34.00
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 | 35.45 | 35.45 | 34.00 | 34.00 | 2.9M |
| 2025-09-25 | 36.10 | 37.25 | 34.90 | 35.00 | 8.0M |
| 2025-09-24 | 35.00 | 35.25 | 34.40 | 34.65 | 1.7M |
| 2025-09-23 | 35.00 | 35.10 | 34.25 | 34.80 | 1.9M |
| 2025-09-22 | 34.20 | 35.10 | 33.95 | 34.95 | 1.9M |
| 2025-09-19 | 34.00 | 34.30 | 33.70 | 33.90 | 1.3M |
| 2025-09-18 | 34.35 | 34.35 | 33.70 | 33.85 | 1.5M |
| 2025-09-17 | 33.90 | 34.50 | 33.85 | 33.90 | 1.7M |
| 2025-09-16 | 34.55 | 34.70 | 33.70 | 33.90 | 2.8M |
| 2025-09-15 | 35.60 | 35.65 | 34.10 | 34.25 | 4.1M |
| 2025-09-12 | 36.50 | 36.65 | 35.65 | 35.65 | 3.5M |
| 2025-09-11 | 37.50 | 37.80 | 36.10 | 36.15 | 5.6M |
| 2025-09-10 | 39.05 | 39.35 | 37.25 | 37.55 | 16.0M |
| 2025-09-09 | 38.80 | 40.00 | 38.60 | 40.00 | 8.3M |
| 2025-09-08 | 39.20 | 39.60 | 38.10 | 38.75 | 3.3M |
| 2025-09-05 | 40.00 | 40.50 | 38.55 | 38.95 | 6.7M |
| 2025-09-04 | 37.50 | 40.40 | 37.50 | 39.70 | 12.6M |
| 2025-09-03 | 37.20 | 37.85 | 37.05 | 37.35 | 2.1M |
| 2025-09-02 | 37.40 | 38.25 | 36.60 | 37.05 | 3.7M |
| 2025-09-01 | 37.90 | 38.30 | 37.05 | 37.05 | 4.0M |
| 2025-08-29 | 38.70 | 38.95 | 37.75 | 37.90 | 5.8M |
| 2025-08-28 | 39.65 | 39.65 | 38.70 | 38.70 | 4.2M |
| 2025-08-27 | 38.80 | 40.00 | 38.80 | 39.20 | 6.2M |
| 2025-08-26 | 39.00 | 39.05 | 38.05 | 38.80 | 6.5M |
| 2025-08-25 | 41.55 | 42.70 | 39.05 | 39.05 | 17.3M |
| 2025-08-22 | 38.30 | 42.15 | 38.20 | 40.10 | 26.0M |
| 2025-08-21 | 37.70 | 38.65 | 37.70 | 38.40 | 3.1M |
| 2025-08-20 | 39.70 | 39.70 | 37.70 | 37.70 | 6.1M |
| 2025-08-19 | 38.95 | 39.75 | 38.05 | 39.20 | 7.4M |
| 2025-08-18 | 39.30 | 39.35 | 38.70 | 38.75 | 5.8M |
| 2025-08-15 | 39.50 | 40.20 | 38.30 | 38.65 | 10.8M |
| 2025-08-14 | 38.20 | 39.60 | 37.85 | 39.05 | 18.4M |
| 2025-08-13 | 38.25 | 38.30 | 35.90 | 37.40 | 11.6M |
| 2025-08-12 | 39.55 | 39.60 | 37.80 | 37.80 | 14.9M |
| 2025-08-11 | 38.50 | 39.80 | 37.50 | 39.30 | 13.2M |
| 2025-08-08 | 38.20 | 39.00 | 37.30 | 38.00 | 14.4M |
| 2025-08-07 | 39.50 | 39.65 | 37.85 | 38.15 | 14.8M |
| 2025-08-06 | 36.75 | 40.20 | 36.50 | 39.50 | 24.2M |
| 2025-08-05 | 36.75 | 37.80 | 35.55 | 36.80 | 15.7M |
| 2025-08-04 | 33.60 | 36.80 | 33.25 | 36.50 | 9.2M |
| 2025-08-01 | 33.00 | 34.30 | 32.75 | 33.85 | 3.5M |
| 2025-07-31 | 36.00 | 36.00 | 33.50 | 33.60 | 11.6M |
| 2025-07-30 | 34.90 | 35.45 | 34.50 | 35.35 | 6.4M |
| 2025-07-29 | 33.90 | 35.85 | 33.80 | 34.85 | 13.6M |
