27.82
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 | 28.20 | 28.20 | 27.64 | 27.82 | 5.8M |
| 2025-09-25 | 28.67 | 28.92 | 27.95 | 28.05 | 4.1M |
| 2025-09-24 | 29.04 | 29.04 | 28.36 | 28.53 | 3.8M |
| 2025-09-23 | 29.15 | 29.45 | 28.41 | 28.90 | 2.8M |
| 2025-09-22 | 28.90 | 29.13 | 28.58 | 29.01 | 4.9M |
| 2025-09-19 | 28.47 | 29.05 | 28.13 | 28.86 | 13.6M |
| 2025-09-18 | 28.70 | 28.99 | 28.21 | 28.62 | 2.4M |
| 2025-09-17 | 29.25 | 29.48 | 27.98 | 28.85 | 6.5M |
| 2025-09-15 | 28.82 | 29.34 | 28.82 | 29.29 | 2.0M |
| 2025-09-12 | 29.00 | 29.75 | 28.84 | 28.97 | 3.2M |
| 2025-09-11 | 28.39 | 29.06 | 28.17 | 28.99 | 2.7M |
| 2025-09-10 | 28.48 | 28.69 | 28.12 | 28.54 | 2.6M |
| 2025-09-09 | 28.40 | 28.72 | 28.00 | 28.34 | 4.7M |
| 2025-09-08 | 28.41 | 28.49 | 28.07 | 28.35 | 2.0M |
| 2025-09-05 | 27.69 | 28.58 | 27.61 | 28.49 | 6.6M |
| 2025-09-04 | 26.84 | 27.79 | 26.80 | 27.69 | 4.4M |
| 2025-09-03 | 26.37 | 26.94 | 26.37 | 26.84 | 3.5M |
| 2025-09-02 | 26.17 | 26.70 | 26.13 | 26.51 | 2.8M |
| 2025-09-01 | 26.29 | 26.30 | 26.01 | 26.21 | 3.8M |
| 2025-08-29 | 26.35 | 26.45 | 26.04 | 26.24 | 3.6M |
| 2025-08-28 | 25.88 | 26.49 | 25.86 | 26.37 | 5.4M |
| 2025-08-27 | 25.63 | 25.96 | 25.20 | 25.88 | 4.9M |
| 2025-08-26 | 25.51 | 25.95 | 25.32 | 25.80 | 20.5M |
| 2025-08-25 | 25.65 | 25.92 | 25.63 | 25.68 | 2.4M |
| 2025-08-22 | 25.56 | 26.10 | 25.31 | 25.87 | 6.8M |
| 2025-08-21 | 25.20 | 25.83 | 25.13 | 25.69 | 3.9M |
| 2025-08-20 | 25.68 | 25.68 | 25.12 | 25.20 | 4.1M |
| 2025-08-19 | 25.71 | 25.95 | 25.51 | 25.72 | 2.4M |
| 2025-08-18 | 25.90 | 25.94 | 25.47 | 25.59 | 3.6M |
| 2025-08-15 | 25.67 | 25.97 | 25.58 | 25.91 | 6.2M |
| 2025-08-14 | 25.96 | 26.01 | 25.54 | 25.59 | 4.6M |
| 2025-08-13 | 26.13 | 26.25 | 25.91 | 26.02 | 5.5M |
| 2025-08-12 | 26.24 | 26.24 | 25.88 | 26.00 | 2.5M |
| 2025-08-11 | 26.20 | 26.27 | 26.01 | 26.11 | 2.7M |
| 2025-08-08 | 26.60 | 26.60 | 26.07 | 26.24 | 3.9M |
| 2025-08-07 | 26.18 | 26.91 | 26.18 | 26.67 | 5.2M |
| 2025-08-06 | 26.70 | 27.18 | 26.40 | 26.45 | 3.0M |
| 2025-08-05 | 26.99 | 26.99 | 26.45 | 26.75 | 3.0M |
| 2025-08-04 | 26.81 | 26.82 | 26.30 | 26.40 | 2.4M |
| 2025-08-01 | 26.75 | 27.09 | 26.58 | 26.68 | 3.7M |
| 2025-07-31 | 26.86 | 27.20 | 26.50 | 26.87 | 4.1M |
| 2025-07-30 | 26.86 | 27.13 | 26.61 | 26.86 | 5.1M |
| 2025-07-29 | 26.16 | 27.20 | 26.16 | 27.04 | 4.9M |
| 2025-07-28 | 26.80 | 26.80 | 26.13 | 26.46 | 2.5M |
| 2025-07-25 | 26.86 | 27.10 | 25.92 | 26.67 | 4.6M |
| 2025-07-24 | 26.58 | 27.06 | 26.46 | 27.00 | 4.9M |
