32.36
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 | 31.11 | 33.96 | 30.90 | 32.36 | 5.6M |
| 2025-09-25 | 31.20 | 31.53 | 30.99 | 31.16 | 2.4M |
| 2025-09-24 | 31.72 | 31.74 | 30.76 | 31.16 | 3.2M |
| 2025-09-23 | 31.52 | 32.15 | 31.16 | 31.75 | 4.6M |
| 2025-09-22 | 30.88 | 31.93 | 30.85 | 31.75 | 3.9M |
| 2025-09-19 | 29.94 | 31.03 | 29.85 | 30.93 | 3.3M |
| 2025-09-18 | 30.05 | 30.69 | 29.68 | 29.94 | 4.2M |
| 2025-09-17 | 30.38 | 30.88 | 30.15 | 30.32 | 3.1M |
| 2025-09-16 | 30.56 | 30.69 | 29.40 | 30.38 | 4.2M |
| 2025-09-15 | 31.39 | 31.54 | 30.40 | 30.56 | 2.8M |
| 2025-09-12 | 31.71 | 31.88 | 31.17 | 31.39 | 2.6M |
| 2025-09-11 | 31.43 | 31.99 | 31.05 | 31.70 | 3.4M |
| 2025-09-10 | 30.93 | 31.78 | 30.51 | 31.40 | 4.4M |
| 2025-09-09 | 30.42 | 31.50 | 30.15 | 31.01 | 4.6M |
| 2025-09-08 | 30.67 | 30.96 | 30.04 | 30.45 | 3.3M |
| 2025-09-05 | 29.30 | 30.66 | 29.30 | 30.66 | 4.9M |
| 2025-09-04 | 29.29 | 29.86 | 28.95 | 29.50 | 4.3M |
| 2025-09-03 | 29.30 | 30.48 | 29.17 | 29.76 | 4.7M |
| 2025-09-02 | 29.25 | 29.54 | 28.90 | 29.25 | 2.8M |
| 2025-09-01 | 29.35 | 29.50 | 29.11 | 29.25 | 2.2M |
| 2025-08-29 | 29.17 | 29.62 | 29.00 | 29.35 | 2.7M |
| 2025-08-28 | 29.03 | 29.40 | 28.31 | 29.27 | 3.7M |
| 2025-08-27 | 29.90 | 30.19 | 29.10 | 29.15 | 5.0M |
| 2025-08-26 | 29.76 | 30.38 | 29.51 | 30.23 | 4.0M |
| 2025-08-25 | 29.50 | 30.08 | 29.50 | 29.85 | 3.3M |
| 2025-08-22 | 29.81 | 29.90 | 29.41 | 29.50 | 2.8M |
| 2025-08-21 | 29.48 | 29.97 | 29.28 | 29.67 | 3.3M |
| 2025-08-20 | 29.36 | 29.53 | 29.22 | 29.48 | 2.5M |
| 2025-08-19 | 29.80 | 30.06 | 29.34 | 29.53 | 3.3M |
| 2025-08-18 | 29.95 | 30.10 | 29.49 | 29.78 | 5.6M |
| 2025-08-15 | 29.40 | 30.18 | 29.38 | 29.92 | 3.7M |
| 2025-08-14 | 29.99 | 30.03 | 29.13 | 29.40 | 4.2M |
| 2025-08-13 | 29.90 | 30.15 | 29.43 | 29.99 | 5.3M |
| 2025-08-12 | 30.80 | 30.80 | 29.85 | 30.22 | 4.3M |
| 2025-08-11 | 30.57 | 30.82 | 30.01 | 30.35 | 4.3M |
| 2025-08-08 | 29.62 | 31.12 | 29.51 | 30.57 | 7.3M |
| 2025-08-07 | 29.75 | 30.18 | 29.50 | 29.64 | 4.5M |
| 2025-08-06 | 29.25 | 30.20 | 29.25 | 29.85 | 6.3M |
| 2025-08-05 | 28.72 | 29.55 | 28.72 | 29.25 | 6.2M |
| 2025-08-04 | 28.50 | 29.50 | 28.40 | 28.94 | 6.1M |
| 2025-08-01 | 28.34 | 29.46 | 28.20 | 28.85 | 6.8M |
| 2025-07-31 | 29.24 | 29.69 | 28.35 | 28.39 | 11.0M |
| 2025-07-30 | 27.36 | 29.23 | 27.20 | 29.23 | 6.6M |
| 2025-07-29 | 26.75 | 26.77 | 26.22 | 26.57 | 1.7M |
