15.90
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 | 15.10 | 16.00 | 15.00 | 15.90 | 11.9M |
| 2025-09-25 | 14.90 | 15.20 | 14.90 | 15.10 | 6.3M |
| 2025-09-24 | 15.00 | 15.10 | 14.90 | 14.90 | 8.7M |
| 2025-09-23 | 15.20 | 15.30 | 14.80 | 14.90 | 4.1M |
| 2025-09-22 | 15.60 | 15.70 | 15.20 | 15.30 | 4.6M |
| 2025-09-19 | 15.60 | 15.70 | 15.40 | 15.40 | 3.6M |
| 2025-09-18 | 15.60 | 15.70 | 15.40 | 15.50 | 6.3M |
| 2025-09-17 | 16.00 | 16.20 | 15.70 | 15.70 | 6.8M |
| 2025-09-16 | 15.50 | 15.90 | 15.40 | 15.90 | 8.6M |
| 2025-09-15 | 15.10 | 15.60 | 14.80 | 15.50 | 8.5M |
| 2025-09-12 | 14.60 | 15.20 | 14.60 | 15.10 | 9.8M |
| 2025-09-11 | 14.70 | 14.90 | 14.60 | 14.60 | 5.9M |
| 2025-09-10 | 14.90 | 14.90 | 14.60 | 14.70 | 8.1M |
| 2025-09-09 | 14.90 | 14.90 | 14.40 | 14.80 | 11.9M |
| 2025-09-08 | 15.20 | 15.20 | 14.80 | 14.80 | 5.7M |
| 2025-09-05 | 15.10 | 15.30 | 14.90 | 15.20 | 4.2M |
| 2025-09-04 | 15.10 | 15.50 | 14.70 | 15.20 | 9.7M |
| 2025-09-03 | 15.20 | 15.20 | 14.90 | 15.10 | 6.4M |
| 2025-09-02 | 15.20 | 15.30 | 15.00 | 15.20 | 3.8M |
| 2025-09-01 | 14.70 | 15.30 | 14.60 | 15.10 | 10.2M |
| 2025-08-29 | 14.90 | 14.90 | 14.30 | 14.50 | 10.5M |
| 2025-08-28 | 15.20 | 15.20 | 14.70 | 14.80 | 5.7M |
| 2025-08-27 | 15.60 | 15.60 | 15.10 | 15.30 | 6.5M |
| 2025-08-26 | 15.20 | 15.80 | 15.20 | 15.60 | 14.6M |
| 2025-08-25 | 14.50 | 15.50 | 14.50 | 15.10 | 16.1M |
| 2025-08-22 | 14.20 | 14.70 | 14.00 | 14.40 | 7.5M |
| 2025-08-21 | 14.50 | 14.50 | 13.90 | 14.10 | 9.6M |
| 2025-08-20 | 13.90 | 14.40 | 13.80 | 14.40 | 4.4M |
| 2025-08-19 | 14.00 | 14.30 | 13.90 | 14.10 | 5.9M |
| 2025-08-18 | 14.70 | 14.70 | 14.00 | 14.20 | 5.9M |
| 2025-08-15 | 14.60 | 14.80 | 14.40 | 14.70 | 6.8M |
| 2025-08-14 | 14.30 | 14.90 | 14.30 | 14.60 | 5.1M |
| 2025-08-13 | 14.60 | 14.60 | 14.20 | 14.50 | 7.1M |
| 2025-08-08 | 14.80 | 14.90 | 14.60 | 14.70 | 7.2M |
| 2025-08-07 | 14.90 | 15.10 | 14.60 | 14.70 | 8.3M |
| 2025-08-06 | 14.60 | 15.10 | 14.50 | 15.00 | 8.9M |
| 2025-08-05 | 14.10 | 14.80 | 14.10 | 14.60 | 11.8M |
| 2025-08-04 | 14.00 | 14.10 | 13.50 | 13.80 | 10.2M |
| 2025-08-01 | 14.90 | 14.90 | 13.80 | 14.00 | 19.8M |
| 2025-07-31 | 15.00 | 15.40 | 14.40 | 14.70 | 15.7M |
| 2025-07-30 | 13.70 | 15.10 | 13.50 | 15.10 | 22.6M |
| 2025-07-29 | 13.40 | 13.80 | 13.00 | 13.70 | 9.5M |
| 2025-07-25 | 13.00 | 13.40 | 12.90 | 13.40 | 10.0M |
| 2025-07-24 | 13.00 | 13.50 | 13.00 | 13.10 | 11.1M |
