15.48
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 | 15.53 | 15.57 | 15.17 | 15.48 | 4.1M |
| 2025-09-29 | 15.68 | 15.81 | 15.08 | 15.40 | 4.7M |
| 2025-09-26 | 15.58 | 15.79 | 15.36 | 15.40 | 4.9M |
| 2025-09-25 | 15.25 | 15.75 | 15.24 | 15.69 | 5.6M |
| 2025-09-24 | 16.32 | 16.40 | 15.67 | 15.75 | 6.4M |
| 2025-09-23 | 16.99 | 17.13 | 16.17 | 16.19 | 5.3M |
| 2025-09-22 | 16.46 | 17.06 | 16.44 | 16.96 | 7.0M |
| 2025-09-19 | 16.54 | 16.98 | 16.33 | 16.45 | 10.0M |
| 2025-09-18 | 16.55 | 16.64 | 16.35 | 16.54 | 4.9M |
| 2025-09-17 | 16.40 | 16.54 | 16.05 | 16.30 | 3.7M |
| 2025-09-16 | 16.77 | 16.79 | 16.24 | 16.36 | 3.3M |
| 2025-09-15 | 16.48 | 16.80 | 16.33 | 16.65 | 5.7M |
| 2025-09-12 | 16.47 | 16.55 | 16.04 | 16.31 | 4.3M |
| 2025-09-11 | 16.25 | 16.73 | 16.10 | 16.58 | 5.7M |
| 2025-09-10 | 16.47 | 16.83 | 16.16 | 16.22 | 6.0M |
| 2025-09-09 | 16.20 | 16.48 | 15.99 | 16.20 | 4.8M |
| 2025-09-08 | 16.08 | 16.50 | 15.94 | 16.20 | 4.6M |
| 2025-09-05 | 16.36 | 16.48 | 15.94 | 16.02 | 3.4M |
| 2025-09-04 | 16.24 | 16.53 | 16.12 | 16.26 | 4.3M |
| 2025-09-03 | 15.98 | 16.51 | 15.89 | 16.12 | 4.9M |
| 2025-09-02 | 15.40 | 15.97 | 15.19 | 15.92 | 5.3M |
| 2025-08-29 | 16.02 | 16.35 | 15.75 | 16.04 | 4.6M |
| 2025-08-28 | 16.44 | 16.48 | 15.88 | 15.96 | 6.9M |
| 2025-08-27 | 16.60 | 16.61 | 16.11 | 16.13 | 5.7M |
| 2025-08-26 | 15.91 | 16.49 | 15.77 | 16.46 | 8.3M |
| 2025-08-25 | 15.90 | 16.21 | 15.75 | 15.90 | 8.8M |
| 2025-08-22 | 15.56 | 16.03 | 15.38 | 15.61 | 5.3M |
| 2025-08-21 | 15.70 | 15.75 | 15.25 | 15.39 | 4.2M |
| 2025-08-20 | 15.35 | 15.72 | 14.93 | 15.71 | 4.5M |
| 2025-08-19 | 15.81 | 16.04 | 15.39 | 15.47 | 10.6M |
| 2025-08-18 | 15.86 | 16.12 | 15.41 | 15.69 | 7.9M |
| 2025-08-15 | 15.00 | 15.63 | 14.83 | 15.50 | 10.8M |
| 2025-08-14 | 14.97 | 15.28 | 14.65 | 15.07 | 4.9M |
| 2025-08-13 | 15.40 | 15.45 | 14.75 | 15.24 | 7.2M |
| 2025-08-12 | 15.60 | 15.71 | 15.19 | 15.25 | 6.9M |
| 2025-08-11 | 15.81 | 15.85 | 15.16 | 15.24 | 6.6M |
| 2025-08-08 | 15.00 | 15.74 | 14.83 | 15.58 | 11.6M |
| 2025-08-07 | 14.88 | 15.01 | 14.25 | 14.99 | 11.8M |
| 2025-08-06 | 14.84 | 15.06 | 14.00 | 14.44 | 11.7M |
| 2025-08-05 | 14.56 | 15.65 | 14.29 | 14.77 | 21.0M |
| 2025-08-04 | 13.83 | 15.15 | 12.89 | 14.51 | 75.9M |
| 2025-08-01 | 7.71 | 7.94 | 7.49 | 7.79 | 7.3M |
| 2025-07-31 | 8.25 | 8.49 | 8.13 | 8.20 | 4.1M |
