25.35
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 | 25.00 | 25.50 | 24.65 | 25.35 | 5.3M |
| 2025-09-25 | 24.40 | 25.20 | 24.10 | 24.80 | 6.5M |
| 2025-09-24 | 24.80 | 25.00 | 23.90 | 24.10 | 6.8M |
| 2025-09-23 | 25.50 | 26.05 | 24.60 | 24.60 | 10.6M |
| 2025-09-22 | 23.90 | 25.10 | 23.85 | 25.10 | 11.7M |
| 2025-09-19 | 22.50 | 23.90 | 22.15 | 23.65 | 8.5M |
| 2025-09-18 | 22.45 | 23.20 | 21.90 | 22.25 | 7.0M |
| 2025-09-17 | 24.30 | 25.10 | 21.85 | 22.20 | 15.8M |
| 2025-09-16 | 18.40 | 24.00 | 18.30 | 23.15 | 17.6M |
| 2025-09-15 | 19.90 | 19.90 | 18.50 | 18.50 | 6.6M |
| 2025-09-12 | 21.00 | 21.75 | 19.64 | 19.90 | 4.5M |
| 2025-09-11 | 19.50 | 22.00 | 19.50 | 21.00 | 10.5M |
| 2025-09-10 | 19.80 | 19.92 | 19.38 | 19.66 | 4.7M |
| 2025-09-09 | 19.92 | 20.15 | 19.26 | 19.90 | 6.0M |
| 2025-09-08 | 21.75 | 22.00 | 19.88 | 19.92 | 7.4M |
| 2025-09-05 | 21.65 | 22.55 | 21.45 | 21.60 | 5.2M |
| 2025-09-04 | 22.50 | 23.40 | 21.70 | 21.90 | 5.6M |
| 2025-09-03 | 22.20 | 22.60 | 22.10 | 22.35 | 2.8M |
| 2025-09-02 | 23.65 | 23.75 | 21.85 | 22.65 | 7.8M |
| 2025-09-01 | 23.10 | 23.95 | 22.15 | 23.50 | 4.6M |
| 2025-08-29 | 24.50 | 25.00 | 22.80 | 23.00 | 11.1M |
| 2025-08-28 | 25.75 | 26.45 | 24.65 | 24.65 | 6.3M |
| 2025-08-27 | 25.40 | 26.10 | 24.70 | 25.50 | 4.3M |
| 2025-08-26 | 26.80 | 26.80 | 25.15 | 25.15 | 9.6M |
| 2025-08-22 | 28.15 | 28.45 | 26.75 | 26.90 | 10.1M |
| 2025-08-20 | 30.50 | 31.30 | 27.60 | 28.35 | 24.5M |
| 2025-08-19 | 26.80 | 30.05 | 26.10 | 30.00 | 29.3M |
| 2025-08-18 | 24.85 | 26.85 | 24.60 | 26.85 | 18.1M |
| 2025-08-15 | 23.30 | 26.85 | 22.50 | 26.00 | 76.7M |
| 2025-08-14 | 29.90 | 30.00 | 23.35 | 24.05 | 57.6M |
| 2025-08-13 | 31.00 | 32.00 | 29.90 | 30.00 | 23.1M |
| 2025-08-12 | 31.95 | 33.85 | 30.50 | 31.00 | 30.3M |
| 2025-08-11 | 32.30 | 32.95 | 30.30 | 32.65 | 56.7M |
| 2025-08-08 | 27.00 | 27.80 | 26.20 | 26.90 | 23.2M |
| 2025-08-07 | 23.20 | 25.15 | 22.00 | 24.95 | 12.3M |
| 2025-08-06 | 23.50 | 24.15 | 22.00 | 23.00 | 15.9M |
| 2025-08-05 | 23.90 | 25.35 | 22.50 | 24.50 | 20.0M |
| 2025-08-04 | 29.40 | 30.00 | 23.50 | 23.90 | 32.6M |
| 2025-08-01 | 19.96 | 29.00 | 18.20 | 27.30 | 70.4M |
| 2025-07-31 | 32.00 | 32.50 | 25.20 | 25.20 | 59.3M |
| 2025-07-30 | 35.80 | 37.00 | 33.00 | 35.95 | 24.0M |
| 2025-07-29 | 37.30 | 39.80 | 35.10 | 35.65 | 51.0M |
| 2025-07-28 | 28.00 | 35.00 | 27.90 | 32.10 | 55.0M |
| 2025-07-25 | 28.55 | 29.00 | 25.50 | 27.00 | 48.5M |
