27.10
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 | 28.18 | 28.18 | 27.10 | 27.10 | 4.6M |
| 2025-09-25 | 28.52 | 28.73 | 28.11 | 28.11 | 4.4M |
| 2025-09-24 | 28.19 | 28.62 | 27.60 | 28.50 | 4.3M |
| 2025-09-23 | 29.10 | 29.47 | 27.45 | 28.19 | 6.4M |
| 2025-09-22 | 29.08 | 29.33 | 28.60 | 29.04 | 4.1M |
| 2025-09-19 | 29.70 | 30.14 | 28.82 | 29.12 | 6.0M |
| 2025-09-18 | 29.86 | 30.62 | 29.38 | 29.79 | 9.4M |
| 2025-09-17 | 30.07 | 30.39 | 29.68 | 30.06 | 6.5M |
| 2025-09-16 | 29.38 | 30.66 | 29.01 | 30.27 | 9.1M |
| 2025-09-15 | 29.48 | 29.77 | 29.01 | 29.24 | 6.7M |
| 2025-09-12 | 29.13 | 30.00 | 28.75 | 29.60 | 12.1M |
| 2025-09-11 | 27.22 | 29.77 | 27.11 | 29.43 | 16.6M |
| 2025-09-10 | 26.98 | 27.58 | 26.88 | 27.16 | 4.2M |
| 2025-09-09 | 27.34 | 27.80 | 26.71 | 27.02 | 5.4M |
| 2025-09-08 | 27.33 | 27.45 | 26.79 | 27.16 | 4.3M |
| 2025-09-05 | 26.14 | 27.18 | 25.86 | 27.16 | 5.0M |
| 2025-09-04 | 26.80 | 27.48 | 25.50 | 26.02 | 5.4M |
| 2025-09-03 | 27.45 | 27.82 | 26.73 | 26.79 | 4.7M |
| 2025-09-02 | 28.95 | 29.03 | 26.90 | 27.39 | 8.4M |
| 2025-09-01 | 28.60 | 29.30 | 28.48 | 28.97 | 8.0M |
| 2025-08-29 | 28.90 | 28.90 | 28.26 | 28.52 | 6.8M |
| 2025-08-28 | 27.70 | 28.99 | 27.64 | 28.95 | 11.3M |
| 2025-08-27 | 28.82 | 29.12 | 27.71 | 27.78 | 10.6M |
| 2025-08-26 | 28.89 | 29.66 | 28.42 | 29.00 | 10.4M |
| 2025-08-25 | 30.26 | 30.45 | 28.57 | 28.78 | 15.7M |
| 2025-08-22 | 28.81 | 30.28 | 28.41 | 29.45 | 19.1M |
| 2025-08-21 | 28.61 | 29.78 | 28.10 | 29.14 | 18.4M |
| 2025-08-20 | 29.61 | 30.45 | 28.45 | 29.11 | 24.2M |
| 2025-08-19 | 27.86 | 28.09 | 27.48 | 28.00 | 8.2M |
| 2025-08-18 | 27.59 | 28.11 | 27.26 | 27.88 | 10.9M |
| 2025-08-15 | 26.35 | 27.73 | 26.26 | 27.49 | 10.0M |
| 2025-08-14 | 27.33 | 27.39 | 26.26 | 26.30 | 7.6M |
| 2025-08-13 | 27.13 | 27.48 | 26.87 | 27.21 | 6.4M |
| 2025-08-12 | 27.51 | 27.56 | 26.88 | 27.16 | 6.9M |
| 2025-08-11 | 26.09 | 27.69 | 26.09 | 27.50 | 10.3M |
| 2025-08-08 | 26.27 | 26.32 | 25.87 | 26.17 | 4.5M |
| 2025-08-07 | 26.71 | 26.88 | 26.00 | 26.30 | 5.8M |
| 2025-08-06 | 27.09 | 27.09 | 26.54 | 26.71 | 7.1M |
| 2025-08-05 | 26.19 | 27.07 | 26.17 | 26.96 | 10.8M |
| 2025-08-04 | 25.73 | 26.24 | 25.60 | 26.19 | 4.6M |
| 2025-08-01 | 25.95 | 26.44 | 25.74 | 25.99 | 5.3M |
| 2025-07-31 | 26.65 | 26.98 | 25.84 | 25.95 | 8.1M |
| 2025-07-30 | 26.33 | 26.65 | 25.89 | 26.51 | 9.0M |
| 2025-07-29 | 26.43 | 26.85 | 26.06 | 26.31 | 10.3M |
