15.70
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 | 15.60 | 15.82 | 15.52 | 15.70 | 17.4M |
| 2025-09-29 | 15.58 | 15.76 | 15.39 | 15.61 | 19.0M |
| 2025-09-26 | 15.52 | 15.85 | 15.44 | 15.48 | 21.1M |
| 2025-09-25 | 15.82 | 15.91 | 15.49 | 15.56 | 23.8M |
| 2025-09-24 | 15.30 | 15.85 | 15.24 | 15.80 | 23.6M |
| 2025-09-23 | 15.55 | 15.62 | 15.01 | 15.36 | 25.0M |
| 2025-09-22 | 15.70 | 15.74 | 15.27 | 15.52 | 29.8M |
| 2025-09-19 | 15.71 | 15.80 | 15.58 | 15.75 | 22.1M |
| 2025-09-18 | 16.20 | 16.20 | 15.49 | 15.71 | 37.4M |
| 2025-09-17 | 16.32 | 16.34 | 16.01 | 16.31 | 22.0M |
| 2025-09-16 | 16.70 | 16.90 | 16.05 | 16.31 | 23.8M |
| 2025-09-15 | 16.55 | 16.85 | 16.29 | 16.55 | 29.1M |
| 2025-09-12 | 16.50 | 16.98 | 16.41 | 16.55 | 36.0M |
| 2025-09-11 | 15.78 | 16.77 | 15.71 | 16.61 | 58.9M |
| 2025-09-10 | 16.00 | 16.15 | 15.55 | 15.74 | 28.5M |
| 2025-09-09 | 16.20 | 16.38 | 15.95 | 16.10 | 28.5M |
| 2025-09-08 | 16.28 | 16.62 | 15.90 | 16.22 | 53.0M |
| 2025-09-05 | 15.32 | 16.45 | 15.20 | 16.13 | 80.8M |
| 2025-09-04 | 14.59 | 15.41 | 14.59 | 15.32 | 80.5M |
| 2025-09-03 | 14.39 | 14.92 | 14.39 | 14.59 | 36.0M |
| 2025-09-02 | 14.72 | 14.95 | 14.38 | 14.39 | 32.0M |
| 2025-09-01 | 15.02 | 15.04 | 14.58 | 14.78 | 34.0M |
| 2025-08-29 | 14.90 | 15.11 | 14.72 | 15.01 | 32.7M |
| 2025-08-28 | 14.55 | 14.94 | 14.44 | 14.94 | 36.3M |
| 2025-08-27 | 14.70 | 14.92 | 14.57 | 14.57 | 41.6M |
| 2025-08-26 | 14.65 | 14.78 | 14.49 | 14.72 | 28.3M |
| 2025-08-25 | 14.58 | 14.74 | 14.52 | 14.65 | 31.9M |
| 2025-08-22 | 14.42 | 14.65 | 14.35 | 14.55 | 28.2M |
| 2025-08-21 | 14.53 | 14.70 | 14.37 | 14.46 | 27.2M |
| 2025-08-20 | 14.62 | 14.74 | 14.38 | 14.60 | 45.0M |
| 2025-08-19 | 14.30 | 14.67 | 14.18 | 14.39 | 35.7M |
| 2025-08-18 | 14.37 | 14.46 | 14.20 | 14.33 | 34.5M |
| 2025-08-15 | 13.70 | 14.37 | 13.70 | 14.23 | 43.7M |
| 2025-08-14 | 13.96 | 14.02 | 13.67 | 13.72 | 28.7M |
| 2025-08-13 | 14.08 | 14.15 | 13.89 | 14.01 | 35.6M |
| 2025-08-12 | 14.20 | 14.24 | 13.97 | 14.08 | 26.2M |
| 2025-08-11 | 14.01 | 14.39 | 13.92 | 14.25 | 38.5M |
| 2025-08-08 | 13.94 | 14.32 | 13.87 | 14.00 | 38.8M |
| 2025-08-07 | 13.90 | 14.04 | 13.70 | 13.98 | 38.4M |
| 2025-08-06 | 14.23 | 14.23 | 13.60 | 13.96 | 74.3M |
| 2025-08-05 | 14.45 | 14.54 | 14.21 | 14.50 | 31.8M |
| 2025-08-04 | 14.44 | 14.49 | 14.10 | 14.36 | 34.3M |
| 2025-08-01 | 14.60 | 15.17 | 14.43 | 14.54 | 66.0M |
| 2025-07-31 | 14.69 | 15.05 | 14.60 | 14.63 | 62.6M |
| 2025-07-30 | 14.91 | 15.09 | 14.73 | 14.87 | 112.7M |
