25.46
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 | 25.26 | 25.73 | 25.26 | 25.46 | 2.3M |
| 2025-09-25 | 25.04 | 25.28 | 24.95 | 25.23 | 2.3M |
| 2025-09-24 | 24.89 | 25.29 | 24.89 | 25.05 | 1.5M |
| 2025-09-23 | 24.43 | 25.02 | 24.43 | 24.74 | 3.0M |
| 2025-09-22 | 24.20 | 24.42 | 24.13 | 24.31 | 2.7M |
| 2025-09-19 | 24.62 | 24.62 | 24.23 | 24.31 | 3.9M |
| 2025-09-18 | 24.92 | 24.98 | 24.65 | 24.85 | 4.3M |
| 2025-09-17 | 24.82 | 25.10 | 24.72 | 24.90 | 3.8M |
| 2025-09-16 | 24.55 | 24.91 | 24.55 | 24.86 | 5.6M |
| 2025-09-15 | 24.55 | 24.62 | 24.39 | 24.44 | 3.2M |
| 2025-09-12 | 24.76 | 24.86 | 24.50 | 24.51 | 3.0M |
| 2025-09-11 | 24.49 | 24.71 | 24.39 | 24.66 | 3.4M |
| 2025-09-10 | 24.32 | 24.68 | 24.25 | 24.66 | 4.1M |
| 2025-09-09 | 24.24 | 24.58 | 24.23 | 24.24 | 5.0M |
| 2025-09-08 | 24.27 | 24.37 | 23.91 | 24.13 | 3.5M |
| 2025-09-05 | 24.42 | 24.54 | 24.07 | 24.18 | 4.6M |
| 2025-09-04 | 24.49 | 24.74 | 24.37 | 24.64 | 3.6M |
| 2025-09-03 | 24.82 | 25.02 | 24.40 | 24.47 | 3.7M |
| 2025-09-02 | 24.88 | 25.03 | 24.69 | 25.01 | 4.2M |
| 2025-08-29 | 24.85 | 25.02 | 24.82 | 24.94 | 2.3M |
| 2025-08-28 | 24.66 | 24.87 | 24.49 | 24.83 | 3.7M |
| 2025-08-27 | 24.35 | 24.74 | 24.35 | 24.64 | 3.6M |
| 2025-08-26 | 24.31 | 24.39 | 24.17 | 24.37 | 2.5M |
| 2025-08-25 | 24.28 | 24.44 | 24.20 | 24.42 | 2.4M |
| 2025-08-22 | 23.88 | 24.39 | 23.88 | 24.33 | 2.9M |
| 2025-08-21 | 23.62 | 23.88 | 23.57 | 23.83 | 2.0M |
| 2025-08-20 | 23.52 | 23.76 | 23.48 | 23.66 | 4.1M |
| 2025-08-19 | 23.40 | 23.60 | 23.32 | 23.45 | 5.9M |
| 2025-08-18 | 23.51 | 23.58 | 23.33 | 23.49 | 3.7M |
| 2025-08-15 | 23.61 | 23.88 | 23.54 | 23.60 | 4.0M |
| 2025-08-14 | 23.63 | 23.67 | 23.39 | 23.64 | 4.5M |
| 2025-08-13 | 23.42 | 23.66 | 23.34 | 23.65 | 4.0M |
| 2025-08-12 | 23.33 | 23.60 | 23.27 | 23.42 | 3.5M |
| 2025-08-11 | 23.52 | 23.61 | 23.23 | 23.27 | 3.8M |
| 2025-08-08 | 23.44 | 23.71 | 23.35 | 23.47 | 5.6M |
| 2025-08-07 | 23.59 | 23.85 | 23.31 | 23.33 | 4.7M |
| 2025-08-06 | 23.81 | 23.97 | 23.39 | 23.45 | 5.6M |
| 2025-08-05 | 23.61 | 23.67 | 23.32 | 23.65 | 3.6M |
| 2025-08-04 | 23.57 | 23.76 | 23.47 | 23.59 | 3.2M |
| 2025-08-01 | 24.01 | 24.04 | 23.50 | 23.62 | 3.8M |
| 2025-07-31 | 24.00 | 24.36 | 24.00 | 24.09 | 3.0M |
| 2025-07-30 | 24.44 | 24.44 | 24.05 | 24.23 | 2.3M |
| 2025-07-29 | 24.38 | 24.58 | 24.30 | 24.56 | 4.4M |
| 2025-07-28 | 24.23 | 24.39 | 24.23 | 24.34 | 2.6M |
| 2025-07-25 | 24.20 | 24.20 | 23.94 | 24.04 | 2.3M |