| 2025-07-28 | 24.61 | 26.62 | 24.61 | 26.34 | 17.0M |
| 2025-07-25 | 24.33 | 24.65 | 24.33 | 24.57 | 3.7M |
| 2025-07-24 | 24.38 | 24.84 | 24.37 | 24.51 | 4.2M |
| 2025-07-23 | 24.60 | 24.63 | 24.30 | 24.37 | 4.4M |
| 2025-07-22 | 25.25 | 25.63 | 24.49 | 24.73 | 7.3M |
| 2025-07-21 | 25.17 | 25.31 | 24.78 | 25.25 | 6.0M |
| 2025-07-18 | 25.42 | 25.94 | 25.12 | 25.24 | 7.4M |
| 2025-07-17 | 24.60 | 25.87 | 24.60 | 25.48 | 10.8M |
| 2025-07-16 | 24.97 | 25.13 | 24.57 | 24.64 | 7.1M |
| 2025-07-15 | 24.97 | 25.65 | 24.70 | 25.05 | 8.1M |
| 2025-07-14 | 24.71 | 25.23 | 24.43 | 25.17 | 7.9M |
| 2025-07-11 | 25.42 | 25.78 | 24.36 | 24.71 | 12.6M |
| 2025-07-10 | 27.35 | 27.81 | 25.37 | 25.89 | 16.9M |
| 2025-07-09 | 26.41 | 28.38 | 25.91 | 26.81 | 22.5M |
| 2025-07-08 | 25.24 | 26.94 | 24.94 | 26.40 | 20.2M |
| 2025-07-07 | 25.03 | 25.57 | 24.56 | 25.15 | 10.1M |
| 2025-07-04 | 25.56 | 26.44 | 24.80 | 25.36 | 20.7M |
| 2025-07-03 | 23.86 | 27.50 | 23.71 | 25.81 | 21.7M |
| 2025-07-02 | 23.90 | 24.05 | 23.45 | 23.85 | 5.3M |
| 2025-07-01 | 24.78 | 24.78 | 23.73 | 24.13 | 9.0M |
| 2025-06-30 | 23.68 | 24.99 | 23.68 | 24.79 | 12.7M |
| 2025-06-27 | 23.57 | 24.06 | 23.23 | 23.68 | 7.6M |
| 2025-06-26 | 23.18 | 23.85 | 23.15 | 23.26 | 7.4M |
| 2025-06-25 | 24.05 | 24.30 | 23.14 | 23.55 | 11.6M |
| 2025-06-24 | 23.22 | 24.39 | 23.22 | 24.10 | 13.9M |
| 2025-06-23 | 22.78 | 23.36 | 22.57 | 23.06 | 8.0M |
| 2025-06-20 | 23.05 | 23.50 | 22.58 | 23.16 | 10.9M |
| 2025-06-19 | 22.70 | 24.00 | 22.56 | 23.04 | 14.2M |
| 2025-06-18 | 21.56 | 22.95 | 21.36 | 22.65 | 9.5M |
| 2025-06-17 | 21.83 | 21.94 | 21.53 | 21.69 | 2.2M |
| 2025-06-16 | 21.25 | 21.99 | 21.25 | 21.78 | 2.8M |
| 2025-06-13 | 21.66 | 22.02 | 21.34 | 21.41 | 2.6M |
| 2025-06-12 | 21.67 | 21.95 | 21.58 | 21.79 | 2.5M |
| 2025-06-11 | 21.41 | 22.17 | 21.35 | 21.81 | 4.1M |
| 2025-06-10 | 21.45 | 21.84 | 21.08 | 21.32 | 3.8M |
| 2025-06-09 | 21.33 | 21.46 | 21.28 | 21.39 | 2.2M |
| 2025-06-06 | 21.20 | 21.38 | 21.07 | 21.32 | 2.2M |
| 2025-06-05 | 20.98 | 21.32 | 20.71 | 21.22 | 2.7M |
| 2025-06-04 | 20.79 | 21.15 | 20.72 | 21.00 | 1.9M |
| 2025-06-03 | 20.72 | 20.88 | 20.59 | 20.73 | 1.7M |
| 2025-05-30 | 21.29 | 21.29 | 20.66 | 20.71 | 2.3M |
| 2025-05-29 | 20.67 | 21.29 | 20.67 | 21.27 | 2.7M |
| 2025-05-28 | 20.85 | 20.96 | 20.48 | 20.61 | 1.5M |
| 2025-05-27 | 20.70 | 20.81 | 20.42 | 20.68 | 1.7M |
| 2025-05-26 | 20.53 | 20.80 | 20.51 | 20.76 | 1.2M |
| 2025-05-23 | 20.78 | 21.06 | 20.52 | 20.53 | 2.2M |