| 2025-07-23 | 26.00 | 26.74 | 25.86 | 26.61 | 4.9M |
| 2025-07-22 | 26.15 | 26.15 | 25.55 | 25.81 | 3.0M |
| 2025-07-21 | 26.50 | 26.50 | 26.02 | 26.07 | 3.0M |
| 2025-07-18 | 26.40 | 26.59 | 26.26 | 26.41 | 3.3M |
| 2025-07-17 | 26.31 | 26.60 | 26.13 | 26.38 | 2.5M |
| 2025-07-16 | 26.60 | 26.86 | 26.22 | 26.38 | 2.6M |
| 2025-07-15 | 26.68 | 26.71 | 26.12 | 26.47 | 3.8M |
| 2025-07-14 | 26.80 | 26.94 | 26.45 | 26.49 | 3.5M |
| 2025-07-11 | 27.39 | 27.98 | 26.37 | 26.65 | 9.6M |
| 2025-07-10 | 27.05 | 27.72 | 26.62 | 27.26 | 6.4M |
| 2025-07-09 | 26.82 | 27.10 | 26.39 | 26.72 | 6.4M |
| 2025-07-08 | 26.99 | 26.99 | 26.61 | 26.74 | 2.2M |
| 2025-07-07 | 27.07 | 27.08 | 26.45 | 26.91 | 3.0M |
| 2025-07-04 | 26.85 | 27.33 | 26.67 | 26.95 | 0.6M |
| 2025-07-03 | 27.07 | 27.12 | 26.09 | 26.79 | 1.8M |
| 2025-07-02 | 26.78 | 27.25 | 26.62 | 27.16 | 5.4M |
| 2025-07-01 | 25.90 | 27.01 | 25.77 | 26.91 | 4.7M |
| 2025-06-30 | 26.11 | 26.25 | 25.71 | 25.92 | 5.7M |
| 2025-06-27 | 25.76 | 26.25 | 25.67 | 26.11 | 4.9M |
| 2025-06-26 | 26.14 | 26.36 | 25.71 | 25.89 | 4.1M |
| 2025-06-25 | 25.86 | 26.22 | 25.74 | 26.06 | 7.5M |
| 2025-06-24 | 25.80 | 26.27 | 25.80 | 26.00 | 2.7M |
| 2025-06-23 | 25.45 | 25.75 | 25.30 | 25.66 | 5.5M |
| 2025-06-20 | 25.66 | 26.10 | 25.40 | 25.58 | 39.9M |
| 2025-06-19 | 25.72 | 25.73 | 25.22 | 25.50 | 6.9M |
| 2025-06-18 | 25.46 | 25.69 | 25.13 | 25.60 | 12.4M |
| 2025-06-17 | 26.02 | 26.23 | 25.20 | 25.59 | 11.4M |
| 2025-06-16 | 26.12 | 26.35 | 26.00 | 26.15 | 3.8M |
| 2025-06-13 | 26.14 | 26.38 | 25.90 | 26.03 | 18.2M |
| 2025-06-12 | 26.69 | 26.82 | 26.23 | 26.28 | 6.1M |
| 2025-06-11 | 26.91 | 27.42 | 25.90 | 26.56 | 16.0M |
| 2025-06-10 | 26.89 | 27.08 | 26.66 | 26.95 | 6.6M |
| 2025-06-09 | 26.88 | 27.00 | 26.54 | 26.89 | 2.5M |
| 2025-06-06 | 26.80 | 27.11 | 26.44 | 27.02 | 2.3M |
| 2025-06-05 | 26.75 | 26.88 | 26.45 | 26.68 | 4.5M |
| 2025-06-04 | 26.90 | 28.03 | 26.62 | 26.74 | 8.0M |
| 2025-06-03 | 26.66 | 27.03 | 26.53 | 26.97 | 9.0M |
| 2025-06-02 | 27.19 | 27.25 | 26.76 | 26.88 | 6.3M |
| 2025-05-30 | 26.26 | 27.48 | 25.88 | 27.29 | 32.8M |
| 2025-05-29 | 25.61 | 26.60 | 25.61 | 26.46 | 5.1M |
| 2025-05-28 | 25.63 | 26.50 | 25.63 | 25.98 | 9.2M |
| 2025-05-27 | 24.99 | 26.83 | 24.96 | 26.27 | 12.9M |
| 2025-05-26 | 24.96 | 25.08 | 24.87 | 24.97 | 1.1M |
| 2025-05-23 | 24.64 | 24.95 | 24.20 | 24.84 | 6.0M |
| 2025-05-22 | 25.06 | 25.06 | 24.41 | 24.52 | 3.6M |
| 2025-05-21 | 25.06 | 25.06 | 24.55 | 25.00 | 4.8M |
| 2025-05-20 | 24.79 | 25.02 | 24.69 | 24.94 | 6.2M |