| 2025-07-28 | 34.25 | 34.50 | 33.70 | 34.00 | 3.0M |
| 2025-07-25 | 34.00 | 34.50 | 33.55 | 34.15 | 3.6M |
| 2025-07-24 | 33.85 | 34.20 | 33.30 | 33.95 | 3.7M |
| 2025-07-23 | 34.20 | 34.80 | 33.55 | 33.65 | 6.9M |
| 2025-07-22 | 33.85 | 34.70 | 33.30 | 33.70 | 7.0M |
| 2025-07-21 | 34.45 | 34.45 | 33.40 | 33.75 | 8.4M |
| 2025-07-18 | 32.35 | 35.20 | 32.25 | 34.45 | 18.6M |
| 2025-07-17 | 31.80 | 32.20 | 31.35 | 32.15 | 2.8M |
| 2025-07-16 | 32.05 | 32.45 | 31.50 | 31.60 | 3.4M |
| 2025-07-15 | 32.65 | 32.90 | 32.00 | 32.15 | 3.1M |
| 2025-07-14 | 32.80 | 33.40 | 32.30 | 32.65 | 4.8M |
| 2025-07-11 | 32.00 | 33.30 | 31.95 | 32.80 | 5.9M |
| 2025-07-10 | 31.65 | 33.15 | 31.65 | 32.20 | 6.7M |
| 2025-07-09 | 33.95 | 34.60 | 31.75 | 31.80 | 12.0M |
| 2025-07-08 | 34.65 | 35.15 | 34.25 | 34.60 | 5.7M |
| 2025-07-07 | 35.80 | 36.70 | 35.10 | 35.25 | 4.4M |
| 2025-07-04 | 38.45 | 39.10 | 35.55 | 36.15 | 9.9M |
| 2025-07-03 | 38.70 | 39.15 | 37.75 | 38.00 | 5.7M |
| 2025-07-02 | 38.25 | 39.20 | 37.90 | 38.70 | 4.1M |
| 2025-07-01 | 38.90 | 39.85 | 38.25 | 38.50 | 6.7M |
| 2025-06-30 | 39.60 | 39.60 | 38.20 | 38.90 | 6.2M |
| 2025-06-27 | 39.60 | 40.20 | 39.15 | 39.60 | 7.8M |
| 2025-06-26 | 41.00 | 42.80 | 39.15 | 39.40 | 22.7M |
| 2025-06-25 | 41.65 | 42.10 | 40.40 | 41.50 | 17.1M |
| 2025-06-24 | 42.00 | 42.50 | 40.40 | 41.05 | 16.1M |
| 2025-06-23 | 42.00 | 44.30 | 41.20 | 41.90 | 25.7M |
| 2025-06-20 | 43.55 | 44.50 | 42.20 | 42.65 | 21.8M |
| 2025-06-19 | 44.15 | 44.75 | 42.70 | 43.55 | 32.4M |
| 2025-06-18 | 42.00 | 44.85 | 39.90 | 43.55 | 80.4M |
| 2025-06-17 | 39.60 | 41.25 | 39.45 | 41.25 | 13.0M |
| 2025-06-16 | 36.50 | 37.50 | 35.85 | 37.50 | 17.1M |
| 2025-06-13 | 35.35 | 36.40 | 33.70 | 34.10 | 64.6M |
| 2025-06-12 | 33.00 | 35.35 | 32.30 | 35.35 | 36.3M |
| 2025-06-11 | 30.00 | 32.15 | 30.00 | 32.15 | 24.0M |
| 2025-06-10 | 28.70 | 29.75 | 28.15 | 29.25 | 7.7M |
| 2025-06-09 | 29.20 | 29.65 | 27.65 | 28.70 | 10.2M |
| 2025-06-06 | 27.35 | 28.15 | 27.35 | 27.90 | 5.2M |
| 2025-06-05 | 27.30 | 27.70 | 27.20 | 27.40 | 2.6M |
| 2025-06-04 | 27.80 | 28.00 | 27.10 | 27.30 | 3.3M |
| 2025-06-03 | 27.05 | 28.30 | 26.95 | 27.40 | 7.3M |
| 2025-06-02 | 26.70 | 27.00 | 26.40 | 26.90 | 1.7M |
| 2025-05-29 | 26.25 | 26.70 | 25.95 | 26.60 | 1.7M |
| 2025-05-28 | 26.80 | 26.95 | 25.90 | 26.05 | 2.2M |
| 2025-05-27 | 27.25 | 27.65 | 26.50 | 26.50 | 2.6M |
| 2025-05-26 | 27.20 | 27.35 | 26.90 | 27.00 | 2.2M |
