25.00
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 | 23.00 | 26.00 | 23.00 | 25.00 | 615.1M |
| 2025-09-29 | 25.00 | 25.00 | 25.00 | 25.00 | 44.4M |
| 2025-09-26 | 27.00 | 27.00 | 27.00 | 27.00 | 109.7M |
| 2025-09-25 | 30.00 | 30.00 | 30.00 | 30.00 | 204.5M |
| 2025-09-24 | 33.00 | 33.00 | 33.00 | 33.00 | 477.5M |
| 2025-09-23 | 30.00 | 30.00 | 30.00 | 30.00 | 26.2M |
| 2025-09-22 | 28.00 | 28.00 | 28.00 | 28.00 | 59.2M |
| 2025-09-19 | 26.00 | 26.00 | 26.00 | 26.00 | 20.2M |
| 2025-09-18 | 24.00 | 24.00 | 24.00 | 24.00 | 14.1M |
| 2025-09-17 | 22.00 | 22.00 | 22.00 | 22.00 | 56.5M |
| 2025-09-16 | 20.00 | 20.00 | 20.00 | 20.00 | 20.3M |
| 2025-09-15 | 19.00 | 19.00 | 19.00 | 19.00 | 31.2M |
| 2025-09-12 | 18.00 | 18.00 | 18.00 | 18.00 | 109.3M |
| 2025-09-11 | 17.00 | 17.00 | 17.00 | 17.00 | 147.1M |
| 2025-09-10 | 16.00 | 16.00 | 16.00 | 16.00 | 74.7M |
| 2025-09-09 | 16.00 | 16.00 | 16.00 | 16.00 | 239.8M |
| 2025-09-08 | 17.00 | 17.00 | 17.00 | 17.00 | 87.7M |
| 2025-09-04 | 15.00 | 16.00 | 15.00 | 16.00 | 233.9M |
| 2025-09-03 | 14.00 | 15.00 | 14.00 | 15.00 | 470.9M |
| 2025-09-02 | 14.00 | 14.00 | 14.00 | 14.00 | 143.6M |
| 2025-09-01 | 15.00 | 15.00 | 15.00 | 15.00 | 87.7M |
| 2025-08-29 | 18.00 | 18.00 | 16.00 | 16.00 | 560.8M |
| 2025-08-28 | 17.00 | 17.00 | 17.00 | 17.00 | 24.8M |
| 2025-08-27 | 16.00 | 16.00 | 16.00 | 16.00 | 33.6M |
| 2025-08-26 | 15.00 | 15.00 | 15.00 | 15.00 | 30.0M |
| 2025-08-25 | 14.00 | 14.00 | 14.00 | 14.00 | 103.5M |
| 2025-08-22 | 13.00 | 13.00 | 13.00 | 13.00 | 137.3M |
| 2025-08-21 | 12.00 | 12.00 | 12.00 | 12.00 | 112.9M |
| 2025-08-20 | 11.00 | 11.00 | 11.00 | 11.00 | 145.5M |
| 2025-08-19 | 10.00 | 10.00 | 10.00 | 10.00 | 209.1M |
| 2025-08-15 | 9.00 | 9.00 | 9.00 | 9.00 | 78.3M |
| 2025-08-14 | 8.00 | 9.00 | 8.00 | 9.00 | 86.6M |
| 2025-08-13 | 7.00 | 8.00 | 7.00 | 8.00 | 11.5M |
| 2025-08-12 | 7.00 | 8.00 | 7.00 | 8.00 | 33.1M |
| 2025-08-11 | 8.00 | 8.00 | 7.00 | 7.00 | 68.4M |
| 2025-08-08 | 7.00 | 8.00 | 7.00 | 8.00 | 24.4M |
| 2025-08-07 | 8.00 | 8.00 | 7.00 | 7.00 | 98.9M |
| 2025-08-06 | 7.00 | 8.00 | 7.00 | 8.00 | 166.1M |
| 2025-08-05 | 8.00 | 8.00 | 7.00 | 7.00 | 21.9M |
| 2025-08-04 | 8.00 | 8.00 | 7.00 | 7.00 | 62.7M |
