17.86
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 | 17.60 | 17.93 | 17.49 | 17.86 | 0.8M |
| 2025-09-29 | 17.24 | 17.30 | 16.81 | 17.28 | 0.7M |
| 2025-09-26 | 16.92 | 17.26 | 16.68 | 17.16 | 0.9M |
| 2025-09-25 | 17.20 | 17.41 | 16.77 | 16.92 | 1.0M |
| 2025-09-24 | 17.40 | 17.58 | 17.02 | 17.39 | 0.8M |
| 2025-09-23 | 17.56 | 17.96 | 17.29 | 17.30 | 0.6M |
| 2025-09-22 | 17.18 | 17.80 | 17.00 | 17.60 | 0.7M |
| 2025-09-19 | 17.32 | 17.50 | 17.04 | 17.20 | 1.0M |
| 2025-09-18 | 16.91 | 17.33 | 16.72 | 17.26 | 0.6M |
| 2025-09-17 | 16.75 | 17.12 | 16.56 | 16.82 | 1.3M |
| 2025-09-16 | 16.29 | 16.79 | 16.11 | 16.73 | 0.9M |
| 2025-09-15 | 16.50 | 16.56 | 16.26 | 16.37 | 0.8M |
| 2025-09-12 | 16.80 | 16.83 | 16.34 | 16.41 | 0.8M |
| 2025-09-11 | 15.99 | 17.00 | 15.88 | 16.80 | 0.8M |
| 2025-09-10 | 16.37 | 16.45 | 15.97 | 16.07 | 1.2M |
| 2025-09-09 | 16.04 | 16.46 | 15.85 | 16.42 | 0.8M |
| 2025-09-08 | 16.10 | 16.35 | 15.92 | 16.04 | 0.6M |
| 2025-09-05 | 15.41 | 16.02 | 15.41 | 15.98 | 1.1M |
| 2025-09-04 | 15.72 | 15.82 | 15.32 | 15.40 | 0.9M |
| 2025-09-03 | 15.58 | 15.62 | 15.24 | 15.61 | 0.8M |
| 2025-09-02 | 16.00 | 16.26 | 15.51 | 15.71 | 1.1M |
| 2025-08-29 | 16.31 | 16.47 | 15.88 | 16.14 | 1.9M |
| 2025-08-28 | 16.02 | 16.54 | 16.00 | 16.22 | 1.4M |
| 2025-08-27 | 16.16 | 16.29 | 15.90 | 16.14 | 1.5M |
| 2025-08-26 | 14.79 | 16.24 | 14.79 | 16.21 | 1.5M |
| 2025-08-25 | 14.25 | 15.00 | 13.64 | 14.79 | 2.6M |
| 2025-08-22 | 15.96 | 16.45 | 15.79 | 16.26 | 1.0M |
| 2025-08-21 | 15.45 | 15.92 | 15.10 | 15.84 | 0.9M |
| 2025-08-20 | 15.31 | 15.68 | 15.21 | 15.56 | 0.7M |
| 2025-08-19 | 15.41 | 15.79 | 15.15 | 15.36 | 1.3M |
| 2025-08-18 | 14.96 | 15.54 | 14.83 | 15.49 | 0.7M |
| 2025-08-15 | 15.00 | 15.11 | 14.72 | 14.93 | 1.5M |
| 2025-08-14 | 14.53 | 14.95 | 14.10 | 14.90 | 1.3M |
| 2025-08-13 | 14.22 | 14.76 | 14.00 | 14.76 | 1.6M |
| 2025-08-12 | 14.12 | 14.33 | 13.94 | 14.16 | 1.5M |
| 2025-08-11 | 13.96 | 14.34 | 13.75 | 14.01 | 2.2M |
| 2025-08-08 | 14.12 | 14.49 | 13.79 | 13.90 | 1.1M |
| 2025-08-07 | 13.80 | 14.48 | 13.50 | 14.07 | 2.0M |
| 2025-08-06 | 13.99 | 14.44 | 13.46 | 13.75 | 3.5M |
| 2025-08-05 | 14.90 | 14.92 | 12.75 | 13.72 | 5.0M |
| 2025-08-04 | 12.68 | 12.93 | 12.39 | 12.55 | 1.6M |
| 2025-08-01 | 13.08 | 13.34 | 12.57 | 12.67 | 1.6M |
| 2025-07-31 | 13.60 | 13.90 | 13.00 | 13.09 | 1.6M |
| 2025-07-30 | 13.35 | 13.73 | 12.99 | 13.20 | 1.6M |
| 2025-07-29 | 13.34 | 14.39 | 13.11 | 13.43 | 5.6M |
| 2025-07-28 | 13.35 | 13.86 | 12.90 | 12.99 | 3.0M |
