38.40
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 39.55 | 39.55 | 38.35 | 38.40 | 6.9M |
| 2025-10-02 | 40.70 | 40.80 | 39.60 | 39.80 | 4.1M |
| 2025-10-01 | 40.60 | 41.25 | 40.50 | 40.70 | 4.3M |
| 2025-09-30 | 40.20 | 41.15 | 40.20 | 40.60 | 5.1M |
| 2025-09-26 | 40.25 | 40.40 | 39.40 | 40.15 | 4.1M |
| 2025-09-25 | 39.30 | 40.40 | 39.30 | 40.15 | 6.1M |
| 2025-09-24 | 39.35 | 39.50 | 38.75 | 39.00 | 3.7M |
| 2025-09-23 | 39.00 | 39.55 | 39.00 | 39.25 | 4.3M |
| 2025-09-22 | 39.55 | 39.55 | 38.70 | 39.20 | 4.4M |
| 2025-09-19 | 38.85 | 39.50 | 38.65 | 38.90 | 4.4M |
| 2025-09-18 | 39.10 | 39.30 | 38.70 | 38.80 | 3.5M |
| 2025-09-17 | 38.70 | 39.55 | 38.70 | 38.85 | 3.5M |
| 2025-09-16 | 39.25 | 39.60 | 38.50 | 38.50 | 6.3M |
| 2025-09-15 | 39.00 | 39.65 | 38.80 | 38.80 | 4.4M |
| 2025-09-12 | 38.95 | 39.50 | 38.70 | 38.95 | 4.0M |
| 2025-09-11 | 39.90 | 39.90 | 38.80 | 38.85 | 4.9M |
| 2025-09-10 | 40.35 | 40.35 | 39.60 | 39.95 | 3.3M |
| 2025-09-09 | 39.55 | 40.50 | 39.55 | 40.35 | 4.0M |
| 2025-09-08 | 39.30 | 40.00 | 39.15 | 39.60 | 2.6M |
| 2025-09-05 | 39.75 | 39.80 | 39.00 | 39.45 | 4.4M |
| 2025-09-04 | 39.70 | 39.90 | 39.35 | 39.60 | 3.2M |
| 2025-09-03 | 39.55 | 40.00 | 39.10 | 39.30 | 3.8M |
| 2025-09-02 | 40.30 | 40.70 | 39.25 | 39.45 | 5.0M |
| 2025-09-01 | 40.10 | 40.75 | 39.25 | 39.85 | 7.6M |
| 2025-08-29 | 40.85 | 41.25 | 39.95 | 40.15 | 6.6M |
| 2025-08-28 | 41.75 | 41.75 | 40.60 | 40.75 | 5.7M |
| 2025-08-27 | 42.30 | 42.95 | 41.85 | 41.85 | 5.1M |
| 2025-08-26 | 42.95 | 43.95 | 42.50 | 42.55 | 5.7M |
| 2025-08-25 | 43.65 | 44.45 | 43.00 | 43.15 | 8.4M |
| 2025-08-22 | 43.20 | 44.10 | 42.55 | 43.45 | 12.4M |
| 2025-08-21 | 40.00 | 43.45 | 40.00 | 42.90 | 19.0M |
| 2025-08-20 | 40.90 | 41.20 | 39.45 | 39.55 | 6.4M |
| 2025-08-19 | 41.70 | 42.40 | 40.75 | 40.80 | 8.4M |
| 2025-08-18 | 41.65 | 42.95 | 41.35 | 41.45 | 7.5M |
| 2025-08-15 | 41.80 | 42.00 | 40.65 | 41.95 | 8.3M |
| 2025-08-14 | 41.85 | 42.35 | 41.30 | 41.40 | 6.2M |
| 2025-08-13 | 41.70 | 42.60 | 41.05 | 41.40 | 7.6M |
| 2025-08-12 | 40.00 | 42.20 | 40.00 | 41.45 | 11.5M |
| 2025-08-11 | 38.80 | 40.00 | 38.30 | 39.80 | 4.3M |
| 2025-08-08 | 39.60 | 39.85 | 39.20 | 39.25 | 4.6M |
| 2025-08-07 | 39.70 | 40.10 | 39.25 | 39.85 | 4.3M |
| 2025-08-06 | 38.95 | 40.15 | 38.90 | 39.50 | 7.1M |
| 2025-08-05 | 40.05 | 40.60 | 38.85 | 39.00 | 8.8M |
| 2025-08-04 | 41.00 | 41.00 | 38.30 | 39.40 | 22.5M |
| 2025-08-01 | 43.05 | 43.70 | 42.00 | 42.35 | 16.4M |
