18.50
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 | 18.63 | 19.00 | 18.26 | 18.50 | 0.5M |
| 2025-09-25 | 18.75 | 19.00 | 17.60 | 18.63 | 1.4M |
| 2025-09-24 | 17.25 | 18.77 | 17.00 | 18.20 | 5.0M |
| 2025-09-23 | 17.13 | 17.50 | 17.00 | 17.25 | 1.0M |
| 2025-09-22 | 18.25 | 18.50 | 17.00 | 17.13 | 2.4M |
| 2025-09-19 | 18.25 | 18.50 | 18.00 | 18.25 | 0.2M |
| 2025-09-18 | 18.25 | 18.50 | 18.00 | 18.25 | 0.8M |
| 2025-09-17 | 17.75 | 18.40 | 17.00 | 18.13 | 27.6M |
| 2025-09-16 | 18.13 | 18.50 | 17.50 | 17.80 | 4.2M |
| 2025-09-15 | 18.38 | 18.50 | 18.10 | 18.25 | 1.9M |
| 2025-09-12 | 18.63 | 18.75 | 18.26 | 18.50 | 1.4M |
| 2025-09-11 | 18.75 | 19.00 | 18.50 | 18.75 | 1.1M |
| 2025-09-10 | 18.75 | 19.00 | 18.50 | 18.75 | 0.7M |
| 2025-09-09 | 18.75 | 19.00 | 18.50 | 18.80 | 1.5M |
| 2025-09-08 | 19.25 | 19.38 | 18.50 | 18.75 | 3.3M |
| 2025-09-05 | 19.38 | 19.50 | 19.00 | 19.00 | 1.1M |
| 2025-09-04 | 19.50 | 19.60 | 19.00 | 19.00 | 1.2M |
| 2025-09-03 | 19.50 | 19.75 | 19.30 | 19.50 | 1.2M |
| 2025-09-02 | 19.38 | 19.75 | 19.25 | 19.50 | 0.4M |
| 2025-09-01 | 19.63 | 19.50 | 19.05 | 19.38 | 0.7M |
| 2025-08-29 | 19.63 | 19.45 | 19.25 | 19.63 | 0.3M |
| 2025-08-28 | 19.63 | 20.00 | 19.25 | 19.35 | 0.2M |
| 2025-08-27 | 19.75 | 20.00 | 19.25 | 19.63 | 0.4M |
| 2025-08-26 | 19.75 | 19.85 | 19.56 | 19.75 | 0.3M |
| 2025-08-22 | 19.38 | 19.90 | 19.26 | 19.80 | 2.9M |
| 2025-08-21 | 19.75 | 20.00 | 18.55 | 19.38 | 12.0M |
| 2025-08-20 | 21.25 | 22.00 | 19.50 | 19.50 | 7.6M |
| 2025-08-19 | 19.75 | 19.68 | 19.67 | 19.75 | 0.3M |
| 2025-08-18 | 19.75 | 19.90 | 19.50 | 19.75 | 0.4M |
| 2025-08-15 | 19.75 | 19.82 | 19.50 | 19.80 | 0.0M |
| 2025-08-14 | 20.13 | 20.20 | 19.55 | 19.75 | 0.3M |
| 2025-08-13 | 20.00 | 20.20 | 19.50 | 20.00 | 0.5M |
| 2025-08-12 | 20.25 | 20.50 | 19.63 | 19.75 | 0.8M |
| 2025-08-11 | 20.75 | 20.75 | 20.10 | 20.25 | 0.7M |
| 2025-08-08 | 20.75 | 21.00 | 20.50 | 20.75 | 0.2M |
| 2025-08-07 | 20.75 | 21.00 | 20.50 | 20.75 | 0.1M |
| 2025-08-06 | 21.25 | 21.50 | 20.50 | 20.75 | 0.5M |
| 2025-08-05 | 21.25 | 21.19 | 21.00 | 21.25 | 0.2M |
| 2025-08-04 | 21.25 | 21.50 | 21.00 | 21.25 | 0.3M |
| 2025-08-01 | 21.25 | 21.50 | 20.55 | 21.25 | 0.4M |
| 2025-07-31 | 21.50 | 22.00 | 21.00 | 21.25 | 0.2M |
| 2025-07-30 | 21.25 | 21.40 | 21.01 | 21.50 | 0.2M |
| 2025-07-29 | 21.25 | 21.50 | 21.03 | 21.25 | 0.3M |
| 2025-07-28 | 21.25 | 21.50 | 21.00 | 21.25 | 0.2M |
| 2025-07-25 | 21.25 | 22.00 | 21.00 | 21.50 | 1.0M |
| 2025-07-24 | 21.00 | 21.63 | 20.00 | 21.25 | 3.1M |