| 2025-07-23 | 12.40 | 13.00 | 12.40 | 13.00 | 4.8M |
| 2025-07-22 | 12.60 | 12.90 | 12.20 | 12.30 | 8.7M |
| 2025-07-21 | 12.60 | 12.70 | 12.30 | 12.60 | 4.1M |
| 2025-07-18 | 12.50 | 12.70 | 12.30 | 12.60 | 7.7M |
| 2025-07-17 | 12.60 | 12.80 | 12.30 | 12.50 | 8.4M |
| 2025-07-16 | 12.30 | 12.70 | 12.10 | 12.40 | 5.7M |
| 2025-07-15 | 11.90 | 12.40 | 11.90 | 12.10 | 8.7M |
| 2025-07-14 | 11.30 | 12.20 | 11.30 | 12.00 | 11.7M |
| 2025-07-11 | 11.50 | 11.70 | 11.30 | 11.40 | 5.0M |
| 2025-07-09 | 11.60 | 11.80 | 11.30 | 11.50 | 6.0M |
| 2025-07-08 | 11.30 | 11.80 | 11.10 | 11.70 | 22.3M |
| 2025-07-07 | 12.10 | 12.40 | 11.80 | 12.10 | 12.9M |
| 2025-07-04 | 13.30 | 13.40 | 12.40 | 12.50 | 12.9M |
| 2025-07-03 | 12.70 | 13.30 | 12.50 | 13.20 | 25.5M |
| 2025-07-02 | 12.10 | 12.90 | 12.00 | 12.80 | 21.5M |
| 2025-07-01 | 11.60 | 12.30 | 11.40 | 12.20 | 25.0M |
| 2025-06-30 | 11.20 | 11.70 | 11.00 | 11.60 | 30.6M |
| 2025-06-27 | 11.00 | 11.20 | 10.50 | 10.90 | 10.4M |
| 2025-06-26 | 10.70 | 11.10 | 10.70 | 10.90 | 6.1M |
| 2025-06-25 | 10.40 | 11.00 | 10.30 | 10.80 | 6.9M |
| 2025-06-24 | 10.50 | 10.60 | 10.10 | 10.60 | 8.5M |
| 2025-06-23 | 10.10 | 10.30 | 10.00 | 10.10 | 6.0M |
| 2025-06-20 | 10.40 | 10.70 | 10.20 | 10.20 | 5.6M |
| 2025-06-19 | 10.80 | 11.00 | 10.40 | 10.50 | 7.7M |
| 2025-06-18 | 11.30 | 11.30 | 11.00 | 11.00 | 5.4M |
| 2025-06-17 | 11.50 | 11.60 | 11.30 | 11.30 | 3.2M |
| 2025-06-16 | 11.60 | 11.70 | 11.40 | 11.50 | 3.0M |
| 2025-06-13 | 11.00 | 12.00 | 11.00 | 11.80 | 12.5M |
| 2025-06-12 | 11.20 | 11.30 | 11.00 | 11.00 | 4.9M |
| 2025-06-11 | 11.60 | 11.60 | 11.10 | 11.20 | 8.4M |
| 2025-06-10 | 11.50 | 11.80 | 11.20 | 11.60 | 11.6M |
| 2025-06-09 | 11.80 | 12.10 | 11.50 | 11.60 | 8.3M |
| 2025-06-06 | 11.70 | 11.70 | 11.50 | 11.70 | 3.8M |
| 2025-06-05 | 11.80 | 12.00 | 11.60 | 11.70 | 5.1M |
| 2025-06-04 | 12.00 | 12.10 | 11.70 | 11.80 | 8.8M |
| 2025-05-30 | 12.00 | 12.10 | 11.80 | 12.00 | 8.0M |
| 2025-05-29 | 12.60 | 12.60 | 12.20 | 12.30 | 14.6M |
| 2025-05-28 | 11.60 | 12.10 | 11.60 | 11.70 | 9.2M |
| 2025-05-27 | 11.50 | 11.80 | 11.40 | 11.60 | 3.2M |
| 2025-05-26 | 11.30 | 11.70 | 11.20 | 11.60 | 4.4M |
| 2025-05-23 | 11.40 | 11.50 | 11.10 | 11.40 | 4.6M |
| 2025-05-22 | 11.60 | 11.70 | 11.20 | 11.20 | 5.6M |
| 2025-05-21 | 12.00 | 12.20 | 11.70 | 11.70 | 4.5M |
| 2025-05-20 | 12.10 | 12.30 | 11.80 | 12.00 | 4.2M |
| 2025-05-19 | 12.00 | 12.10 | 11.80 | 12.10 | 2.9M |