| 2025-07-25 | 13.31 | 13.64 | 13.01 | 13.37 | 0.8M |
| 2025-07-24 | 13.50 | 13.62 | 12.92 | 13.21 | 1.5M |
| 2025-07-23 | 12.60 | 13.65 | 12.54 | 13.46 | 1.6M |
| 2025-07-22 | 11.61 | 12.75 | 11.61 | 12.54 | 1.7M |
| 2025-07-21 | 11.29 | 11.77 | 11.27 | 11.61 | 0.5M |
| 2025-07-18 | 11.82 | 11.82 | 11.25 | 11.28 | 0.7M |
| 2025-07-17 | 11.83 | 11.96 | 11.45 | 11.63 | 1.1M |
| 2025-07-16 | 11.79 | 11.98 | 11.61 | 11.82 | 0.6M |
| 2025-07-15 | 12.04 | 12.21 | 11.34 | 11.67 | 1.0M |
| 2025-07-14 | 11.86 | 12.21 | 11.75 | 12.02 | 0.9M |
| 2025-07-11 | 12.00 | 12.22 | 11.61 | 11.89 | 1.1M |
| 2025-07-10 | 11.68 | 12.28 | 11.63 | 12.05 | 1.1M |
| 2025-07-09 | 11.49 | 11.91 | 11.26 | 11.76 | 1.1M |
| 2025-07-08 | 11.28 | 11.70 | 11.15 | 11.48 | 1.4M |
| 2025-07-07 | 10.90 | 11.41 | 10.71 | 11.36 | 1.1M |
| 2025-07-03 | 11.13 | 11.18 | 10.77 | 10.93 | 0.2M |
| 2025-07-02 | 10.85 | 11.19 | 10.78 | 11.06 | 0.9M |
| 2025-07-01 | 10.76 | 11.11 | 10.58 | 10.96 | 0.7M |
| 2025-06-30 | 10.55 | 11.11 | 10.50 | 10.85 | 1.3M |
| 2025-06-27 | 10.47 | 10.62 | 10.20 | 10.50 | 1.1M |
| 2025-06-26 | 10.23 | 10.74 | 10.14 | 10.47 | 0.6M |
| 2025-06-25 | 10.15 | 10.33 | 9.97 | 10.25 | 0.4M |
| 2025-06-24 | 9.77 | 10.40 | 9.52 | 10.15 | 0.6M |
| 2025-06-23 | 9.71 | 9.80 | 9.35 | 9.79 | 0.3M |
| 2025-06-20 | 9.45 | 9.93 | 9.39 | 9.73 | 0.9M |
| 2025-06-18 | 9.53 | 9.60 | 9.22 | 9.29 | 0.6M |
| 2025-06-17 | 9.63 | 9.72 | 9.28 | 9.53 | 0.5M |
| 2025-06-16 | 9.84 | 9.98 | 9.68 | 9.75 | 0.8M |
| 2025-06-13 | 9.87 | 10.00 | 9.63 | 9.75 | 0.6M |
| 2025-06-12 | 10.07 | 10.28 | 9.79 | 10.04 | 0.6M |
| 2025-06-11 | 10.79 | 10.79 | 10.16 | 10.17 | 0.6M |
| 2025-06-10 | 10.49 | 10.86 | 10.41 | 10.68 | 1.0M |
| 2025-06-09 | 11.04 | 11.04 | 10.30 | 10.41 | 1.0M |
| 2025-06-06 | 10.86 | 11.24 | 10.78 | 10.92 | 0.7M |
| 2025-06-05 | 11.05 | 11.05 | 10.66 | 10.80 | 0.5M |
| 2025-06-04 | 11.34 | 11.47 | 10.83 | 10.90 | 0.4M |
| 2025-06-03 | 10.90 | 11.46 | 10.83 | 11.36 | 0.5M |
| 2025-06-02 | 10.84 | 11.15 | 10.71 | 10.97 | 0.4M |
| 2025-05-30 | 10.86 | 11.01 | 10.74 | 10.89 | 0.6M |
| 2025-05-29 | 11.06 | 11.15 | 10.82 | 10.90 | 0.3M |
| 2025-05-28 | 11.24 | 11.35 | 10.92 | 10.96 | 0.5M |
| 2025-05-27 | 11.20 | 11.58 | 10.94 | 11.30 | 0.6M |
| 2025-05-23 | 10.85 | 11.24 | 10.77 | 11.07 | 0.4M |
| 2025-05-22 | 11.30 | 11.49 | 10.83 | 10.94 | 0.7M |
| 2025-05-21 | 11.48 | 11.82 | 11.36 | 11.40 | 0.5M |
| 2025-05-20 | 11.70 | 11.81 | 11.46 | 11.57 | 0.4M |
| 2025-05-19 | 11.63 | 11.83 | 11.45 | 11.76 | 0.4M |