| 2025-07-31 | 44.10 | 44.35 | 42.60 | 43.80 | 37.7M |
| 2025-07-30 | 39.50 | 43.25 | 39.50 | 43.25 | 23.8M |
| 2025-07-29 | 40.40 | 40.45 | 39.30 | 39.35 | 5.3M |
| 2025-07-28 | 39.30 | 40.85 | 39.05 | 40.40 | 8.3M |
| 2025-07-25 | 39.85 | 40.20 | 39.05 | 39.35 | 5.6M |
| 2025-07-24 | 40.50 | 40.75 | 39.70 | 40.10 | 11.7M |
| 2025-07-23 | 39.10 | 40.20 | 38.95 | 39.80 | 8.6M |
| 2025-07-22 | 39.00 | 39.40 | 38.65 | 38.85 | 5.4M |
| 2025-07-21 | 38.50 | 39.45 | 38.40 | 39.00 | 5.6M |
| 2025-07-18 | 38.45 | 39.20 | 38.10 | 38.90 | 10.4M |
| 2025-07-17 | 36.45 | 38.35 | 36.45 | 38.20 | 11.7M |
| 2025-07-16 | 36.00 | 37.40 | 35.95 | 36.35 | 12.1M |
| 2025-07-15 | 36.35 | 37.20 | 36.20 | 36.35 | 6.3M |
| 2025-07-14 | 36.00 | 36.85 | 35.85 | 36.40 | 5.5M |
| 2025-07-11 | 36.30 | 36.35 | 34.90 | 35.90 | 7.0M |
| 2025-07-10 | 36.30 | 36.75 | 36.25 | 36.50 | 2.2M |
| 2025-07-09 | 36.90 | 36.90 | 36.35 | 36.55 | 3.2M |
| 2025-07-08 | 37.85 | 37.85 | 36.80 | 36.85 | 3.0M |
| 2025-07-07 | 37.80 | 38.00 | 37.00 | 37.60 | 2.7M |
| 2025-07-04 | 38.20 | 38.55 | 37.80 | 37.85 | 2.8M |
| 2025-07-03 | 38.45 | 39.05 | 38.40 | 38.70 | 4.5M |
| 2025-07-02 | 37.60 | 38.50 | 37.40 | 38.50 | 6.3M |
| 2025-07-01 | 36.00 | 38.30 | 36.00 | 37.50 | 15.3M |
| 2025-06-30 | 36.90 | 36.90 | 36.00 | 36.00 | 4.6M |
| 2025-06-27 | 37.10 | 37.50 | 36.65 | 36.80 | 5.5M |
| 2025-06-26 | 36.30 | 37.30 | 36.20 | 36.85 | 7.6M |
| 2025-06-25 | 36.10 | 36.35 | 35.95 | 36.10 | 5.8M |
| 2025-06-24 | 37.30 | 37.95 | 36.65 | 36.75 | 17.9M |
| 2025-06-23 | 38.80 | 39.00 | 37.35 | 38.60 | 15.8M |
| 2025-06-20 | 36.80 | 37.50 | 36.80 | 37.15 | 15.3M |
| 2025-06-19 | 38.15 | 38.55 | 36.70 | 36.90 | 10.8M |
| 2025-06-18 | 38.90 | 38.90 | 38.00 | 38.50 | 6.9M |
| 2025-06-17 | 39.20 | 39.45 | 38.00 | 38.00 | 10.5M |
| 2025-06-16 | 41.90 | 41.90 | 39.50 | 39.50 | 26.6M |
| 2025-06-13 | 39.40 | 40.15 | 38.25 | 39.80 | 16.9M |
| 2025-06-12 | 38.20 | 39.10 | 38.20 | 38.55 | 5.0M |
| 2025-06-11 | 38.35 | 38.35 | 37.55 | 37.95 | 3.1M |
| 2025-06-10 | 37.35 | 38.85 | 37.25 | 38.15 | 5.7M |
| 2025-06-09 | 38.35 | 38.50 | 37.15 | 37.70 | 2.5M |
| 2025-06-06 | 37.00 | 38.15 | 36.90 | 37.95 | 3.9M |
| 2025-06-05 | 36.45 | 37.10 | 36.05 | 36.90 | 2.7M |
| 2025-06-04 | 36.45 | 37.00 | 36.15 | 36.45 | 4.0M |
| 2025-06-03 | 36.50 | 36.50 | 35.80 | 35.85 | 3.9M |
| 2025-06-02 | 37.60 | 37.70 | 35.90 | 36.25 | 9.4M |
| 2025-05-29 | 38.90 | 38.90 | 37.85 | 38.00 | 2.9M |
| 2025-05-28 | 39.00 | 39.00 | 38.20 | 38.40 | 2.2M |
| 2025-05-27 | 39.25 | 39.65 | 38.35 | 38.40 | 4.9M |