| 2025-07-24 | 24.85 | 27.70 | 24.40 | 27.25 | 50.1M |
| 2025-07-23 | 20.40 | 25.00 | 20.10 | 24.25 | 41.5M |
| 2025-07-22 | 19.40 | 20.85 | 19.28 | 19.78 | 22.6M |
| 2025-07-21 | 19.12 | 22.45 | 18.54 | 20.00 | 51.5M |
| 2025-07-18 | 15.90 | 23.40 | 13.68 | 22.60 | 129.9M |
| 2025-07-17 | 27.00 | 27.20 | 19.54 | 19.54 | 77.5M |
| 2025-07-16 | 33.85 | 34.20 | 25.00 | 27.90 | 55.5M |
| 2025-07-15 | 35.30 | 37.00 | 34.75 | 35.05 | 9.0M |
| 2025-07-14 | 37.00 | 37.00 | 34.50 | 36.00 | 16.8M |
| 2025-07-11 | 40.25 | 40.55 | 37.50 | 37.80 | 15.3M |
| 2025-07-10 | 37.65 | 40.65 | 37.10 | 39.50 | 27.1M |
| 2025-07-09 | 36.05 | 38.05 | 35.35 | 36.50 | 24.3M |
| 2025-07-08 | 34.35 | 35.70 | 31.75 | 34.55 | 32.0M |
| 2025-07-07 | 30.20 | 36.05 | 30.00 | 33.80 | 61.9M |
| 2025-07-04 | 38.95 | 39.35 | 29.30 | 29.50 | 61.9M |
| 2025-07-03 | 45.20 | 47.85 | 31.50 | 38.75 | 56.2M |
| 2025-07-02 | 50.00 | 50.20 | 44.55 | 45.00 | 20.6M |
| 2025-07-01 | 50.50 | 51.95 | 46.90 | 50.00 | 20.7M |
| 2025-06-30 | 56.95 | 58.30 | 52.00 | 52.00 | 9.0M |
| 2025-06-27 | 58.25 | 59.75 | 56.90 | 56.90 | 6.1M |
| 2025-06-26 | 56.00 | 58.35 | 55.35 | 58.10 | 6.0M |
| 2025-06-25 | 56.00 | 57.20 | 53.65 | 56.10 | 6.2M |
| 2025-06-24 | 54.80 | 57.20 | 54.05 | 54.85 | 9.7M |
| 2025-06-23 | 56.50 | 56.80 | 52.30 | 53.00 | 16.3M |
| 2025-06-20 | 60.30 | 60.75 | 57.05 | 57.35 | 16.0M |
| 2025-06-19 | 61.00 | 61.90 | 57.80 | 60.30 | 5.2M |
| 2025-06-18 | 64.00 | 64.05 | 59.70 | 60.60 | 4.8M |
| 2025-06-17 | 62.50 | 64.45 | 62.45 | 64.00 | 8.3M |
| 2025-06-16 | 62.75 | 63.40 | 61.00 | 62.35 | 20.3M |
| 2025-06-13 | 64.50 | 64.80 | 62.25 | 62.80 | 5.4M |
| 2025-06-11 | 60.00 | 65.30 | 59.60 | 65.00 | 10.9M |
| 2025-06-10 | 65.10 | 65.10 | 60.05 | 61.10 | 11.8M |
| 2025-06-09 | 63.00 | 64.95 | 62.65 | 64.90 | 7.6M |
| 2025-06-05 | 59.20 | 62.50 | 59.20 | 62.00 | 4.5M |
| 2025-06-04 | 57.00 | 59.50 | 55.35 | 59.20 | 4.8M |
| 2025-06-03 | 56.20 | 58.00 | 56.20 | 56.50 | 4.1M |
| 2025-06-02 | 53.00 | 55.50 | 53.00 | 55.50 | 3.9M |
| 2025-05-30 | 50.75 | 53.70 | 50.75 | 52.85 | 7.3M |
| 2025-05-29 | 50.10 | 50.90 | 49.40 | 50.80 | 2.4M |
| 2025-05-28 | 49.95 | 50.35 | 49.90 | 50.00 | 2.4M |
| 2025-05-27 | 48.70 | 50.45 | 48.70 | 50.20 | 5.2M |
| 2025-05-26 | 48.70 | 49.00 | 48.55 | 48.65 | 1.9M |
| 2025-05-23 | 49.40 | 49.40 | 48.40 | 48.60 | 2.6M |
| 2025-05-22 | 49.60 | 49.65 | 47.75 | 48.30 | 3.7M |
| 2025-05-21 | 48.90 | 49.55 | 48.90 | 49.15 | 3.9M |
| 2025-05-20 | 48.35 | 49.35 | 48.35 | 48.85 | 4.2M |