| 2025-05-16 | 12.20 | 12.30 | 12.00 | 12.20 | 3.2M |
| 2025-05-15 | 12.50 | 12.60 | 12.00 | 12.00 | 7.1M |
| 2025-05-14 | 12.60 | 12.70 | 12.40 | 12.60 | 9.6M |
| 2025-05-13 | 12.50 | 13.00 | 12.40 | 12.60 | 15.5M |
| 2025-05-09 | 12.30 | 12.40 | 12.00 | 12.20 | 2.6M |
| 2025-05-08 | 12.30 | 12.50 | 12.00 | 12.20 | 8.0M |
| 2025-05-07 | 12.30 | 12.60 | 12.30 | 12.50 | 4.5M |
| 2025-05-06 | 12.80 | 12.90 | 12.20 | 12.20 | 5.1M |
| 2025-05-02 | 12.90 | 13.10 | 12.60 | 12.80 | 3.5M |
| 2025-04-30 | 12.40 | 13.30 | 12.40 | 12.90 | 7.6M |
| 2025-04-29 | 12.40 | 12.80 | 11.00 | 12.80 | 30.1M |
| 2025-04-28 | 13.10 | 13.30 | 12.90 | 13.10 | 3.4M |
| 2025-04-25 | 13.10 | 13.50 | 13.10 | 13.30 | 3.0M |
| 2025-04-24 | 13.00 | 13.20 | 12.90 | 13.10 | 5.3M |
| 2025-04-23 | 13.40 | 13.50 | 13.10 | 13.20 | 4.7M |
| 2025-04-22 | 13.00 | 13.20 | 12.70 | 13.10 | 5.6M |
| 2025-04-21 | 13.60 | 13.60 | 12.80 | 13.10 | 7.2M |
| 2025-04-18 | 13.50 | 13.70 | 13.40 | 13.60 | 4.4M |
| 2025-04-17 | 13.50 | 13.60 | 13.10 | 13.60 | 4.8M |
| 2025-04-16 | 13.40 | 13.90 | 13.30 | 13.40 | 4.2M |
| 2025-04-11 | 13.70 | 13.80 | 13.30 | 13.50 | 4.7M |
| 2025-04-10 | 14.60 | 14.60 | 13.30 | 13.70 | 25.0M |
| 2025-04-09 | 12.40 | 12.80 | 12.10 | 12.70 | 5.6M |
| 2025-04-08 | 12.70 | 12.90 | 11.70 | 12.70 | 11.7M |
| 2025-04-04 | 13.30 | 13.40 | 13.00 | 13.30 | 7.2M |
| 2025-04-03 | 12.40 | 13.40 | 12.20 | 13.30 | 24.7M |
| 2025-04-02 | 13.30 | 13.80 | 13.30 | 13.60 | 4.0M |
| 2025-04-01 | 13.40 | 13.80 | 13.20 | 13.30 | 8.6M |
| 2025-03-31 | 13.30 | 13.80 | 13.20 | 13.20 | 6.8M |
| 2025-03-28 | 14.20 | 14.30 | 14.10 | 14.10 | 2.1M |
| 2025-03-27 | 14.80 | 14.80 | 14.20 | 14.20 | 12.9M |
| 2025-03-26 | 16.10 | 16.20 | 14.70 | 14.90 | 23.7M |
| 2025-03-25 | 16.20 | 16.30 | 16.00 | 16.10 | 2.5M |
| 2025-03-24 | 16.40 | 16.50 | 16.10 | 16.20 | 2.9M |
| 2025-03-21 | 16.00 | 16.30 | 15.90 | 16.30 | 6.4M |
| 2025-03-20 | 16.20 | 16.30 | 15.90 | 15.90 | 4.4M |
| 2025-03-19 | 16.20 | 16.50 | 16.00 | 16.20 | 4.7M |
| 2025-03-18 | 16.40 | 16.40 | 15.80 | 16.10 | 3.5M |
| 2025-03-17 | 16.10 | 16.50 | 15.80 | 16.30 | 6.3M |
| 2025-03-14 | 15.70 | 16.10 | 15.70 | 16.00 | 2.9M |
| 2025-03-13 | 16.20 | 16.20 | 15.50 | 15.70 | 6.9M |
| 2025-03-12 | 16.70 | 16.70 | 16.10 | 16.10 | 5.6M |
| 2025-03-11 | 16.50 | 16.80 | 16.20 | 16.80 | 4.4M |
| 2025-03-10 | 16.50 | 16.80 | 16.40 | 16.60 | 4.2M |
| 2025-03-07 | 16.50 | 16.80 | 16.40 | 16.70 | 2.6M |
