25.25
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 | 25.65 | 26.10 | 25.00 | 25.25 | 0.8M |
| 2025-09-25 | 25.70 | 25.90 | 25.40 | 25.65 | 0.3M |
| 2025-09-24 | 25.40 | 25.70 | 25.40 | 25.70 | 0.4M |
| 2025-09-23 | 25.15 | 25.40 | 25.05 | 25.20 | 0.4M |
| 2025-09-22 | 25.20 | 25.35 | 25.00 | 25.15 | 1.0M |
| 2025-09-19 | 26.40 | 26.40 | 25.25 | 25.35 | 1.5M |
| 2025-09-18 | 26.50 | 26.55 | 26.10 | 26.40 | 0.6M |
| 2025-09-17 | 26.95 | 26.95 | 26.30 | 26.40 | 0.6M |
| 2025-09-16 | 26.25 | 27.00 | 26.25 | 26.80 | 0.6M |
| 2025-09-15 | 26.55 | 26.65 | 26.15 | 26.20 | 0.4M |
| 2025-09-12 | 26.00 | 26.55 | 26.00 | 26.55 | 0.6M |
| 2025-09-11 | 26.55 | 26.55 | 25.85 | 25.95 | 1.3M |
| 2025-09-10 | 26.80 | 27.60 | 26.50 | 26.50 | 0.9M |
| 2025-09-09 | 26.40 | 27.15 | 26.35 | 27.05 | 1.2M |
| 2025-09-08 | 27.37 | 27.47 | 26.14 | 26.38 | 2.5M |
| 2025-09-05 | 29.53 | 29.53 | 27.37 | 27.37 | 5.5M |
| 2025-09-04 | 27.86 | 29.98 | 27.86 | 29.53 | 5.9M |
| 2025-09-03 | 28.50 | 28.55 | 27.47 | 27.81 | 1.9M |
| 2025-09-02 | 27.86 | 28.70 | 27.86 | 28.50 | 2.1M |
| 2025-09-01 | 28.15 | 28.65 | 27.90 | 28.25 | 0.9M |
| 2025-08-29 | 28.25 | 28.50 | 28.05 | 28.05 | 1.2M |
| 2025-08-28 | 28.00 | 28.30 | 28.00 | 28.05 | 0.9M |
| 2025-08-27 | 27.70 | 27.95 | 27.50 | 27.95 | 0.7M |
| 2025-08-26 | 28.20 | 28.20 | 27.60 | 27.70 | 1.0M |
| 2025-08-25 | 27.75 | 28.30 | 27.55 | 28.00 | 1.7M |
| 2025-08-22 | 27.50 | 27.80 | 27.40 | 27.55 | 0.8M |
| 2025-08-21 | 27.40 | 27.55 | 27.05 | 27.35 | 1.1M |
| 2025-08-20 | 27.60 | 27.75 | 27.30 | 27.35 | 1.1M |
| 2025-08-19 | 27.10 | 27.60 | 26.90 | 27.60 | 1.1M |
| 2025-08-18 | 27.20 | 27.45 | 27.00 | 27.10 | 0.9M |
| 2025-08-15 | 27.05 | 27.70 | 27.00 | 27.10 | 1.6M |
| 2025-08-14 | 27.05 | 27.35 | 26.90 | 27.05 | 1.4M |
| 2025-08-13 | 26.45 | 27.20 | 26.45 | 27.05 | 0.9M |
| 2025-08-12 | 26.20 | 26.45 | 26.00 | 26.35 | 0.5M |
| 2025-08-11 | 26.50 | 26.95 | 26.10 | 26.15 | 0.8M |
| 2025-08-08 | 27.30 | 27.45 | 26.60 | 26.60 | 1.3M |
| 2025-08-07 | 27.30 | 27.50 | 27.00 | 27.30 | 1.0M |
| 2025-08-06 | 27.00 | 27.45 | 27.00 | 27.30 | 1.5M |
| 2025-08-05 | 27.50 | 27.60 | 26.75 | 27.10 | 1.7M |
| 2025-08-04 | 26.65 | 27.65 | 26.55 | 27.45 | 2.1M |
| 2025-08-01 | 26.35 | 26.95 | 26.20 | 26.65 | 1.3M |
| 2025-07-31 | 26.50 | 26.85 | 26.40 | 26.40 | 1.4M |
| 2025-07-30 | 25.95 | 26.70 | 25.85 | 26.50 | 1.3M |
| 2025-07-29 | 25.95 | 25.95 | 25.50 | 25.95 | 0.6M |