| 2025-08-01 | 8.00 | 8.00 | 8.00 | 8.00 | 69.4M |
| 2025-07-31 | 7.00 | 7.00 | 7.00 | 7.00 | 52.6M |
| 2025-07-30 | 6.00 | 7.00 | 6.00 | 6.00 | 7.0M |
| 2025-07-29 | 6.00 | 7.00 | 6.00 | 7.00 | 5.7M |
| 2025-07-28 | 6.00 | 6.00 | 6.00 | 6.00 | 3.9M |
| 2025-07-25 | 6.00 | 7.00 | 6.00 | 6.00 | 7.3M |
| 2025-07-24 | 7.00 | 7.00 | 6.00 | 7.00 | 7.3M |
| 2025-07-23 | 7.00 | 7.00 | 6.00 | 6.00 | 11.7M |
| 2025-07-22 | 7.00 | 7.00 | 6.00 | 7.00 | 31.6M |
| 2025-07-21 | 7.00 | 7.00 | 6.00 | 6.00 | 8.0M |
| 2025-07-18 | 7.00 | 7.00 | 6.00 | 6.00 | 14.2M |
| 2025-07-17 | 6.00 | 7.00 | 6.00 | 6.00 | 10.4M |
| 2025-07-16 | 6.00 | 7.00 | 6.00 | 6.00 | 23.0M |
| 2025-07-15 | 6.00 | 7.00 | 6.00 | 7.00 | 8.4M |
| 2025-07-14 | 7.00 | 7.00 | 7.00 | 7.00 | 5.9M |
| 2025-07-11 | 7.00 | 7.00 | 7.00 | 7.00 | 33.1M |
| 2025-07-10 | 7.00 | 7.00 | 6.00 | 7.00 | 31.1M |
| 2025-07-09 | 7.00 | 7.00 | 7.00 | 7.00 | 26.0M |
| 2025-07-08 | 6.00 | 7.00 | 6.00 | 7.00 | 7.9M |
| 2025-07-07 | 7.00 | 7.00 | 6.00 | 6.00 | 4.3M |
| 2025-07-04 | 6.00 | 6.00 | 6.00 | 6.00 | 19.3M |
| 2025-07-03 | 6.00 | 7.00 | 6.00 | 6.00 | 4.4M |
| 2025-07-02 | 7.00 | 7.00 | 6.00 | 6.00 | 2.5M |
| 2025-07-01 | 6.00 | 7.00 | 6.00 | 7.00 | 10.8M |
| 2025-06-30 | 7.00 | 7.00 | 7.00 | 7.00 | 9.4M |
| 2025-06-26 | 6.00 | 7.00 | 6.00 | 7.00 | 19.7M |
| 2025-06-25 | 6.00 | 7.00 | 6.00 | 6.00 | 6.5M |
| 2025-06-24 | 6.00 | 7.00 | 6.00 | 7.00 | 4.5M |
| 2025-06-23 | 6.00 | 6.00 | 6.00 | 6.00 | 11.9M |
| 2025-06-20 | 7.00 | 7.00 | 6.00 | 6.00 | 29.9M |
| 2025-06-19 | 7.00 | 7.00 | 7.00 | 7.00 | 4.4M |
| 2025-06-18 | 7.00 | 7.00 | 7.00 | 7.00 | 19.7M |
| 2025-06-17 | 7.00 | 7.00 | 7.00 | 7.00 | 42.7M |
| 2025-06-16 | 7.00 | 8.00 | 7.00 | 7.00 | 15.7M |
| 2025-06-13 | 8.00 | 8.00 | 7.00 | 7.00 | 14.2M |
| 2025-06-12 | 8.00 | 8.00 | 7.00 | 7.00 | 11.3M |
| 2025-06-11 | 7.00 | 8.00 | 7.00 | 7.00 | 14.8M |
| 2025-06-10 | 7.00 | 8.00 | 7.00 | 7.00 | 13.1M |
| 2025-06-05 | 7.00 | 8.00 | 7.00 | 8.00 | 23.7M |
| 2025-06-04 | 7.00 | 8.00 | 7.00 | 8.00 | 23.3M |
| 2025-06-03 | 8.00 | 8.00 | 7.00 | 8.00 | 38.7M |
| 2025-06-02 | 7.00 | 8.00 | 7.00 | 8.00 | 25.0M |
| 2025-05-28 | 8.00 | 8.00 | 7.00 | 7.00 | 28.1M |
| 2025-05-27 | 8.00 | 8.00 | 7.00 | 8.00 | 12.9M |
| 2025-05-26 | 8.00 | 8.00 | 7.00 | 8.00 | 42.2M |
