30.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 30.00 | 30.00 | 28.56 | 30.00 | 0.2M |
| 2025-09-26 | 31.50 | 32.00 | 29.00 | 30.00 | 0.2M |
| 2025-09-25 | 31.50 | 31.50 | 30.00 | 31.50 | 0.0M |
| 2025-09-24 | 31.50 | 32.00 | 31.00 | 31.50 | 0.0M |
| 2025-09-23 | 31.50 | 31.11 | 30.40 | 31.50 | 0.0M |
| 2025-09-22 | 31.50 | 32.00 | 31.06 | 31.50 | 0.0M |
| 2025-09-19 | 31.50 | 32.00 | 31.06 | 31.50 | 0.0M |
| 2025-09-18 | 31.50 | 31.50 | 31.26 | 31.50 | 0.0M |
| 2025-09-17 | 32.00 | 33.00 | 31.00 | 31.50 | 0.6M |
| 2025-09-16 | 32.00 | 33.00 | 31.27 | 32.00 | 0.1M |
| 2025-09-15 | 32.50 | 34.00 | 30.00 | 32.00 | 0.4M |
| 2025-09-12 | 31.00 | 33.00 | 30.50 | 30.50 | 0.1M |
| 2025-09-11 | 30.50 | 31.00 | 30.00 | 30.50 | 0.5M |
| 2025-09-10 | 30.50 | 31.00 | 30.50 | 30.50 | 0.0M |
| 2025-09-09 | 31.00 | 32.00 | 30.00 | 30.50 | 1.2M |
| 2025-09-08 | 32.50 | 34.00 | 30.26 | 31.00 | 0.3M |
| 2025-09-05 | 32.50 | 34.00 | 32.56 | 33.60 | 0.2M |
| 2025-09-04 | 32.00 | 33.00 | 32.68 | 32.50 | 0.0M |
| 2025-09-03 | 32.00 | 33.00 | 31.12 | 32.00 | 0.1M |
| 2025-09-02 | 33.00 | 34.00 | 31.00 | 32.00 | 0.1M |
| 2025-09-01 | 33.00 | 34.00 | 33.12 | 33.00 | 0.0M |
| 2025-08-29 | 32.50 | 34.00 | 32.00 | 33.00 | 0.0M |
| 2025-08-28 | 33.00 | 34.00 | 32.05 | 33.00 | 0.1M |
| 2025-08-27 | 33.00 | 34.00 | 32.00 | 33.00 | 0.0M |
| 2025-08-26 | 33.00 | 34.00 | 32.00 | 33.00 | 0.0M |
| 2025-08-22 | 33.00 | 33.20 | 32.00 | 33.00 | 0.0M |
| 2025-08-21 | 33.00 | 34.00 | 32.00 | 33.00 | 0.1M |
| 2025-08-20 | 33.00 | 33.89 | 32.04 | 33.00 | 0.0M |
| 2025-08-19 | 33.00 | 33.89 | 32.00 | 33.00 | 0.1M |
| 2025-08-18 | 33.00 | 33.49 | 32.00 | 33.00 | 0.1M |
| 2025-08-15 | 33.00 | 34.00 | 32.00 | 33.00 | 0.0M |
| 2025-08-14 | 33.00 | 34.00 | 32.00 | 33.00 | 0.0M |
| 2025-08-13 | 34.50 | 35.00 | 32.00 | 33.00 | 0.3M |
| 2025-08-12 | 35.50 | 36.00 | 34.00 | 35.60 | 0.1M |
| 2025-08-11 | 35.50 | 36.00 | 35.00 | 35.50 | 0.0M |
| 2025-08-08 | 35.50 | 35.88 | 35.00 | 35.50 | 0.0M |
| 2025-08-07 | 37.00 | 38.00 | 35.00 | 35.50 | 0.1M |
| 2025-08-06 | 37.00 | 36.15 | 36.00 | 37.00 | 0.0M |
| 2025-08-05 | 37.00 | 37.00 | 36.00 | 37.00 | 0.1M |
| 2025-08-04 | 37.00 | 38.00 | 36.00 | 37.00 | 0.0M |
| 2025-08-01 | 37.00 | 37.93 | 36.00 | 37.00 | 0.0M |
| 2025-07-31 | 37.00 | 38.00 | 36.88 | 37.20 | 0.1M |
| 2025-07-30 | 37.00 | 38.00 | 36.00 | 37.00 | 0.2M |
| 2025-07-29 | 37.00 | 37.60 | 36.00 | 37.00 | 0.1M |
| 2025-07-28 | 36.00 | 38.00 | 35.00 | 37.00 | 0.5M |
| 2025-07-25 | 36.00 | 36.93 | 35.80 | 36.00 | 0.2M |
| 2025-07-24 | 36.50 | 37.00 | 35.62 | 36.00 | 0.2M |
