19.22
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 | 19.77 | 19.87 | 19.11 | 19.22 | 5.4M |
| 2025-09-25 | 20.47 | 20.49 | 19.70 | 19.77 | 7.2M |
| 2025-09-24 | 19.22 | 20.56 | 19.01 | 20.45 | 7.0M |
| 2025-09-23 | 19.65 | 19.75 | 18.83 | 19.23 | 4.3M |
| 2025-09-22 | 19.50 | 19.75 | 19.35 | 19.61 | 3.0M |
| 2025-09-19 | 19.82 | 19.97 | 19.30 | 19.39 | 4.9M |
| 2025-09-18 | 20.56 | 20.59 | 19.57 | 19.75 | 8.1M |
| 2025-09-17 | 19.96 | 20.77 | 19.89 | 20.36 | 10.5M |
| 2025-09-16 | 18.75 | 20.54 | 18.71 | 19.84 | 9.3M |
| 2025-09-15 | 18.83 | 18.99 | 18.73 | 18.77 | 2.5M |
| 2025-09-12 | 19.40 | 19.41 | 18.86 | 18.89 | 3.0M |
| 2025-09-11 | 18.92 | 19.29 | 18.62 | 19.25 | 3.9M |
| 2025-09-10 | 18.86 | 19.04 | 18.74 | 18.87 | 2.5M |
| 2025-09-09 | 19.09 | 19.17 | 18.58 | 18.80 | 2.9M |
| 2025-09-08 | 18.81 | 19.17 | 18.76 | 19.09 | 3.5M |
| 2025-09-05 | 18.43 | 18.82 | 18.30 | 18.79 | 3.1M |
| 2025-09-04 | 18.33 | 18.81 | 18.03 | 18.30 | 3.9M |
| 2025-09-03 | 18.77 | 18.89 | 18.23 | 18.36 | 3.6M |
| 2025-09-02 | 18.95 | 18.97 | 18.15 | 18.74 | 5.0M |
| 2025-09-01 | 18.88 | 19.12 | 18.76 | 18.95 | 3.5M |
| 2025-08-29 | 19.00 | 19.08 | 18.56 | 18.73 | 4.8M |
| 2025-08-28 | 19.20 | 19.45 | 18.50 | 19.08 | 6.2M |
| 2025-08-27 | 19.47 | 19.90 | 19.18 | 19.23 | 7.3M |
| 2025-08-26 | 19.92 | 19.92 | 19.32 | 19.41 | 6.9M |
| 2025-08-25 | 18.92 | 20.78 | 18.82 | 19.92 | 11.5M |
| 2025-08-22 | 18.97 | 18.97 | 18.68 | 18.92 | 2.7M |
| 2025-08-21 | 19.19 | 19.22 | 18.72 | 18.81 | 3.5M |
| 2025-08-20 | 18.99 | 19.20 | 18.81 | 19.20 | 3.5M |
| 2025-08-19 | 18.86 | 19.08 | 18.57 | 18.99 | 4.8M |
| 2025-08-18 | 19.15 | 19.28 | 18.73 | 18.86 | 7.1M |
| 2025-08-15 | 18.90 | 19.24 | 18.89 | 19.11 | 4.3M |
| 2025-08-14 | 19.29 | 19.89 | 18.90 | 19.02 | 7.0M |
| 2025-08-13 | 19.21 | 19.43 | 19.14 | 19.30 | 3.2M |
| 2025-08-12 | 19.12 | 19.33 | 18.86 | 19.24 | 3.7M |
| 2025-08-11 | 19.00 | 19.32 | 18.91 | 19.07 | 2.8M |
| 2025-08-08 | 19.08 | 19.13 | 18.86 | 19.01 | 2.9M |
| 2025-08-07 | 19.12 | 19.13 | 18.83 | 19.08 | 2.6M |
| 2025-08-06 | 19.09 | 19.20 | 18.97 | 19.11 | 2.7M |
| 2025-08-05 | 18.95 | 19.10 | 18.80 | 19.00 | 2.5M |
| 2025-08-04 | 18.50 | 19.00 | 18.50 | 18.93 | 3.1M |
| 2025-08-01 | 18.76 | 18.88 | 18.55 | 18.62 | 3.7M |
| 2025-07-31 | 18.78 | 19.12 | 18.57 | 18.69 | 3.7M |
| 2025-07-30 | 19.21 | 19.35 | 18.73 | 18.88 | 3.9M |
| 2025-07-29 | 18.94 | 19.36 | 18.76 | 19.32 | 4.4M |
| 2025-07-28 | 18.88 | 19.18 | 18.72 | 18.84 | 3.5M |