| 2025-07-28 | 25.75 | 25.85 | 25.55 | 25.80 | 0.2M |
| 2025-07-25 | 25.75 | 25.90 | 25.65 | 25.75 | 0.3M |
| 2025-07-24 | 25.85 | 25.95 | 25.60 | 25.80 | 0.2M |
| 2025-07-23 | 25.15 | 25.95 | 25.15 | 25.90 | 0.6M |
| 2025-07-22 | 25.70 | 25.80 | 24.90 | 25.30 | 0.5M |
| 2025-07-21 | 25.80 | 26.00 | 25.65 | 25.70 | 0.4M |
| 2025-07-18 | 26.00 | 26.00 | 25.70 | 25.80 | 0.3M |
| 2025-07-17 | 25.60 | 26.20 | 25.45 | 25.95 | 0.8M |
| 2025-07-16 | 25.45 | 25.70 | 25.45 | 25.50 | 0.4M |
| 2025-07-15 | 25.25 | 25.55 | 25.10 | 25.55 | 0.3M |
| 2025-07-14 | 25.25 | 25.60 | 25.20 | 25.45 | 0.2M |
| 2025-07-11 | 25.05 | 25.55 | 25.00 | 25.45 | 0.6M |
| 2025-07-10 | 24.80 | 25.70 | 24.80 | 25.30 | 0.4M |
| 2025-07-09 | 24.15 | 25.35 | 24.00 | 25.20 | 0.6M |
| 2025-07-08 | 24.85 | 24.85 | 24.20 | 24.35 | 0.3M |
| 2025-07-07 | 24.65 | 24.90 | 24.35 | 24.70 | 0.2M |
| 2025-07-04 | 24.90 | 25.00 | 24.40 | 24.70 | 0.3M |
| 2025-07-03 | 24.75 | 25.10 | 24.75 | 24.90 | 0.2M |
| 2025-07-02 | 24.80 | 24.90 | 24.50 | 24.65 | 0.2M |
| 2025-07-01 | 24.50 | 25.20 | 24.15 | 24.70 | 0.6M |
| 2025-06-30 | 24.70 | 24.90 | 24.35 | 24.35 | 0.4M |
| 2025-06-27 | 24.90 | 25.15 | 24.85 | 24.85 | 0.3M |
| 2025-06-26 | 24.95 | 25.30 | 24.85 | 24.95 | 0.2M |
| 2025-06-25 | 25.15 | 25.45 | 24.90 | 24.95 | 0.3M |
| 2025-06-24 | 25.10 | 25.45 | 24.75 | 25.30 | 0.3M |
| 2025-06-23 | 25.00 | 25.05 | 24.45 | 24.90 | 0.3M |
| 2025-06-20 | 25.25 | 25.65 | 24.90 | 25.30 | 0.4M |
| 2025-06-19 | 25.30 | 25.40 | 25.15 | 25.25 | 0.3M |
| 2025-06-18 | 25.30 | 25.75 | 25.30 | 25.55 | 0.3M |
| 2025-06-17 | 25.20 | 26.00 | 25.15 | 25.60 | 0.4M |
| 2025-06-16 | 25.00 | 25.35 | 24.80 | 25.20 | 0.3M |
| 2025-06-13 | 25.15 | 25.30 | 25.00 | 25.05 | 0.4M |
| 2025-06-12 | 25.45 | 25.60 | 25.10 | 25.45 | 0.1M |
| 2025-06-11 | 25.40 | 25.50 | 24.95 | 25.40 | 0.3M |
| 2025-06-10 | 25.10 | 25.60 | 24.95 | 25.55 | 0.5M |
| 2025-06-09 | 26.20 | 26.20 | 25.00 | 25.15 | 0.6M |
| 2025-06-06 | 25.50 | 26.20 | 25.50 | 26.10 | 0.7M |
| 2025-06-05 | 25.35 | 25.75 | 25.30 | 25.60 | 0.4M |
| 2025-06-04 | 24.70 | 25.35 | 24.70 | 25.35 | 0.4M |
| 2025-06-03 | 24.95 | 25.10 | 24.80 | 24.80 | 0.2M |
| 2025-06-02 | 24.80 | 25.00 | 24.60 | 24.90 | 0.3M |
| 2025-05-29 | 24.75 | 25.00 | 24.75 | 24.95 | 0.3M |
| 2025-05-28 | 24.85 | 24.95 | 24.60 | 24.75 | 0.5M |
| 2025-05-27 | 24.95 | 25.10 | 24.75 | 24.75 | 0.3M |
| 2025-05-26 | 24.80 | 25.30 | 24.80 | 25.05 | 0.4M |
| 2025-05-23 | 26.05 | 26.05 | 24.85 | 24.90 | 1.4M |