| 2025-07-23 | 37.50 | 39.00 | 36.00 | 36.50 | 0.3M |
| 2025-07-22 | 36.00 | 38.00 | 36.00 | 37.50 | 0.1M |
| 2025-07-21 | 35.00 | 37.00 | 34.55 | 36.00 | 0.3M |
| 2025-07-18 | 35.50 | 38.00 | 35.00 | 35.00 | 0.6M |
| 2025-07-17 | 38.00 | 38.40 | 35.00 | 35.20 | 0.7M |
| 2025-07-16 | 41.00 | 42.00 | 37.15 | 38.00 | 1.1M |
| 2025-07-15 | 40.00 | 43.00 | 40.00 | 43.00 | 0.5M |
| 2025-07-14 | 37.00 | 40.90 | 36.00 | 40.00 | 0.3M |
| 2025-07-11 | 37.00 | 37.95 | 36.66 | 37.00 | 0.1M |
| 2025-07-10 | 37.00 | 37.70 | 36.30 | 37.00 | 0.1M |
| 2025-07-09 | 37.00 | 38.00 | 36.00 | 37.00 | 0.1M |
| 2025-07-08 | 37.00 | 38.00 | 36.00 | 37.00 | 0.1M |
| 2025-07-07 | 37.00 | 37.88 | 36.22 | 37.00 | 0.1M |
| 2025-07-04 | 38.50 | 39.00 | 36.00 | 37.00 | 0.2M |
| 2025-07-03 | 38.50 | 38.50 | 37.05 | 38.50 | 0.2M |
| 2025-07-02 | 38.50 | 40.00 | 37.11 | 38.50 | 0.0M |
| 2025-07-01 | 39.00 | 40.00 | 38.00 | 39.80 | 0.0M |
| 2025-06-30 | 39.50 | 40.00 | 38.00 | 39.00 | 0.1M |
| 2025-06-27 | 40.00 | 41.00 | 39.00 | 39.50 | 0.0M |
| 2025-06-26 | 41.00 | 42.00 | 39.00 | 40.00 | 0.0M |
| 2025-06-25 | 41.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-06-24 | 41.00 | 42.00 | 40.00 | 41.00 | 0.2M |
| 2025-06-23 | 40.50 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-06-20 | 40.50 | 41.00 | 41.00 | 40.50 | 0.0M |
| 2025-06-19 | 40.00 | 41.00 | 40.00 | 40.50 | 0.1M |
| 2025-06-18 | 41.00 | 42.00 | 36.65 | 40.00 | 0.4M |
| 2025-06-17 | 41.00 | 41.34 | 40.20 | 41.00 | 0.0M |
| 2025-06-16 | 41.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-06-13 | 41.00 | 42.00 | 40.20 | 41.00 | 0.1M |
| 2025-06-12 | 41.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-06-11 | 41.50 | 43.00 | 40.00 | 41.00 | 0.1M |
| 2025-06-10 | 43.00 | 43.30 | 40.00 | 41.50 | 0.1M |
| 2025-06-09 | 43.00 | 44.00 | 42.05 | 43.00 | 0.1M |
| 2025-06-06 | 42.50 | 44.00 | 41.00 | 43.00 | 0.0M |
| 2025-06-05 | 42.50 | 43.75 | 41.77 | 42.50 | 0.1M |
| 2025-06-04 | 42.50 | 44.00 | 41.00 | 42.50 | 0.2M |
| 2025-06-03 | 44.50 | 46.00 | 43.00 | 42.50 | 0.2M |
| 2025-06-02 | 41.00 | 46.00 | 41.00 | 45.40 | 0.6M |
| 2025-05-30 | 41.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2025-05-29 | 41.00 | 42.00 | 40.88 | 41.00 | 0.1M |
| 2025-05-28 | 40.00 | 42.00 | 39.00 | 41.00 | 0.3M |
| 2025-05-27 | 39.00 | 40.92 | 39.00 | 40.00 | 0.6M |
| 2025-05-23 | 38.00 | 41.00 | 37.00 | 39.00 | 0.8M |
| 2025-05-22 | 36.00 | 39.00 | 35.00 | 38.00 | 0.6M |
| 2025-05-21 | 37.00 | 38.00 | 35.00 | 36.00 | 0.3M |
| 2025-05-20 | 36.00 | 38.00 | 35.51 | 37.00 | 0.4M |
