26.00
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 28.00 | 28.00 | 26.00 | 26.00 | 116.5M |
| 2025-10-01 | 30.00 | 30.00 | 28.00 | 28.00 | 101.5M |
| 2025-09-30 | 30.00 | 30.00 | 30.00 | 30.00 | 163.4M |
| 2025-09-29 | 27.00 | 28.00 | 27.00 | 28.00 | 287.9M |
| 2025-09-26 | 27.00 | 27.00 | 27.00 | 27.00 | 318.9M |
| 2025-09-25 | 30.00 | 30.00 | 26.00 | 29.00 | 1,198.6M |
| 2025-09-24 | 28.00 | 28.00 | 28.00 | 28.00 | 63.9M |
| 2025-09-23 | 26.00 | 26.00 | 26.00 | 26.00 | 83.0M |
| 2025-09-22 | 24.00 | 24.00 | 24.00 | 24.00 | 39.9M |
| 2025-09-19 | 22.00 | 22.00 | 22.00 | 22.00 | 75.9M |
| 2025-09-18 | 20.00 | 20.00 | 20.00 | 20.00 | 18.5M |
| 2025-09-17 | 19.00 | 19.00 | 19.00 | 19.00 | 7.9M |
| 2025-09-16 | 18.00 | 18.00 | 18.00 | 18.00 | 24.0M |
| 2025-09-15 | 17.00 | 17.00 | 17.00 | 17.00 | 11.8M |
| 2025-09-12 | 16.00 | 16.00 | 16.00 | 16.00 | 553.1M |
| 2025-09-11 | 16.00 | 16.00 | 15.00 | 15.00 | 379.7M |
| 2025-09-10 | 17.00 | 18.00 | 16.00 | 16.00 | 154.0M |
| 2025-09-09 | 16.00 | 17.00 | 16.00 | 17.00 | 406.5M |
| 2025-09-08 | 16.00 | 16.00 | 16.00 | 16.00 | 168.1M |
| 2025-09-04 | 17.00 | 17.00 | 17.00 | 17.00 | 105.1M |
| 2025-09-03 | 18.00 | 18.00 | 18.00 | 18.00 | 160.4M |
| 2025-09-02 | 22.00 | 24.00 | 20.00 | 20.00 | 332.7M |
| 2025-09-01 | 22.00 | 22.00 | 22.00 | 22.00 | 323.7M |
| 2025-08-29 | 24.00 | 24.00 | 24.00 | 24.00 | 80.9M |
| 2025-08-28 | 22.00 | 22.00 | 22.00 | 22.00 | 50.0M |
| 2025-08-27 | 20.00 | 20.00 | 20.00 | 20.00 | 55.2M |
| 2025-08-26 | 19.00 | 19.00 | 19.00 | 19.00 | 52.5M |
| 2025-08-25 | 18.00 | 18.00 | 18.00 | 18.00 | 58.1M |
| 2025-08-22 | 17.00 | 17.00 | 17.00 | 17.00 | 27.5M |
| 2025-08-21 | 16.00 | 16.00 | 16.00 | 16.00 | 92.2M |
| 2025-08-20 | 15.00 | 15.00 | 15.00 | 15.00 | 32.1M |
| 2025-08-19 | 14.00 | 14.00 | 14.00 | 14.00 | 82.2M |
| 2025-08-15 | 14.00 | 14.00 | 13.00 | 13.00 | 319.7M |
| 2025-08-14 | 13.00 | 13.00 | 13.00 | 13.00 | 55.3M |
| 2025-08-13 | 11.00 | 12.00 | 11.00 | 12.00 | 200.3M |
| 2025-08-12 | 11.00 | 11.00 | 11.00 | 11.00 | 54.1M |
| 2025-08-11 | 11.00 | 11.00 | 11.00 | 11.00 | 32.3M |
| 2025-08-08 | 11.00 | 11.00 | 11.00 | 11.00 | 41.0M |
| 2025-08-07 | 11.00 | 11.00 | 10.00 | 10.00 | 46.4M |
| 2025-08-06 | 10.00 | 11.00 | 10.00 | 11.00 | 8.2M |
| 2025-08-05 | 10.00 | 10.00 | 10.00 | 10.00 | 11.1M |
| 2025-08-04 | 10.00 | 10.00 | 10.00 | 10.00 | 14.8M |
| 2025-08-01 | 10.00 | 10.00 | 10.00 | 10.00 | 18.2M |