| 2025-07-30 | 8.62 | 8.62 | 8.06 | 8.12 | 5.3M |
| 2025-07-29 | 8.40 | 8.68 | 8.25 | 8.34 | 5.1M |
| 2025-07-28 | 8.05 | 8.14 | 7.92 | 8.13 | 3.4M |
| 2025-07-25 | 7.95 | 8.00 | 7.73 | 7.97 | 4.5M |
| 2025-07-24 | 8.18 | 8.27 | 7.91 | 7.93 | 3.5M |
| 2025-07-23 | 7.72 | 8.44 | 7.60 | 8.22 | 4.9M |
| 2025-07-22 | 7.75 | 7.78 | 7.28 | 7.59 | 3.8M |
| 2025-07-21 | 7.92 | 8.09 | 7.77 | 7.85 | 4.5M |
| 2025-07-18 | 7.82 | 7.93 | 7.66 | 7.85 | 2.9M |
| 2025-07-17 | 7.51 | 7.77 | 7.51 | 7.72 | 4.6M |
| 2025-07-16 | 7.41 | 7.52 | 7.14 | 7.51 | 3.7M |
| 2025-07-15 | 7.88 | 8.01 | 7.24 | 7.29 | 5.8M |
| 2025-07-14 | 7.40 | 7.87 | 7.34 | 7.78 | 3.8M |
| 2025-07-11 | 7.89 | 7.91 | 7.51 | 7.53 | 2.6M |
| 2025-07-10 | 7.96 | 8.01 | 7.76 | 7.86 | 3.4M |
| 2025-07-09 | 7.92 | 8.11 | 7.89 | 7.93 | 4.8M |
| 2025-07-08 | 8.30 | 8.37 | 7.67 | 7.81 | 6.0M |
| 2025-07-07 | 8.50 | 8.62 | 8.16 | 8.25 | 5.4M |
| 2025-07-03 | 8.33 | 8.67 | 8.25 | 8.67 | 4.8M |
| 2025-07-02 | 8.14 | 8.37 | 8.12 | 8.31 | 5.3M |
| 2025-07-01 | 8.16 | 8.25 | 7.91 | 8.20 | 5.8M |
| 2025-06-30 | 8.36 | 8.58 | 8.27 | 8.28 | 7.8M |
| 2025-06-27 | 8.17 | 8.28 | 7.92 | 8.20 | 9.9M |
| 2025-06-26 | 7.87 | 8.39 | 7.81 | 8.19 | 12.6M |
| 2025-06-25 | 7.59 | 7.83 | 7.36 | 7.75 | 6.3M |
| 2025-06-24 | 6.85 | 7.44 | 6.78 | 7.33 | 10.8M |
| 2025-06-23 | 6.25 | 6.48 | 6.12 | 6.46 | 3.8M |
| 2025-06-20 | 6.16 | 6.42 | 6.05 | 6.32 | 6.5M |
| 2025-06-18 | 5.74 | 6.15 | 5.66 | 6.01 | 5.8M |
| 2025-06-17 | 5.58 | 5.85 | 5.50 | 5.70 | 4.7M |
| 2025-06-16 | 5.96 | 5.98 | 5.60 | 5.69 | 3.5M |
| 2025-06-13 | 6.15 | 6.20 | 5.80 | 5.81 | 4.4M |
| 2025-06-12 | 6.18 | 6.35 | 6.15 | 6.33 | 3.3M |
| 2025-06-11 | 6.23 | 6.42 | 6.11 | 6.20 | 3.6M |
| 2025-06-10 | 6.16 | 6.23 | 6.05 | 6.15 | 4.1M |
| 2025-06-09 | 6.11 | 6.27 | 5.99 | 6.11 | 3.5M |
| 2025-06-06 | 5.95 | 6.07 | 5.90 | 6.06 | 3.1M |
| 2025-06-05 | 5.98 | 5.98 | 5.74 | 5.83 | 4.2M |
| 2025-06-04 | 6.05 | 6.11 | 5.88 | 5.97 | 5.4M |
| 2025-06-03 | 5.63 | 6.03 | 5.60 | 6.00 | 5.6M |
| 2025-06-02 | 6.00 | 6.01 | 5.42 | 5.63 | 6.9M |
| 2025-05-30 | 6.19 | 6.21 | 6.00 | 6.04 | 5.8M |
| 2025-05-29 | 6.29 | 6.30 | 6.04 | 6.28 | 4.1M |
| 2025-05-28 | 6.21 | 6.21 | 5.96 | 6.14 | 5.4M |
| 2025-05-27 | 5.82 | 6.29 | 5.61 | 6.22 | 9.1M |
| 2025-05-23 | 5.27 | 5.95 | 5.22 | 5.70 | 17.5M |
| 2025-05-22 | 5.54 | 5.61 | 5.45 | 5.49 | 4.4M |
| 2025-05-21 | 5.74 | 5.87 | 5.51 | 5.55 | 5.2M |