| 2025-07-24 | 23.92 | 24.18 | 23.81 | 24.16 | 5.2M |
| 2025-07-23 | 23.66 | 23.97 | 23.64 | 23.97 | 3.9M |
| 2025-07-22 | 23.42 | 23.71 | 23.42 | 23.60 | 4.6M |
| 2025-07-21 | 23.77 | 23.80 | 23.41 | 23.45 | 2.7M |
| 2025-07-18 | 24.14 | 24.22 | 23.69 | 23.79 | 5.5M |
| 2025-07-17 | 23.67 | 23.95 | 23.60 | 23.92 | 2.7M |
| 2025-07-16 | 23.98 | 24.08 | 23.67 | 23.76 | 3.9M |
| 2025-07-15 | 24.32 | 24.41 | 23.97 | 23.98 | 4.0M |
| 2025-07-14 | 24.55 | 24.55 | 24.23 | 24.34 | 4.0M |
| 2025-07-11 | 24.41 | 24.69 | 24.37 | 24.61 | 2.5M |
| 2025-07-10 | 24.20 | 24.48 | 24.06 | 24.47 | 3.1M |
| 2025-07-09 | 24.37 | 24.45 | 24.21 | 24.27 | 2.8M |
| 2025-07-08 | 23.76 | 24.52 | 23.76 | 24.42 | 6.1M |
| 2025-07-07 | 23.90 | 24.02 | 23.56 | 23.79 | 2.9M |
| 2025-07-03 | 23.96 | 24.10 | 23.93 | 24.04 | 1.9M |
| 2025-07-02 | 23.77 | 24.05 | 23.54 | 24.01 | 2.8M |
| 2025-07-01 | 23.48 | 23.72 | 23.24 | 23.58 | 7.4M |
| 2025-06-30 | 23.47 | 23.58 | 23.39 | 23.45 | 5.0M |
| 2025-06-27 | 23.67 | 23.67 | 23.43 | 23.57 | 3.4M |
| 2025-06-26 | 23.39 | 23.75 | 23.36 | 23.69 | 2.5M |
| 2025-06-25 | 23.49 | 23.51 | 23.30 | 23.35 | 4.1M |
| 2025-06-24 | 23.41 | 23.72 | 23.38 | 23.48 | 4.2M |
| 2025-06-23 | 24.70 | 24.70 | 23.68 | 23.76 | 8.1M |
| 2025-06-20 | 24.27 | 24.46 | 24.22 | 24.39 | 3.0M |
| 2025-06-18 | 24.62 | 24.76 | 24.35 | 24.41 | 3.9M |
| 2025-06-17 | 24.54 | 24.73 | 24.36 | 24.56 | 3.5M |
| 2025-06-16 | 24.32 | 24.57 | 24.13 | 24.32 | 4.5M |
| 2025-06-13 | 24.36 | 24.51 | 24.04 | 24.38 | 5.1M |
| 2025-06-12 | 23.77 | 23.95 | 23.58 | 23.95 | 2.8M |
| 2025-06-11 | 23.66 | 23.91 | 23.45 | 23.86 | 2.7M |
| 2025-06-10 | 23.33 | 23.66 | 23.33 | 23.50 | 7.6M |
| 2025-06-09 | 23.15 | 23.35 | 22.98 | 23.12 | 1.8M |
| 2025-06-06 | 22.85 | 23.15 | 22.85 | 23.08 | 1.5M |
| 2025-06-05 | 22.81 | 22.82 | 22.59 | 22.64 | 1.6M |
| 2025-06-04 | 23.09 | 23.28 | 22.64 | 22.67 | 1.8M |
| 2025-06-03 | 22.80 | 23.24 | 22.60 | 23.09 | 1.9M |
| 2025-06-02 | 22.88 | 22.93 | 22.53 | 22.78 | 2.6M |
| 2025-05-30 | 22.54 | 22.60 | 22.31 | 22.49 | 2.6M |
| 2025-05-29 | 22.57 | 22.68 | 22.43 | 22.67 | 1.7M |
| 2025-05-28 | 22.94 | 22.97 | 22.48 | 22.55 | 1.4M |
| 2025-05-27 | 22.73 | 22.84 | 22.57 | 22.81 | 1.2M |
| 2025-05-23 | 22.33 | 22.65 | 22.32 | 22.59 | 0.9M |
| 2025-05-22 | 22.49 | 22.63 | 22.22 | 22.50 | 1.3M |
| 2025-05-21 | 22.88 | 22.92 | 22.59 | 22.59 | 1.1M |
| 2025-05-20 | 23.22 | 23.25 | 23.00 | 23.02 | 0.7M |
| 2025-05-19 | 23.33 | 23.33 | 23.05 | 23.22 | 0.9M |
| 2025-05-16 | 23.60 | 23.62 | 23.29 | 23.52 | 0.6M |