| 2025-07-31 | 10.00 | 10.00 | 10.00 | 10.00 | 12.3M |
| 2025-07-30 | 10.00 | 11.00 | 10.00 | 10.00 | 11.9M |
| 2025-07-29 | 10.00 | 10.00 | 10.00 | 10.00 | 12.9M |
| 2025-07-28 | 11.00 | 11.00 | 10.00 | 11.00 | 6.3M |
| 2025-07-25 | 10.00 | 11.00 | 10.00 | 11.00 | 5.4M |
| 2025-07-24 | 10.00 | 11.00 | 10.00 | 11.00 | 7.6M |
| 2025-07-23 | 10.00 | 11.00 | 10.00 | 10.00 | 4.0M |
| 2025-07-22 | 10.00 | 11.00 | 10.00 | 11.00 | 86.7M |
| 2025-07-21 | 11.00 | 11.00 | 10.00 | 10.00 | 6.4M |
| 2025-07-18 | 10.00 | 11.00 | 10.00 | 11.00 | 17.3M |
| 2025-07-17 | 10.00 | 10.00 | 10.00 | 10.00 | 48.9M |
| 2025-07-16 | 10.00 | 10.00 | 10.00 | 10.00 | 61.4M |
| 2025-07-15 | 10.00 | 11.00 | 10.00 | 10.00 | 39.8M |
| 2025-07-14 | 10.00 | 10.00 | 10.00 | 10.00 | 17.0M |
| 2025-07-11 | 10.00 | 10.00 | 10.00 | 10.00 | 4.2M |
| 2025-07-10 | 11.00 | 11.00 | 10.00 | 10.00 | 81.2M |
| 2025-07-09 | 10.00 | 11.00 | 10.00 | 11.00 | 20.1M |
| 2025-07-08 | 10.00 | 10.00 | 10.00 | 10.00 | 118.1M |
| 2025-07-07 | 9.00 | 10.00 | 9.00 | 10.00 | 18.4M |
| 2025-07-04 | 9.00 | 10.00 | 9.00 | 9.00 | 23.3M |
| 2025-07-03 | 10.00 | 10.00 | 9.00 | 10.00 | 11.0M |
| 2025-07-02 | 9.00 | 10.00 | 9.00 | 10.00 | 2.1M |
| 2025-07-01 | 10.00 | 10.00 | 9.00 | 10.00 | 1.1M |
| 2025-06-30 | 10.00 | 10.00 | 9.00 | 10.00 | 4.0M |
| 2025-06-26 | 9.00 | 10.00 | 9.00 | 10.00 | 23.0M |
| 2025-06-25 | 9.00 | 10.00 | 9.00 | 10.00 | 12.0M |
| 2025-06-24 | 10.00 | 10.00 | 10.00 | 10.00 | 4.8M |
| 2025-06-23 | 10.00 | 10.00 | 9.00 | 10.00 | 2.0M |
| 2025-06-20 | 10.00 | 10.00 | 10.00 | 10.00 | 1.9M |
| 2025-06-19 | 10.00 | 10.00 | 10.00 | 10.00 | 31.0M |
| 2025-06-18 | 10.00 | 11.00 | 10.00 | 11.00 | 13.6M |
| 2025-06-17 | 11.00 | 11.00 | 10.00 | 10.00 | 47.4M |
| 2025-06-16 | 10.00 | 11.00 | 10.00 | 11.00 | 13.8M |
| 2025-06-13 | 10.00 | 10.00 | 10.00 | 10.00 | 23.0M |
| 2025-06-12 | 11.00 | 11.00 | 10.00 | 10.00 | 31.5M |
| 2025-06-11 | 10.00 | 11.00 | 10.00 | 10.00 | 45.2M |
| 2025-06-10 | 10.00 | 10.00 | 9.00 | 10.00 | 8.0M |
| 2025-06-05 | 9.00 | 10.00 | 9.00 | 10.00 | 10.7M |
| 2025-06-04 | 10.00 | 10.00 | 9.00 | 10.00 | 9.7M |
| 2025-06-03 | 9.00 | 10.00 | 9.00 | 10.00 | 5.6M |
| 2025-06-02 | 10.00 | 10.00 | 9.00 | 9.00 | 8.8M |
| 2025-05-28 | 10.00 | 10.00 | 10.00 | 10.00 | 10.4M |
| 2025-05-27 | 10.00 | 10.00 | 9.00 | 10.00 | 4.8M |
| 2025-05-26 | 10.00 | 10.00 | 10.00 | 10.00 | 19.6M |