| 2025-07-29 | 13.35 | 14.69 | 13.35 | 14.69 | 119.6M |
| 2025-07-28 | 13.50 | 13.50 | 13.28 | 13.35 | 23.3M |
| 2025-07-25 | 13.69 | 13.77 | 13.50 | 13.54 | 17.8M |
| 2025-07-24 | 13.40 | 13.75 | 13.35 | 13.73 | 31.7M |
| 2025-07-23 | 13.60 | 14.00 | 13.50 | 13.55 | 39.0M |
| 2025-07-22 | 13.51 | 13.60 | 13.33 | 13.57 | 25.3M |
| 2025-07-21 | 13.40 | 13.53 | 13.39 | 13.49 | 16.1M |
| 2025-07-18 | 13.40 | 13.61 | 13.30 | 13.38 | 18.4M |
| 2025-07-17 | 13.42 | 13.63 | 13.30 | 13.48 | 33.7M |
| 2025-07-16 | 13.31 | 13.36 | 13.20 | 13.29 | 15.9M |
| 2025-07-15 | 13.44 | 13.52 | 13.23 | 13.28 | 20.5M |
| 2025-07-14 | 13.70 | 13.84 | 13.49 | 13.51 | 34.7M |
| 2025-07-11 | 14.17 | 14.20 | 13.71 | 13.80 | 34.4M |
| 2025-07-10 | 13.96 | 14.40 | 13.89 | 14.09 | 30.4M |
| 2025-07-09 | 14.39 | 14.58 | 14.19 | 14.21 | 28.3M |
| 2025-07-08 | 13.66 | 14.72 | 13.66 | 14.48 | 56.4M |
| 2025-07-07 | 13.51 | 13.96 | 13.49 | 13.71 | 24.0M |
| 2025-07-04 | 13.74 | 13.84 | 13.53 | 13.58 | 29.8M |
| 2025-07-03 | 13.36 | 13.78 | 13.16 | 13.71 | 38.0M |
| 2025-07-02 | 13.06 | 13.42 | 12.96 | 13.40 | 42.4M |
| 2025-07-01 | 12.87 | 13.09 | 12.81 | 12.98 | 15.9M |
| 2025-06-30 | 12.75 | 12.97 | 12.75 | 12.96 | 18.3M |
| 2025-06-27 | 12.67 | 12.85 | 12.60 | 12.69 | 15.2M |
| 2025-06-26 | 12.78 | 12.86 | 12.60 | 12.62 | 13.9M |
| 2025-06-25 | 12.71 | 12.80 | 12.59 | 12.79 | 15.4M |
| 2025-06-24 | 12.53 | 12.71 | 12.43 | 12.71 | 15.0M |
| 2025-06-23 | 12.56 | 12.79 | 12.43 | 12.69 | 13.6M |
| 2025-06-20 | 12.71 | 12.87 | 12.55 | 12.69 | 18.1M |
| 2025-06-19 | 12.76 | 12.84 | 12.54 | 12.62 | 10.8M |
| 2025-06-18 | 12.65 | 12.80 | 12.60 | 12.79 | 11.2M |
| 2025-06-17 | 12.53 | 12.69 | 12.46 | 12.67 | 9.7M |
| 2025-06-16 | 12.42 | 12.58 | 12.38 | 12.54 | 9.6M |
| 2025-06-13 | 12.65 | 12.73 | 12.36 | 12.50 | 18.5M |
| 2025-06-12 | 12.64 | 12.93 | 12.63 | 12.73 | 18.7M |
| 2025-06-11 | 12.64 | 12.86 | 12.61 | 12.64 | 17.0M |
| 2025-06-10 | 12.90 | 12.97 | 12.52 | 12.68 | 22.4M |
| 2025-06-09 | 12.22 | 13.01 | 12.22 | 12.91 | 37.9M |
| 2025-06-06 | 12.30 | 12.34 | 12.22 | 12.26 | 6.8M |
| 2025-06-05 | 12.18 | 12.28 | 12.08 | 12.27 | 9.8M |
| 2025-06-04 | 12.11 | 12.24 | 12.11 | 12.17 | 8.8M |
| 2025-06-03 | 12.05 | 12.14 | 12.01 | 12.11 | 8.3M |
| 2025-05-30 | 12.22 | 12.22 | 12.12 | 12.12 | 6.8M |
| 2025-05-29 | 12.07 | 12.25 | 12.03 | 12.23 | 11.5M |
| 2025-05-28 | 12.26 | 12.29 | 12.01 | 12.03 | 13.8M |
| 2025-05-27 | 12.36 | 12.36 | 12.14 | 12.27 | 9.7M |
| 2025-05-26 | 12.40 | 12.52 | 12.33 | 12.37 | 7.8M |