| 2025-05-16 | 11.80 | 12.11 | 11.67 | 11.83 | 0.5M |
| 2025-05-15 | 11.75 | 12.00 | 11.02 | 11.78 | 0.7M |
| 2025-05-14 | 10.90 | 11.95 | 10.71 | 11.82 | 1.1M |
| 2025-05-13 | 11.35 | 11.50 | 10.61 | 10.88 | 1.2M |
| 2025-05-12 | 11.53 | 11.91 | 11.15 | 11.39 | 0.8M |
| 2025-05-09 | 12.87 | 12.94 | 11.23 | 11.37 | 1.7M |
| 2025-05-08 | 13.60 | 13.92 | 11.00 | 12.59 | 2.6M |
| 2025-05-07 | 16.49 | 16.80 | 16.21 | 16.39 | 0.7M |
| 2025-05-06 | 16.49 | 16.69 | 16.39 | 16.41 | 0.4M |
| 2025-05-05 | 17.12 | 17.12 | 16.63 | 16.75 | 0.4M |
| 2025-05-02 | 16.70 | 17.17 | 16.40 | 17.13 | 0.5M |
| 2025-05-01 | 16.32 | 17.26 | 16.04 | 16.48 | 0.8M |
| 2025-04-30 | 16.41 | 16.44 | 15.95 | 16.27 | 0.4M |
| 2025-04-29 | 16.15 | 16.53 | 15.90 | 16.51 | 0.2M |
| 2025-04-28 | 16.53 | 16.63 | 16.12 | 16.18 | 0.2M |
| 2025-04-25 | 16.05 | 16.55 | 15.86 | 16.40 | 0.3M |
| 2025-04-24 | 15.73 | 16.44 | 15.58 | 16.16 | 0.4M |
| 2025-04-23 | 15.70 | 16.28 | 15.45 | 15.62 | 0.3M |
| 2025-04-22 | 15.65 | 15.65 | 14.94 | 15.43 | 0.7M |
| 2025-04-21 | 15.44 | 15.48 | 14.80 | 15.18 | 0.3M |
| 2025-04-17 | 15.51 | 15.80 | 15.27 | 15.57 | 0.5M |
| 2025-04-16 | 15.54 | 15.74 | 15.30 | 15.58 | 0.2M |
| 2025-04-15 | 16.12 | 16.31 | 15.56 | 15.65 | 0.3M |
| 2025-04-14 | 16.16 | 16.28 | 15.70 | 16.06 | 0.3M |
| 2025-04-11 | 15.69 | 16.22 | 15.17 | 15.89 | 0.4M |
| 2025-04-10 | 16.66 | 16.66 | 15.72 | 15.80 | 0.3M |
| 2025-04-09 | 15.57 | 17.17 | 15.34 | 16.76 | 0.6M |
| 2025-04-08 | 17.32 | 17.32 | 15.56 | 15.91 | 0.4M |
| 2025-04-07 | 15.53 | 17.20 | 15.26 | 16.62 | 0.6M |
| 2025-04-04 | 16.36 | 16.61 | 15.73 | 16.22 | 0.5M |
| 2025-04-03 | 16.88 | 17.28 | 16.19 | 17.04 | 0.6M |
| 2025-04-02 | 17.57 | 17.94 | 17.26 | 17.69 | 0.4M |
| 2025-04-01 | 18.41 | 18.63 | 17.72 | 17.81 | 0.6M |
| 2025-03-31 | 18.12 | 18.67 | 17.64 | 18.50 | 1.2M |
| 2025-03-28 | 18.91 | 19.16 | 18.33 | 18.36 | 0.4M |
| 2025-03-27 | 18.91 | 19.33 | 18.67 | 18.99 | 0.7M |
| 2025-03-26 | 18.95 | 19.45 | 18.66 | 18.80 | 0.6M |
| 2025-03-25 | 18.15 | 19.41 | 18.15 | 18.99 | 1.0M |
| 2025-03-24 | 18.07 | 18.56 | 17.96 | 18.15 | 0.3M |
| 2025-03-21 | 17.85 | 18.23 | 17.50 | 17.72 | 0.5M |
| 2025-03-20 | 17.63 | 18.29 | 17.38 | 18.04 | 0.4M |
| 2025-03-19 | 17.47 | 17.90 | 17.06 | 17.90 | 0.7M |
| 2025-03-18 | 18.03 | 18.07 | 17.38 | 17.63 | 0.5M |
| 2025-03-17 | 17.61 | 18.43 | 17.25 | 18.28 | 0.5M |
| 2025-03-14 | 17.34 | 18.00 | 17.17 | 17.25 | 0.4M |
| 2025-03-13 | 17.45 | 17.65 | 17.06 | 17.16 | 0.4M |