| 2025-07-25 | 18.90 | 18.96 | 18.63 | 18.82 | 2.9M |
| 2025-07-24 | 18.47 | 19.08 | 18.40 | 18.90 | 4.5M |
| 2025-07-23 | 18.88 | 18.92 | 18.35 | 18.47 | 3.4M |
| 2025-07-22 | 18.43 | 19.03 | 18.32 | 18.93 | 4.7M |
| 2025-07-21 | 18.50 | 18.60 | 18.29 | 18.39 | 2.8M |
| 2025-07-18 | 18.40 | 18.58 | 18.23 | 18.44 | 2.8M |
| 2025-07-17 | 18.29 | 18.75 | 18.21 | 18.40 | 4.1M |
| 2025-07-16 | 18.25 | 18.85 | 18.05 | 18.38 | 4.6M |
| 2025-07-15 | 18.09 | 18.40 | 17.92 | 18.27 | 4.5M |
| 2025-07-14 | 17.89 | 18.15 | 17.75 | 18.04 | 2.5M |
| 2025-07-11 | 17.70 | 18.05 | 17.66 | 17.89 | 3.3M |
| 2025-07-10 | 18.01 | 18.08 | 17.66 | 17.77 | 3.2M |
| 2025-07-09 | 17.39 | 18.20 | 17.25 | 18.00 | 7.0M |
| 2025-07-08 | 16.99 | 17.40 | 16.92 | 17.34 | 2.7M |
| 2025-07-07 | 17.13 | 17.13 | 16.89 | 16.99 | 1.8M |
| 2025-07-04 | 17.10 | 17.45 | 16.91 | 17.03 | 4.0M |
| 2025-07-03 | 16.99 | 17.39 | 16.90 | 17.10 | 2.6M |
| 2025-07-02 | 17.30 | 17.30 | 16.88 | 16.99 | 2.3M |
| 2025-07-01 | 17.04 | 17.28 | 16.92 | 17.20 | 2.8M |
| 2025-06-30 | 16.88 | 17.09 | 16.86 | 17.05 | 2.0M |
| 2025-06-27 | 16.70 | 16.89 | 16.67 | 16.86 | 2.2M |
| 2025-06-26 | 16.98 | 17.00 | 16.60 | 16.64 | 2.6M |
| 2025-06-25 | 16.65 | 16.98 | 16.56 | 16.95 | 3.9M |
| 2025-06-24 | 16.14 | 16.68 | 16.12 | 16.61 | 2.5M |
| 2025-06-23 | 15.75 | 16.13 | 15.63 | 16.12 | 1.7M |
| 2025-06-20 | 15.91 | 16.12 | 15.77 | 15.79 | 1.8M |
| 2025-06-19 | 16.29 | 16.39 | 15.89 | 15.99 | 2.3M |
| 2025-06-18 | 16.26 | 16.36 | 16.03 | 16.28 | 1.8M |
| 2025-06-17 | 16.35 | 16.41 | 16.11 | 16.24 | 1.6M |
| 2025-06-16 | 16.15 | 16.40 | 16.11 | 16.34 | 1.7M |
| 2025-06-13 | 16.61 | 16.61 | 16.14 | 16.15 | 2.2M |
| 2025-06-12 | 16.61 | 16.70 | 16.49 | 16.63 | 1.5M |
| 2025-06-11 | 16.46 | 16.83 | 16.46 | 16.61 | 2.3M |
| 2025-06-10 | 16.86 | 16.86 | 16.28 | 16.50 | 2.8M |
| 2025-06-09 | 16.57 | 16.85 | 16.50 | 16.78 | 2.6M |
| 2025-06-06 | 16.52 | 16.79 | 16.25 | 16.58 | 3.0M |
| 2025-06-05 | 16.47 | 16.54 | 16.23 | 16.49 | 2.5M |
| 2025-06-04 | 16.30 | 16.33 | 16.14 | 16.28 | 1.8M |
| 2025-06-03 | 16.18 | 16.40 | 16.10 | 16.22 | 1.8M |
| 2025-05-30 | 16.47 | 16.49 | 16.15 | 16.20 | 2.1M |
| 2025-05-29 | 16.48 | 16.68 | 16.47 | 16.52 | 2.7M |
| 2025-05-28 | 16.28 | 16.50 | 16.17 | 16.32 | 1.9M |
| 2025-05-27 | 16.47 | 16.49 | 16.11 | 16.20 | 2.2M |
| 2025-05-26 | 16.45 | 16.55 | 16.24 | 16.46 | 1.7M |
| 2025-05-23 | 16.61 | 16.82 | 16.35 | 16.35 | 2.6M |
