27.99
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 | 25.94 | 28.47 | 25.84 | 27.99 | 2.7M |
| 2025-09-25 | 25.52 | 26.48 | 25.48 | 25.96 | 1.7M |
| 2025-09-24 | 27.09 | 27.21 | 25.72 | 25.84 | 2.3M |
| 2025-09-23 | 27.55 | 28.00 | 26.62 | 26.86 | 1.3M |
| 2025-09-22 | 27.50 | 27.53 | 26.47 | 27.35 | 1.6M |
| 2025-09-19 | 26.94 | 28.43 | 26.90 | 27.57 | 3.9M |
| 2025-09-18 | 26.42 | 26.95 | 26.18 | 26.90 | 1.3M |
| 2025-09-17 | 25.76 | 26.83 | 25.55 | 26.40 | 1.5M |
| 2025-09-16 | 26.22 | 26.54 | 25.82 | 26.05 | 1.2M |
| 2025-09-15 | 26.45 | 26.85 | 26.00 | 26.03 | 2.4M |
| 2025-09-12 | 24.74 | 26.10 | 24.58 | 26.09 | 3.4M |
| 2025-09-11 | 22.51 | 24.55 | 22.43 | 24.52 | 2.4M |
| 2025-09-10 | 22.06 | 23.09 | 21.96 | 22.37 | 1.6M |
| 2025-09-09 | 22.02 | 22.64 | 21.56 | 21.74 | 1.5M |
| 2025-09-08 | 22.27 | 22.44 | 21.48 | 21.73 | 1.3M |
| 2025-09-05 | 22.31 | 22.57 | 21.84 | 22.09 | 1.3M |
| 2025-09-04 | 22.03 | 22.18 | 21.69 | 22.03 | 1.0M |
| 2025-09-03 | 21.71 | 22.38 | 21.63 | 22.16 | 1.1M |
| 2025-09-02 | 22.00 | 22.08 | 20.91 | 21.69 | 2.1M |
| 2025-08-29 | 22.43 | 22.64 | 22.18 | 22.33 | 1.0M |
| 2025-08-28 | 22.90 | 23.00 | 22.10 | 22.38 | 1.4M |
| 2025-08-27 | 22.15 | 22.71 | 21.81 | 22.70 | 1.3M |
| 2025-08-26 | 22.19 | 22.67 | 22.16 | 22.45 | 1.3M |
| 2025-08-25 | 22.27 | 22.68 | 22.15 | 22.29 | 1.1M |
| 2025-08-22 | 21.99 | 22.75 | 21.72 | 22.21 | 1.9M |
| 2025-08-21 | 21.55 | 22.11 | 21.46 | 21.97 | 0.5M |
| 2025-08-20 | 21.81 | 21.93 | 21.42 | 21.84 | 1.0M |
| 2025-08-19 | 22.30 | 22.69 | 21.70 | 21.95 | 1.4M |
| 2025-08-18 | 23.20 | 23.30 | 22.05 | 22.31 | 1.3M |
| 2025-08-15 | 23.65 | 23.78 | 23.09 | 23.26 | 1.5M |
| 2025-08-14 | 23.36 | 23.85 | 22.84 | 23.56 | 1.4M |
| 2025-08-13 | 23.61 | 24.01 | 23.29 | 23.82 | 1.6M |
| 2025-08-12 | 22.65 | 23.50 | 22.47 | 23.46 | 1.5M |
| 2025-08-11 | 22.84 | 22.99 | 21.95 | 22.49 | 1.5M |
| 2025-08-08 | 22.57 | 24.98 | 21.91 | 23.01 | 2.8M |
| 2025-08-07 | 21.70 | 22.70 | 21.46 | 22.64 | 1.7M |
| 2025-08-06 | 21.50 | 21.79 | 21.11 | 21.50 | 1.2M |
| 2025-08-05 | 20.59 | 21.19 | 20.34 | 21.06 | 1.2M |
| 2025-08-04 | 20.51 | 20.76 | 20.21 | 20.41 | 1.4M |
| 2025-08-01 | 20.50 | 21.07 | 20.21 | 20.47 | 1.6M |
| 2025-07-31 | 20.80 | 21.32 | 20.56 | 21.18 | 2.1M |
| 2025-07-30 | 22.21 | 22.35 | 20.90 | 21.32 | 1.8M |
| 2025-07-29 | 22.64 | 22.71 | 22.15 | 22.33 | 1.2M |
| 2025-07-28 | 23.04 | 23.10 | 22.05 | 22.64 | 1.4M |
| 2025-07-25 | 22.71 | 23.07 | 22.22 | 22.90 | 1.4M |