| 2025-05-19 | 47.40 | 48.20 | 47.40 | 48.00 | 3.1M |
| 2025-05-16 | 47.85 | 48.25 | 47.00 | 47.35 | 2.7M |
| 2025-05-15 | 47.45 | 48.35 | 47.20 | 47.70 | 5.0M |
| 2025-05-14 | 45.70 | 47.85 | 45.70 | 47.45 | 6.4M |
| 2025-05-13 | 44.80 | 45.50 | 44.60 | 45.50 | 4.9M |
| 2025-05-09 | 43.00 | 44.45 | 43.00 | 43.95 | 10.1M |
| 2025-05-08 | 41.95 | 43.00 | 41.30 | 42.00 | 7.3M |
| 2025-05-07 | 41.70 | 43.05 | 39.50 | 41.95 | 8.0M |
| 2025-05-06 | 41.00 | 42.50 | 40.60 | 41.70 | 4.4M |
| 2025-05-05 | 41.10 | 41.85 | 41.10 | 41.50 | 4.5M |
| 2025-05-02 | 40.00 | 41.95 | 39.75 | 41.65 | 7.0M |
| 2025-04-30 | 39.05 | 40.25 | 39.05 | 40.00 | 4.9M |
| 2025-04-29 | 37.95 | 39.50 | 37.95 | 39.00 | 3.7M |
| 2025-04-28 | 37.70 | 38.30 | 37.05 | 38.00 | 2.6M |
| 2025-04-25 | 38.65 | 39.05 | 36.60 | 36.90 | 6.2M |
| 2025-04-24 | 38.05 | 39.10 | 37.85 | 38.90 | 5.9M |
| 2025-04-23 | 35.90 | 38.25 | 35.90 | 38.05 | 7.5M |
| 2025-04-22 | 34.95 | 36.15 | 34.30 | 36.00 | 24.3M |
| 2025-04-21 | 35.80 | 35.80 | 34.60 | 35.10 | 2.0M |
| 2025-04-16 | 35.60 | 36.15 | 35.60 | 35.90 | 0.7M |
| 2025-04-15 | 35.70 | 36.20 | 35.70 | 36.00 | 0.8M |
| 2025-04-14 | 35.60 | 36.10 | 35.45 | 35.45 | 2.0M |
| 2025-04-11 | 36.35 | 36.35 | 35.65 | 35.75 | 3.3M |
| 2025-04-10 | 36.00 | 37.45 | 35.75 | 37.45 | 5.8M |
| 2025-04-08 | 33.10 | 35.20 | 33.10 | 34.90 | 4.4M |
| 2025-04-07 | 34.50 | 34.80 | 31.70 | 32.85 | 7.5M |
| 2025-04-04 | 35.50 | 35.70 | 34.90 | 35.65 | 2.6M |
| 2025-04-03 | 36.65 | 37.10 | 35.50 | 35.65 | 4.9M |
| 2025-04-02 | 36.20 | 37.50 | 36.20 | 37.25 | 3.3M |
| 2025-03-31 | 35.00 | 36.20 | 34.50 | 36.10 | 4.2M |
| 2025-03-28 | 35.10 | 35.20 | 34.50 | 35.05 | 2.1M |
| 2025-03-27 | 35.20 | 35.55 | 34.70 | 35.35 | 2.5M |
| 2025-03-26 | 34.90 | 36.15 | 34.65 | 35.50 | 2.3M |
| 2025-03-25 | 36.50 | 36.55 | 34.35 | 35.05 | 6.0M |
| 2025-03-24 | 36.60 | 37.45 | 36.30 | 36.55 | 3.0M |
| 2025-03-21 | 37.90 | 38.40 | 36.60 | 36.60 | 73.4M |
| 2025-03-20 | 38.95 | 39.35 | 38.30 | 38.40 | 6.3M |
| 2025-03-19 | 39.50 | 40.15 | 38.25 | 38.50 | 9.6M |
| 2025-03-18 | 37.00 | 39.70 | 36.95 | 38.90 | 23.8M |
| 2025-03-17 | 36.75 | 37.25 | 36.30 | 36.90 | 4.4M |
| 2025-03-14 | 36.55 | 37.00 | 35.60 | 37.00 | 4.9M |
| 2025-03-13 | 36.75 | 36.90 | 36.25 | 36.65 | 1.0M |
| 2025-03-12 | 36.30 | 37.00 | 36.00 | 36.90 | 2.6M |
| 2025-03-11 | 37.40 | 37.40 | 35.50 | 36.40 | 8.3M |
| 2025-03-10 | 37.80 | 38.30 | 37.35 | 37.50 | 5.7M |