| 2025-07-28 | 26.65 | 26.85 | 26.50 | 26.75 | 1.5M |
| 2025-07-25 | 26.68 | 26.87 | 26.62 | 26.65 | 1.4M |
| 2025-07-24 | 26.85 | 27.10 | 26.74 | 26.85 | 1.9M |
| 2025-07-23 | 27.76 | 27.98 | 26.85 | 26.97 | 3.0M |
| 2025-07-22 | 27.52 | 28.13 | 27.38 | 27.70 | 4.2M |
| 2025-07-21 | 26.80 | 27.65 | 26.79 | 27.48 | 4.0M |
| 2025-07-18 | 26.98 | 26.98 | 26.56 | 26.70 | 1.4M |
| 2025-07-17 | 26.77 | 26.95 | 26.60 | 26.84 | 1.7M |
| 2025-07-16 | 26.76 | 26.97 | 26.58 | 26.69 | 1.4M |
| 2025-07-15 | 27.00 | 27.00 | 26.55 | 26.69 | 1.7M |
| 2025-07-14 | 26.59 | 27.14 | 26.59 | 26.95 | 2.9M |
| 2025-07-11 | 26.83 | 26.84 | 26.42 | 26.70 | 2.8M |
| 2025-07-10 | 26.76 | 27.05 | 26.50 | 26.89 | 3.0M |
| 2025-07-09 | 26.88 | 27.54 | 26.81 | 26.86 | 4.8M |
| 2025-07-08 | 27.28 | 27.28 | 26.60 | 27.05 | 6.7M |
| 2025-07-07 | 28.50 | 28.58 | 27.02 | 27.56 | 8.7M |
| 2025-07-04 | 26.80 | 28.18 | 26.80 | 27.42 | 7.9M |
| 2025-07-03 | 26.00 | 28.00 | 26.00 | 26.90 | 8.4M |
| 2025-07-02 | 26.20 | 26.66 | 25.90 | 26.12 | 4.1M |
| 2025-07-01 | 25.96 | 27.06 | 25.66 | 26.27 | 5.6M |
| 2025-06-30 | 26.43 | 26.43 | 25.50 | 25.92 | 5.3M |
| 2025-06-27 | 24.67 | 27.08 | 24.67 | 26.15 | 9.2M |
| 2025-06-26 | 24.88 | 24.93 | 24.61 | 24.62 | 2.0M |
| 2025-06-25 | 24.57 | 24.92 | 24.47 | 24.83 | 2.3M |
| 2025-06-24 | 24.03 | 24.64 | 24.01 | 24.57 | 1.8M |
| 2025-06-23 | 23.88 | 24.09 | 23.65 | 24.03 | 1.8M |
| 2025-06-20 | 24.24 | 24.33 | 23.75 | 23.83 | 1.9M |
| 2025-06-19 | 24.61 | 24.72 | 24.11 | 24.17 | 2.0M |
| 2025-06-18 | 24.55 | 24.77 | 24.43 | 24.65 | 1.4M |
| 2025-06-17 | 25.00 | 25.14 | 24.40 | 24.55 | 2.4M |
| 2025-06-16 | 24.45 | 25.00 | 24.40 | 24.97 | 2.4M |
| 2025-06-13 | 24.51 | 24.81 | 24.37 | 24.63 | 2.4M |
| 2025-06-12 | 24.88 | 25.04 | 24.52 | 24.59 | 2.8M |
| 2025-06-11 | 24.94 | 25.05 | 24.57 | 25.00 | 3.6M |
| 2025-06-10 | 25.43 | 25.56 | 24.50 | 24.96 | 3.6M |
| 2025-06-09 | 25.46 | 25.52 | 25.25 | 25.43 | 2.3M |
| 2025-06-06 | 25.99 | 26.00 | 25.37 | 25.46 | 3.0M |
| 2025-06-05 | 26.14 | 26.35 | 25.77 | 25.95 | 2.7M |
| 2025-06-04 | 26.69 | 26.70 | 26.00 | 26.13 | 3.2M |
| 2025-06-03 | 26.50 | 26.96 | 25.87 | 26.95 | 3.3M |
| 2025-05-30 | 26.70 | 26.96 | 26.27 | 26.50 | 2.5M |
| 2025-05-29 | 26.23 | 26.85 | 26.07 | 26.65 | 3.4M |
| 2025-05-28 | 26.53 | 26.53 | 26.04 | 26.21 | 2.7M |
| 2025-05-27 | 26.25 | 26.78 | 26.02 | 26.28 | 3.5M |
| 2025-05-26 | 26.02 | 27.05 | 25.91 | 26.22 | 2.9M |