| 2025-05-22 | 16.93 | 17.19 | 16.58 | 16.64 | 2.8M |
| 2025-05-21 | 17.33 | 17.43 | 16.91 | 16.97 | 2.7M |
| 2025-05-20 | 17.15 | 17.45 | 17.00 | 17.31 | 2.4M |
| 2025-05-19 | 17.34 | 17.46 | 16.92 | 17.17 | 3.7M |
| 2025-05-16 | 17.40 | 17.67 | 17.19 | 17.50 | 2.9M |
| 2025-05-15 | 17.55 | 17.73 | 17.34 | 17.37 | 3.0M |
| 2025-05-14 | 17.82 | 17.98 | 17.46 | 17.59 | 4.2M |
| 2025-05-13 | 18.30 | 18.47 | 17.83 | 17.92 | 4.3M |
| 2025-05-12 | 17.69 | 18.10 | 17.69 | 18.00 | 4.3M |
| 2025-05-09 | 18.00 | 18.04 | 17.31 | 17.49 | 3.7M |
| 2025-05-08 | 17.31 | 18.00 | 17.29 | 17.94 | 4.6M |
| 2025-05-07 | 17.62 | 17.83 | 17.17 | 17.44 | 4.1M |
| 2025-05-06 | 16.73 | 17.61 | 16.73 | 17.48 | 4.6M |
| 2025-04-30 | 16.55 | 16.87 | 16.44 | 16.64 | 3.9M |
| 2025-04-29 | 16.97 | 16.99 | 16.20 | 16.58 | 7.6M |
| 2025-04-28 | 17.57 | 17.70 | 17.20 | 17.20 | 2.4M |
| 2025-04-25 | 17.58 | 17.78 | 17.46 | 17.75 | 2.4M |
| 2025-04-24 | 17.63 | 18.04 | 17.47 | 17.64 | 3.7M |
| 2025-04-23 | 17.33 | 17.93 | 17.30 | 17.71 | 4.5M |
| 2025-04-22 | 17.11 | 17.21 | 16.88 | 17.10 | 2.6M |
| 2025-04-21 | 16.70 | 17.25 | 16.54 | 17.18 | 3.4M |
| 2025-04-18 | 16.80 | 16.93 | 16.45 | 16.71 | 3.2M |
| 2025-04-17 | 16.69 | 17.13 | 16.69 | 16.77 | 3.2M |
| 2025-04-16 | 17.27 | 17.48 | 16.54 | 16.86 | 4.4M |
| 2025-04-15 | 17.57 | 17.80 | 17.24 | 17.48 | 4.3M |
| 2025-04-14 | 17.42 | 18.22 | 17.22 | 17.56 | 8.6M |
| 2025-04-11 | 16.52 | 17.33 | 16.39 | 16.83 | 6.2M |
| 2025-04-10 | 17.05 | 17.69 | 16.77 | 16.80 | 7.3M |
| 2025-04-09 | 15.55 | 16.77 | 14.56 | 16.46 | 8.1M |
| 2025-04-08 | 16.50 | 17.34 | 15.66 | 16.15 | 9.0M |
| 2025-04-07 | 18.00 | 18.85 | 16.02 | 16.02 | 10.5M |
| 2025-04-03 | 21.01 | 21.24 | 19.71 | 20.02 | 10.1M |
| 2025-04-02 | 21.61 | 22.00 | 21.14 | 21.26 | 8.4M |
| 2025-04-01 | 21.28 | 22.38 | 21.28 | 21.59 | 14.5M |
| 2025-03-31 | 21.22 | 21.55 | 20.18 | 20.58 | 12.3M |
| 2025-03-28 | 21.01 | 23.78 | 21.01 | 21.28 | 17.2M |
| 2025-03-27 | 21.21 | 21.38 | 20.51 | 20.56 | 7.5M |
| 2025-03-26 | 19.91 | 21.85 | 19.91 | 21.48 | 11.0M |
| 2025-03-25 | 19.85 | 20.50 | 19.43 | 20.20 | 7.0M |
| 2025-03-24 | 20.38 | 20.90 | 19.28 | 19.90 | 10.3M |
| 2025-03-21 | 21.44 | 21.48 | 20.38 | 20.41 | 10.7M |
| 2025-03-20 | 21.00 | 22.10 | 20.50 | 21.75 | 15.8M |
| 2025-03-19 | 20.70 | 21.19 | 20.22 | 20.98 | 14.5M |
| 2025-03-18 | 19.22 | 20.68 | 19.05 | 20.66 | 13.7M |
| 2025-03-17 | 19.58 | 19.89 | 19.17 | 19.28 | 4.5M |