| 2025-03-06 | 16.70 | 16.80 | 16.20 | 16.50 | 7.8M |
| 2025-03-05 | 16.00 | 16.90 | 15.90 | 16.70 | 7.0M |
| 2025-03-04 | 16.10 | 16.50 | 15.80 | 16.00 | 4.7M |
| 2025-03-03 | 16.20 | 16.60 | 16.00 | 16.20 | 4.8M |
| 2025-02-28 | 16.90 | 16.90 | 16.20 | 16.40 | 8.3M |
| 2025-02-27 | 16.80 | 17.30 | 16.80 | 16.90 | 4.3M |
| 2025-02-26 | 17.10 | 17.30 | 16.90 | 17.30 | 4.5M |
| 2025-02-25 | 18.40 | 18.40 | 17.60 | 17.80 | 8.1M |
| 2025-02-24 | 17.80 | 18.50 | 17.80 | 18.20 | 5.5M |
| 2025-02-21 | 18.50 | 18.70 | 17.90 | 17.90 | 10.1M |
| 2025-02-20 | 18.60 | 18.90 | 18.20 | 18.50 | 7.2M |
| 2025-02-19 | 18.90 | 19.20 | 18.60 | 18.80 | 6.8M |
| 2025-02-18 | 18.70 | 18.90 | 18.50 | 18.90 | 4.1M |
| 2025-02-17 | 18.80 | 18.80 | 18.10 | 18.60 | 10.2M |
| 2025-02-14 | 16.90 | 18.10 | 16.80 | 18.00 | 14.1M |
| 2025-02-13 | 16.70 | 17.30 | 16.60 | 16.80 | 10.4M |
| 2025-02-11 | 16.50 | 16.70 | 16.40 | 16.70 | 2.5M |
| 2025-02-10 | 16.30 | 16.60 | 16.10 | 16.40 | 4.8M |
| 2025-02-07 | 16.20 | 16.70 | 16.10 | 16.60 | 5.6M |
| 2025-02-06 | 16.50 | 16.60 | 16.00 | 16.10 | 8.4M |
| 2025-02-05 | 17.00 | 17.10 | 16.40 | 16.50 | 5.4M |
| 2025-02-04 | 17.20 | 17.50 | 16.90 | 16.90 | 4.1M |
| 2025-02-03 | 16.50 | 17.30 | 16.20 | 17.30 | 7.7M |
| 2025-01-31 | 17.70 | 17.70 | 16.90 | 17.00 | 8.6M |
| 2025-01-30 | 17.20 | 18.20 | 17.20 | 17.70 | 12.9M |
| 2025-01-29 | 17.10 | 17.30 | 17.00 | 17.20 | 3.7M |
| 2025-01-28 | 16.70 | 17.50 | 16.60 | 17.00 | 10.2M |
| 2025-01-27 | 16.80 | 17.10 | 16.50 | 16.50 | 4.5M |
| 2025-01-24 | 16.90 | 17.00 | 16.60 | 16.80 | 5.0M |
| 2025-01-23 | 17.20 | 17.40 | 16.80 | 16.80 | 9.8M |
| 2025-01-22 | 17.20 | 17.50 | 16.80 | 17.10 | 9.2M |
| 2025-01-21 | 17.20 | 17.60 | 17.10 | 17.30 | 4.4M |
| 2025-01-20 | 17.50 | 17.50 | 16.80 | 17.10 | 4.8M |
| 2025-01-17 | 17.30 | 17.70 | 17.20 | 17.40 | 6.2M |
| 2025-01-16 | 17.60 | 17.80 | 17.20 | 17.30 | 4.9M |
| 2025-01-15 | 18.00 | 18.00 | 17.40 | 17.50 | 9.7M |
| 2025-01-14 | 18.00 | 18.40 | 17.80 | 17.90 | 11.2M |
| 2025-01-13 | 17.50 | 18.20 | 17.00 | 17.70 | 11.0M |
| 2025-01-10 | 18.00 | 18.20 | 17.40 | 17.70 | 11.4M |
| 2025-01-09 | 19.40 | 19.40 | 17.90 | 18.10 | 31.6M |
| 2025-01-08 | 21.80 | 22.00 | 20.10 | 20.10 | 24.2M |
| 2025-01-07 | 22.40 | 22.40 | 21.70 | 21.90 | 15.4M |
| 2025-01-06 | 22.80 | 22.90 | 22.30 | 22.60 | 5.2M |
| 2025-01-03 | 22.90 | 23.20 | 22.60 | 22.70 | 7.0M |
| 2025-01-02 | 22.40 | 23.50 | 22.30 | 23.20 | 13.4M |