25.17
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 | 25.00 | 25.24 | 24.82 | 25.17 | 1.6M |
| 2025-09-29 | 25.12 | 25.15 | 24.86 | 24.98 | 1.5M |
| 2025-09-26 | 24.82 | 25.04 | 24.61 | 24.97 | 1.7M |
| 2025-09-25 | 25.10 | 25.21 | 24.75 | 24.82 | 1.5M |
| 2025-09-24 | 25.95 | 26.13 | 25.26 | 25.34 | 1.6M |
| 2025-09-23 | 26.40 | 26.71 | 25.81 | 25.83 | 1.9M |
| 2025-09-22 | 26.42 | 26.69 | 26.41 | 26.42 | 2.2M |
| 2025-09-19 | 26.96 | 27.02 | 26.24 | 26.51 | 6.3M |
| 2025-09-18 | 26.61 | 27.05 | 26.34 | 26.99 | 2.7M |
| 2025-09-17 | 26.76 | 27.02 | 26.13 | 26.35 | 1.8M |
| 2025-09-16 | 26.88 | 26.95 | 26.26 | 26.51 | 1.9M |
| 2025-09-15 | 26.35 | 27.00 | 26.32 | 26.77 | 1.8M |
| 2025-09-12 | 26.20 | 26.46 | 26.11 | 26.32 | 1.0M |
| 2025-09-11 | 25.84 | 26.45 | 25.78 | 26.36 | 1.3M |
| 2025-09-10 | 25.74 | 25.98 | 25.73 | 25.82 | 1.6M |
| 2025-09-09 | 26.17 | 26.23 | 25.74 | 25.74 | 1.1M |
| 2025-09-08 | 26.20 | 26.30 | 25.94 | 26.27 | 2.2M |
| 2025-09-05 | 25.85 | 26.22 | 25.79 | 26.21 | 3.1M |
| 2025-09-04 | 25.15 | 25.72 | 24.44 | 25.70 | 4.5M |
| 2025-09-03 | 25.40 | 25.54 | 24.98 | 25.13 | 1.7M |
| 2025-09-02 | 25.19 | 25.51 | 24.97 | 25.44 | 1.3M |
| 2025-08-29 | 25.93 | 25.99 | 25.61 | 25.72 | 1.6M |
| 2025-08-28 | 25.94 | 25.98 | 25.57 | 25.91 | 1.9M |
| 2025-08-27 | 25.62 | 25.95 | 25.48 | 25.75 | 1.1M |
| 2025-08-26 | 25.64 | 25.90 | 25.53 | 25.67 | 1.3M |
| 2025-08-25 | 25.86 | 25.88 | 25.60 | 25.67 | 1.0M |
| 2025-08-22 | 25.10 | 26.21 | 24.98 | 25.91 | 1.4M |
| 2025-08-21 | 24.87 | 25.07 | 24.80 | 24.99 | 1.1M |
| 2025-08-20 | 24.81 | 25.11 | 24.69 | 25.05 | 1.3M |
| 2025-08-19 | 25.00 | 25.32 | 24.90 | 24.97 | 1.8M |
| 2025-08-18 | 24.81 | 25.26 | 24.75 | 25.01 | 2.3M |
| 2025-08-15 | 25.26 | 25.45 | 24.81 | 24.94 | 1.8M |
| 2025-08-14 | 25.06 | 25.35 | 24.95 | 25.22 | 1.5M |
| 2025-08-13 | 24.90 | 25.51 | 24.85 | 25.50 | 1.0M |
| 2025-08-12 | 24.04 | 24.80 | 23.95 | 24.78 | 1.0M |
| 2025-08-11 | 23.94 | 24.19 | 23.73 | 23.78 | 1.5M |
| 2025-08-08 | 23.82 | 23.97 | 23.60 | 23.90 | 1.4M |
| 2025-08-07 | 23.60 | 23.99 | 23.48 | 23.67 | 1.5M |
| 2025-08-06 | 23.47 | 23.67 | 23.00 | 23.17 | 1.6M |
| 2025-08-05 | 23.58 | 23.67 | 23.22 | 23.57 | 1.5M |
| 2025-08-04 | 23.26 | 23.51 | 22.95 | 23.34 | 1.6M |
| 2025-08-01 | 23.04 | 23.67 | 22.73 | 23.17 | 3.6M |
| 2025-07-31 | 22.63 | 24.15 | 22.63 | 23.60 | 3.3M |
| 2025-07-30 | 23.67 | 23.78 | 23.09 | 23.15 | 2.2M |
| 2025-07-29 | 23.85 | 23.85 | 23.51 | 23.72 | 3.6M |
| 2025-07-28 | 23.79 | 23.80 | 23.54 | 23.77 | 1.5M |