| 2025-03-12 | 17.65 | 17.65 | 16.79 | 17.45 | 0.4M |
| 2025-03-11 | 17.28 | 17.61 | 16.91 | 17.42 | 0.4M |
| 2025-03-10 | 17.39 | 17.56 | 16.89 | 17.17 | 0.8M |
| 2025-03-07 | 17.83 | 18.28 | 17.12 | 17.73 | 0.6M |
| 2025-03-06 | 17.89 | 18.40 | 17.12 | 17.77 | 0.7M |
| 2025-03-05 | 18.60 | 18.72 | 17.95 | 18.21 | 0.6M |
| 2025-03-04 | 18.49 | 19.08 | 17.84 | 18.62 | 0.8M |
| 2025-03-03 | 20.12 | 20.39 | 18.77 | 19.29 | 0.7M |
| 2025-02-28 | 19.30 | 20.06 | 19.20 | 20.01 | 1.2M |
| 2025-02-27 | 19.00 | 19.64 | 18.69 | 19.43 | 0.6M |
| 2025-02-26 | 20.68 | 20.68 | 19.28 | 19.46 | 0.7M |
| 2025-02-25 | 16.42 | 21.00 | 16.22 | 20.11 | 1.6M |
| 2025-02-24 | 17.98 | 18.61 | 17.10 | 18.01 | 1.1M |
| 2025-02-21 | 18.65 | 19.19 | 17.97 | 18.00 | 0.4M |
| 2025-02-20 | 18.64 | 18.76 | 18.21 | 18.50 | 0.5M |
| 2025-02-19 | 17.80 | 18.80 | 17.80 | 18.68 | 0.4M |
| 2025-02-18 | 18.31 | 18.48 | 17.73 | 17.95 | 0.3M |
| 2025-02-14 | 18.18 | 18.42 | 17.95 | 18.13 | 0.3M |
| 2025-02-13 | 17.52 | 18.14 | 17.52 | 18.14 | 0.2M |
| 2025-02-12 | 17.20 | 17.97 | 16.66 | 17.79 | 0.3M |
| 2025-02-11 | 17.33 | 17.83 | 17.33 | 17.52 | 0.3M |
| 2025-02-10 | 17.87 | 18.00 | 17.53 | 17.72 | 0.2M |
| 2025-02-07 | 18.24 | 18.54 | 17.84 | 17.96 | 0.3M |
| 2025-02-06 | 19.06 | 19.18 | 18.32 | 18.33 | 0.3M |
| 2025-02-05 | 18.11 | 18.91 | 17.77 | 18.88 | 0.4M |
| 2025-02-04 | 17.99 | 18.40 | 17.91 | 18.08 | 0.4M |
| 2025-02-03 | 18.16 | 18.55 | 17.83 | 17.92 | 0.3M |
| 2025-01-31 | 18.20 | 18.74 | 18.16 | 18.21 | 0.2M |
| 2025-01-30 | 18.28 | 18.75 | 18.20 | 18.27 | 0.2M |
| 2025-01-29 | 18.54 | 18.75 | 18.12 | 18.31 | 0.2M |
| 2025-01-28 | 17.90 | 18.63 | 17.78 | 18.41 | 0.5M |
| 2025-01-27 | 18.00 | 18.34 | 17.60 | 17.93 | 0.4M |
| 2025-01-24 | 18.52 | 18.71 | 17.83 | 18.14 | 0.4M |
| 2025-01-23 | 18.75 | 19.06 | 18.63 | 18.70 | 0.5M |
| 2025-01-22 | 19.03 | 19.03 | 18.52 | 18.89 | 0.5M |
| 2025-01-21 | 18.20 | 19.00 | 18.20 | 18.97 | 0.5M |
| 2025-01-17 | 18.43 | 18.68 | 18.02 | 18.09 | 0.7M |
| 2025-01-16 | 18.96 | 18.96 | 18.29 | 18.43 | 0.5M |
| 2025-01-15 | 18.50 | 18.75 | 17.63 | 18.73 | 0.6M |
| 2025-01-14 | 18.40 | 18.43 | 17.29 | 18.24 | 0.8M |
| 2025-01-13 | 17.79 | 18.49 | 17.17 | 18.25 | 0.9M |
| 2025-01-10 | 15.27 | 18.40 | 15.00 | 18.05 | 1.5M |
| 2025-01-08 | 14.58 | 15.28 | 14.37 | 15.27 | 0.3M |
| 2025-01-07 | 14.38 | 14.85 | 14.00 | 14.70 | 0.5M |
| 2025-01-06 | 16.07 | 16.18 | 14.17 | 14.56 | 0.9M |
| 2025-01-03 | 16.46 | 16.60 | 15.05 | 16.11 | 0.7M |
| 2025-01-02 | 16.66 | 17.14 | 16.10 | 16.40 | 0.6M |