| 2025-05-23 | 12.49 | 12.66 | 12.40 | 12.40 | 9.8M |
| 2025-05-22 | 12.61 | 12.65 | 12.49 | 12.52 | 8.3M |
| 2025-05-21 | 12.72 | 12.81 | 12.64 | 12.64 | 8.8M |
| 2025-05-20 | 12.67 | 12.75 | 12.59 | 12.74 | 10.0M |
| 2025-05-19 | 12.64 | 12.70 | 12.51 | 12.69 | 8.6M |
| 2025-05-16 | 12.57 | 12.68 | 12.54 | 12.64 | 9.4M |
| 2025-05-15 | 12.83 | 12.85 | 12.54 | 12.57 | 14.9M |
| 2025-05-14 | 12.88 | 12.98 | 12.78 | 12.88 | 16.8M |
| 2025-05-13 | 12.80 | 13.26 | 12.72 | 12.97 | 38.2M |
| 2025-05-12 | 12.47 | 12.67 | 12.47 | 12.67 | 16.3M |
| 2025-05-09 | 12.52 | 12.57 | 12.37 | 12.39 | 11.3M |
| 2025-05-08 | 12.43 | 12.62 | 12.39 | 12.57 | 14.7M |
| 2025-05-07 | 12.66 | 12.69 | 12.38 | 12.49 | 17.6M |
| 2025-05-06 | 12.30 | 12.52 | 12.28 | 12.50 | 17.5M |
| 2025-04-30 | 12.21 | 12.37 | 12.20 | 12.26 | 13.0M |
| 2025-04-29 | 12.25 | 12.40 | 12.19 | 12.19 | 14.2M |
| 2025-04-28 | 11.99 | 12.36 | 11.97 | 12.29 | 24.7M |
| 2025-04-25 | 11.98 | 12.07 | 11.74 | 12.06 | 17.1M |
| 2025-04-24 | 12.18 | 12.22 | 11.94 | 11.94 | 16.7M |
| 2025-04-23 | 12.03 | 12.30 | 12.03 | 12.22 | 22.5M |
| 2025-04-22 | 11.98 | 12.11 | 11.91 | 12.03 | 16.9M |
| 2025-04-21 | 12.00 | 12.07 | 11.90 | 12.03 | 13.2M |
| 2025-04-18 | 12.05 | 12.08 | 11.93 | 11.99 | 12.5M |
| 2025-04-17 | 12.05 | 12.14 | 12.00 | 12.11 | 14.2M |
| 2025-04-16 | 12.27 | 12.27 | 11.95 | 12.17 | 18.8M |
| 2025-04-15 | 12.48 | 12.48 | 12.17 | 12.28 | 21.0M |
| 2025-04-14 | 12.50 | 12.69 | 12.42 | 12.47 | 34.5M |
| 2025-04-11 | 12.42 | 12.50 | 12.32 | 12.40 | 27.3M |
| 2025-04-10 | 12.95 | 12.98 | 12.31 | 12.54 | 43.9M |
| 2025-04-09 | 12.23 | 12.56 | 11.90 | 12.53 | 26.3M |
| 2025-04-08 | 12.52 | 12.66 | 12.11 | 12.47 | 24.9M |
| 2025-04-07 | 13.00 | 13.15 | 12.41 | 12.41 | 30.6M |
| 2025-04-03 | 13.65 | 13.84 | 13.58 | 13.79 | 11.7M |
| 2025-04-02 | 13.86 | 13.96 | 13.70 | 13.74 | 17.2M |
| 2025-04-01 | 14.07 | 14.22 | 13.80 | 13.86 | 25.2M |
| 2025-03-31 | 14.21 | 14.24 | 13.95 | 14.07 | 13.9M |
| 2025-03-28 | 14.41 | 14.61 | 14.25 | 14.29 | 13.9M |
| 2025-03-27 | 14.61 | 14.65 | 14.37 | 14.43 | 15.5M |
| 2025-03-26 | 14.48 | 14.90 | 14.48 | 14.70 | 22.5M |
| 2025-03-25 | 14.40 | 14.69 | 14.37 | 14.49 | 12.9M |
| 2025-03-24 | 14.54 | 14.58 | 14.22 | 14.42 | 18.7M |
| 2025-03-21 | 14.67 | 14.87 | 14.52 | 14.54 | 17.2M |
| 2025-03-20 | 14.84 | 14.89 | 14.68 | 14.70 | 17.9M |
| 2025-03-19 | 15.18 | 15.18 | 14.80 | 14.86 | 26.8M |
| 2025-03-18 | 15.08 | 15.21 | 14.99 | 15.19 | 16.7M |
| 2025-03-17 | 15.01 | 15.45 | 15.01 | 15.08 | 23.6M |
