22.54
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 23.22 | 23.22 | 22.51 | 22.54 | 4.3M |
| 2025-09-30 | 23.09 | 23.27 | 22.76 | 23.13 | 7.0M |
| 2025-09-29 | 23.45 | 23.45 | 23.14 | 23.37 | 4.1M |
| 2025-09-26 | 23.46 | 23.58 | 23.24 | 23.27 | 3.4M |
| 2025-09-25 | 23.44 | 23.57 | 23.34 | 23.40 | 3.6M |
| 2025-09-24 | 24.08 | 24.11 | 23.54 | 23.58 | 3.7M |
| 2025-09-23 | 24.28 | 24.52 | 23.94 | 24.03 | 3.2M |
| 2025-09-22 | 24.23 | 24.34 | 24.08 | 24.24 | 4.7M |
| 2025-09-19 | 24.47 | 24.50 | 24.22 | 24.42 | 4.9M |
| 2025-09-18 | 24.33 | 24.53 | 24.27 | 24.40 | 3.3M |
| 2025-09-17 | 24.26 | 24.64 | 23.98 | 24.21 | 3.0M |
| 2025-09-16 | 24.42 | 24.44 | 24.15 | 24.24 | 1.9M |
| 2025-09-15 | 24.62 | 24.81 | 24.29 | 24.36 | 2.6M |
| 2025-09-12 | 24.75 | 24.80 | 24.57 | 24.64 | 3.0M |
| 2025-09-11 | 24.39 | 24.86 | 24.34 | 24.86 | 4.9M |
| 2025-09-10 | 24.69 | 24.77 | 24.18 | 24.31 | 5.0M |
| 2025-09-09 | 24.73 | 24.81 | 24.49 | 24.56 | 4.8M |
| 2025-09-08 | 25.04 | 25.10 | 24.74 | 24.88 | 4.1M |
| 2025-09-05 | 25.85 | 25.85 | 24.72 | 24.97 | 4.7M |
| 2025-09-04 | 25.66 | 25.91 | 25.51 | 25.74 | 3.7M |
| 2025-09-03 | 25.31 | 25.65 | 25.22 | 25.53 | 2.7M |
| 2025-09-02 | 25.31 | 25.48 | 25.02 | 25.42 | 3.5M |
| 2025-08-29 | 25.54 | 25.74 | 25.53 | 25.66 | 4.2M |
| 2025-08-28 | 25.77 | 25.77 | 25.36 | 25.54 | 2.3M |
| 2025-08-27 | 25.18 | 25.78 | 25.17 | 25.64 | 3.4M |
| 2025-08-26 | 25.29 | 25.35 | 25.17 | 25.29 | 4.0M |
| 2025-08-25 | 25.32 | 25.44 | 25.19 | 25.36 | 3.1M |
| 2025-08-22 | 24.58 | 25.39 | 24.58 | 25.39 | 4.0M |
| 2025-08-21 | 24.52 | 24.62 | 24.39 | 24.52 | 2.5M |
| 2025-08-20 | 24.79 | 24.83 | 24.34 | 24.56 | 2.7M |
| 2025-08-19 | 25.03 | 25.18 | 24.79 | 24.82 | 2.5M |
| 2025-08-18 | 25.30 | 25.33 | 25.05 | 25.06 | 1.9M |
| 2025-08-15 | 25.72 | 25.72 | 25.28 | 25.33 | 4.3M |
| 2025-08-14 | 25.75 | 25.97 | 25.52 | 25.63 | 3.1M |
| 2025-08-13 | 25.81 | 26.08 | 25.52 | 26.03 | 3.5M |
| 2025-08-12 | 25.40 | 25.79 | 25.36 | 25.69 | 2.7M |
| 2025-08-11 | 25.10 | 25.40 | 25.04 | 25.29 | 2.5M |
| 2025-08-08 | 25.05 | 25.18 | 24.88 | 24.99 | 2.5M |
| 2025-08-07 | 24.66 | 25.31 | 24.54 | 24.86 | 5.7M |
| 2025-08-06 | 25.34 | 25.42 | 25.09 | 25.19 | 3.3M |
| 2025-08-05 | 25.25 | 25.38 | 24.89 | 25.25 | 3.7M |
| 2025-08-04 | 24.26 | 25.26 | 24.13 | 25.13 | 4.9M |
| 2025-08-01 | 23.28 | 24.37 | 22.84 | 23.95 | 8.4M |
| 2025-07-31 | 24.23 | 24.43 | 23.84 | 24.00 | 11.8M |
| 2025-07-30 | 24.59 | 24.68 | 24.17 | 24.31 | 3.9M |
| 2025-07-29 | 24.84 | 24.84 | 24.42 | 24.58 | 2.7M |