| 2025-07-25 | 23.81 | 23.89 | 23.51 | 23.82 | 1.4M |
| 2025-07-24 | 23.85 | 24.02 | 23.39 | 23.69 | 3.0M |
| 2025-07-23 | 24.68 | 24.81 | 24.09 | 24.21 | 3.5M |
| 2025-07-22 | 24.50 | 24.68 | 24.29 | 24.53 | 1.8M |
| 2025-07-21 | 24.96 | 24.99 | 24.43 | 24.47 | 1.7M |
| 2025-07-18 | 24.78 | 24.83 | 24.48 | 24.72 | 1.8M |
| 2025-07-17 | 24.06 | 24.78 | 24.06 | 24.69 | 1.7M |
| 2025-07-16 | 24.23 | 24.46 | 23.72 | 24.23 | 1.6M |
| 2025-07-15 | 24.75 | 24.76 | 24.17 | 24.20 | 1.5M |
| 2025-07-14 | 24.55 | 24.85 | 24.30 | 24.47 | 1.4M |
| 2025-07-11 | 24.65 | 24.84 | 24.46 | 24.68 | 2.3M |
| 2025-07-10 | 25.00 | 25.35 | 24.82 | 25.10 | 2.0M |
| 2025-07-09 | 24.68 | 24.79 | 24.31 | 24.76 | 1.9M |
| 2025-07-08 | 24.70 | 24.81 | 24.30 | 24.39 | 2.9M |
| 2025-07-07 | 24.44 | 25.05 | 24.15 | 24.66 | 6.5M |
| 2025-07-03 | 24.42 | 24.49 | 23.86 | 24.00 | 1.3M |
| 2025-07-02 | 23.36 | 24.07 | 23.11 | 24.05 | 3.0M |
| 2025-07-01 | 22.44 | 23.52 | 22.44 | 23.13 | 2.1M |
| 2025-06-30 | 22.87 | 22.97 | 22.52 | 22.65 | 2.4M |
| 2025-06-27 | 23.08 | 23.22 | 22.78 | 22.79 | 4.5M |
| 2025-06-26 | 22.84 | 23.12 | 22.83 | 22.96 | 2.4M |
| 2025-06-25 | 22.37 | 22.70 | 22.29 | 22.64 | 2.8M |
| 2025-06-24 | 22.25 | 22.66 | 22.08 | 22.30 | 2.2M |
| 2025-06-23 | 21.33 | 22.04 | 21.28 | 21.96 | 2.8M |
| 2025-06-20 | 21.49 | 21.66 | 21.32 | 21.48 | 4.3M |
| 2025-06-18 | 21.48 | 21.80 | 21.33 | 21.37 | 2.2M |
| 2025-06-17 | 21.39 | 21.57 | 21.30 | 21.43 | 2.0M |
| 2025-06-16 | 21.40 | 21.65 | 21.15 | 21.57 | 2.0M |
| 2025-06-13 | 21.19 | 21.48 | 20.95 | 21.01 | 1.5M |
| 2025-06-12 | 21.44 | 21.67 | 21.28 | 21.64 | 1.2M |
| 2025-06-11 | 22.09 | 22.19 | 21.65 | 21.74 | 1.8M |
| 2025-06-10 | 22.29 | 22.29 | 21.90 | 22.05 | 1.2M |
| 2025-06-09 | 21.94 | 22.27 | 21.76 | 21.96 | 2.3M |
| 2025-06-06 | 21.59 | 21.72 | 21.44 | 21.67 | 1.6M |
| 2025-06-05 | 21.66 | 21.72 | 21.14 | 21.26 | 1.3M |
| 2025-06-04 | 21.40 | 21.73 | 21.36 | 21.58 | 1.4M |
| 2025-06-03 | 21.16 | 21.59 | 21.01 | 21.41 | 1.3M |
| 2025-06-02 | 21.27 | 21.27 | 20.80 | 21.16 | 1.5M |
| 2025-05-30 | 21.66 | 21.78 | 21.16 | 21.38 | 1.4M |
| 2025-05-29 | 21.80 | 21.91 | 21.56 | 21.84 | 1.5M |
| 2025-05-28 | 22.05 | 22.05 | 21.41 | 21.46 | 1.1M |
| 2025-05-27 | 21.82 | 22.13 | 21.64 | 22.09 | 1.2M |
| 2025-05-23 | 21.01 | 21.55 | 20.99 | 21.40 | 1.0M |
| 2025-05-22 | 21.23 | 21.75 | 21.20 | 21.59 | 1.3M |
| 2025-05-21 | 21.95 | 22.01 | 21.30 | 21.37 | 2.5M |
| 2025-05-20 | 22.35 | 22.48 | 22.03 | 22.18 | 1.4M |
| 2025-05-19 | 21.83 | 22.47 | 21.77 | 22.44 | 1.6M |