| 2025-05-26 | 38.55 | 39.60 | 38.55 | 39.40 | 6.9M |
| 2025-05-23 | 38.15 | 38.80 | 38.15 | 38.40 | 2.0M |
| 2025-05-22 | 39.30 | 39.35 | 38.30 | 38.60 | 2.8M |
| 2025-05-21 | 38.70 | 39.60 | 38.65 | 39.50 | 4.8M |
| 2025-05-20 | 38.60 | 38.75 | 38.35 | 38.40 | 2.6M |
| 2025-05-19 | 38.85 | 39.10 | 37.80 | 38.25 | 7.7M |
| 2025-05-16 | 39.50 | 39.75 | 39.00 | 39.40 | 4.7M |
| 2025-05-15 | 40.00 | 40.15 | 39.55 | 39.85 | 3.8M |
| 2025-05-14 | 39.50 | 39.90 | 38.85 | 39.90 | 6.9M |
| 2025-05-13 | 41.05 | 41.05 | 38.80 | 39.20 | 11.0M |
| 2025-05-12 | 40.30 | 41.00 | 40.20 | 40.90 | 9.1M |
| 2025-05-09 | 38.85 | 39.90 | 38.50 | 39.85 | 9.0M |
| 2025-05-08 | 38.10 | 39.20 | 38.05 | 39.00 | 6.9M |
| 2025-05-07 | 38.25 | 39.30 | 37.95 | 38.75 | 12.9M |
| 2025-05-06 | 37.90 | 38.90 | 37.50 | 37.65 | 7.3M |
| 2025-05-05 | 36.30 | 38.50 | 36.30 | 38.00 | 14.9M |
| 2025-05-02 | 35.15 | 35.95 | 35.00 | 35.85 | 3.5M |
| 2025-04-30 | 35.25 | 35.25 | 34.95 | 34.95 | 2.1M |
| 2025-04-29 | 35.00 | 35.50 | 34.65 | 35.45 | 2.6M |
| 2025-04-28 | 35.30 | 35.30 | 34.80 | 34.80 | 2.2M |
| 2025-04-25 | 35.25 | 35.35 | 34.65 | 35.00 | 2.8M |
| 2025-04-24 | 36.25 | 36.25 | 34.65 | 34.65 | 5.4M |
| 2025-04-23 | 35.70 | 36.45 | 35.60 | 36.20 | 3.9M |
| 2025-04-22 | 35.20 | 35.45 | 34.50 | 35.20 | 2.3M |
| 2025-04-21 | 36.15 | 36.15 | 35.00 | 35.20 | 2.8M |
| 2025-04-18 | 36.40 | 36.40 | 35.45 | 35.90 | 2.3M |
| 2025-04-17 | 36.10 | 36.10 | 35.20 | 35.50 | 2.9M |
| 2025-04-16 | 36.55 | 36.90 | 35.65 | 35.85 | 5.8M |
| 2025-04-15 | 35.10 | 37.25 | 34.95 | 37.25 | 8.7M |
| 2025-04-14 | 34.45 | 35.55 | 34.40 | 35.10 | 8.3M |
| 2025-04-11 | 33.00 | 34.75 | 32.40 | 34.40 | 7.7M |
| 2025-04-10 | 33.90 | 34.00 | 32.80 | 34.00 | 6.0M |
| 2025-04-09 | 33.00 | 33.70 | 30.60 | 30.95 | 12.3M |
| 2025-04-08 | 34.00 | 34.65 | 33.20 | 33.70 | 11.3M |
| 2025-04-07 | 33.95 | 33.95 | 33.95 | 33.95 | 5.0M |
| 2025-04-02 | 37.50 | 37.90 | 37.00 | 37.70 | 2.7M |
| 2025-04-01 | 36.75 | 38.00 | 36.75 | 37.65 | 6.3M |
| 2025-03-31 | 36.10 | 36.85 | 36.10 | 36.60 | 6.3M |
| 2025-03-28 | 38.30 | 38.30 | 37.15 | 37.30 | 5.9M |
| 2025-03-27 | 38.25 | 38.45 | 37.90 | 38.30 | 2.5M |
| 2025-03-26 | 38.55 | 38.75 | 38.20 | 38.30 | 1.9M |
| 2025-03-25 | 39.20 | 39.25 | 38.20 | 38.20 | 2.9M |
| 2025-03-24 | 39.05 | 39.60 | 38.60 | 38.65 | 5.0M |
| 2025-03-21 | 39.95 | 40.00 | 38.75 | 38.75 | 10.6M |
| 2025-03-20 | 39.50 | 40.35 | 39.50 | 40.05 | 5.4M |
| 2025-03-19 | 40.55 | 40.55 | 39.00 | 39.70 | 12.4M |