| 2025-07-23 | 19.75 | 20.00 | 19.50 | 19.75 | 1.1M |
| 2025-07-22 | 19.25 | 20.00 | 19.25 | 19.63 | 1.4M |
| 2025-07-21 | 18.75 | 19.50 | 18.50 | 19.25 | 6.5M |
| 2025-07-18 | 19.25 | 19.50 | 18.00 | 18.75 | 21.4M |
| 2025-07-17 | 19.75 | 20.00 | 19.00 | 19.50 | 2.3M |
| 2025-07-16 | 19.25 | 19.70 | 19.10 | 19.50 | 0.5M |
| 2025-07-15 | 19.25 | 19.50 | 19.00 | 19.40 | 0.7M |
| 2025-07-14 | 20.25 | 20.10 | 18.38 | 19.40 | 3.8M |
| 2025-07-11 | 20.35 | 20.50 | 20.10 | 20.35 | 0.4M |
| 2025-07-10 | 20.25 | 20.50 | 20.20 | 20.35 | 1.2M |
| 2025-07-09 | 20.25 | 20.50 | 20.10 | 20.25 | 1.5M |
| 2025-07-08 | 20.25 | 20.50 | 20.18 | 20.25 | 2.1M |
| 2025-07-07 | 21.00 | 21.50 | 20.17 | 20.25 | 2.9M |
| 2025-07-04 | 20.75 | 21.15 | 20.52 | 21.00 | 1.2M |
| 2025-07-03 | 20.00 | 21.00 | 19.50 | 20.75 | 0.5M |
| 2025-07-02 | 20.25 | 21.00 | 19.63 | 20.00 | 0.9M |
| 2025-07-01 | 20.75 | 21.00 | 20.11 | 20.50 | 0.4M |
| 2025-06-30 | 21.00 | 21.50 | 20.50 | 20.75 | 0.6M |
| 2025-06-27 | 20.75 | 21.00 | 20.50 | 20.75 | 1.0M |
| 2025-06-26 | 21.25 | 21.50 | 20.50 | 20.75 | 0.5M |
| 2025-06-25 | 21.50 | 22.00 | 21.00 | 21.25 | 0.9M |
| 2025-06-24 | 23.25 | 23.50 | 21.00 | 21.50 | 0.9M |
| 2025-06-23 | 23.00 | 23.50 | 22.50 | 23.00 | 1.2M |
| 2025-06-20 | 23.00 | 23.50 | 22.73 | 23.00 | 0.2M |
| 2025-06-19 | 23.00 | 23.50 | 22.67 | 23.50 | 2.4M |
| 2025-06-18 | 23.25 | 23.50 | 22.50 | 22.50 | 1.9M |
| 2025-06-17 | 23.50 | 24.00 | 22.50 | 23.00 | 1.5M |
| 2025-06-16 | 23.50 | 24.00 | 22.50 | 22.50 | 0.9M |
| 2025-06-13 | 22.75 | 24.00 | 22.50 | 22.50 | 1.3M |
| 2025-06-12 | 22.50 | 22.50 | 22.00 | 22.50 | 0.3M |
| 2025-06-11 | 21.00 | 22.76 | 20.55 | 22.50 | 10.2M |
| 2025-06-10 | 21.00 | 21.50 | 20.50 | 21.00 | 1.1M |
| 2025-06-09 | 20.75 | 20.95 | 20.33 | 20.70 | 0.2M |
| 2025-06-06 | 19.75 | 21.00 | 19.50 | 20.75 | 3.1M |
| 2025-06-05 | 19.75 | 20.00 | 19.50 | 19.90 | 0.2M |
| 2025-06-04 | 19.75 | 20.00 | 19.56 | 19.75 | 0.0M |
| 2025-06-03 | 19.75 | 20.00 | 19.55 | 19.75 | 0.1M |
| 2025-06-02 | 20.00 | 20.03 | 19.50 | 19.80 | 0.5M |
| 2025-05-30 | 19.75 | 19.90 | 19.00 | 19.50 | 0.6M |
| 2025-05-29 | 20.00 | 20.50 | 19.00 | 19.50 | 1.1M |
| 2025-05-28 | 19.75 | 20.50 | 19.65 | 19.75 | 0.2M |
| 2025-05-27 | 19.75 | 20.50 | 19.05 | 19.75 | 0.4M |
| 2025-05-23 | 20.50 | 21.00 | 19.13 | 19.75 | 0.8M |
| 2025-05-22 | 20.50 | 21.00 | 20.00 | 20.50 | 0.4M |
| 2025-05-21 | 20.75 | 21.25 | 20.00 | 20.50 | 0.2M |
| 2025-05-20 | 20.75 | 21.25 | 20.10 | 20.50 | 2.1M |
| 2025-05-19 | 20.50 | 20.70 | 19.50 | 20.25 | 0.4M |