| 2025-05-23 | 27.00 | 27.70 | 26.50 | 27.25 | 5.0M |
| 2025-05-22 | 26.85 | 27.30 | 26.55 | 26.70 | 3.2M |
| 2025-05-21 | 27.05 | 27.50 | 26.70 | 26.95 | 3.7M |
| 2025-05-20 | 26.80 | 27.65 | 26.55 | 27.00 | 6.3M |
| 2025-05-19 | 26.65 | 26.85 | 26.30 | 26.40 | 3.5M |
| 2025-05-16 | 27.00 | 27.30 | 26.15 | 26.25 | 9.5M |
| 2025-05-15 | 25.15 | 27.40 | 25.15 | 26.80 | 13.8M |
| 2025-05-14 | 24.50 | 25.10 | 24.45 | 25.00 | 2.0M |
| 2025-05-13 | 25.60 | 25.75 | 24.20 | 24.40 | 4.2M |
| 2025-05-12 | 25.30 | 25.60 | 25.00 | 25.45 | 3.4M |
| 2025-05-09 | 25.00 | 25.30 | 24.80 | 25.05 | 2.1M |
| 2025-05-08 | 24.45 | 24.85 | 24.45 | 24.70 | 1.3M |
| 2025-05-07 | 24.85 | 24.85 | 24.30 | 24.35 | 1.3M |
| 2025-05-06 | 24.30 | 24.80 | 24.10 | 24.75 | 1.3M |
| 2025-05-05 | 24.90 | 25.30 | 24.10 | 24.30 | 2.7M |
| 2025-05-02 | 24.40 | 25.20 | 24.40 | 24.60 | 3.6M |
| 2025-04-30 | 24.95 | 24.95 | 24.25 | 24.25 | 1.5M |
| 2025-04-29 | 24.35 | 25.05 | 24.20 | 24.75 | 3.0M |
| 2025-04-28 | 24.95 | 24.95 | 24.15 | 24.35 | 1.7M |
| 2025-04-25 | 24.80 | 24.85 | 24.40 | 24.50 | 2.3M |
| 2025-04-24 | 25.05 | 25.50 | 24.10 | 24.50 | 5.0M |
| 2025-04-23 | 24.00 | 25.25 | 23.95 | 24.75 | 6.3M |
| 2025-04-22 | 24.00 | 24.05 | 23.25 | 23.50 | 2.8M |
| 2025-04-21 | 24.30 | 24.75 | 23.65 | 24.05 | 5.8M |
| 2025-04-18 | 23.20 | 23.35 | 22.95 | 23.30 | 1.0M |
| 2025-04-17 | 23.50 | 23.50 | 22.90 | 23.20 | 0.8M |
| 2025-04-16 | 23.40 | 23.95 | 23.10 | 23.15 | 1.7M |
| 2025-04-15 | 23.05 | 23.50 | 23.00 | 23.40 | 1.5M |
| 2025-04-14 | 23.00 | 23.30 | 22.55 | 22.80 | 1.6M |
| 2025-04-11 | 21.00 | 22.60 | 20.50 | 22.40 | 2.4M |
| 2025-04-10 | 21.45 | 21.45 | 21.15 | 21.45 | 0.8M |
| 2025-04-09 | 20.30 | 20.70 | 18.95 | 19.50 | 3.0M |
| 2025-04-08 | 20.10 | 20.75 | 19.50 | 20.30 | 3.3M |
| 2025-04-07 | 21.60 | 21.60 | 21.60 | 21.60 | 0.3M |
| 2025-04-02 | 23.80 | 24.35 | 23.40 | 23.95 | 2.2M |
| 2025-04-01 | 23.85 | 24.00 | 23.50 | 24.00 | 3.9M |
| 2025-03-31 | 23.50 | 23.85 | 23.05 | 23.50 | 3.1M |
| 2025-03-28 | 24.80 | 25.00 | 23.65 | 24.10 | 5.5M |
| 2025-03-27 | 23.85 | 25.80 | 23.85 | 24.55 | 13.0M |
| 2025-03-26 | 23.60 | 24.60 | 23.50 | 24.10 | 8.0M |
| 2025-03-25 | 23.65 | 23.90 | 23.45 | 23.65 | 2.9M |
| 2025-03-24 | 23.45 | 24.00 | 23.35 | 23.65 | 5.3M |
| 2025-03-21 | 22.45 | 24.20 | 22.40 | 23.05 | 6.8M |
| 2025-03-20 | 22.05 | 22.35 | 21.85 | 22.30 | 0.9M |
| 2025-03-19 | 22.05 | 22.10 | 21.70 | 21.90 | 1.3M |
| 2025-03-18 | 22.05 | 22.15 | 21.90 | 22.10 | 0.9M |
