32.31 | 32.68 | 31.15 | 31.60 | 1.1M |
| 2025-03-27 | 32.13 | 33.13 | 32.03 | 32.56 | 1.2M |
| 2025-03-26 | 31.79 | 32.75 | 31.73 | 32.05 | 1.6M |
| 2025-03-25 | 33.28 | 33.28 | 31.72 | 32.10 | 1.2M |
| 2025-03-24 | 31.01 | 33.79 | 31.01 | 33.30 | 1.4M |
| 2025-03-21 | 30.43 | 31.23 | 30.12 | 30.84 | 1.8M |
| 2025-03-20 | 31.06 | 32.22 | 30.78 | 30.83 | 1.4M |
| 2025-03-19 | 30.39 | 31.88 | 30.33 | 31.72 | 1.2M |
| 2025-03-18 | 33.37 | 34.07 | 30.46 | 30.48 | 1.5M |
| 2025-03-17 | 32.13 | 34.10 | 30.12 | 33.83 | 1.4M |
| 2025-03-14 | 32.44 | 33.16 | 30.90 | 31.11 | 1.4M |
| 2025-03-13 | 34.40 | 36.38 | 32.09 | 32.13 | 1.9M |
| 2025-03-12 | 30.71 | 32.69 | 30.68 | 32.61 | 1.3M |
| 2025-03-11 | 30.16 | 30.56 | 28.92 | 29.58 | 1.0M |
| 2025-03-10 | 29.70 | 30.73 | 29.45 | 30.04 | 1.0M |
| 2025-03-07 | 30.50 | 30.97 | 29.00 | 30.29 | 0.8M |
| 2025-03-06 | 28.71 | 31.00 | 28.71 | 30.35 | 1.1M |
| 2025-03-05 | 28.67 | 30.32 | 28.67 | 29.55 | 1.6M |
| 2025-03-04 | 28.35 | 29.15 | 27.64 | 28.56 | 1.3M |
| 2025-03-03 | 29.90 | 30.27 | 28.72 | 29.22 | 1.6M |
| 2025-02-28 | 28.45 | 30.77 | 28.35 | 30.64 | 2.0M |
| 2025-02-27 | 29.59 | 30.58 | 29.03 | 29.08 | 1.1M |
| 2025-02-26 | 29.38 | 30.28 | 29.25 | 29.65 | 1.0M |
| 2025-02-25 | 31.09 | 31.18 | 28.72 | 29.16 | 1.8M |
| 2025-02-24 | 31.32 | 31.35 | 29.51 | 30.53 | 1.3M |
| 2025-02-21 | 32.72 | 33.21 | 31.06 | 31.12 | 1.4M |
| 2025-02-20 | 32.01 | 33.37 | 31.11 | 32.53 | 1.2M |
| 2025-02-19 | 31.76 | 32.37 | 31.33 | 31.90 | 0.7M |
| 2025-02-18 | 32.42 | 33.16 | 31.94 | 32.00 | 0.9M |
| 2025-02-14 | 33.26 | 34.03 | 31.14 | 32.31 | 1.3M |
| 2025-02-13 | 32.45 | 33.19 | 31.81 | 33.02 | 1.1M |
| 2025-02-12 | 32.95 | 33.00 | 30.56 | 31.83 | 1.5M |
| 2025-02-11 | 33.66 | 34.14 | 32.84 | 33.79 | 1.5M |
| 2025-02-10 | 35.09 | 35.09 | 33.11 | 34.31 | 1.6M |
| 2025-02-07 | 35.07 | 35.53 | 34.39 | 34.92 | 2.0M |
| 2025-02-06 | 34.36 | 35.25 | 34.16 | 35.11 | 1.0M |
| 2025-02-05 | 33.51 | 34.86 | 33.35 | 34.68 | 1.3M |
| 2025-02-04 | 31.84 | 33.56 | 31.84 | 33.34 | 1.5M |
| 2025-02-03 | 31.53 | 32.79 | 31.47 | 31.96 | 1.9M |
| 2025-01-31 | 32.75 | 33.89 | 32.44 | 32.93 | 1.5M |
| 2025-01-30 | 32.17 | 33.07 | 31.82 | 32.63 | 0.8M |
| 2025-01-29 | 31.86 | 32.48 | 31.49 | 31.92 | 1.1M |
| 2025-01-28 | 30.53 | 33.00 | 29.74 | 32.08 | 1.5M |
| 2025-01-27 | 29.93 | 31.77 | 29.30 | 30.44 | 1.4M |
| 2025-01-24 | 29.72 | 30.13 | 29.23 | 29.67 | 1.1M |
| 2025-01-23 | 30.00 | 30.62 | 29.05 | 30.13 | 1.1M |
| 2025-01-22 | 30.90 | 31.87 | 29.51 | 30.08 | 1.2M |
| 2025-01-21 | 28.59 | 31.30 | 28.59 | 30.84 | 1.4M |
| 2025-01-17 | 28.65 | 29.23 | 28.16 | 28.92 | 1.3M |
| 2025-01-16 | 27.94 | 28.75 | 27.53 | 28.29 | 1.4M |
| 2025-01-15 | 28.29 | 28.92 | 27.49 | 27.87 | 1.2M |
| 2025-01-14 | 28.79 | 29.04 | 26.74 | 27.05 | 1.7M |
| 2025-01-13 | 29.64 | 29.64 | 27.32 | 28.41 | 1.4M |
| 2025-01-10 | 29.18 | 31.06 | 28.76 | 29.46 | 2.9M |
| 2025-01-08 | 30.40 | 30.98 | 29.79 | 29.93 | 1.0M |
| 2025-01-07 | 31.46 | 31.68 | 30.40 | 30.79 | 1.0M |
| 2025-01-06 | 30.51 | 32.50 | 30.12 | 31.42 | 1.0M |
| 2025-01-03 | 31.32 | 32.10 | 30.33 | 30.50 | 0.7M |
| 2025-01-02 | 29.61 | 31.66 | 29.39 | 31.18 | 1.3M |