| 2025-05-23 | 10.00 | 10.00 | 9.00 | 10.00 | 3.8M |
| 2025-05-22 | 9.00 | 10.00 | 9.00 | 10.00 | 8.0M |
| 2025-05-21 | 9.00 | 10.00 | 9.00 | 10.00 | 9.5M |
| 2025-05-20 | 9.00 | 10.00 | 9.00 | 9.00 | 51.9M |
| 2025-05-19 | 10.00 | 10.00 | 9.00 | 10.00 | 11.9M |
| 2025-05-16 | 10.00 | 10.00 | 9.00 | 9.00 | 12.5M |
| 2025-05-15 | 10.00 | 10.00 | 10.00 | 10.00 | 45.0M |
| 2025-05-14 | 10.00 | 10.00 | 10.00 | 10.00 | 39.2M |
| 2025-05-09 | 10.00 | 10.00 | 10.00 | 10.00 | 49.0M |
| 2025-05-08 | 10.00 | 10.00 | 10.00 | 10.00 | 21.0M |
| 2025-05-07 | 10.00 | 10.00 | 9.00 | 10.00 | 11.7M |
| 2025-05-06 | 10.00 | 10.00 | 10.00 | 10.00 | 40.1M |
| 2025-05-05 | 10.00 | 11.00 | 10.00 | 11.00 | 44.1M |
| 2025-05-02 | 11.00 | 11.00 | 10.00 | 10.00 | 47.6M |
| 2025-04-30 | 10.00 | 11.00 | 10.00 | 11.00 | 47.2M |
| 2025-04-29 | 10.00 | 11.00 | 10.00 | 11.00 | 43.9M |
| 2025-04-28 | 10.00 | 10.00 | 10.00 | 10.00 | 51.5M |
| 2025-04-25 | 10.00 | 10.00 | 10.00 | 10.00 | 40.5M |
| 2025-04-24 | 10.00 | 10.00 | 10.00 | 10.00 | 15.2M |
| 2025-04-23 | 10.00 | 10.00 | 10.00 | 10.00 | 43.4M |
| 2025-04-22 | 10.00 | 10.00 | 10.00 | 10.00 | 13.2M |
| 2025-04-21 | 10.00 | 10.00 | 10.00 | 10.00 | 2.6M |
| 2025-04-17 | 10.00 | 10.00 | 10.00 | 10.00 | 11.1M |
| 2025-04-16 | 10.00 | 11.00 | 10.00 | 10.00 | 26.1M |
| 2025-04-15 | 10.00 | 11.00 | 10.00 | 11.00 | 9.5M |
| 2025-04-14 | 10.00 | 10.00 | 10.00 | 10.00 | 11.0M |
| 2025-04-11 | 10.00 | 10.00 | 10.00 | 10.00 | 10.4M |
| 2025-04-10 | 10.00 | 10.00 | 10.00 | 10.00 | 9.9M |
| 2025-04-09 | 9.00 | 10.00 | 9.00 | 9.00 | 5.7M |
| 2025-04-08 | 10.00 | 10.00 | 10.00 | 10.00 | 47.6M |
| 2025-03-27 | 11.00 | 11.00 | 11.00 | 11.00 | 57.3M |
| 2025-03-26 | 11.00 | 11.00 | 10.00 | 10.00 | 15.4M |
| 2025-03-25 | 11.00 | 11.00 | 10.00 | 11.00 | 33.6M |
| 2025-03-24 | 10.00 | 11.00 | 10.00 | 11.00 | 15.8M |
| 2025-03-21 | 11.00 | 11.00 | 11.00 | 11.00 | 2.4M |
| 2025-03-20 | 11.00 | 11.00 | 11.00 | 11.00 | 3.2M |
| 2025-03-19 | 11.00 | 11.00 | 11.00 | 11.00 | 8.5M |
| 2025-03-18 | 11.00 | 11.00 | 11.00 | 11.00 | 26.7M |
| 2025-03-17 | 12.00 | 12.00 | 12.00 | 12.00 | 4.8M |
| 2025-03-14 | 12.00 | 12.00 | 11.00 | 12.00 | 14.1M |
| 2025-03-13 | 12.00 | 12.00 | 11.00 | 12.00 | 10.8M |
| 2025-03-12 | 11.00 | 12.00 | 11.00 | 12.00 | 5.5M |
| 2025-03-11 | 11.00 | 11.00 | 11.00 | 11.00 | 13.4M |
| 2025-03-10 | 11.00 | 12.00 | 11.00 | 11.00 | 3.9M |