| 2025-03-07 | 35.90 | 38.00 | 35.65 | 37.05 | 8.0M |
| 2025-03-06 | 35.25 | 35.90 | 35.05 | 35.60 | 3.2M |
| 2025-03-05 | 34.60 | 35.80 | 34.60 | 35.35 | 5.6M |
| 2025-03-04 | 33.60 | 35.10 | 32.65 | 34.60 | 6.8M |
| 2025-03-03 | 33.00 | 34.30 | 31.35 | 33.60 | 11.4M |
| 2025-02-28 | 36.00 | 38.00 | 32.90 | 34.75 | 30.6M |
| 2025-02-27 | 36.70 | 36.70 | 36.15 | 36.40 | 3.9M |
| 2025-02-26 | 36.85 | 36.95 | 36.55 | 36.70 | 3.6M |
| 2025-02-25 | 37.95 | 37.95 | 35.55 | 36.55 | 6.9M |
| 2025-02-24 | 38.00 | 38.00 | 37.20 | 37.80 | 3.9M |
| 2025-02-21 | 37.10 | 38.05 | 37.10 | 38.00 | 4.9M |
| 2025-02-20 | 35.05 | 37.20 | 35.05 | 36.95 | 4.8M |
| 2025-02-19 | 35.20 | 35.65 | 34.80 | 35.30 | 1.7M |
| 2025-02-18 | 35.75 | 35.80 | 35.05 | 35.25 | 3.2M |
| 2025-02-17 | 35.85 | 35.85 | 35.25 | 35.40 | 2.3M |
| 2025-02-14 | 35.75 | 35.95 | 35.15 | 35.50 | 2.9M |
| 2025-02-13 | 32.70 | 36.15 | 32.55 | 35.70 | 13.1M |
| 2025-02-12 | 33.20 | 33.80 | 32.70 | 32.70 | 2.0M |
| 2025-02-11 | 32.10 | 33.60 | 32.10 | 33.20 | 4.9M |
| 2025-02-10 | 32.75 | 32.90 | 31.80 | 32.00 | 3.7M |
| 2025-02-07 | 31.75 | 33.15 | 31.75 | 33.00 | 7.5M |
| 2025-02-06 | 31.50 | 32.00 | 31.10 | 32.00 | 5.6M |
| 2025-02-05 | 30.00 | 31.55 | 29.80 | 31.30 | 11.4M |
| 2025-02-04 | 29.80 | 30.45 | 29.55 | 29.90 | 4.5M |
| 2025-02-03 | 26.95 | 30.20 | 26.95 | 29.65 | 14.1M |
| 2025-01-31 | 26.60 | 27.30 | 26.60 | 26.90 | 2.0M |
| 2025-01-30 | 26.70 | 27.10 | 26.50 | 26.55 | 4.8M |
| 2025-01-28 | 26.90 | 27.00 | 26.50 | 26.80 | 2.3M |
| 2025-01-27 | 27.00 | 27.60 | 26.80 | 26.80 | 3.0M |
| 2025-01-24 | 27.00 | 27.70 | 26.95 | 27.10 | 3.0M |
| 2025-01-23 | 27.55 | 27.80 | 26.80 | 26.95 | 2.6M |
| 2025-01-22 | 27.00 | 27.90 | 27.00 | 27.50 | 1.9M |
| 2025-01-21 | 27.55 | 27.55 | 26.85 | 27.00 | 0.6M |
| 2025-01-20 | 27.00 | 27.65 | 26.75 | 27.45 | 1.4M |
| 2025-01-17 | 26.00 | 26.90 | 26.00 | 26.50 | 2.0M |
| 2025-01-16 | 26.75 | 26.95 | 25.95 | 26.00 | 4.3M |
| 2025-01-15 | 27.30 | 27.45 | 26.60 | 26.60 | 4.1M |
| 2025-01-14 | 27.00 | 27.65 | 26.80 | 27.30 | 4.2M |
| 2025-01-13 | 27.00 | 27.35 | 26.70 | 27.00 | 2.1M |
| 2025-01-10 | 26.90 | 27.80 | 26.40 | 27.45 | 2.4M |
| 2025-01-09 | 26.15 | 27.15 | 25.55 | 26.90 | 4.7M |
| 2025-01-08 | 28.25 | 28.25 | 26.00 | 26.00 | 7.0M |
| 2025-01-07 | 28.05 | 28.50 | 27.00 | 28.50 | 6.3M |
| 2025-01-06 | 29.05 | 29.60 | 27.60 | 27.95 | 7.2M |
| 2025-01-03 | 27.10 | 29.20 | 27.00 | 28.95 | 8.9M |
| 2025-01-02 | 27.35 | 27.35 | 26.55 | 27.10 | 2.1M |