| 2025-05-15 | 23.26 | 23.57 | 23.15 | 23.57 | 1.2M |
| 2025-05-14 | 23.51 | 23.58 | 23.40 | 23.51 | 0.8M |
| 2025-05-13 | 23.44 | 23.82 | 23.35 | 23.63 | 1.0M |
| 2025-05-12 | 23.50 | 23.67 | 23.14 | 23.30 | 0.9M |
| 2025-05-09 | 22.80 | 22.84 | 22.54 | 22.72 | 0.7M |
| 2025-05-08 | 22.39 | 22.78 | 22.37 | 22.49 | 1.5M |
| 2025-05-07 | 22.21 | 22.30 | 22.01 | 22.18 | 0.8M |
| 2025-05-06 | 22.23 | 22.35 | 22.04 | 22.14 | 0.8M |
| 2025-05-05 | 22.25 | 22.28 | 22.02 | 22.13 | 1.0M |
| 2025-05-02 | 22.50 | 22.61 | 22.09 | 22.55 | 1.5M |
| 2025-05-01 | 21.93 | 22.48 | 21.93 | 22.21 | 1.4M |
| 2025-04-30 | 22.34 | 22.34 | 21.81 | 22.07 | 0.9M |
| 2025-04-29 | 22.53 | 22.78 | 22.47 | 22.67 | 0.5M |
| 2025-04-28 | 22.58 | 22.82 | 22.55 | 22.75 | 0.5M |
| 2025-04-25 | 22.41 | 22.60 | 22.33 | 22.59 | 0.9M |
| 2025-04-24 | 22.40 | 22.68 | 22.27 | 22.59 | 1.5M |
| 2025-04-23 | 22.49 | 22.74 | 22.11 | 22.24 | 1.6M |
| 2025-04-22 | 22.01 | 22.45 | 21.93 | 22.28 | 1.4M |
| 2025-04-21 | 22.07 | 22.07 | 21.51 | 21.74 | 1.1M |
| 2025-04-17 | 22.01 | 22.68 | 22.01 | 22.35 | 1.5M |
| 2025-04-16 | 21.77 | 22.19 | 21.72 | 21.83 | 1.3M |
| 2025-04-15 | 21.66 | 22.03 | 21.62 | 21.63 | 1.7M |
| 2025-04-14 | 22.08 | 22.09 | 21.44 | 21.65 | 2.5M |
| 2025-04-11 | 21.12 | 21.74 | 20.73 | 21.59 | 2.4M |
| 2025-04-10 | 21.92 | 21.92 | 20.61 | 21.04 | 2.8M |
| 2025-04-09 | 20.49 | 22.73 | 20.31 | 22.52 | 4.5M |
| 2025-04-08 | 22.04 | 22.15 | 20.53 | 20.83 | 4.8M |
| 2025-04-07 | 20.77 | 22.24 | 20.43 | 21.36 | 4.1M |
| 2025-04-04 | 22.94 | 23.07 | 21.46 | 21.57 | 3.9M |
| 2025-04-03 | 24.57 | 24.69 | 23.70 | 23.71 | 2.5M |
| 2025-04-02 | 25.47 | 25.78 | 25.42 | 25.75 | 1.4M |
| 2025-04-01 | 25.50 | 25.71 | 25.28 | 25.69 | 1.6M |
| 2025-03-31 | 25.23 | 25.68 | 25.21 | 25.55 | 1.4M |
| 2025-03-28 | 25.41 | 25.48 | 25.15 | 25.28 | 1.7M |
| 2025-03-27 | 25.58 | 25.69 | 25.32 | 25.40 | 1.9M |
| 2025-03-26 | 25.73 | 25.95 | 25.60 | 25.65 | 1.8M |
| 2025-03-25 | 25.53 | 25.74 | 25.45 | 25.52 | 1.4M |
| 2025-03-24 | 25.27 | 25.56 | 25.21 | 25.43 | 1.8M |
| 2025-03-21 | 25.24 | 25.26 | 24.98 | 25.11 | 1.3M |
| 2025-03-20 | 25.27 | 25.57 | 25.18 | 25.50 | 1.5M |
| 2025-03-19 | 25.03 | 25.51 | 25.02 | 25.42 | 1.5M |
| 2025-03-18 | 25.04 | 25.11 | 24.79 | 24.99 | 1.6M |
| 2025-03-17 | 24.50 | 25.03 | 24.50 | 24.91 | 1.5M |
| 2025-03-14 | 23.95 | 24.55 | 23.85 | 24.52 | 1.5M |
| 2025-03-13 | 23.88 | 24.24 | 23.66 | 23.81 | 1.8M |
| 2025-03-12 | 23.91 | 24.20 | 23.81 | 23.98 | 1.6M |