| 2025-03-07 | 12.00 | 12.00 | 11.00 | 12.00 | 6.2M |
| 2025-03-06 | 12.00 | 12.00 | 11.00 | 12.00 | 2.5M |
| 2025-03-05 | 11.00 | 12.00 | 11.00 | 12.00 | 2.2M |
| 2025-03-04 | 11.00 | 12.00 | 11.00 | 12.00 | 14.4M |
| 2025-03-03 | 11.00 | 12.00 | 11.00 | 12.00 | 7.6M |
| 2025-02-28 | 12.00 | 12.00 | 12.00 | 12.00 | 9.2M |
| 2025-02-27 | 12.00 | 12.00 | 12.00 | 12.00 | 5.3M |
| 2025-02-26 | 12.00 | 13.00 | 12.00 | 13.00 | 15.0M |
| 2025-02-25 | 12.00 | 13.00 | 12.00 | 12.00 | 41.2M |
| 2025-02-24 | 12.00 | 13.00 | 12.00 | 12.00 | 7.3M |
| 2025-02-21 | 13.00 | 13.00 | 13.00 | 13.00 | 2.4M |
| 2025-02-20 | 13.00 | 13.00 | 13.00 | 13.00 | 22.3M |
| 2025-02-19 | 12.00 | 13.00 | 12.00 | 13.00 | 19.9M |
| 2025-02-18 | 13.00 | 13.00 | 12.00 | 12.00 | 15.4M |
| 2025-02-17 | 12.00 | 13.00 | 12.00 | 13.00 | 60.1M |
| 2025-02-14 | 12.00 | 12.00 | 12.00 | 12.00 | 7.9M |
| 2025-02-13 | 13.00 | 13.00 | 12.00 | 12.00 | 13.6M |
| 2025-02-12 | 12.00 | 13.00 | 12.00 | 13.00 | 36.0M |
| 2025-02-11 | 13.00 | 13.00 | 12.00 | 12.00 | 6.3M |
| 2025-02-10 | 13.00 | 13.00 | 13.00 | 13.00 | 15.9M |
| 2025-02-07 | 13.00 | 13.00 | 13.00 | 13.00 | 13.0M |
| 2025-02-06 | 14.00 | 14.00 | 13.00 | 13.00 | 22.5M |
| 2025-02-05 | 14.00 | 14.00 | 14.00 | 14.00 | 75.5M |
| 2025-02-04 | 13.00 | 14.00 | 13.00 | 14.00 | 4.9M |
| 2025-02-03 | 13.00 | 13.00 | 13.00 | 13.00 | 18.7M |
| 2025-01-31 | 13.00 | 13.00 | 13.00 | 13.00 | 13.6M |
| 2025-01-30 | 14.00 | 14.00 | 13.00 | 13.00 | 26.2M |
| 2025-01-24 | 14.00 | 14.00 | 14.00 | 14.00 | 9.8M |
| 2025-01-23 | 13.00 | 14.00 | 13.00 | 14.00 | 22.7M |
| 2025-01-22 | 14.00 | 14.00 | 13.00 | 14.00 | 2.7M |
| 2025-01-21 | 14.00 | 14.00 | 13.00 | 14.00 | 7.6M |
| 2025-01-20 | 14.00 | 14.00 | 14.00 | 14.00 | 13.5M |
| 2025-01-17 | 14.00 | 14.00 | 14.00 | 14.00 | 20.8M |
| 2025-01-16 | 13.00 | 14.00 | 13.00 | 14.00 | 82.5M |
| 2025-01-15 | 13.00 | 13.00 | 13.00 | 13.00 | 8.8M |
| 2025-01-14 | 12.00 | 13.00 | 12.00 | 13.00 | 42.1M |
| 2025-01-13 | 13.00 | 13.00 | 12.00 | 13.00 | 11.3M |
| 2025-01-10 | 12.00 | 13.00 | 12.00 | 13.00 | 9.3M |
| 2025-01-09 | 12.00 | 13.00 | 12.00 | 12.00 | 10.4M |
| 2025-01-08 | 13.00 | 13.00 | 12.00 | 12.00 | 14.6M |
| 2025-01-07 | 12.00 | 13.00 | 12.00 | 12.00 | 9.4M |
| 2025-01-06 | 12.00 | 12.00 | 11.00 | 12.00 | 37.8M |
| 2025-01-03 | 11.00 | 12.00 | 11.00 | 12.00 | 30.7M |
| 2025-01-02 | 12.00 | 12.00 | 11.00 | 11.00 | 237.9M |