| 2025-07-24 | 22.50 | 22.83 | 22.07 | 22.82 | 2.1M |
| 2025-07-23 | 22.85 | 23.02 | 22.49 | 22.79 | 1.1M |
| 2025-07-22 | 22.35 | 23.21 | 21.95 | 22.53 | 2.5M |
| 2025-07-21 | 20.70 | 22.54 | 20.70 | 22.20 | 3.3M |
| 2025-07-18 | 20.32 | 20.49 | 19.94 | 20.32 | 0.9M |
| 2025-07-17 | 19.39 | 20.26 | 19.39 | 20.09 | 1.4M |
| 2025-07-16 | 19.86 | 19.91 | 19.10 | 19.53 | 1.0M |
| 2025-07-15 | 20.75 | 20.77 | 19.79 | 20.02 | 1.3M |
| 2025-07-14 | 20.63 | 20.70 | 19.83 | 20.32 | 1.3M |
| 2025-07-11 | 19.41 | 20.88 | 19.38 | 20.71 | 3.7M |
| 2025-07-10 | 18.98 | 19.58 | 18.87 | 19.41 | 1.5M |
| 2025-07-09 | 18.61 | 18.86 | 18.32 | 18.48 | 1.0M |
| 2025-07-08 | 18.58 | 19.32 | 18.21 | 18.58 | 1.4M |
| 2025-07-07 | 18.39 | 18.56 | 18.00 | 18.37 | 1.1M |
| 2025-07-03 | 19.00 | 19.35 | 18.79 | 18.85 | 0.7M |
| 2025-07-02 | 18.48 | 19.00 | 18.43 | 18.87 | 1.1M |
| 2025-07-01 | 18.08 | 18.44 | 17.75 | 18.10 | 1.0M |
| 2025-06-30 | 17.99 | 18.35 | 17.22 | 18.02 | 1.6M |
| 2025-06-27 | 18.25 | 19.12 | 17.92 | 18.05 | 2.4M |
| 2025-06-26 | 17.69 | 18.46 | 17.31 | 18.24 | 1.0M |
| 2025-06-25 | 17.32 | 17.37 | 16.90 | 17.29 | 1.0M |
| 2025-06-24 | 17.20 | 17.89 | 17.18 | 17.36 | 1.5M |
| 2025-06-23 | 16.75 | 17.23 | 16.59 | 17.18 | 1.7M |
| 2025-06-20 | 17.32 | 17.43 | 16.64 | 16.91 | 1.7M |
| 2025-06-18 | 18.01 | 18.19 | 17.20 | 17.26 | 1.5M |
| 2025-06-17 | 18.25 | 18.79 | 17.98 | 18.01 | 1.2M |
| 2025-06-16 | 19.30 | 19.43 | 18.21 | 18.39 | 1.4M |
| 2025-06-13 | 18.70 | 19.36 | 18.68 | 19.06 | 1.2M |
| 2025-06-12 | 18.97 | 19.16 | 18.91 | 19.03 | 0.8M |
| 2025-06-11 | 19.31 | 19.80 | 19.01 | 19.12 | 2.0M |
| 2025-06-10 | 20.15 | 20.21 | 19.74 | 19.98 | 1.1M |
| 2025-06-09 | 19.74 | 20.41 | 19.64 | 20.12 | 0.9M |
| 2025-06-06 | 19.97 | 20.10 | 19.41 | 19.53 | 1.0M |
| 2025-06-05 | 20.03 | 20.19 | 19.40 | 19.72 | 2.2M |
| 2025-06-04 | 19.45 | 20.20 | 19.12 | 19.73 | 2.4M |
| 2025-06-03 | 18.77 | 19.43 | 18.15 | 19.42 | 2.4M |
| 2025-06-02 | 19.17 | 20.43 | 18.13 | 18.79 | 7.0M |
| 2025-05-30 | 15.62 | 15.69 | 15.13 | 15.49 | 1.3M |
| 2025-05-29 | 16.29 | 16.36 | 15.74 | 15.85 | 0.8M |
| 2025-05-28 | 16.27 | 16.30 | 15.89 | 16.13 | 0.9M |
| 2025-05-27 | 15.86 | 16.48 | 15.74 | 16.36 | 1.3M |
| 2025-05-23 | 15.32 | 15.87 | 15.16 | 15.68 | 0.9M |
| 2025-05-22 | 15.74 | 15.76 | 15.35 | 15.48 | 1.4M |
| 2025-05-21 | 16.09 | 16.39 | 15.71 | 15.80 | 1.1M |
| 2025-05-20 | 16.35 | 16.35 | 16.03 | 16.17 | 0.8M |
| 2025-05-19 | 15.97 | 16.47 | 15.90 | 16.28 | 1.1M |
| 2025-05-16 | 16.43 | 16.63 | 15.85 | 16.39 | 1.5M |