| 2025-05-23 | 7.00 | 8.00 | 7.00 | 8.00 | 11.8M |
| 2025-05-22 | 7.00 | 7.00 | 7.00 | 7.00 | 11.3M |
| 2025-05-21 | 7.00 | 7.00 | 7.00 | 7.00 | 7.2M |
| 2025-05-20 | 7.00 | 7.00 | 7.00 | 7.00 | 37.5M |
| 2025-05-19 | 8.00 | 8.00 | 7.00 | 7.00 | 55.4M |
| 2025-05-16 | 7.00 | 7.00 | 7.00 | 7.00 | 27.5M |
| 2025-05-15 | 7.00 | 7.00 | 7.00 | 7.00 | 20.0M |
| 2025-05-14 | 7.00 | 7.00 | 7.00 | 7.00 | 24.9M |
| 2025-05-09 | 7.00 | 7.00 | 7.00 | 7.00 | 28.4M |
| 2025-05-08 | 7.00 | 8.00 | 7.00 | 8.00 | 5.6M |
| 2025-05-07 | 7.00 | 7.00 | 7.00 | 7.00 | 23.2M |
| 2025-05-06 | 7.00 | 7.00 | 7.00 | 7.00 | 25.3M |
| 2025-05-05 | 8.00 | 8.00 | 7.00 | 7.00 | 89.6M |
| 2025-05-02 | 7.00 | 8.00 | 7.00 | 8.00 | 40.0M |
| 2025-04-30 | 7.00 | 8.00 | 7.00 | 7.00 | 30.5M |
| 2025-04-29 | 7.00 | 8.00 | 7.00 | 8.00 | 15.1M |
| 2025-04-28 | 7.00 | 8.00 | 7.00 | 7.00 | 32.5M |
| 2025-04-25 | 7.00 | 8.00 | 7.00 | 8.00 | 24.4M |
| 2025-04-24 | 8.00 | 8.00 | 8.00 | 8.00 | 11.9M |
| 2025-04-23 | 8.00 | 8.00 | 8.00 | 8.00 | 6.4M |
| 2025-04-22 | 8.00 | 8.00 | 7.00 | 8.00 | 7.5M |
| 2025-04-21 | 8.00 | 8.00 | 7.00 | 7.00 | 19.3M |
| 2025-04-17 | 7.00 | 8.00 | 7.00 | 8.00 | 15.9M |
| 2025-04-16 | 7.00 | 8.00 | 7.00 | 8.00 | 9.4M |
| 2025-04-15 | 8.00 | 8.00 | 7.00 | 7.00 | 17.4M |
| 2025-04-14 | 8.00 | 8.00 | 7.00 | 8.00 | 14.5M |
| 2025-04-11 | 8.00 | 8.00 | 7.00 | 7.00 | 37.8M |
| 2025-04-10 | 8.00 | 8.00 | 7.00 | 8.00 | 14.4M |
| 2025-04-09 | 7.00 | 7.00 | 7.00 | 7.00 | 31.9M |
| 2025-04-08 | 7.00 | 8.00 | 7.00 | 7.00 | 72.7M |
| 2025-03-27 | 9.00 | 9.00 | 8.00 | 8.00 | 10.6M |
| 2025-03-26 | 9.00 | 9.00 | 8.00 | 9.00 | 19.4M |
| 2025-03-25 | 8.00 | 9.00 | 8.00 | 9.00 | 144.5M |
| 2025-03-24 | 9.00 | 9.00 | 9.00 | 9.00 | 52.1M |
| 2025-03-21 | 10.00 | 10.00 | 10.00 | 10.00 | 91.0M |
| 2025-03-20 | 11.00 | 11.00 | 11.00 | 11.00 | 103.6M |
| 2025-03-19 | 11.00 | 11.00 | 10.00 | 11.00 | 157.5M |
| 2025-03-18 | 11.00 | 11.00 | 10.00 | 11.00 | 442.1M |
| 2025-03-17 | 10.00 | 10.00 | 10.00 | 10.00 | 121.9M |
| 2025-03-14 | 9.00 | 9.00 | 9.00 | 9.00 | 230.0M |
| 2025-03-13 | 8.00 | 8.00 | 8.00 | 8.00 | 29.5M |
| 2025-03-12 | 7.00 | 7.00 | 6.00 | 7.00 | 98.0M |
| 2025-03-11 | 6.00 | 7.00 | 6.00 | 6.00 | 24.0M |
| 2025-03-10 | 7.00 | 7.00 | 7.00 | 7.00 | 2.5M |