| 2025-05-20 | 5.85 | 5.94 | 5.73 | 5.81 | 4.1M |
| 2025-05-19 | 5.74 | 5.96 | 5.65 | 5.84 | 4.5M |
| 2025-05-16 | 5.73 | 5.95 | 5.70 | 5.88 | 5.0M |
| 2025-05-15 | 5.77 | 5.89 | 5.69 | 5.71 | 4.6M |
| 2025-05-14 | 5.76 | 5.87 | 5.66 | 5.79 | 6.0M |
| 2025-05-13 | 5.52 | 5.87 | 5.52 | 5.68 | 9.5M |
| 2025-05-12 | 5.33 | 5.55 | 5.21 | 5.50 | 7.4M |
| 2025-05-09 | 4.89 | 4.93 | 4.74 | 4.82 | 2.5M |
| 2025-05-08 | 5.05 | 5.07 | 4.86 | 4.88 | 4.8M |
| 2025-05-07 | 4.92 | 5.06 | 4.81 | 4.91 | 3.9M |
| 2025-05-06 | 4.66 | 4.87 | 4.54 | 4.83 | 4.1M |
| 2025-05-05 | 4.66 | 4.85 | 4.63 | 4.75 | 3.5M |
| 2025-05-02 | 4.69 | 4.82 | 4.50 | 4.76 | 6.3M |
| 2025-05-01 | 4.50 | 4.73 | 4.21 | 4.55 | 11.8M |
| 2025-04-30 | 3.70 | 3.76 | 3.55 | 3.74 | 8.1M |
| 2025-04-29 | 3.92 | 4.00 | 3.83 | 3.88 | 3.3M |
| 2025-04-28 | 3.89 | 4.02 | 3.82 | 3.95 | 4.4M |
| 2025-04-25 | 3.78 | 3.95 | 3.71 | 3.91 | 3.7M |
| 2025-04-24 | 3.75 | 3.93 | 3.63 | 3.80 | 3.3M |
| 2025-04-23 | 3.47 | 3.87 | 3.45 | 3.79 | 8.3M |
| 2025-04-22 | 3.12 | 3.27 | 3.12 | 3.23 | 4.5M |
| 2025-04-21 | 3.25 | 3.30 | 2.94 | 3.02 | 4.8M |
| 2025-04-17 | 3.44 | 3.60 | 3.29 | 3.33 | 3.6M |
| 2025-04-16 | 3.55 | 3.62 | 3.39 | 3.44 | 2.8M |
| 2025-04-15 | 3.43 | 3.66 | 3.43 | 3.64 | 4.5M |
| 2025-04-14 | 3.43 | 3.58 | 3.30 | 3.44 | 6.1M |
| 2025-04-11 | 3.40 | 3.44 | 3.21 | 3.36 | 6.7M |
| 2025-04-10 | 3.71 | 3.71 | 3.37 | 3.44 | 5.9M |
| 2025-04-09 | 3.34 | 4.08 | 3.22 | 3.86 | 8.3M |
| 2025-04-08 | 3.84 | 3.85 | 3.28 | 3.41 | 7.2M |
| 2025-04-07 | 3.35 | 3.91 | 3.18 | 3.64 | 8.8M |
| 2025-04-04 | 3.89 | 3.93 | 3.15 | 3.62 | 12.6M |
| 2025-04-03 | 4.97 | 5.04 | 4.00 | 4.10 | 15.1M |
| 2025-04-02 | 5.24 | 5.46 | 5.21 | 5.39 | 4.6M |
| 2025-04-01 | 5.28 | 5.48 | 5.19 | 5.37 | 5.7M |
| 2025-03-31 | 5.20 | 5.36 | 5.05 | 5.31 | 8.6M |
| 2025-03-28 | 5.50 | 5.51 | 5.25 | 5.37 | 4.5M |
| 2025-03-27 | 5.60 | 5.62 | 5.44 | 5.54 | 3.8M |
| 2025-03-26 | 5.85 | 5.94 | 5.58 | 5.62 | 5.7M |
| 2025-03-25 | 5.78 | 5.95 | 5.67 | 5.87 | 5.8M |
| 2025-03-24 | 5.79 | 5.86 | 5.72 | 5.80 | 5.1M |
| 2025-03-21 | 5.40 | 5.61 | 5.38 | 5.60 | 8.7M |
| 2025-03-20 | 5.45 | 5.62 | 5.39 | 5.49 | 4.6M |
| 2025-03-19 | 5.26 | 5.55 | 5.26 | 5.53 | 6.2M |
| 2025-03-18 | 5.18 | 5.27 | 5.06 | 5.25 | 3.8M |
| 2025-03-17 | 5.09 | 5.30 | 5.05 | 5.25 | 4.3M |
| 2025-03-14 | 4.91 | 5.12 | 4.82 | 5.07 | 3.7M |