| 2025-05-15 | 16.53 | 16.72 | 16.18 | 16.52 | 1.1M |
| 2025-05-14 | 17.31 | 17.42 | 16.94 | 17.05 | 1.6M |
| 2025-05-13 | 17.66 | 17.78 | 17.02 | 17.18 | 1.9M |
| 2025-05-12 | 16.94 | 17.78 | 16.64 | 17.38 | 2.6M |
| 2025-05-09 | 15.80 | 16.09 | 15.56 | 15.88 | 2.2M |
| 2025-05-08 | 15.42 | 15.97 | 14.77 | 15.51 | 4.0M |
| 2025-05-07 | 16.20 | 16.50 | 15.41 | 15.82 | 2.2M |
| 2025-05-06 | 16.26 | 16.60 | 16.17 | 16.45 | 1.2M |
| 2025-05-05 | 17.24 | 17.32 | 16.33 | 16.38 | 1.7M |
| 2025-05-02 | 17.15 | 17.57 | 17.00 | 17.29 | 1.2M |
| 2025-05-01 | 16.63 | 17.02 | 16.51 | 16.80 | 1.5M |
| 2025-04-30 | 15.94 | 16.50 | 15.71 | 16.41 | 1.1M |
| 2025-04-29 | 16.61 | 16.98 | 16.19 | 16.82 | 1.3M |
| 2025-04-28 | 16.80 | 17.07 | 16.50 | 16.74 | 0.9M |
| 2025-04-25 | 16.81 | 17.04 | 16.61 | 16.79 | 0.8M |
| 2025-04-24 | 16.82 | 17.44 | 16.60 | 17.25 | 1.2M |
| 2025-04-23 | 16.80 | 17.58 | 16.63 | 16.87 | 1.6M |
| 2025-04-22 | 15.46 | 16.29 | 15.36 | 16.07 | 1.3M |
| 2025-04-21 | 15.56 | 15.76 | 14.79 | 15.19 | 1.3M |
| 2025-04-17 | 15.76 | 15.99 | 15.48 | 15.59 | 0.9M |
| 2025-04-16 | 15.66 | 16.10 | 15.29 | 15.79 | 1.1M |
| 2025-04-15 | 15.89 | 16.00 | 15.29 | 15.73 | 1.5M |
| 2025-04-14 | 16.01 | 16.66 | 15.77 | 16.03 | 1.8M |
| 2025-04-11 | 14.91 | 16.02 | 14.85 | 15.60 | 2.1M |
| 2025-04-10 | 15.24 | 15.54 | 14.12 | 14.64 | 1.6M |
| 2025-04-09 | 13.63 | 16.32 | 13.05 | 15.94 | 2.6M |
| 2025-04-08 | 15.85 | 15.94 | 13.26 | 13.70 | 3.1M |
| 2025-04-07 | 14.26 | 15.80 | 13.67 | 14.99 | 2.9M |
| 2025-04-04 | 16.27 | 16.46 | 14.32 | 15.00 | 4.3M |
| 2025-04-03 | 17.14 | 18.01 | 17.11 | 17.46 | 3.1M |
| 2025-04-02 | 18.07 | 18.71 | 17.97 | 18.60 | 1.2M |
| 2025-04-01 | 18.41 | 18.74 | 17.90 | 18.40 | 1.0M |
| 2025-03-31 | 17.96 | 18.71 | 17.27 | 18.56 | 1.6M |
| 2025-03-28 | 19.19 | 19.59 | 18.34 | 18.56 | 1.7M |
| 2025-03-27 | 18.64 | 19.40 | 18.29 | 19.15 | 2.0M |
| 2025-03-26 | 18.95 | 19.20 | 18.49 | 19.00 | 1.8M |
| 2025-03-25 | 18.80 | 19.16 | 18.43 | 18.60 | 1.4M |
| 2025-03-24 | 19.32 | 19.77 | 18.85 | 18.91 | 1.4M |
| 2025-03-21 | 19.64 | 19.80 | 19.15 | 19.32 | 1.5M |
| 2025-03-20 | 19.60 | 20.46 | 19.23 | 20.11 | 1.2M |
| 2025-03-19 | 20.12 | 20.14 | 19.30 | 19.73 | 1.6M |
| 2025-03-18 | 20.66 | 20.84 | 19.87 | 20.08 | 1.0M |
| 2025-03-17 | 20.06 | 20.69 | 19.73 | 20.45 | 1.3M |
| 2025-03-14 | 19.91 | 20.13 | 19.36 | 19.95 | 1.4M |
| 2025-03-13 | 19.31 | 19.98 | 19.07 | 19.40 | 1.3M |
| 2025-03-12 | 18.48 | 19.71 | 18.48 | 19.15 | 3.1M |