| 2025-07-28 | 24.73 | 24.80 | 24.56 | 24.67 | 4.1M |
| 2025-07-25 | 24.74 | 24.89 | 24.49 | 24.82 | 3.6M |
| 2025-07-24 | 24.74 | 24.87 | 24.60 | 24.72 | 3.4M |
| 2025-07-23 | 24.66 | 24.82 | 24.60 | 24.75 | 2.8M |
| 2025-07-22 | 24.25 | 24.63 | 24.25 | 24.56 | 3.1M |
| 2025-07-21 | 24.80 | 24.83 | 24.27 | 24.28 | 3.4M |
| 2025-07-18 | 24.68 | 24.85 | 24.52 | 24.60 | 3.9M |
| 2025-07-17 | 24.29 | 24.66 | 24.23 | 24.52 | 4.2M |
| 2025-07-16 | 24.18 | 24.39 | 23.82 | 24.35 | 3.4M |
| 2025-07-15 | 24.81 | 24.94 | 24.10 | 24.14 | 3.9M |
| 2025-07-14 | 24.85 | 24.92 | 24.68 | 24.85 | 3.4M |
| 2025-07-11 | 24.91 | 24.97 | 24.67 | 24.87 | 3.1M |
| 2025-07-10 | 24.91 | 25.36 | 24.78 | 25.14 | 3.2M |
| 2025-07-09 | 24.85 | 24.90 | 24.61 | 24.90 | 3.7M |
| 2025-07-08 | 24.57 | 24.78 | 24.47 | 24.50 | 4.4M |
| 2025-07-07 | 24.70 | 24.98 | 24.45 | 24.55 | 3.9M |
| 2025-07-03 | 24.70 | 24.94 | 24.64 | 24.88 | 2.5M |
| 2025-07-02 | 24.33 | 24.84 | 24.32 | 24.79 | 3.6M |
| 2025-07-01 | 23.79 | 24.53 | 23.76 | 24.34 | 4.1M |
| 2025-06-30 | 23.83 | 24.03 | 23.75 | 23.85 | 3.8M |
| 2025-06-27 | 23.96 | 24.14 | 23.53 | 23.82 | 9.9M |
| 2025-06-26 | 23.30 | 23.52 | 23.26 | 23.48 | 2.8M |
| 2025-06-25 | 23.17 | 23.23 | 23.04 | 23.21 | 2.6M |
| 2025-06-24 | 23.12 | 23.42 | 23.10 | 23.23 | 5.6M |
| 2025-06-23 | 22.69 | 22.94 | 22.41 | 22.89 | 2.8M |
| 2025-06-20 | 22.71 | 22.84 | 22.63 | 22.79 | 7.1M |
| 2025-06-18 | 22.31 | 22.86 | 22.27 | 22.59 | 3.0M |
| 2025-06-17 | 22.60 | 22.73 | 22.29 | 22.35 | 2.8M |
| 2025-06-16 | 22.68 | 22.95 | 22.38 | 22.78 | 3.7M |
| 2025-06-13 | 22.19 | 22.43 | 22.09 | 22.17 | 2.2M |
| 2025-06-12 | 22.43 | 22.74 | 22.26 | 22.60 | 4.3M |
| 2025-06-11 | 21.93 | 22.60 | 21.92 | 22.54 | 7.0M |
| 2025-06-10 | 21.86 | 22.08 | 21.74 | 21.86 | 3.0M |
| 2025-06-09 | 21.97 | 22.12 | 21.84 | 21.88 | 2.8M |
| 2025-06-06 | 22.00 | 22.12 | 21.78 | 21.87 | 2.9M |
| 2025-06-05 | 21.75 | 22.22 | 21.64 | 21.75 | 4.7M |
| 2025-06-04 | 21.40 | 21.52 | 21.25 | 21.36 | 3.7M |
| 2025-06-03 | 21.19 | 21.53 | 21.06 | 21.38 | 4.3M |
| 2025-06-02 | 21.47 | 21.52 | 21.20 | 21.30 | 4.0M |
| 2025-05-30 | 21.66 | 21.72 | 21.40 | 21.64 | 23.4M |
| 2025-05-29 | 21.82 | 21.88 | 21.64 | 21.80 | 4.7M |
| 2025-05-28 | 22.26 | 22.31 | 21.59 | 21.65 | 6.8M |
| 2025-05-27 | 21.78 | 22.24 | 21.63 | 22.21 | 4.9M |
| 2025-05-23 | 21.24 | 21.61 | 21.14 | 21.51 | 3.3M |
| 2025-05-22 | 21.50 | 21.75 | 21.41 | 21.61 | 5.2M |
| 2025-05-21 | 21.96 | 22.05 | 21.59 | 21.61 | 3.6M |
| 2025-05-20 | 22.13 | 22.20 | 22.05 | 22.17 | 2.9M |