| 2025-03-13 | 4.94 | 4.96 | 4.70 | 4.77 | 3.3M |
| 2025-03-12 | 4.77 | 5.01 | 4.69 | 4.94 | 5.5M |
| 2025-03-11 | 4.63 | 4.82 | 4.48 | 4.63 | 5.8M |
| 2025-03-10 | 5.12 | 5.23 | 4.57 | 4.66 | 9.5M |
| 2025-03-07 | 5.58 | 5.66 | 5.18 | 5.31 | 4.8M |
| 2025-03-06 | 5.81 | 5.81 | 5.36 | 5.57 | 6.8M |
| 2025-03-05 | 6.20 | 6.26 | 5.75 | 5.99 | 6.6M |
| 2025-03-04 | 6.07 | 6.37 | 6.00 | 6.15 | 6.2M |
| 2025-03-03 | 6.38 | 6.46 | 6.10 | 6.18 | 5.9M |
| 2025-02-28 | 6.21 | 6.48 | 6.02 | 6.35 | 5.2M |
| 2025-02-27 | 6.30 | 6.61 | 5.96 | 6.29 | 10.1M |
| 2025-02-26 | 5.85 | 6.25 | 5.45 | 6.17 | 21.1M |
| 2025-02-25 | 4.79 | 5.00 | 4.67 | 4.89 | 4.3M |
| 2025-02-24 | 5.04 | 5.06 | 4.80 | 4.81 | 3.5M |
| 2025-02-21 | 5.33 | 5.52 | 5.00 | 5.01 | 3.2M |
| 2025-02-20 | 5.46 | 5.54 | 5.24 | 5.42 | 6.0M |
| 2025-02-19 | 5.06 | 5.48 | 5.01 | 5.46 | 3.7M |
| 2025-02-18 | 5.13 | 5.39 | 5.09 | 5.12 | 4.0M |
| 2025-02-14 | 5.13 | 5.19 | 5.06 | 5.08 | 1.7M |
| 2025-02-13 | 5.14 | 5.38 | 5.08 | 5.16 | 2.8M |
| 2025-02-12 | 4.98 | 5.11 | 4.96 | 5.05 | 4.2M |
| 2025-02-11 | 5.03 | 5.08 | 4.94 | 5.06 | 2.6M |
| 2025-02-10 | 5.12 | 5.21 | 5.02 | 5.11 | 3.4M |
| 2025-02-07 | 5.14 | 5.20 | 4.96 | 5.05 | 3.2M |
| 2025-02-06 | 5.04 | 5.25 | 4.98 | 5.13 | 4.5M |
| 2025-02-05 | 5.05 | 5.07 | 4.95 | 4.95 | 1.9M |
| 2025-02-04 | 4.99 | 5.09 | 4.92 | 5.02 | 2.3M |
| 2025-02-03 | 4.88 | 5.08 | 4.70 | 5.00 | 3.6M |
| 2025-01-31 | 4.97 | 5.15 | 4.94 | 5.05 | 4.7M |
| 2025-01-30 | 4.91 | 5.14 | 4.87 | 4.98 | 3.8M |
| 2025-01-29 | 4.68 | 4.95 | 4.60 | 4.86 | 4.6M |
| 2025-01-28 | 4.85 | 4.85 | 4.49 | 4.69 | 5.5M |
| 2025-01-27 | 5.16 | 5.18 | 4.61 | 4.81 | 8.1M |
| 2025-01-24 | 5.89 | 5.89 | 5.44 | 5.53 | 4.5M |
| 2025-01-23 | 5.79 | 5.94 | 5.70 | 5.86 | 3.2M |
| 2025-01-22 | 5.60 | 5.95 | 5.60 | 5.86 | 5.4M |
| 2025-01-21 | 5.46 | 5.74 | 5.45 | 5.59 | 3.1M |
| 2025-01-17 | 5.50 | 5.59 | 5.26 | 5.36 | 2.7M |
| 2025-01-16 | 5.31 | 5.46 | 5.25 | 5.40 | 4.3M |
| 2025-01-15 | 5.49 | 5.70 | 5.25 | 5.39 | 3.8M |
| 2025-01-14 | 5.09 | 5.40 | 5.06 | 5.28 | 5.1M |
| 2025-01-13 | 4.82 | 5.01 | 4.75 | 4.92 | 4.4M |
| 2025-01-10 | 4.97 | 5.20 | 4.96 | 4.98 | 3.4M |
| 2025-01-08 | 5.10 | 5.26 | 4.98 | 5.18 | 3.3M |
| 2025-01-07 | 5.33 | 5.40 | 5.00 | 5.13 | 3.9M |
| 2025-01-06 | 5.00 | 5.61 | 4.76 | 5.34 | 6.5M |
| 2025-01-03 | 5.17 | 5.45 | 5.16 | 5.27 | 3.0M |
| 2025-01-02 | 5.26 | 5.59 | 5.14 | 5.16 | 3.1M |