| 2025-05-22 | 25.80 | 26.10 | 25.80 | 25.90 | 0.3M |
| 2025-05-21 | 25.85 | 26.25 | 25.85 | 25.90 | 0.9M |
| 2025-05-20 | 26.00 | 26.00 | 25.65 | 25.70 | 0.3M |
| 2025-05-19 | 25.70 | 26.00 | 25.50 | 25.70 | 0.6M |
| 2025-05-16 | 25.60 | 25.70 | 25.50 | 25.70 | 0.3M |
| 2025-05-15 | 25.90 | 25.90 | 25.45 | 25.45 | 0.6M |
| 2025-05-14 | 25.75 | 26.00 | 25.55 | 25.95 | 0.9M |
| 2025-05-13 | 25.50 | 25.90 | 25.40 | 25.75 | 0.8M |
| 2025-05-12 | 25.45 | 25.65 | 25.15 | 25.60 | 0.7M |
| 2025-05-09 | 24.95 | 25.15 | 24.55 | 25.15 | 0.5M |
| 2025-05-08 | 25.05 | 25.30 | 24.60 | 25.00 | 0.5M |
| 2025-05-07 | 25.35 | 25.60 | 24.95 | 25.05 | 0.9M |
| 2025-05-06 | 25.35 | 25.55 | 24.85 | 25.30 | 0.6M |
| 2025-05-05 | 25.70 | 26.00 | 24.90 | 25.35 | 1.9M |
| 2025-05-02 | 23.50 | 25.20 | 23.50 | 25.00 | 1.3M |
| 2025-04-30 | 23.60 | 23.75 | 23.25 | 23.40 | 0.3M |
| 2025-04-29 | 23.35 | 23.85 | 23.30 | 23.65 | 0.5M |
| 2025-04-28 | 23.00 | 23.40 | 22.80 | 23.35 | 0.6M |
| 2025-04-25 | 22.90 | 23.05 | 22.65 | 22.80 | 0.6M |
| 2025-04-24 | 22.90 | 23.05 | 22.50 | 22.65 | 0.3M |
| 2025-04-23 | 22.35 | 22.95 | 22.35 | 22.80 | 0.3M |
| 2025-04-22 | 22.10 | 22.70 | 22.10 | 22.30 | 0.3M |
| 2025-04-21 | 23.00 | 23.40 | 22.45 | 22.60 | 0.4M |
| 2025-04-18 | 23.00 | 23.35 | 22.75 | 22.95 | 0.6M |
| 2025-04-17 | 22.65 | 23.20 | 22.50 | 23.00 | 0.6M |
| 2025-04-16 | 22.90 | 23.20 | 22.55 | 22.60 | 0.6M |
| 2025-04-15 | 21.95 | 22.95 | 21.95 | 22.90 | 0.9M |
| 2025-04-14 | 21.80 | 22.55 | 21.45 | 21.85 | 0.9M |
| 2025-04-11 | 21.00 | 21.45 | 20.30 | 21.40 | 0.9M |
| 2025-04-10 | 21.25 | 21.25 | 21.20 | 21.25 | 0.7M |
| 2025-04-09 | 20.50 | 20.80 | 18.80 | 19.35 | 5.0M |
| 2025-04-08 | 20.45 | 21.35 | 20.30 | 20.75 | 4.5M |
| 2025-04-07 | 22.55 | 22.55 | 22.55 | 22.55 | 0.2M |
| 2025-04-02 | 24.95 | 25.20 | 24.35 | 25.05 | 0.5M |
| 2025-04-01 | 25.00 | 25.25 | 24.80 | 24.85 | 0.5M |
| 2025-03-31 | 25.10 | 25.35 | 24.65 | 24.85 | 1.3M |
| 2025-03-28 | 26.60 | 26.60 | 25.70 | 26.00 | 1.3M |
| 2025-03-27 | 26.15 | 27.70 | 26.00 | 26.70 | 1.9M |
| 2025-03-26 | 26.00 | 26.40 | 25.90 | 26.25 | 0.7M |
| 2025-03-25 | 26.05 | 26.20 | 25.85 | 25.90 | 0.6M |
| 2025-03-24 | 26.10 | 26.45 | 25.95 | 25.95 | 0.7M |
| 2025-03-21 | 25.80 | 26.55 | 25.60 | 26.10 | 0.8M |
| 2025-03-20 | 25.70 | 25.95 | 25.65 | 25.80 | 0.3M |
| 2025-03-19 | 26.40 | 26.40 | 25.70 | 25.70 | 0.6M |
| 2025-03-18 | 26.15 | 26.60 | 26.15 | 26.15 | 0.6M |