| 2025-05-19 | 22.15 | 22.26 | 22.04 | 22.21 | 3.5M |
| 2025-05-16 | 22.16 | 22.42 | 22.15 | 22.38 | 5.1M |
| 2025-05-15 | 21.98 | 22.20 | 21.91 | 22.18 | 3.6M |
| 2025-05-14 | 21.91 | 22.08 | 21.51 | 22.01 | 8.3M |
| 2025-05-13 | 21.72 | 21.97 | 21.57 | 21.58 | 5.4M |
| 2025-05-12 | 21.80 | 22.09 | 21.56 | 21.69 | 5.9M |
| 2025-05-09 | 21.00 | 21.11 | 20.87 | 20.94 | 4.7M |
| 2025-05-08 | 20.65 | 21.22 | 20.59 | 20.84 | 6.7M |
| 2025-05-07 | 20.11 | 20.63 | 20.08 | 20.46 | 6.4M |
| 2025-05-06 | 19.79 | 20.23 | 19.79 | 20.07 | 5.2M |
| 2025-05-05 | 20.00 | 20.31 | 19.92 | 20.01 | 5.3M |
| 2025-05-02 | 19.19 | 20.13 | 18.80 | 20.06 | 9.0M |
| 2025-05-01 | 18.91 | 19.02 | 18.65 | 18.74 | 4.9M |
| 2025-04-30 | 18.43 | 18.83 | 18.17 | 18.76 | 5.8M |
| 2025-04-29 | 18.65 | 18.78 | 18.55 | 18.75 | 3.0M |
| 2025-04-28 | 18.67 | 18.94 | 18.58 | 18.73 | 3.4M |
| 2025-04-25 | 18.65 | 18.82 | 18.52 | 18.72 | 3.5M |
| 2025-04-24 | 18.43 | 18.87 | 18.32 | 18.75 | 2.5M |
| 2025-04-23 | 18.60 | 19.02 | 18.25 | 18.39 | 3.8M |
| 2025-04-22 | 17.62 | 18.10 | 17.62 | 18.05 | 3.4M |
| 2025-04-21 | 17.41 | 17.55 | 17.17 | 17.35 | 4.1M |
| 2025-04-17 | 17.60 | 17.87 | 17.51 | 17.61 | 4.1M |
| 2025-04-16 | 17.86 | 18.10 | 17.42 | 17.55 | 3.5M |
| 2025-04-15 | 18.22 | 18.41 | 17.93 | 17.97 | 3.4M |
| 2025-04-14 | 18.14 | 18.27 | 17.82 | 18.06 | 3.7M |
| 2025-04-11 | 17.51 | 18.03 | 17.26 | 17.90 | 5.8M |
| 2025-04-10 | 18.29 | 18.34 | 17.18 | 17.72 | 5.6M |
| 2025-04-09 | 16.25 | 18.77 | 16.25 | 18.58 | 10.6M |
| 2025-04-08 | 17.36 | 17.69 | 16.43 | 16.66 | 8.0M |
| 2025-04-07 | 16.77 | 17.80 | 16.36 | 16.87 | 10.4M |
| 2025-04-04 | 17.68 | 18.24 | 17.19 | 17.51 | 11.4M |
| 2025-04-03 | 18.68 | 18.74 | 17.93 | 17.95 | 10.2M |
| 2025-04-02 | 19.08 | 19.52 | 19.06 | 19.43 | 2.6M |
| 2025-04-01 | 19.19 | 19.44 | 19.06 | 19.31 | 4.1M |
| 2025-03-31 | 18.78 | 19.36 | 18.74 | 19.25 | 4.4M |
| 2025-03-28 | 19.72 | 19.83 | 19.24 | 19.28 | 3.5M |
| 2025-03-27 | 19.76 | 20.03 | 19.62 | 19.85 | 2.5M |
| 2025-03-26 | 20.00 | 20.19 | 19.75 | 19.86 | 2.3M |
| 2025-03-25 | 20.14 | 20.21 | 19.93 | 20.03 | 2.1M |
| 2025-03-24 | 19.99 | 20.14 | 19.81 | 20.07 | 3.2M |
| 2025-03-21 | 19.81 | 19.98 | 19.62 | 19.87 | 12.3M |
| 2025-03-20 | 19.95 | 20.23 | 19.89 | 20.01 | 2.6M |
| 2025-03-19 | 20.00 | 20.23 | 19.82 | 20.08 | 2.9M |
| 2025-03-18 | 19.86 | 19.91 | 19.68 | 19.86 | 2.3M |
| 2025-03-17 | 19.44 | 19.98 | 19.39 | 19.80 | 4.3M |
| 2025-03-14 | 19.28 | 19.58 | 19.02 | 19.52 | 3.4M |
| 2025-03-13 | 19.28 | 19.41 | 18.90 | 18.92 | 4.0M |