| 2025-03-14 | 19.25 | 19.78 | 18.87 | 19.48 | 6.7M |
| 2025-03-13 | 19.48 | 19.67 | 18.86 | 19.32 | 8.9M |
| 2025-03-12 | 19.26 | 19.59 | 18.93 | 19.52 | 6.9M |
| 2025-03-11 | 18.50 | 19.39 | 18.42 | 19.25 | 7.6M |
| 2025-03-10 | 18.93 | 19.03 | 18.53 | 18.77 | 5.7M |
| 2025-03-07 | 18.47 | 18.83 | 18.47 | 18.72 | 5.0M |
| 2025-03-06 | 18.49 | 18.88 | 18.44 | 18.54 | 4.9M |
| 2025-03-05 | 18.29 | 18.54 | 18.15 | 18.48 | 4.1M |
| 2025-03-04 | 17.60 | 18.55 | 17.60 | 18.33 | 5.1M |
| 2025-03-03 | 17.90 | 18.27 | 17.62 | 17.78 | 3.8M |
| 2025-02-28 | 18.62 | 18.68 | 17.78 | 17.80 | 6.9M |
| 2025-02-27 | 18.68 | 19.22 | 18.38 | 18.75 | 7.8M |
| 2025-02-26 | 18.57 | 18.98 | 18.48 | 18.62 | 5.2M |
| 2025-02-25 | 18.60 | 18.88 | 18.43 | 18.51 | 5.9M |
| 2025-02-24 | 18.42 | 19.01 | 18.00 | 18.85 | 10.0M |
| 2025-02-21 | 18.35 | 18.90 | 18.26 | 18.41 | 6.3M |
| 2025-02-20 | 18.58 | 18.64 | 18.17 | 18.44 | 7.2M |
| 2025-02-19 | 17.28 | 18.50 | 17.08 | 18.38 | 10.3M |
| 2025-02-18 | 17.48 | 17.67 | 17.11 | 17.21 | 3.2M |
| 2025-02-17 | 17.05 | 17.58 | 16.96 | 17.40 | 3.4M |
| 2025-02-14 | 17.05 | 17.30 | 16.92 | 17.06 | 2.9M |
| 2025-02-13 | 17.64 | 17.64 | 17.04 | 17.05 | 3.8M |
| 2025-02-12 | 17.65 | 17.87 | 17.50 | 17.66 | 3.6M |
| 2025-02-11 | 17.66 | 17.78 | 17.43 | 17.65 | 2.6M |
| 2025-02-10 | 17.88 | 17.95 | 17.55 | 17.70 | 3.0M |
| 2025-02-07 | 17.90 | 18.00 | 17.51 | 17.79 | 4.9M |
| 2025-02-06 | 16.98 | 18.30 | 16.98 | 17.94 | 6.0M |
| 2025-02-05 | 17.10 | 17.24 | 16.96 | 17.10 | 2.2M |
| 2025-01-27 | 17.28 | 17.49 | 16.92 | 16.97 | 2.3M |
| 2025-01-24 | 17.43 | 17.43 | 17.11 | 17.37 | 2.4M |
| 2025-01-23 | 17.47 | 17.69 | 17.25 | 17.35 | 3.5M |
| 2025-01-22 | 17.35 | 17.50 | 17.20 | 17.37 | 3.1M |
| 2025-01-21 | 17.22 | 17.26 | 16.89 | 17.20 | 2.6M |
| 2025-01-20 | 16.86 | 17.29 | 16.86 | 17.13 | 3.6M |
| 2025-01-17 | 16.57 | 17.04 | 16.45 | 16.88 | 2.4M |
| 2025-01-16 | 16.77 | 16.91 | 16.45 | 16.64 | 2.2M |
| 2025-01-15 | 16.70 | 16.90 | 16.50 | 16.68 | 3.1M |
| 2025-01-14 | 15.67 | 16.55 | 15.63 | 16.54 | 3.2M |
| 2025-01-13 | 15.31 | 16.00 | 15.00 | 15.61 | 2.7M |
| 2025-01-10 | 15.53 | 16.05 | 15.39 | 15.39 | 3.3M |
| 2025-01-09 | 15.42 | 15.74 | 15.32 | 15.54 | 2.2M |
| 2025-01-08 | 15.52 | 15.63 | 14.90 | 15.45 | 2.4M |
| 2025-01-07 | 15.19 | 15.58 | 15.08 | 15.56 | 2.3M |
| 2025-01-06 | 15.08 | 15.34 | 14.63 | 15.11 | 2.2M |
| 2025-01-03 | 15.81 | 15.95 | 15.07 | 15.10 | 2.8M |
| 2025-01-02 | 16.30 | 16.41 | 15.60 | 15.79 | 3.3M |