| 2025-05-23 | 25.90 | 26.50 | 25.78 | 26.05 | 4.0M |
| 2025-05-22 | 25.63 | 26.36 | 25.45 | 25.90 | 4.7M |
| 2025-05-21 | 25.86 | 26.18 | 25.42 | 25.63 | 3.0M |
| 2025-05-20 | 25.90 | 26.45 | 25.71 | 26.04 | 3.5M |
| 2025-05-19 | 25.77 | 26.30 | 25.24 | 25.91 | 3.4M |
| 2025-05-16 | 25.31 | 26.50 | 24.94 | 25.87 | 6.4M |
| 2025-05-15 | 25.41 | 25.50 | 24.95 | 25.13 | 1.7M |
| 2025-05-14 | 25.18 | 25.38 | 24.83 | 25.23 | 2.7M |
| 2025-05-13 | 25.24 | 25.90 | 25.06 | 25.28 | 5.1M |
| 2025-05-12 | 25.14 | 25.20 | 24.63 | 24.91 | 3.6M |
| 2025-05-09 | 24.97 | 25.47 | 24.69 | 24.84 | 4.4M |
| 2025-05-08 | 23.98 | 24.88 | 23.98 | 24.79 | 3.0M |
| 2025-05-07 | 24.60 | 24.88 | 24.08 | 24.22 | 3.1M |
| 2025-05-06 | 24.00 | 24.44 | 23.86 | 24.40 | 3.9M |
| 2025-04-30 | 24.20 | 24.43 | 23.81 | 23.99 | 3.6M |
| 2025-04-29 | 23.76 | 24.60 | 23.75 | 24.35 | 5.2M |
| 2025-04-28 | 24.62 | 25.02 | 24.22 | 24.68 | 4.7M |
| 2025-04-25 | 24.52 | 25.30 | 24.40 | 24.63 | 5.5M |
| 2025-04-24 | 23.88 | 25.73 | 23.80 | 24.51 | 7.9M |
| 2025-04-23 | 23.25 | 24.05 | 23.18 | 23.80 | 3.8M |
| 2025-04-22 | 23.68 | 23.70 | 23.00 | 23.10 | 2.8M |
| 2025-04-21 | 23.09 | 23.49 | 22.82 | 23.45 | 2.7M |
| 2025-04-18 | 22.82 | 23.40 | 22.68 | 23.08 | 2.6M |
| 2025-04-17 | 23.05 | 23.31 | 22.65 | 22.80 | 3.3M |
| 2025-04-16 | 23.62 | 23.62 | 22.78 | 23.13 | 2.1M |
| 2025-04-15 | 23.80 | 24.00 | 23.35 | 23.53 | 3.2M |
| 2025-04-14 | 24.15 | 24.33 | 23.76 | 23.95 | 3.3M |
| 2025-04-11 | 23.45 | 23.99 | 23.28 | 23.89 | 3.3M |
| 2025-04-10 | 23.59 | 24.15 | 23.38 | 23.44 | 4.8M |
| 2025-04-09 | 22.79 | 23.60 | 21.51 | 23.25 | 5.0M |
| 2025-04-08 | 23.64 | 24.01 | 22.68 | 22.99 | 4.8M |
| 2025-04-07 | 23.67 | 24.99 | 23.67 | 23.67 | 3.7M |
| 2025-04-03 | 27.79 | 27.81 | 26.22 | 26.30 | 6.2M |
| 2025-04-02 | 27.77 | 28.40 | 27.45 | 27.89 | 2.6M |
| 2025-04-01 | 28.22 | 28.63 | 27.78 | 27.90 | 3.9M |
| 2025-03-31 | 27.24 | 28.35 | 27.01 | 28.21 | 4.4M |
| 2025-03-28 | 27.21 | 27.73 | 27.10 | 27.34 | 2.2M |
| 2025-03-27 | 27.02 | 27.65 | 26.68 | 27.34 | 3.4M |
| 2025-03-26 | 28.48 | 28.56 | 27.21 | 27.25 | 5.1M |
| 2025-03-25 | 28.64 | 29.35 | 28.08 | 28.47 | 6.8M |
| 2025-03-24 | 27.47 | 29.20 | 27.40 | 28.78 | 7.9M |
| 2025-03-21 | 27.18 | 28.65 | 27.08 | 27.80 | 4.3M |
| 2025-03-20 | 27.70 | 28.10 | 27.31 | 27.35 | 3.1M |
| 2025-03-19 | 27.40 | 28.00 | 27.22 | 27.70 | 2.4M |
| 2025-03-18 | 27.20 | 27.53 | 26.95 | 27.42 | 1.4M |