| 2025-03-11 | 24.07 | 24.22 | 23.73 | 23.87 | 1.5M |
| 2025-03-10 | 23.94 | 24.32 | 23.79 | 24.01 | 1.6M |
| 2025-03-07 | 23.58 | 24.05 | 23.58 | 23.86 | 1.5M |
| 2025-03-06 | 23.35 | 23.65 | 23.17 | 23.50 | 1.9M |
| 2025-03-05 | 23.51 | 23.57 | 23.00 | 23.46 | 2.0M |
| 2025-03-04 | 23.73 | 24.19 | 23.36 | 23.81 | 1.8M |
| 2025-03-03 | 25.03 | 25.16 | 23.80 | 24.03 | 1.7M |
| 2025-02-28 | 24.51 | 24.95 | 24.33 | 24.93 | 0.7M |
| 2025-02-27 | 24.64 | 24.87 | 24.44 | 24.57 | 0.7M |
| 2025-02-26 | 24.65 | 24.73 | 24.38 | 24.51 | 0.6M |
| 2025-02-25 | 24.97 | 25.09 | 24.42 | 24.60 | 0.6M |
| 2025-02-24 | 25.08 | 25.14 | 24.86 | 25.02 | 0.5M |
| 2025-02-21 | 25.44 | 25.50 | 24.99 | 25.02 | 0.9M |
| 2025-02-20 | 25.33 | 25.63 | 25.21 | 25.58 | 0.5M |
| 2025-02-19 | 25.28 | 25.62 | 25.28 | 25.39 | 0.6M |
| 2025-02-18 | 24.98 | 25.37 | 24.85 | 25.21 | 0.5M |
| 2025-02-14 | 24.89 | 25.23 | 24.88 | 24.88 | 0.5M |
| 2025-02-13 | 24.57 | 24.85 | 24.44 | 24.81 | 0.4M |
| 2025-02-12 | 25.08 | 25.20 | 24.57 | 24.62 | 0.6M |
| 2025-02-11 | 25.23 | 25.44 | 25.05 | 25.24 | 0.5M |
| 2025-02-10 | 24.75 | 25.12 | 24.75 | 25.08 | 0.4M |
| 2025-02-07 | 24.62 | 24.74 | 24.50 | 24.52 | 0.7M |
| 2025-02-06 | 25.14 | 25.18 | 24.40 | 24.52 | 0.6M |
| 2025-02-05 | 25.00 | 25.05 | 24.83 | 25.00 | 0.4M |
| 2025-02-04 | 24.33 | 25.00 | 24.29 | 24.95 | 0.7M |
| 2025-02-03 | 24.29 | 24.56 | 24.09 | 24.44 | 1.2M |
| 2025-01-31 | 25.02 | 25.02 | 24.28 | 24.33 | 1.0M |
| 2025-01-30 | 25.09 | 25.15 | 24.86 | 25.00 | 0.6M |
| 2025-01-29 | 24.79 | 25.01 | 24.74 | 24.91 | 0.7M |
| 2025-01-28 | 25.11 | 25.21 | 24.69 | 24.85 | 0.6M |
| 2025-01-27 | 25.27 | 25.32 | 24.89 | 25.06 | 1.0M |
| 2025-01-24 | 25.66 | 25.76 | 25.35 | 25.37 | 0.7M |
| 2025-01-23 | 25.67 | 25.81 | 25.49 | 25.62 | 0.9M |
| 2025-01-22 | 25.96 | 25.96 | 25.52 | 25.55 | 0.8M |
| 2025-01-21 | 26.13 | 26.15 | 25.89 | 26.01 | 3.1M |
| 2025-01-17 | 25.96 | 26.23 | 25.90 | 26.16 | 0.6M |
| 2025-01-16 | 25.73 | 26.01 | 25.70 | 25.97 | 0.7M |
| 2025-01-15 | 25.56 | 25.87 | 25.49 | 25.78 | 0.5M |
| 2025-01-14 | 25.08 | 25.43 | 25.05 | 25.42 | 0.7M |
| 2025-01-13 | 24.72 | 25.26 | 24.72 | 25.14 | 1.0M |
| 2025-01-10 | 24.86 | 25.14 | 24.51 | 24.62 | 1.3M |
| 2025-01-08 | 24.38 | 24.55 | 24.30 | 24.55 | 0.8M |
| 2025-01-07 | 24.46 | 24.69 | 24.33 | 24.53 | 0.9M |
| 2025-01-06 | 24.50 | 24.69 | 24.23 | 24.29 | 1.3M |
| 2025-01-03 | 24.30 | 24.45 | 24.22 | 24.38 | 0.9M |
| 2025-01-02 | 24.05 | 24.33 | 24.01 | 24.16 | 1.2M |