| 2025-05-16 | 20.50 | 21.00 | 20.00 | 20.00 | 0.2M |
| 2025-05-15 | 20.50 | 21.00 | 20.00 | 20.50 | 0.2M |
| 2025-05-14 | 19.75 | 20.65 | 19.50 | 20.50 | 1.6M |
| 2025-05-13 | 19.25 | 20.00 | 19.00 | 19.75 | 1.0M |
| 2025-05-12 | 19.50 | 20.00 | 19.00 | 19.10 | 0.4M |
| 2025-05-09 | 19.25 | 19.37 | 18.90 | 19.00 | 0.3M |
| 2025-05-08 | 19.25 | 19.20 | 19.00 | 19.25 | 0.1M |
| 2025-05-07 | 19.25 | 19.30 | 19.00 | 19.25 | 0.1M |
| 2025-05-06 | 19.25 | 19.50 | 19.00 | 19.00 | 0.1M |
| 2025-05-02 | 19.50 | 19.33 | 19.03 | 19.25 | 0.2M |
| 2025-05-01 | 19.75 | 20.00 | 19.00 | 19.50 | 0.3M |
| 2025-04-30 | 19.25 | 19.66 | 19.00 | 19.75 | 0.3M |
| 2025-04-29 | 19.75 | 20.00 | 19.00 | 19.25 | 0.5M |
| 2025-04-28 | 20.00 | 20.00 | 19.50 | 19.75 | 0.1M |
| 2025-04-25 | 20.25 | 20.50 | 20.00 | 20.00 | 0.1M |
| 2025-04-24 | 20.25 | 20.50 | 20.00 | 20.25 | 0.1M |
| 2025-04-23 | 18.75 | 20.00 | 18.85 | 19.80 | 0.9M |
| 2025-04-22 | 19.50 | 19.50 | 18.55 | 19.00 | 1.7M |
| 2025-04-17 | 20.00 | 20.50 | 19.28 | 19.50 | 0.7M |
| 2025-04-16 | 20.25 | 20.50 | 19.50 | 20.00 | 1.4M |
| 2025-04-15 | 20.50 | 20.74 | 19.00 | 19.75 | 1.4M |
| 2025-04-14 | 20.50 | 21.00 | 20.00 | 20.00 | 0.3M |
| 2025-04-11 | 21.00 | 21.50 | 20.00 | 20.50 | 0.4M |
| 2025-04-10 | 20.50 | 22.00 | 20.00 | 21.00 | 1.1M |
| 2025-04-09 | 20.25 | 20.90 | 20.00 | 20.25 | 0.6M |
| 2025-04-08 | 21.75 | 22.00 | 20.60 | 22.00 | 0.4M |
| 2025-04-07 | 20.25 | 21.40 | 20.00 | 21.00 | 1.1M |
| 2025-04-04 | 23.25 | 23.50 | 21.16 | 21.50 | 0.5M |
| 2025-04-03 | 24.00 | 24.40 | 23.00 | 23.50 | 0.3M |
| 2025-04-02 | 24.00 | 24.40 | 23.50 | 24.00 | 0.2M |
| 2025-04-01 | 24.00 | 24.50 | 23.50 | 24.50 | 0.1M |
| 2025-03-31 | 24.75 | 24.52 | 23.50 | 24.00 | 2.4M |
| 2025-03-28 | 24.25 | 24.50 | 24.00 | 24.00 | 0.4M |
| 2025-03-27 | 24.25 | 25.00 | 24.25 | 24.25 | 0.5M |
| 2025-03-26 | 24.50 | 24.50 | 24.29 | 24.25 | 0.2M |
| 2025-03-25 | 24.75 | 25.00 | 24.20 | 24.20 | 0.3M |
| 2025-03-24 | 25.00 | 25.50 | 24.21 | 24.50 | 1.3M |
| 2025-03-21 | 25.00 | 25.50 | 24.50 | 25.00 | 0.1M |
| 2025-03-20 | 24.75 | 25.60 | 24.37 | 24.80 | 0.7M |
| 2025-03-19 | 23.75 | 24.50 | 23.50 | 24.00 | 0.3M |
| 2025-03-18 | 24.25 | 24.40 | 23.10 | 23.80 | 1.4M |
| 2025-03-17 | 23.50 | 24.00 | 23.40 | 24.00 | 0.6M |
| 2025-03-14 | 23.50 | 24.00 | 23.00 | 23.50 | 0.5M |
| 2025-03-13 | 23.75 | 23.90 | 23.00 | 23.50 | 1.4M |
| 2025-03-12 | 24.00 | 24.00 | 23.00 | 23.00 | 0.2M |
| 2025-03-11 | 24.25 | 24.50 | 23.50 | 24.00 | 0.3M |
| 2025-03-10 | 25.00 | 25.50 | 24.12 | 24.50 | 0.3M |