| 2025-03-17 | 21.95 | 22.10 | 21.70 | 21.95 | 1.0M |
| 2025-03-14 | 21.70 | 22.05 | 21.45 | 21.95 | 1.3M |
| 2025-03-13 | 22.50 | 22.90 | 21.80 | 21.90 | 8.0M |
| 2025-03-12 | 21.15 | 22.60 | 21.15 | 22.30 | 5.3M |
| 2025-03-11 | 20.50 | 20.85 | 20.05 | 20.65 | 0.6M |
| 2025-03-10 | 20.65 | 20.95 | 20.35 | 20.95 | 0.7M |
| 2025-03-07 | 20.65 | 20.80 | 20.30 | 20.40 | 0.4M |
| 2025-03-06 | 20.75 | 20.80 | 20.45 | 20.65 | 0.3M |
| 2025-03-05 | 20.10 | 20.60 | 20.00 | 20.60 | 0.3M |
| 2025-03-04 | 19.70 | 20.25 | 19.65 | 20.10 | 0.3M |
| 2025-03-03 | 20.10 | 20.30 | 19.90 | 20.00 | 0.4M |
| 2025-02-27 | 20.70 | 20.80 | 20.20 | 20.30 | 0.4M |
| 2025-02-26 | 20.80 | 21.60 | 20.55 | 20.55 | 1.4M |
| 2025-02-25 | 20.60 | 20.95 | 20.40 | 20.55 | 0.5M |
| 2025-02-24 | 20.40 | 20.70 | 20.15 | 20.55 | 0.5M |
| 2025-02-21 | 20.70 | 21.30 | 20.35 | 20.40 | 1.8M |
| 2025-02-20 | 19.85 | 21.40 | 19.75 | 20.90 | 3.4M |
| 2025-02-19 | 19.65 | 19.95 | 19.65 | 19.75 | 0.3M |
| 2025-02-18 | 19.85 | 19.90 | 19.50 | 19.65 | 0.3M |
| 2025-02-17 | 19.85 | 20.20 | 19.65 | 19.85 | 0.6M |
| 2025-02-14 | 19.60 | 19.85 | 19.35 | 19.70 | 0.7M |
| 2025-02-13 | 18.75 | 19.40 | 18.75 | 19.30 | 0.6M |
| 2025-02-12 | 18.95 | 19.05 | 18.60 | 18.65 | 0.4M |
| 2025-02-11 | 19.05 | 19.40 | 18.80 | 18.95 | 0.4M |
| 2025-02-10 | 18.35 | 19.20 | 18.30 | 18.85 | 0.8M |
| 2025-02-07 | 19.05 | 19.05 | 18.30 | 18.35 | 0.3M |
| 2025-02-06 | 18.40 | 18.65 | 18.30 | 18.45 | 0.4M |
| 2025-02-05 | 18.00 | 18.25 | 17.80 | 18.10 | 0.3M |
| 2025-02-04 | 17.80 | 18.00 | 17.65 | 17.75 | 0.2M |
| 2025-02-03 | 18.10 | 18.10 | 17.40 | 17.80 | 0.4M |
| 2025-01-22 | 17.80 | 18.20 | 17.70 | 18.15 | 0.6M |
| 2025-01-21 | 17.75 | 18.10 | 17.65 | 17.75 | 0.2M |
| 2025-01-20 | 17.50 | 17.80 | 17.40 | 17.75 | 0.1M |
| 2025-01-17 | 17.75 | 17.80 | 17.45 | 17.60 | 0.2M |
| 2025-01-16 | 17.65 | 17.75 | 17.35 | 17.60 | 0.4M |
| 2025-01-15 | 17.75 | 17.80 | 17.30 | 17.30 | 0.2M |
| 2025-01-14 | 17.45 | 17.50 | 17.20 | 17.45 | 0.2M |
| 2025-01-13 | 17.60 | 17.60 | 16.80 | 17.30 | 0.8M |
| 2025-01-10 | 18.20 | 18.20 | 17.45 | 17.60 | 0.5M |
| 2025-01-09 | 19.30 | 19.30 | 18.00 | 18.00 | 1.2M |
| 2025-01-08 | 19.40 | 19.60 | 19.10 | 19.30 | 0.3M |
| 2025-01-07 | 19.65 | 19.70 | 19.35 | 19.50 | 0.3M |
| 2025-01-06 | 19.45 | 19.85 | 19.45 | 19.60 | 0.3M |
| 2025-01-03 | 19.65 | 20.15 | 19.50 | 19.55 | 0.3M |
| 2025-01-02 | 19.55 | 20.20 | 19.55 | 19.65 | 0.3M |