| 2025-05-22 | 21.16 | 21.41 | 20.71 | 20.76 | 2.0M |
| 2025-05-21 | 21.41 | 21.41 | 20.95 | 21.10 | 1.7M |
| 2025-05-20 | 21.29 | 21.45 | 21.04 | 21.41 | 1.7M |
| 2025-05-19 | 21.31 | 21.33 | 20.92 | 21.24 | 1.6M |
| 2025-05-16 | 20.90 | 21.37 | 20.84 | 21.20 | 2.1M |
| 2025-05-15 | 21.02 | 21.08 | 20.75 | 20.95 | 1.8M |
| 2025-05-14 | 21.40 | 21.50 | 21.01 | 21.09 | 2.6M |
| 2025-05-13 | 21.74 | 21.84 | 21.30 | 21.30 | 2.2M |
| 2025-05-12 | 21.49 | 21.60 | 21.30 | 21.55 | 2.1M |
| 2025-05-09 | 21.43 | 21.48 | 21.11 | 21.13 | 2.3M |
| 2025-05-08 | 20.92 | 21.56 | 20.92 | 21.45 | 2.8M |
| 2025-05-07 | 21.47 | 21.48 | 20.82 | 20.98 | 2.8M |
| 2025-05-06 | 20.50 | 21.29 | 20.35 | 21.06 | 2.9M |
| 2025-04-30 | 20.13 | 20.44 | 20.12 | 20.28 | 2.0M |
| 2025-04-29 | 19.84 | 20.26 | 19.76 | 20.11 | 2.0M |
| 2025-04-28 | 20.05 | 20.19 | 19.64 | 19.92 | 2.4M |
| 2025-04-25 | 20.02 | 20.45 | 19.95 | 20.25 | 2.2M |
| 2025-04-24 | 20.22 | 20.33 | 19.82 | 20.05 | 2.3M |
| 2025-04-23 | 19.98 | 20.26 | 19.78 | 20.15 | 2.3M |
| 2025-04-22 | 19.58 | 19.75 | 19.41 | 19.72 | 2.3M |
| 2025-04-21 | 19.15 | 19.65 | 18.98 | 19.58 | 2.9M |
| 2025-04-18 | 18.74 | 19.30 | 18.64 | 19.13 | 2.5M |
| 2025-04-17 | 18.70 | 19.24 | 18.70 | 18.81 | 2.1M |
| 2025-04-16 | 19.42 | 19.45 | 18.50 | 18.87 | 2.4M |
| 2025-04-15 | 19.38 | 19.56 | 19.12 | 19.42 | 2.5M |
| 2025-04-14 | 19.70 | 19.84 | 19.33 | 19.41 | 3.4M |
| 2025-04-11 | 18.49 | 19.40 | 18.40 | 19.11 | 4.2M |
| 2025-04-10 | 18.66 | 19.21 | 18.66 | 18.68 | 4.5M |
| 2025-04-09 | 17.24 | 18.34 | 16.25 | 18.20 | 5.5M |
| 2025-04-08 | 17.89 | 18.52 | 17.00 | 17.78 | 5.1M |
| 2025-04-07 | 20.30 | 20.52 | 17.68 | 17.68 | 6.3M |
| 2025-04-03 | 22.43 | 22.79 | 21.85 | 22.10 | 3.1M |
| 2025-04-02 | 22.56 | 23.04 | 22.50 | 22.77 | 2.7M |
| 2025-04-01 | 22.54 | 23.05 | 22.53 | 22.54 | 3.0M |
| 2025-03-31 | 22.45 | 22.78 | 21.84 | 22.52 | 4.9M |
| 2025-03-28 | 23.50 | 23.69 | 22.87 | 22.95 | 3.1M |
| 2025-03-27 | 23.40 | 23.66 | 22.79 | 23.36 | 3.0M |
| 2025-03-26 | 23.16 | 23.73 | 23.01 | 23.50 | 3.0M |
| 2025-03-25 | 23.55 | 23.70 | 22.81 | 23.22 | 3.1M |
| 2025-03-24 | 24.13 | 24.29 | 22.76 | 23.50 | 4.4M |
| 2025-03-21 | 24.57 | 24.71 | 23.95 | 24.11 | 4.3M |
| 2025-03-20 | 24.60 | 24.85 | 24.51 | 24.61 | 3.3M |
| 2025-03-19 | 25.07 | 25.07 | 24.55 | 24.72 | 4.7M |
| 2025-03-18 | 25.11 | 25.20 | 24.77 | 25.10 | 6.6M |
| 2025-03-17 | 24.67 | 25.49 | 24.46 | 25.16 | 9.4M |