| 2025-03-07 | 25.75 | 25.50 | 24.50 | 25.00 | 1.2M |
| 2025-03-06 | 25.75 | 26.00 | 24.30 | 24.30 | 0.7M |
| 2025-03-05 | 25.25 | 26.11 | 25.00 | 25.75 | 0.7M |
| 2025-03-04 | 26.75 | 27.00 | 25.05 | 25.30 | 3.1M |
| 2025-03-03 | 27.50 | 28.00 | 26.73 | 27.10 | 0.7M |
| 2025-02-28 | 27.25 | 27.90 | 27.00 | 27.00 | 1.6M |
| 2025-02-27 | 28.00 | 28.50 | 27.00 | 27.00 | 0.4M |
| 2025-02-26 | 27.75 | 28.95 | 27.50 | 28.00 | 2.5M |
| 2025-02-25 | 32.00 | 33.00 | 27.50 | 27.80 | 9.3M |
| 2025-02-24 | 30.00 | 32.00 | 30.00 | 31.00 | 2.8M |
| 2025-02-21 | 30.00 | 30.50 | 29.64 | 30.00 | 0.2M |
| 2025-02-20 | 30.00 | 30.85 | 29.63 | 30.00 | 0.8M |
| 2025-02-19 | 29.50 | 30.25 | 29.00 | 30.00 | 2.3M |
| 2025-02-18 | 29.50 | 30.00 | 29.00 | 29.80 | 1.1M |
| 2025-02-17 | 29.75 | 30.00 | 29.00 | 29.50 | 0.4M |
| 2025-02-14 | 29.50 | 30.27 | 29.00 | 30.00 | 0.9M |
| 2025-02-13 | 29.50 | 30.00 | 29.00 | 29.50 | 0.5M |
| 2025-02-12 | 28.00 | 30.00 | 27.50 | 29.50 | 0.8M |
| 2025-02-11 | 29.00 | 29.50 | 28.00 | 28.00 | 0.9M |
| 2025-02-10 | 27.00 | 29.50 | 27.00 | 29.00 | 2.0M |
| 2025-02-07 | 26.75 | 27.40 | 26.50 | 27.00 | 0.2M |
| 2025-02-06 | 26.75 | 27.00 | 26.55 | 26.90 | 0.1M |
| 2025-02-05 | 26.00 | 27.00 | 25.50 | 26.90 | 0.8M |
| 2025-02-04 | 25.75 | 26.30 | 25.50 | 26.00 | 0.1M |
| 2025-02-03 | 25.75 | 26.00 | 25.50 | 25.75 | 0.4M |
| 2025-01-31 | 26.00 | 26.50 | 25.50 | 25.70 | 0.0M |
| 2025-01-30 | 26.00 | 26.50 | 25.50 | 26.00 | 0.3M |
| 2025-01-29 | 26.00 | 26.50 | 25.50 | 26.00 | 0.2M |
| 2025-01-28 | 26.00 | 26.50 | 25.50 | 26.00 | 0.1M |
| 2025-01-27 | 26.75 | 27.00 | 25.70 | 26.10 | 0.3M |
| 2025-01-24 | 26.75 | 27.00 | 26.50 | 26.75 | 1.0M |
| 2025-01-23 | 26.75 | 27.00 | 26.50 | 26.60 | 0.9M |
| 2025-01-22 | 26.75 | 27.00 | 26.50 | 26.60 | 1.1M |
| 2025-01-21 | 26.25 | 27.00 | 26.20 | 26.60 | 1.0M |
| 2025-01-20 | 26.75 | 26.97 | 25.50 | 26.40 | 1.4M |
| 2025-01-17 | 26.00 | 26.50 | 25.50 | 25.60 | 0.5M |
| 2025-01-16 | 26.00 | 26.50 | 25.20 | 25.90 | 0.4M |
| 2025-01-15 | 24.75 | 25.89 | 24.61 | 25.50 | 2.0M |
| 2025-01-14 | 24.75 | 25.00 | 24.50 | 24.75 | 3.3M |
| 2025-01-13 | 25.00 | 25.50 | 24.50 | 24.70 | 0.9M |
| 2025-01-10 | 24.75 | 25.50 | 24.70 | 24.90 | 0.6M |
| 2025-01-09 | 25.00 | 25.11 | 24.50 | 24.80 | 0.9M |
| 2025-01-08 | 25.25 | 25.50 | 25.00 | 25.00 | 0.7M |
| 2025-01-07 | 25.25 | 25.50 | 25.00 | 25.20 | 1.9M |
| 2025-01-06 | 25.00 | 25.50 | 24.00 | 25.50 | 2.2M |
| 2025-01-03 | 23.75 | 25.50 | 23.55 | 25.00 | 3.8M |
| 2025-01-02 | 24.00 | 24.50 | 23.50 | 24.00 | 3.3M |