| 2025-05-19 | 24.93 | 25.04 | 24.41 | 24.76 | 5.8M |
| 2025-05-16 | 24.53 | 25.00 | 24.09 | 24.89 | 7.0M |
| 2025-05-15 | 24.55 | 24.60 | 23.80 | 24.51 | 4.8M |
| 2025-05-14 | 25.09 | 25.09 | 24.37 | 24.53 | 6.3M |
| 2025-05-13 | 24.72 | 25.09 | 24.20 | 24.97 | 11.9M |
| 2025-05-12 | 24.90 | 24.98 | 24.29 | 24.60 | 4.4M |
| 2025-05-09 | 25.03 | 25.26 | 24.87 | 25.03 | 16.9M |
| 2025-05-08 | 25.78 | 25.88 | 24.82 | 24.91 | 7.8M |
| 2025-05-07 | 25.44 | 25.99 | 25.39 | 25.91 | 7.3M |
| 2025-05-06 | 25.19 | 25.91 | 25.15 | 25.74 | 4.3M |
| 2025-05-05 | 24.80 | 25.00 | 24.47 | 24.78 | 2.9M |
| 2025-05-02 | 24.90 | 25.13 | 24.35 | 24.68 | 6.2M |
| 2025-04-30 | 25.00 | 25.41 | 24.51 | 25.29 | 10.3M |
| 2025-04-29 | 25.90 | 25.90 | 24.73 | 24.96 | 10.0M |
| 2025-04-28 | 25.79 | 26.55 | 25.72 | 25.85 | 5.4M |
| 2025-04-25 | 25.93 | 26.97 | 25.09 | 25.64 | 5.8M |
| 2025-04-24 | 25.50 | 26.65 | 25.12 | 26.07 | 8.3M |
| 2025-04-23 | 24.21 | 25.58 | 24.21 | 25.54 | 7.6M |
| 2025-04-22 | 24.41 | 24.50 | 23.89 | 24.18 | 5.1M |
| 2025-04-21 | 24.16 | 24.45 | 24.02 | 24.38 | 1.9M |
| 2025-04-16 | 24.34 | 24.73 | 24.10 | 24.29 | 4.5M |
| 2025-04-15 | 24.40 | 24.60 | 24.24 | 24.34 | 6.4M |
| 2025-04-14 | 23.39 | 24.68 | 23.39 | 24.38 | 4.6M |
| 2025-04-11 | 22.98 | 23.65 | 22.65 | 23.17 | 3.0M |
| 2025-04-10 | 23.89 | 23.99 | 22.88 | 23.10 | 9.7M |
| 2025-04-09 | 21.81 | 24.26 | 21.27 | 24.02 | 8.5M |
| 2025-04-08 | 22.68 | 22.90 | 21.83 | 21.92 | 8.9M |
| 2025-04-07 | 23.81 | 23.89 | 22.21 | 22.33 | 10.4M |
| 2025-04-04 | 25.37 | 25.37 | 24.08 | 24.36 | 6.7M |
| 2025-04-03 | 24.38 | 26.37 | 24.26 | 25.37 | 12.4M |
| 2025-04-02 | 24.32 | 24.39 | 23.98 | 24.29 | 6.5M |
| 2025-04-01 | 23.96 | 24.45 | 23.75 | 24.32 | 7.7M |
| 2025-03-31 | 24.54 | 24.54 | 23.70 | 23.91 | 6.1M |
| 2025-03-28 | 24.27 | 24.66 | 23.79 | 24.43 | 6.8M |
| 2025-03-27 | 24.35 | 24.45 | 24.01 | 24.15 | 3.6M |
| 2025-03-26 | 24.37 | 24.49 | 23.89 | 24.27 | 5.7M |
| 2025-03-25 | 23.53 | 24.43 | 23.53 | 24.34 | 8.2M |
| 2025-03-24 | 24.13 | 24.13 | 23.47 | 23.53 | 4.9M |
| 2025-03-21 | 23.75 | 24.24 | 23.61 | 24.16 | 17.5M |
| 2025-03-20 | 23.82 | 23.94 | 23.55 | 23.74 | 6.4M |
| 2025-03-19 | 23.62 | 24.14 | 23.62 | 23.77 | 5.7M |
| 2025-03-18 | 23.55 | 24.18 | 23.37 | 23.51 | 8.0M |
| 2025-03-14 | 22.93 | 23.77 | 22.79 | 23.67 | 7.3M |
| 2025-03-13 | 22.89 | 22.99 | 22.64 | 22.78 | 4.5M |
| 2025-03-12 | 22.34 | 22.98 | 22.34 | 22.90 | 6.1M |
| 2025-03-11 | 21.91 | 22.60 | 21.91 | 22.35 | 7.0M |