| 2025-05-19 | 35.00 | 36.70 | 34.39 | 35.40 | 0.6M |
| 2025-05-16 | 35.50 | 36.00 | 34.25 | 35.00 | 0.1M |
| 2025-05-15 | 35.50 | 35.00 | 34.77 | 35.50 | 0.0M |
| 2025-05-14 | 37.50 | 37.00 | 34.00 | 35.50 | 0.3M |
| 2025-05-13 | 37.50 | 37.95 | 37.00 | 37.50 | 0.0M |
| 2025-05-12 | 37.00 | 39.00 | 36.33 | 37.50 | 0.6M |
| 2025-05-09 | 38.00 | 37.00 | 36.06 | 37.00 | 0.2M |
| 2025-05-08 | 38.00 | 39.00 | 37.00 | 38.00 | 0.0M |
| 2025-05-07 | 38.00 | 37.80 | 37.15 | 38.00 | 0.1M |
| 2025-05-06 | 36.50 | 40.00 | 36.00 | 38.00 | 0.5M |
| 2025-05-02 | 33.00 | 38.00 | 32.52 | 35.50 | 0.4M |
| 2025-05-01 | 30.00 | 33.60 | 29.00 | 32.80 | 0.5M |
| 2025-04-30 | 30.00 | 30.77 | 29.40 | 30.00 | 0.0M |
| 2025-04-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2025-04-28 | 30.00 | 31.00 | 30.00 | 30.00 | 0.1M |
| 2025-04-25 | 30.00 | 30.80 | 29.50 | 30.00 | 0.1M |
| 2025-04-24 | 30.50 | 31.00 | 29.00 | 30.00 | 0.0M |
| 2025-04-23 | 30.50 | 31.00 | 29.00 | 30.50 | 0.0M |
| 2025-04-22 | 30.50 | 32.00 | 29.00 | 30.50 | 0.0M |
| 2025-04-17 | 30.50 | 31.50 | 31.50 | 30.50 | 0.0M |
| 2025-04-16 | 30.50 | 29.50 | 29.00 | 30.50 | 0.0M |
| 2025-04-15 | 30.50 | 31.70 | 29.00 | 31.00 | 0.1M |
| 2025-04-14 | 29.00 | 32.00 | 28.44 | 30.50 | 0.1M |
| 2025-04-11 | 28.50 | 31.00 | 28.00 | 28.50 | 0.3M |
| 2025-04-10 | 26.50 | 30.00 | 26.00 | 28.50 | 0.4M |
| 2025-04-09 | 26.00 | 25.22 | 25.22 | 26.00 | 0.0M |
| 2025-04-08 | 25.50 | 27.00 | 24.00 | 26.60 | 0.2M |
| 2025-04-07 | 26.50 | 27.00 | 24.03 | 25.50 | 0.2M |
| 2025-04-04 | 27.50 | 28.00 | 25.55 | 27.00 | 0.1M |
| 2025-04-03 | 28.50 | 29.00 | 27.00 | 27.50 | 0.2M |
| 2025-04-02 | 28.50 | 28.65 | 28.40 | 28.40 | 0.0M |
| 2025-04-01 | 28.00 | 30.00 | 28.00 | 28.50 | 0.2M |
| 2025-03-31 | 28.50 | 28.77 | 27.28 | 28.00 | 0.1M |
| 2025-03-28 | 28.50 | 28.90 | 28.15 | 28.50 | 0.0M |
| 2025-03-27 | 28.50 | 28.78 | 28.10 | 28.50 | 0.0M |
| 2025-03-26 | 27.50 | 28.90 | 26.80 | 28.50 | 0.2M |
| 2025-03-25 | 27.50 | 27.78 | 27.00 | 27.00 | 0.1M |
| 2025-03-24 | 27.50 | 27.89 | 27.00 | 27.50 | 0.2M |
| 2025-03-21 | 27.50 | 27.38 | 27.00 | 27.50 | 0.0M |
| 2025-03-20 | 27.50 | 27.75 | 27.30 | 27.50 | 0.1M |
| 2025-03-19 | 28.00 | 28.00 | 27.00 | 27.50 | 0.1M |
| 2025-03-18 | 29.00 | 30.00 | 27.00 | 29.60 | 0.1M |
| 2025-03-17 | 29.00 | 29.10 | 28.04 | 29.00 | 0.0M |
| 2025-03-14 | 29.50 | 29.50 | 28.24 | 29.00 | 0.1M |
| 2025-03-13 | 27.50 | 30.00 | 28.39 | 29.50 | 0.2M |
| 2025-03-12 | 26.00 | 28.49 | 25.00 | 27.50 | 0.2M |
| 2025-03-11 | 26.00 | 27.00 | 25.26 | 26.00 | 0.1M |
| 2025-03-10 | 28.50 | 29.00 | 25.65 | 26.00 | 0.2M |