| 2025-05-16 | 21.72 | 22.38 | 21.72 | 22.34 | 1.2M |
| 2025-05-15 | 22.08 | 22.18 | 21.81 | 22.12 | 1.0M |
| 2025-05-14 | 22.66 | 22.78 | 22.18 | 22.29 | 1.6M |
| 2025-05-13 | 22.85 | 23.13 | 22.70 | 22.79 | 1.9M |
| 2025-05-12 | 22.44 | 22.95 | 22.25 | 22.84 | 2.7M |
| 2025-05-09 | 21.33 | 21.44 | 20.97 | 21.18 | 1.5M |
| 2025-05-08 | 21.18 | 21.47 | 20.94 | 21.33 | 1.7M |
| 2025-05-07 | 20.74 | 21.01 | 20.61 | 20.93 | 2.8M |
| 2025-05-06 | 20.61 | 20.89 | 20.50 | 20.72 | 1.9M |
| 2025-05-05 | 20.85 | 21.01 | 20.69 | 20.89 | 2.1M |
| 2025-05-02 | 21.26 | 21.43 | 20.88 | 21.07 | 1.8M |
| 2025-05-01 | 20.48 | 20.93 | 20.43 | 20.64 | 2.2M |
| 2025-04-30 | 19.90 | 20.50 | 19.74 | 20.41 | 2.4M |
| 2025-04-29 | 20.00 | 20.44 | 19.96 | 20.24 | 2.2M |
| 2025-04-28 | 20.36 | 20.78 | 19.87 | 20.04 | 1.7M |
| 2025-04-25 | 20.11 | 20.60 | 20.07 | 20.20 | 2.4M |
| 2025-04-24 | 20.19 | 20.67 | 19.68 | 20.53 | 4.8M |
| 2025-04-23 | 19.68 | 20.29 | 19.12 | 19.22 | 4.9M |
| 2025-04-22 | 18.24 | 18.92 | 18.04 | 18.87 | 11.0M |
| 2025-04-21 | 18.71 | 18.88 | 17.77 | 18.00 | 5.0M |
| 2025-04-17 | 18.77 | 19.21 | 18.69 | 18.93 | 2.6M |
| 2025-04-16 | 18.55 | 18.88 | 18.40 | 18.60 | 3.3M |
| 2025-04-15 | 18.91 | 19.16 | 18.43 | 18.75 | 2.8M |
| 2025-04-14 | 18.97 | 19.34 | 18.56 | 18.87 | 3.5M |
| 2025-04-11 | 17.98 | 18.37 | 17.23 | 18.25 | 3.0M |
| 2025-04-10 | 18.56 | 18.85 | 17.64 | 18.01 | 3.3M |
| 2025-04-09 | 17.30 | 19.57 | 16.77 | 19.37 | 7.7M |
| 2025-04-08 | 18.94 | 19.17 | 17.00 | 17.50 | 5.8M |
| 2025-04-07 | 17.63 | 18.94 | 16.80 | 18.39 | 6.1M |
| 2025-04-04 | 19.17 | 19.48 | 17.72 | 18.30 | 4.7M |
| 2025-04-03 | 21.86 | 21.95 | 20.07 | 20.13 | 4.0M |
| 2025-04-02 | 22.24 | 22.87 | 22.24 | 22.69 | 1.9M |
| 2025-04-01 | 22.55 | 22.74 | 22.13 | 22.57 | 3.6M |
| 2025-03-31 | 22.56 | 22.76 | 22.36 | 22.61 | 3.2M |
| 2025-03-28 | 23.66 | 23.76 | 22.71 | 22.92 | 2.7M |
| 2025-03-27 | 24.52 | 24.63 | 22.93 | 23.60 | 6.8M |
| 2025-03-26 | 24.98 | 25.07 | 24.51 | 24.71 | 1.8M |
| 2025-03-25 | 25.59 | 25.61 | 24.75 | 24.91 | 2.1M |
| 2025-03-24 | 25.37 | 25.75 | 25.21 | 25.61 | 2.9M |
| 2025-03-21 | 25.89 | 26.00 | 24.86 | 25.23 | 43.4M |
| 2025-03-20 | 26.00 | 26.51 | 25.90 | 26.23 | 3.5M |
| 2025-03-19 | 26.35 | 26.52 | 26.00 | 26.18 | 5.1M |
| 2025-03-18 | 26.57 | 26.77 | 26.19 | 26.32 | 3.2M |
| 2025-03-17 | 25.98 | 26.74 | 25.98 | 26.57 | 2.6M |
| 2025-03-14 | 25.62 | 26.24 | 25.40 | 26.10 | 2.6M |
| 2025-03-13 | 25.14 | 25.62 | 24.82 | 25.22 | 2.9M |