| 2025-03-10 | 22.76 | 22.81 | 21.63 | 21.92 | 5.6M |
| 2025-03-07 | 22.57 | 22.99 | 22.30 | 22.79 | 6.5M |
| 2025-03-06 | 22.82 | 23.15 | 22.31 | 22.69 | 6.1M |
| 2025-03-05 | 22.70 | 23.17 | 22.50 | 22.70 | 3.5M |
| 2025-03-04 | 23.00 | 23.00 | 22.17 | 22.52 | 15.4M |
| 2025-03-03 | 22.40 | 23.56 | 22.40 | 23.04 | 7.9M |
| 2025-02-28 | 22.67 | 22.75 | 22.22 | 22.29 | 23.4M |
| 2025-02-27 | 22.35 | 22.88 | 22.35 | 22.56 | 4.6M |
| 2025-02-26 | 22.37 | 22.51 | 22.01 | 22.35 | 6.9M |
| 2025-02-25 | 22.44 | 22.44 | 22.06 | 22.22 | 4.9M |
| 2025-02-24 | 22.19 | 22.73 | 21.63 | 22.27 | 62.2M |
| 2025-02-21 | 22.65 | 22.65 | 22.12 | 22.25 | 4.6M |
| 2025-02-20 | 22.42 | 22.72 | 22.27 | 22.56 | 5.7M |
| 2025-02-19 | 22.74 | 23.05 | 22.33 | 22.43 | 18.7M |
| 2025-02-18 | 22.54 | 23.08 | 22.43 | 22.74 | 9.2M |
| 2025-02-17 | 22.66 | 22.70 | 22.40 | 22.57 | 1.2M |
| 2025-02-14 | 22.09 | 23.01 | 22.09 | 22.66 | 17.3M |
| 2025-02-13 | 22.00 | 22.60 | 21.98 | 22.17 | 31.5M |
| 2025-02-12 | 21.45 | 22.32 | 21.45 | 22.04 | 12.7M |
| 2025-02-11 | 22.05 | 22.05 | 21.56 | 21.66 | 17.8M |
| 2025-02-10 | 22.35 | 22.41 | 21.80 | 21.95 | 6.5M |
| 2025-02-07 | 22.00 | 22.25 | 21.62 | 22.11 | 22.4M |
| 2025-02-06 | 22.10 | 22.37 | 21.74 | 21.85 | 25.0M |
| 2025-02-05 | 22.29 | 22.30 | 21.70 | 21.79 | 20.8M |
| 2025-02-04 | 21.33 | 22.44 | 21.10 | 22.17 | 29.2M |
| 2025-01-31 | 21.32 | 21.32 | 20.78 | 21.01 | 8.4M |
| 2025-01-30 | 21.39 | 21.60 | 21.03 | 21.15 | 4.8M |
| 2025-01-29 | 20.96 | 21.52 | 20.94 | 21.29 | 3.7M |
| 2025-01-28 | 20.77 | 21.17 | 20.69 | 21.06 | 5.9M |
| 2025-01-27 | 20.69 | 20.93 | 20.58 | 20.71 | 1.9M |
| 2025-01-24 | 20.93 | 21.03 | 20.63 | 20.76 | 3.6M |
| 2025-01-23 | 20.99 | 20.99 | 20.61 | 20.83 | 6.3M |
| 2025-01-22 | 20.29 | 21.07 | 20.13 | 20.89 | 8.0M |
| 2025-01-21 | 20.15 | 20.62 | 20.13 | 20.16 | 4.4M |
| 2025-01-20 | 20.01 | 20.24 | 20.01 | 20.13 | 1.6M |
| 2025-01-17 | 20.15 | 20.40 | 19.92 | 20.09 | 5.2M |
| 2025-01-16 | 20.37 | 20.46 | 19.94 | 20.17 | 9.3M |
| 2025-01-15 | 19.71 | 20.40 | 19.71 | 20.34 | 5.7M |
| 2025-01-14 | 19.85 | 19.96 | 19.56 | 19.67 | 4.3M |
| 2025-01-13 | 19.82 | 19.87 | 19.39 | 19.81 | 7.6M |
| 2025-01-10 | 20.14 | 20.20 | 19.66 | 19.72 | 4.0M |
| 2025-01-09 | 20.22 | 20.29 | 20.02 | 20.13 | 2.2M |
| 2025-01-08 | 20.34 | 20.34 | 19.86 | 20.12 | 6.5M |
| 2025-01-07 | 20.19 | 20.53 | 20.09 | 20.21 | 6.3M |
| 2025-01-06 | 20.40 | 20.59 | 20.15 | 20.29 | 7.4M |
| 2025-01-03 | 20.74 | 20.77 | 20.29 | 20.39 | 3.0M |
| 2025-01-02 | 20.50 | 20.74 | 20.49 | 20.65 | 1.8M |