| 2025-03-11 | 16.74 | 18.81 | 16.65 | 18.11 | 3.2M |
| 2025-03-10 | 18.01 | 18.44 | 16.45 | 16.60 | 2.8M |
| 2025-03-07 | 17.95 | 19.02 | 17.45 | 18.67 | 1.7M |
| 2025-03-06 | 18.71 | 19.35 | 17.70 | 18.07 | 2.3M |
| 2025-03-05 | 18.78 | 19.12 | 18.27 | 18.96 | 1.5M |
| 2025-03-04 | 17.79 | 18.76 | 17.15 | 18.26 | 2.0M |
| 2025-03-03 | 19.42 | 19.46 | 17.76 | 18.02 | 1.6M |
| 2025-02-28 | 19.03 | 19.28 | 18.67 | 18.95 | 1.7M |
| 2025-02-27 | 19.51 | 20.24 | 19.18 | 19.37 | 1.6M |
| 2025-02-26 | 20.60 | 20.76 | 19.24 | 19.39 | 2.2M |
| 2025-02-25 | 18.29 | 20.35 | 18.21 | 20.18 | 3.5M |
| 2025-02-24 | 18.31 | 19.11 | 17.88 | 18.55 | 2.6M |
| 2025-02-21 | 18.86 | 19.81 | 17.07 | 17.38 | 5.2M |
| 2025-02-20 | 21.10 | 21.49 | 20.00 | 20.04 | 2.4M |
| 2025-02-19 | 21.58 | 21.75 | 20.47 | 20.84 | 1.5M |
| 2025-02-18 | 21.06 | 21.87 | 20.75 | 21.83 | 1.7M |
| 2025-02-14 | 21.57 | 22.11 | 20.80 | 20.94 | 1.4M |
| 2025-02-13 | 20.25 | 21.65 | 20.18 | 21.39 | 1.8M |
| 2025-02-12 | 21.36 | 21.54 | 20.06 | 20.16 | 2.2M |
| 2025-02-11 | 20.98 | 22.92 | 20.94 | 21.76 | 3.1M |
| 2025-02-10 | 19.82 | 21.90 | 19.82 | 20.60 | 3.8M |
| 2025-02-07 | 18.78 | 19.70 | 18.61 | 18.69 | 1.0M |
| 2025-02-06 | 18.77 | 19.05 | 18.24 | 18.75 | 0.8M |
| 2025-02-05 | 18.27 | 18.40 | 17.92 | 18.39 | 0.9M |
| 2025-02-04 | 18.03 | 18.67 | 17.64 | 18.47 | 1.0M |
| 2025-02-03 | 18.80 | 19.08 | 18.03 | 18.17 | 1.7M |
| 2025-01-31 | 18.05 | 18.75 | 17.96 | 18.28 | 3.0M |
| 2025-01-30 | 18.40 | 18.40 | 17.48 | 18.18 | 1.8M |
| 2025-01-29 | 17.15 | 18.21 | 17.10 | 18.18 | 1.5M |
| 2025-01-28 | 16.64 | 17.80 | 16.30 | 17.17 | 2.1M |
| 2025-01-27 | 19.27 | 19.28 | 16.68 | 16.70 | 2.8M |
| 2025-01-24 | 19.87 | 20.13 | 19.23 | 19.64 | 0.7M |
| 2025-01-23 | 19.17 | 19.88 | 18.82 | 19.80 | 1.3M |
| 2025-01-22 | 20.62 | 21.02 | 19.34 | 19.49 | 1.1M |
| 2025-01-21 | 21.03 | 21.49 | 20.00 | 20.43 | 1.2M |
| 2025-01-17 | 20.85 | 21.00 | 20.66 | 20.73 | 0.9M |
| 2025-01-16 | 20.45 | 21.03 | 20.41 | 20.70 | 0.8M |
| 2025-01-15 | 20.65 | 20.74 | 20.04 | 20.39 | 0.9M |
| 2025-01-14 | 20.50 | 20.60 | 19.48 | 19.94 | 1.1M |
| 2025-01-13 | 19.17 | 20.35 | 18.92 | 20.25 | 1.3M |
| 2025-01-10 | 19.33 | 20.00 | 18.98 | 19.32 | 0.9M |
| 2025-01-08 | 18.68 | 19.42 | 18.30 | 19.33 | 1.3M |
| 2025-01-07 | 18.96 | 19.15 | 18.07 | 18.80 | 1.3M |
| 2025-01-06 | 18.00 | 18.99 | 17.78 | 18.68 | 1.7M |
| 2025-01-03 | 17.95 | 17.95 | 17.06 | 17.29 | 1.0M |
| 2025-01-02 | 18.52 | 18.89 | 17.86 | 17.93 | 0.7M |