| 2025-03-14 | 24.10 | 24.75 | 23.81 | 24.54 | 6.9M |
| 2025-03-13 | 24.09 | 24.55 | 23.72 | 24.16 | 5.3M |
| 2025-03-12 | 24.08 | 24.48 | 23.81 | 24.18 | 5.8M |
| 2025-03-11 | 23.25 | 24.06 | 23.13 | 23.92 | 4.5M |
| 2025-03-10 | 23.71 | 23.85 | 23.32 | 23.60 | 3.8M |
| 2025-03-07 | 23.30 | 23.84 | 23.19 | 23.67 | 5.1M |
| 2025-03-06 | 23.31 | 23.58 | 23.20 | 23.38 | 3.6M |
| 2025-03-05 | 22.90 | 23.19 | 22.71 | 23.19 | 3.0M |
| 2025-03-04 | 22.09 | 23.06 | 22.09 | 22.99 | 3.8M |
| 2025-03-03 | 21.91 | 22.74 | 21.74 | 22.29 | 4.0M |
| 2025-02-28 | 23.01 | 23.01 | 21.80 | 21.80 | 4.0M |
| 2025-02-27 | 23.37 | 23.55 | 22.60 | 23.05 | 3.6M |
| 2025-02-26 | 23.35 | 23.49 | 23.16 | 23.32 | 2.9M |
| 2025-02-25 | 23.11 | 23.37 | 22.91 | 23.22 | 3.4M |
| 2025-02-24 | 23.58 | 23.70 | 23.08 | 23.23 | 3.1M |
| 2025-02-21 | 23.57 | 23.67 | 23.32 | 23.46 | 4.3M |
| 2025-02-20 | 22.92 | 23.51 | 22.81 | 23.50 | 4.9M |
| 2025-02-19 | 22.17 | 22.95 | 22.17 | 22.92 | 2.8M |
| 2025-02-18 | 22.64 | 23.09 | 22.20 | 22.30 | 3.8M |
| 2025-02-17 | 22.59 | 22.90 | 22.48 | 22.73 | 2.9M |
| 2025-02-14 | 22.45 | 22.76 | 22.32 | 22.50 | 2.6M |
| 2025-02-13 | 22.93 | 22.98 | 22.49 | 22.55 | 3.1M |
| 2025-02-12 | 22.85 | 23.06 | 22.66 | 22.98 | 4.1M |
| 2025-02-11 | 23.00 | 23.08 | 22.67 | 22.95 | 3.1M |
| 2025-02-10 | 22.70 | 23.00 | 22.56 | 22.98 | 3.5M |
| 2025-02-07 | 22.91 | 23.25 | 22.41 | 22.78 | 5.0M |
| 2025-02-06 | 22.17 | 22.76 | 22.17 | 22.75 | 3.6M |
| 2025-02-05 | 22.24 | 22.37 | 21.92 | 22.18 | 3.0M |
| 2025-01-27 | 22.50 | 22.50 | 21.88 | 21.91 | 3.1M |
| 2025-01-24 | 22.02 | 22.41 | 21.96 | 22.34 | 4.0M |
| 2025-01-23 | 22.68 | 23.13 | 22.17 | 22.18 | 6.0M |
| 2025-01-22 | 21.94 | 22.66 | 21.85 | 22.19 | 4.2M |
| 2025-01-21 | 22.43 | 22.48 | 21.64 | 22.09 | 4.2M |
| 2025-01-20 | 21.52 | 22.53 | 21.52 | 22.30 | 6.6M |
| 2025-01-17 | 20.42 | 21.52 | 20.42 | 21.21 | 4.8M |
| 2025-01-16 | 20.60 | 20.87 | 20.38 | 20.56 | 2.3M |
| 2025-01-15 | 20.86 | 21.04 | 20.49 | 20.57 | 1.9M |
| 2025-01-14 | 19.96 | 20.91 | 19.79 | 20.88 | 2.8M |
| 2025-01-13 | 19.69 | 19.85 | 18.99 | 19.84 | 2.3M |
| 2025-01-10 | 20.50 | 20.76 | 19.79 | 19.80 | 3.2M |
| 2025-01-09 | 19.96 | 21.16 | 19.96 | 20.65 | 4.2M |
| 2025-01-08 | 20.30 | 20.39 | 19.36 | 19.96 | 2.6M |
| 2025-01-07 | 19.28 | 20.34 | 19.28 | 20.30 | 2.8M |
| 2025-01-06 | 19.34 | 19.68 | 18.64 | 19.24 | 2.5M |
| 2025-01-03 | 20.43 | 20.46 | 19.20 | 19.36 | 3.0M |
| 2025-01-02 | 20.90 | 21.25 | 20.13 | 20.29 | 2.5M |