| 2025-03-12 | 19.65 | 19.76 | 19.08 | 19.21 | 4.9M |
| 2025-03-11 | 19.99 | 20.09 | 19.44 | 19.62 | 4.2M |
| 2025-03-10 | 19.92 | 20.40 | 19.70 | 20.03 | 4.2M |
| 2025-03-07 | 19.97 | 20.40 | 19.82 | 20.32 | 3.8M |
| 2025-03-06 | 20.03 | 20.35 | 19.77 | 20.06 | 3.6M |
| 2025-03-05 | 19.66 | 20.29 | 19.54 | 20.15 | 6.4M |
| 2025-03-04 | 19.79 | 19.93 | 19.06 | 19.56 | 5.3M |
| 2025-03-03 | 20.40 | 20.60 | 19.69 | 19.85 | 3.0M |
| 2025-02-28 | 19.87 | 20.32 | 19.87 | 20.25 | 4.1M |
| 2025-02-27 | 19.95 | 20.12 | 19.79 | 19.84 | 2.4M |
| 2025-02-26 | 20.31 | 20.38 | 19.85 | 19.93 | 3.1M |
| 2025-02-25 | 20.43 | 20.47 | 19.99 | 20.23 | 2.9M |
| 2025-02-24 | 20.54 | 20.62 | 20.17 | 20.36 | 3.8M |
| 2025-02-21 | 20.80 | 20.90 | 20.34 | 20.53 | 3.7M |
| 2025-02-20 | 20.93 | 20.99 | 20.59 | 20.73 | 3.6M |
| 2025-02-19 | 20.67 | 20.98 | 20.42 | 20.88 | 2.7M |
| 2025-02-18 | 20.55 | 21.40 | 20.49 | 20.94 | 4.2M |
| 2025-02-14 | 20.40 | 20.69 | 20.36 | 20.53 | 4.1M |
| 2025-02-13 | 20.14 | 20.32 | 19.90 | 20.24 | 2.3M |
| 2025-02-12 | 19.90 | 20.06 | 19.61 | 20.02 | 3.4M |
| 2025-02-11 | 20.14 | 20.27 | 19.97 | 20.19 | 3.3M |
| 2025-02-10 | 20.50 | 20.57 | 20.21 | 20.27 | 2.9M |
| 2025-02-07 | 20.67 | 20.88 | 20.35 | 20.43 | 3.5M |
| 2025-02-06 | 20.95 | 21.02 | 20.59 | 20.59 | 2.8M |
| 2025-02-05 | 20.77 | 20.83 | 20.41 | 20.65 | 3.8M |
| 2025-02-04 | 20.46 | 21.02 | 20.27 | 20.81 | 5.5M |
| 2025-02-03 | 22.00 | 22.11 | 20.65 | 20.72 | 10.6M |
| 2025-01-31 | 20.80 | 22.59 | 19.58 | 22.24 | 22.4M |
| 2025-01-30 | 20.38 | 20.50 | 19.96 | 20.15 | 3.7M |
| 2025-01-29 | 20.21 | 20.38 | 20.03 | 20.05 | 2.7M |
| 2025-01-28 | 20.34 | 20.70 | 19.97 | 20.28 | 3.7M |
| 2025-01-27 | 20.01 | 20.33 | 19.99 | 20.31 | 4.4M |
| 2025-01-24 | 19.96 | 20.31 | 19.96 | 20.09 | 2.3M |
| 2025-01-23 | 19.88 | 20.03 | 19.70 | 19.99 | 2.9M |
| 2025-01-22 | 19.64 | 19.99 | 19.58 | 19.87 | 3.3M |
| 2025-01-21 | 19.69 | 19.96 | 19.65 | 19.82 | 3.6M |
| 2025-01-17 | 19.56 | 19.83 | 19.46 | 19.56 | 3.8M |
| 2025-01-16 | 19.51 | 19.61 | 19.28 | 19.40 | 2.7M |
| 2025-01-15 | 19.90 | 19.98 | 19.42 | 19.63 | 3.8M |
| 2025-01-14 | 19.05 | 19.47 | 19.00 | 19.41 | 4.3M |
| 2025-01-13 | 19.00 | 19.39 | 18.83 | 18.99 | 6.4M |
| 2025-01-10 | 19.47 | 19.66 | 19.04 | 19.12 | 5.5M |
| 2025-01-08 | 19.44 | 19.81 | 19.40 | 19.80 | 3.2M |
| 2025-01-07 | 20.14 | 20.22 | 19.62 | 19.74 | 2.9M |
| 2025-01-06 | 20.38 | 20.91 | 19.90 | 20.00 | 5.2M |
| 2025-01-03 | 20.13 | 20.44 | 19.96 | 20.41 | 2.9M |
| 2025-01-02 | 20.40 | 20.54 | 20.03 | 20.14 | 2.9M |