| 2025-03-07 | 7.00 | 7.00 | 7.00 | 7.00 | 5.7M |
| 2025-03-06 | 7.00 | 7.00 | 6.00 | 7.00 | 10.4M |
| 2025-03-05 | 6.00 | 7.00 | 6.00 | 7.00 | 22.8M |
| 2025-03-04 | 7.00 | 8.00 | 7.00 | 7.00 | 20.2M |
| 2025-03-03 | 7.00 | 8.00 | 7.00 | 7.00 | 9.4M |
| 2025-02-28 | 8.00 | 8.00 | 7.00 | 7.00 | 14.7M |
| 2025-02-27 | 8.00 | 8.00 | 8.00 | 8.00 | 48.8M |
| 2025-02-26 | 6.00 | 7.00 | 6.00 | 7.00 | 13.3M |
| 2025-02-25 | 7.00 | 7.00 | 6.00 | 6.00 | 20.0M |
| 2025-02-24 | 7.00 | 7.00 | 6.00 | 7.00 | 6.5M |
| 2025-02-21 | 6.00 | 7.00 | 6.00 | 7.00 | 21.5M |
| 2025-02-20 | 6.00 | 7.00 | 6.00 | 7.00 | 12.0M |
| 2025-02-19 | 7.00 | 7.00 | 6.00 | 6.00 | 3.0M |
| 2025-02-18 | 7.00 | 7.00 | 7.00 | 7.00 | 6.7M |
| 2025-02-17 | 6.00 | 7.00 | 6.00 | 7.00 | 23.3M |
| 2025-02-14 | 6.00 | 7.00 | 6.00 | 6.00 | 2.9M |
| 2025-02-13 | 6.00 | 6.00 | 6.00 | 6.00 | 14.9M |
| 2025-02-12 | 6.00 | 6.00 | 6.00 | 6.00 | 60.0M |
| 2025-02-11 | 6.00 | 7.00 | 6.00 | 7.00 | 11.9M |
| 2025-02-10 | 7.00 | 7.00 | 6.00 | 6.00 | 35.1M |
| 2025-02-07 | 7.00 | 7.00 | 6.00 | 7.00 | 5.2M |
| 2025-02-06 | 6.00 | 7.00 | 6.00 | 7.00 | 14.0M |
| 2025-02-05 | 7.00 | 7.00 | 6.00 | 6.00 | 19.9M |
| 2025-02-04 | 6.00 | 7.00 | 6.00 | 7.00 | 4.6M |
| 2025-02-03 | 6.00 | 7.00 | 6.00 | 6.00 | 57.4M |
| 2025-01-31 | 6.00 | 7.00 | 6.00 | 7.00 | 4.5M |
| 2025-01-30 | 7.00 | 7.00 | 6.00 | 7.00 | 2.8M |
| 2025-01-24 | 6.00 | 7.00 | 6.00 | 7.00 | 10.9M |
| 2025-01-23 | 6.00 | 7.00 | 6.00 | 7.00 | 13.7M |
| 2025-01-22 | 8.00 | 8.00 | 7.00 | 7.00 | 42.8M |
| 2025-01-21 | 7.00 | 8.00 | 7.00 | 7.00 | 12.5M |
| 2025-01-20 | 8.00 | 8.00 | 7.00 | 7.00 | 8.1M |
| 2025-01-17 | 7.00 | 8.00 | 7.00 | 8.00 | 4.0M |
| 2025-01-16 | 8.00 | 8.00 | 7.00 | 7.00 | 13.5M |
| 2025-01-15 | 8.00 | 8.00 | 8.00 | 8.00 | 26.2M |
| 2025-01-14 | 8.00 | 9.00 | 8.00 | 8.00 | 6.4M |
| 2025-01-13 | 9.00 | 9.00 | 8.00 | 8.00 | 8.6M |
| 2025-01-10 | 9.00 | 9.00 | 9.00 | 9.00 | 4.7M |
| 2025-01-09 | 10.00 | 10.00 | 9.00 | 9.00 | 17.9M |
| 2025-01-08 | 8.00 | 9.00 | 8.00 | 9.00 | 20.8M |
| 2025-01-07 | 8.00 | 8.00 | 8.00 | 8.00 | 36.8M |
| 2025-01-06 | 7.00 | 7.00 | 7.00 | 7.00 | 4.6M |
| 2025-01-03 | 7.00 | 7.00 | 7.00 | 7.00 | 5.5M |
| 2025-01-02 | 7.00 | 7.00 | 7.00 | 7.00 | 16.0M |