| 2025-03-17 | 26.20 | 26.60 | 26.20 | 26.20 | 0.4M |
| 2025-03-14 | 26.05 | 26.35 | 25.90 | 26.35 | 0.6M |
| 2025-03-13 | 26.55 | 26.80 | 25.65 | 25.85 | 1.4M |
| 2025-03-12 | 26.55 | 26.95 | 26.50 | 26.50 | 1.0M |
| 2025-03-11 | 26.25 | 26.80 | 25.50 | 26.60 | 1.2M |
| 2025-03-10 | 26.20 | 26.75 | 25.95 | 26.60 | 0.5M |
| 2025-03-07 | 26.25 | 26.40 | 26.00 | 26.20 | 0.6M |
| 2025-03-06 | 27.15 | 27.15 | 26.25 | 26.30 | 1.3M |
| 2025-03-05 | 26.85 | 27.25 | 26.50 | 27.00 | 0.9M |
| 2025-03-04 | 26.70 | 26.95 | 26.20 | 26.85 | 1.2M |
| 2025-03-03 | 27.50 | 27.50 | 27.10 | 27.20 | 0.8M |
| 2025-02-27 | 27.50 | 27.85 | 27.50 | 27.50 | 0.7M |
| 2025-02-26 | 27.70 | 27.95 | 27.50 | 27.55 | 0.9M |
| 2025-02-25 | 28.10 | 28.20 | 27.70 | 27.75 | 1.0M |
| 2025-02-24 | 28.00 | 28.50 | 27.80 | 28.10 | 2.4M |
| 2025-02-21 | 27.20 | 28.50 | 27.15 | 28.40 | 4.1M |
| 2025-02-20 | 26.65 | 27.25 | 26.65 | 27.05 | 1.4M |
| 2025-02-19 | 26.70 | 26.90 | 26.50 | 26.75 | 0.7M |
| 2025-02-18 | 26.55 | 26.75 | 26.55 | 26.65 | 0.5M |
| 2025-02-17 | 26.75 | 26.80 | 26.35 | 26.65 | 0.8M |
| 2025-02-14 | 26.60 | 26.75 | 26.40 | 26.70 | 1.1M |
| 2025-02-13 | 26.15 | 26.75 | 26.00 | 26.60 | 2.0M |
| 2025-02-12 | 25.75 | 26.50 | 25.55 | 26.15 | 1.9M |
| 2025-02-11 | 25.55 | 25.85 | 25.25 | 25.60 | 0.8M |
| 2025-02-10 | 25.05 | 25.85 | 24.85 | 25.65 | 0.8M |
| 2025-02-07 | 25.55 | 25.55 | 25.05 | 25.05 | 0.5M |
| 2025-02-06 | 24.95 | 25.60 | 24.95 | 25.55 | 1.0M |
| 2025-02-05 | 25.05 | 25.20 | 24.75 | 24.90 | 1.1M |
| 2025-02-04 | 25.35 | 25.35 | 24.70 | 24.80 | 0.8M |
| 2025-02-03 | 24.90 | 25.45 | 24.85 | 25.35 | 1.2M |
| 2025-01-22 | 24.85 | 25.05 | 24.70 | 25.05 | 0.8M |
| 2025-01-21 | 24.60 | 25.25 | 24.60 | 24.90 | 0.5M |
| 2025-01-20 | 24.80 | 24.85 | 24.45 | 24.60 | 0.3M |
| 2025-01-17 | 24.20 | 24.80 | 24.00 | 24.80 | 0.7M |
| 2025-01-16 | 23.75 | 24.20 | 23.75 | 24.15 | 0.6M |
| 2025-01-15 | 23.65 | 24.15 | 23.60 | 23.65 | 0.7M |
| 2025-01-14 | 23.50 | 23.65 | 23.35 | 23.60 | 0.5M |
| 2025-01-13 | 24.10 | 24.10 | 22.80 | 23.40 | 1.6M |
| 2025-01-10 | 25.05 | 25.55 | 24.15 | 24.25 | 2.9M |
| 2025-01-09 | 25.40 | 25.65 | 24.75 | 25.00 | 0.7M |
| 2025-01-08 | 24.80 | 25.30 | 24.60 | 25.30 | 0.6M |
| 2025-01-07 | 25.15 | 25.25 | 24.80 | 24.85 | 0.4M |
| 2025-01-06 | 24.90 | 25.10 | 24.65 | 25.00 | 0.5M |
| 2025-01-03 | 25.35 | 25.55 | 24.65 | 24.80 | 0.8M |
| 2025-01-02 | 25.20 | 25.65 | 25.10 | 25.20 | 0.6M |