| 2025-03-14 | 14.65 | 15.02 | 14.64 | 14.97 | 25.6M |
| 2025-03-13 | 14.85 | 14.94 | 14.60 | 14.67 | 17.7M |
| 2025-03-12 | 15.22 | 15.27 | 14.85 | 14.89 | 31.3M |
| 2025-03-11 | 15.20 | 15.35 | 14.99 | 15.20 | 29.8M |
| 2025-03-10 | 15.34 | 15.59 | 15.18 | 15.44 | 22.9M |
| 2025-03-07 | 15.05 | 15.57 | 14.84 | 15.38 | 42.9M |
| 2025-03-06 | 15.00 | 15.26 | 14.80 | 15.15 | 26.6M |
| 2025-03-05 | 15.29 | 15.31 | 14.83 | 14.90 | 26.1M |
| 2025-03-04 | 14.98 | 15.38 | 14.90 | 15.30 | 30.1M |
| 2025-03-03 | 14.82 | 15.50 | 14.82 | 15.03 | 41.7M |
| 2025-02-28 | 15.15 | 15.25 | 14.73 | 14.86 | 29.3M |
| 2025-02-27 | 15.30 | 15.37 | 14.92 | 15.14 | 36.8M |
| 2025-02-26 | 14.70 | 15.72 | 14.70 | 15.29 | 78.0M |
| 2025-02-25 | 14.25 | 14.77 | 14.12 | 14.54 | 33.8M |
| 2025-02-24 | 14.10 | 14.43 | 14.00 | 14.35 | 29.8M |
| 2025-02-21 | 14.10 | 14.20 | 13.85 | 14.15 | 34.8M |
| 2025-02-20 | 14.30 | 14.30 | 14.06 | 14.11 | 26.3M |
| 2025-02-19 | 14.32 | 14.38 | 14.00 | 14.38 | 39.4M |
| 2025-02-18 | 14.77 | 14.95 | 14.35 | 14.35 | 27.6M |
| 2025-02-17 | 14.61 | 14.93 | 14.47 | 14.77 | 26.9M |
| 2025-02-14 | 14.59 | 14.79 | 14.45 | 14.61 | 21.9M |
| 2025-02-13 | 14.83 | 14.90 | 14.60 | 14.61 | 16.2M |
| 2025-02-12 | 14.68 | 14.86 | 14.60 | 14.81 | 19.6M |
| 2025-02-11 | 15.05 | 15.07 | 14.54 | 14.68 | 24.9M |
| 2025-02-10 | 15.39 | 15.39 | 14.85 | 15.08 | 33.1M |
| 2025-02-07 | 14.74 | 15.89 | 14.71 | 15.44 | 52.1M |
| 2025-02-06 | 14.50 | 14.97 | 14.33 | 14.78 | 21.4M |
| 2025-02-05 | 14.48 | 14.65 | 14.30 | 14.55 | 17.8M |
| 2025-01-27 | 14.35 | 14.68 | 14.33 | 14.56 | 27.0M |
| 2025-01-24 | 13.75 | 14.70 | 13.65 | 14.46 | 48.9M |
| 2025-01-23 | 13.85 | 14.08 | 13.67 | 13.68 | 19.3M |
| 2025-01-22 | 13.81 | 13.87 | 13.61 | 13.70 | 17.5M |
| 2025-01-21 | 14.36 | 14.40 | 13.82 | 13.90 | 20.9M |
| 2025-01-20 | 14.36 | 14.48 | 14.22 | 14.27 | 12.7M |
| 2025-01-17 | 14.50 | 14.63 | 14.27 | 14.31 | 13.4M |
| 2025-01-16 | 14.40 | 14.73 | 14.26 | 14.50 | 21.6M |
| 2025-01-15 | 14.08 | 14.78 | 13.89 | 14.48 | 38.9M |
| 2025-01-14 | 13.41 | 14.05 | 13.33 | 14.05 | 29.2M |
| 2025-01-13 | 13.48 | 13.58 | 13.36 | 13.40 | 17.6M |
| 2025-01-10 | 13.97 | 14.00 | 13.58 | 13.58 | 15.3M |
| 2025-01-09 | 14.10 | 14.23 | 13.96 | 13.99 | 13.8M |
| 2025-01-08 | 14.20 | 14.31 | 13.93 | 14.13 | 17.0M |
| 2025-01-07 | 14.20 | 14.33 | 14.06 | 14.28 | 11.8M |
| 2025-01-06 | 14.16 | 14.43 | 14.08 | 14.30 | 13.0M |
| 2025-01-03 | 14.52 | 14.60 | 14.05 | 14.16 | 17.0M |
| 2025-01-02 | 14.80 | 14.80 | 14.35 | 14.42 | 18.7M |