| 2025-03-18 | 40.35 | 40.75 | 39.80 | 40.55 | 11.7M |
| 2025-03-17 | 39.85 | 40.40 | 39.20 | 40.20 | 11.5M |
| 2025-03-14 | 37.70 | 39.80 | 37.70 | 39.75 | 15.7M |
| 2025-03-13 | 38.80 | 39.10 | 37.40 | 37.50 | 8.9M |
| 2025-03-12 | 38.95 | 39.25 | 38.55 | 38.75 | 5.3M |
| 2025-03-11 | 38.90 | 39.00 | 37.90 | 38.85 | 9.8M |
| 2025-03-10 | 38.65 | 39.80 | 38.60 | 39.65 | 6.7M |
| 2025-03-07 | 38.60 | 39.10 | 38.20 | 38.45 | 7.2M |
| 2025-03-06 | 40.25 | 40.25 | 38.70 | 38.75 | 10.8M |
| 2025-03-05 | 38.40 | 40.20 | 38.35 | 40.10 | 11.0M |
| 2025-03-04 | 38.20 | 38.35 | 37.65 | 38.35 | 7.3M |
| 2025-03-03 | 38.60 | 39.35 | 38.00 | 38.90 | 9.2M |
| 2025-02-27 | 39.50 | 39.70 | 38.50 | 38.70 | 9.9M |
| 2025-02-26 | 40.20 | 40.40 | 39.30 | 39.30 | 13.5M |
| 2025-02-25 | 39.60 | 40.60 | 39.40 | 40.45 | 16.7M |
| 2025-02-24 | 38.95 | 39.95 | 38.65 | 39.80 | 10.8M |
| 2025-02-21 | 38.55 | 39.00 | 38.20 | 38.95 | 6.9M |
| 2025-02-20 | 38.65 | 39.00 | 38.00 | 38.20 | 8.4M |
| 2025-02-19 | 38.00 | 39.05 | 38.00 | 38.45 | 9.3M |
| 2025-02-18 | 39.05 | 39.05 | 37.60 | 38.20 | 13.5M |
| 2025-02-17 | 38.00 | 39.20 | 37.45 | 39.05 | 14.6M |
| 2025-02-14 | 36.90 | 37.90 | 36.30 | 37.75 | 12.6M |
| 2025-02-13 | 35.90 | 37.15 | 35.50 | 36.95 | 16.4M |
| 2025-02-12 | 34.80 | 36.50 | 34.45 | 36.00 | 13.3M |
| 2025-02-11 | 34.40 | 35.75 | 34.40 | 34.70 | 12.8M |
| 2025-02-10 | 33.80 | 34.65 | 33.75 | 34.10 | 9.1M |
| 2025-02-07 | 34.00 | 34.05 | 33.25 | 33.55 | 5.8M |
| 2025-02-06 | 34.00 | 34.30 | 33.70 | 34.10 | 5.7M |
| 2025-02-05 | 33.60 | 34.75 | 33.60 | 34.10 | 7.5M |
| 2025-02-04 | 34.45 | 34.50 | 33.20 | 33.20 | 12.0M |
| 2025-02-03 | 36.00 | 36.60 | 34.30 | 34.35 | 14.4M |
| 2025-01-22 | 36.60 | 36.90 | 35.95 | 36.65 | 7.1M |
| 2025-01-21 | 37.50 | 37.50 | 36.40 | 36.45 | 6.8M |
| 2025-01-20 | 37.80 | 37.80 | 36.80 | 37.15 | 9.0M |
| 2025-01-17 | 36.65 | 38.00 | 36.15 | 37.75 | 13.7M |
| 2025-01-16 | 36.50 | 37.80 | 36.25 | 36.60 | 19.3M |
| 2025-01-15 | 35.75 | 36.80 | 35.70 | 36.30 | 13.7M |
| 2025-01-14 | 34.55 | 36.45 | 34.50 | 36.10 | 18.5M |
| 2025-01-13 | 33.65 | 35.40 | 33.35 | 35.15 | 17.5M |
| 2025-01-10 | 33.30 | 33.80 | 32.75 | 32.90 | 6.1M |
| 2025-01-09 | 34.05 | 34.15 | 33.20 | 33.55 | 10.0M |
| 2025-01-08 | 35.60 | 35.60 | 34.05 | 34.25 | 7.2M |
| 2025-01-07 | 36.50 | 36.50 | 35.10 | 35.20 | 9.0M |
| 2025-01-06 | 34.80 | 36.95 | 34.25 | 36.30 | 15.0M |
| 2025-01-03 | 34.00 | 34.85 | 34.00 | 34.20 | 5.1M |
| 2025-01-02 | 34.35 | 34.50 | 33.75 | 33.80 | 7.1M |