| 2025-03-12 | 25.65 | 25.85 | 24.98 | 25.12 | 3.5M |
| 2025-03-11 | 25.31 | 25.86 | 24.77 | 25.48 | 4.6M |
| 2025-03-10 | 25.75 | 25.91 | 24.66 | 25.20 | 7.4M |
| 2025-03-07 | 24.57 | 24.87 | 24.20 | 24.85 | 4.9M |
| 2025-03-06 | 25.09 | 25.55 | 24.64 | 24.68 | 2.6M |
| 2025-03-05 | 24.76 | 25.37 | 24.74 | 25.28 | 1.8M |
| 2025-03-04 | 25.06 | 25.27 | 24.45 | 24.60 | 2.0M |
| 2025-03-03 | 26.23 | 26.32 | 25.26 | 25.40 | 1.3M |
| 2025-02-28 | 25.95 | 26.15 | 25.65 | 26.11 | 1.7M |
| 2025-02-27 | 26.09 | 26.38 | 25.83 | 25.93 | 1.7M |
| 2025-02-26 | 26.32 | 26.57 | 26.04 | 26.11 | 1.6M |
| 2025-02-25 | 26.09 | 26.59 | 26.08 | 26.29 | 1.5M |
| 2025-02-24 | 26.50 | 26.72 | 25.96 | 26.27 | 1.5M |
| 2025-02-21 | 27.21 | 27.21 | 26.08 | 26.50 | 1.7M |
| 2025-02-20 | 27.40 | 27.54 | 26.99 | 27.09 | 2.0M |
| 2025-02-19 | 26.23 | 27.70 | 26.20 | 27.55 | 2.2M |
| 2025-02-18 | 26.25 | 26.54 | 26.17 | 26.39 | 2.2M |
| 2025-02-14 | 26.12 | 26.37 | 25.96 | 26.13 | 1.3M |
| 2025-02-13 | 26.18 | 26.24 | 25.70 | 26.09 | 1.2M |
| 2025-02-12 | 25.51 | 26.19 | 25.39 | 26.00 | 1.7M |
| 2025-02-11 | 25.43 | 25.91 | 25.41 | 25.81 | 1.2M |
| 2025-02-10 | 25.53 | 25.53 | 25.17 | 25.35 | 1.4M |
| 2025-02-07 | 25.65 | 25.70 | 25.18 | 25.38 | 1.1M |
| 2025-02-06 | 25.51 | 25.92 | 25.44 | 25.64 | 1.3M |
| 2025-02-05 | 25.34 | 25.43 | 25.10 | 25.32 | 2.4M |
| 2025-02-04 | 25.04 | 25.62 | 24.92 | 25.35 | 1.4M |
| 2025-02-03 | 25.18 | 25.50 | 24.80 | 25.02 | 1.1M |
| 2025-01-31 | 25.84 | 26.05 | 25.62 | 25.81 | 1.0M |
| 2025-01-30 | 25.54 | 25.87 | 25.31 | 25.80 | 1.0M |
| 2025-01-29 | 25.40 | 25.71 | 25.19 | 25.32 | 1.6M |
| 2025-01-28 | 25.38 | 25.57 | 25.28 | 25.41 | 1.2M |
| 2025-01-27 | 25.69 | 25.84 | 24.92 | 25.54 | 1.4M |
| 2025-01-24 | 26.20 | 26.35 | 26.02 | 26.08 | 1.0M |
| 2025-01-23 | 26.09 | 26.28 | 25.88 | 26.19 | 1.1M |
| 2025-01-22 | 26.27 | 26.59 | 26.12 | 26.14 | 1.2M |
| 2025-01-21 | 26.09 | 26.41 | 26.09 | 26.30 | 1.1M |
| 2025-01-17 | 26.00 | 26.15 | 25.94 | 25.95 | 0.8M |
| 2025-01-16 | 25.52 | 25.80 | 25.48 | 25.75 | 0.8M |
| 2025-01-15 | 25.38 | 25.71 | 25.28 | 25.51 | 1.2M |
| 2025-01-14 | 24.66 | 24.95 | 24.54 | 24.88 | 2.6M |
| 2025-01-13 | 25.15 | 25.16 | 24.84 | 25.00 | 1.5M |
| 2025-01-10 | 24.99 | 25.56 | 24.88 | 25.38 | 1.3M |
| 2025-01-08 | 25.62 | 25.70 | 25.16 | 25.48 | 2.0M |
| 2025-01-07 | 25.58 | 25.90 | 25.46 | 25.79 | 1.4M |
| 2025-01-06 | 25.50 | 25.71 | 25.37 | 25.50 | 1.5M |
| 2025-01-03 | 25.28 | 25.43 | 25.10 | 25.32 | 1.4M |
| 2025-01-02 | 25.51 | 25.70 | 25.16 | 25.17 | 1.1M |