| 2025-03-07 | 32.00 | 32.25 | 28.00 | 28.50 | 0.7M |
| 2025-03-06 | 32.50 | 32.55 | 31.00 | 32.00 | 0.0M |
| 2025-03-05 | 32.50 | 33.00 | 32.02 | 32.50 | 0.0M |
| 2025-03-04 | 33.50 | 33.05 | 32.00 | 32.40 | 0.1M |
| 2025-03-03 | 34.00 | 35.00 | 33.00 | 33.50 | 0.0M |
| 2025-02-28 | 34.00 | 33.98 | 33.80 | 33.80 | 0.0M |
| 2025-02-27 | 34.00 | 33.85 | 33.00 | 34.00 | 0.1M |
| 2025-02-26 | 34.00 | 33.99 | 33.50 | 34.00 | 0.1M |
| 2025-02-25 | 34.00 | 35.00 | 33.99 | 34.00 | 0.0M |
| 2025-02-24 | 34.50 | 35.25 | 33.17 | 34.00 | 0.2M |
| 2025-02-21 | 35.00 | 36.80 | 33.00 | 34.50 | 0.1M |
| 2025-02-20 | 35.00 | 35.40 | 34.00 | 35.00 | 0.1M |
| 2025-02-19 | 35.00 | 36.00 | 34.56 | 35.00 | 0.1M |
| 2025-02-18 | 35.00 | 36.00 | 34.38 | 35.00 | 0.1M |
| 2025-02-17 | 34.00 | 36.00 | 33.25 | 35.00 | 0.4M |
| 2025-02-14 | 32.50 | 35.00 | 32.00 | 33.40 | 0.5M |
| 2025-02-13 | 30.00 | 31.50 | 30.00 | 31.00 | 0.1M |
| 2025-02-12 | 30.00 | 29.88 | 29.88 | 30.00 | 0.0M |
| 2025-02-11 | 30.00 | 30.40 | 29.20 | 30.40 | 0.2M |
| 2025-02-10 | 30.00 | 30.00 | 29.57 | 29.60 | 0.3M |
| 2025-02-07 | 30.00 | 29.95 | 29.00 | 30.00 | 0.2M |
| 2025-02-06 | 30.00 | 30.50 | 29.20 | 30.00 | 0.3M |
| 2025-02-05 | 30.00 | 30.20 | 29.00 | 30.00 | 0.0M |
| 2025-02-04 | 30.00 | 30.20 | 29.91 | 30.00 | 0.0M |
| 2025-02-03 | 30.00 | 30.25 | 29.00 | 29.00 | 0.1M |
| 2025-01-31 | 30.00 | 31.00 | 29.00 | 30.00 | 0.0M |
| 2025-01-30 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2025-01-29 | 30.00 | 30.60 | 29.75 | 30.60 | 0.0M |
| 2025-01-28 | 30.00 | 30.00 | 29.58 | 30.00 | 0.2M |
| 2025-01-27 | 32.00 | 33.00 | 29.38 | 30.00 | 0.3M |
| 2025-01-24 | 32.00 | 31.90 | 31.00 | 31.00 | 0.1M |
| 2025-01-23 | 32.00 | 33.00 | 30.40 | 32.00 | 0.0M |
| 2025-01-22 | 32.00 | 31.78 | 30.40 | 32.00 | 0.0M |
| 2025-01-21 | 32.00 | 31.02 | 31.00 | 32.00 | 0.0M |
| 2025-01-20 | 32.00 | 31.68 | 31.02 | 32.00 | 0.1M |
| 2025-01-17 | 30.00 | 32.76 | 30.00 | 32.00 | 0.3M |
| 2025-01-16 | 29.00 | 29.89 | 28.85 | 29.00 | 0.1M |
| 2025-01-15 | 29.00 | 29.89 | 28.06 | 29.00 | 0.1M |
| 2025-01-14 | 29.00 | 28.90 | 28.15 | 28.80 | 0.2M |
| 2025-01-13 | 29.00 | 28.60 | 28.00 | 29.00 | 0.1M |
| 2025-01-10 | 29.00 | 30.00 | 28.22 | 29.00 | 0.1M |
| 2025-01-09 | 29.00 | 28.50 | 28.00 | 29.00 | 0.0M |
| 2025-01-08 | 29.90 | 30.45 | 28.13 | 28.20 | 0.2M |
| 2025-01-07 | 29.00 | 30.80 | 29.00 | 29.90 | 0.1M |
| 2025-01-06 | 30.20 | 30.50 | 28.10 | 29.00 | 0.5M |
| 2025-01-03 | 32.00 | 32.28 | 29.62 | 31.00 | 0.3M |
| 2025-01-02 | 32.50 | 33.00 | 31.00 | 32.00 | 0.1M |