| 2025-03-17 | 27.52 | 27.69 | 26.88 | 27.20 | 2.2M |
| 2025-03-14 | 27.43 | 27.61 | 27.02 | 27.52 | 2.0M |
| 2025-03-13 | 27.79 | 28.07 | 27.18 | 27.43 | 2.1M |
| 2025-03-12 | 27.70 | 28.19 | 27.60 | 27.92 | 2.8M |
| 2025-03-11 | 27.79 | 27.93 | 27.01 | 27.85 | 3.0M |
| 2025-03-10 | 27.38 | 28.03 | 27.26 | 27.89 | 3.1M |
| 2025-03-07 | 27.42 | 27.66 | 27.15 | 27.31 | 1.6M |
| 2025-03-06 | 27.76 | 27.82 | 27.40 | 27.42 | 2.7M |
| 2025-03-05 | 27.55 | 27.94 | 27.20 | 27.60 | 2.0M |
| 2025-03-04 | 27.18 | 27.80 | 27.00 | 27.55 | 2.0M |
| 2025-03-03 | 27.73 | 27.98 | 27.12 | 27.25 | 2.6M |
| 2025-02-28 | 27.89 | 28.16 | 27.29 | 27.50 | 3.6M |
| 2025-02-27 | 27.85 | 27.99 | 27.43 | 27.90 | 2.8M |
| 2025-02-26 | 27.73 | 28.06 | 27.31 | 27.85 | 3.6M |
| 2025-02-25 | 28.14 | 28.23 | 27.35 | 27.81 | 5.5M |
| 2025-02-24 | 28.48 | 29.00 | 27.72 | 28.60 | 5.7M |
| 2025-02-21 | 27.12 | 28.87 | 27.10 | 28.49 | 6.6M |
| 2025-02-20 | 27.08 | 27.60 | 26.97 | 27.12 | 2.5M |
| 2025-02-19 | 26.01 | 27.40 | 25.91 | 27.22 | 4.8M |
| 2025-02-18 | 26.05 | 26.25 | 25.70 | 26.09 | 2.2M |
| 2025-02-17 | 26.30 | 26.35 | 25.75 | 26.01 | 2.0M |
| 2025-02-14 | 25.95 | 26.37 | 25.72 | 26.12 | 1.9M |
| 2025-02-13 | 26.93 | 26.99 | 25.95 | 26.00 | 3.0M |
| 2025-02-12 | 26.52 | 27.05 | 26.43 | 26.90 | 2.3M |
| 2025-02-11 | 26.57 | 27.25 | 26.55 | 26.61 | 2.5M |
| 2025-02-10 | 26.97 | 26.97 | 26.35 | 26.60 | 2.8M |
| 2025-02-07 | 26.82 | 27.18 | 26.61 | 26.95 | 3.6M |
| 2025-02-06 | 25.81 | 27.45 | 25.81 | 26.94 | 5.4M |
| 2025-02-05 | 26.78 | 26.78 | 25.76 | 26.01 | 3.8M |
| 2025-01-27 | 26.35 | 26.89 | 26.00 | 26.48 | 3.6M |
| 2025-01-24 | 26.36 | 26.82 | 26.30 | 26.42 | 4.1M |
| 2025-01-23 | 26.18 | 27.12 | 25.90 | 26.50 | 8.3M |
| 2025-01-22 | 25.08 | 26.39 | 25.00 | 25.91 | 7.5M |
| 2025-01-21 | 25.02 | 25.32 | 24.68 | 25.16 | 4.2M |
| 2025-01-20 | 25.10 | 25.73 | 24.87 | 24.99 | 4.4M |
| 2025-01-17 | 25.01 | 25.68 | 24.69 | 24.81 | 4.7M |
| 2025-01-16 | 24.49 | 25.35 | 24.31 | 25.10 | 6.6M |
| 2025-01-15 | 24.60 | 25.00 | 24.05 | 24.49 | 6.7M |
| 2025-01-14 | 25.39 | 25.39 | 24.44 | 25.00 | 10.2M |
| 2025-01-13 | 23.00 | 23.42 | 22.70 | 23.08 | 3.1M |
| 2025-01-10 | 24.15 | 24.32 | 23.21 | 23.24 | 2.2M |
| 2025-01-09 | 24.18 | 24.44 | 23.89 | 24.08 | 1.6M |
| 2025-01-08 | 23.86 | 24.67 | 23.52 | 24.32 | 2.4M |
| 2025-01-07 | 23.58 | 23.89 | 23.28 | 23.85 | 1.9M |
| 2025-01-06 | 23.32 | 23.62 | 22.37 | 23.35 | 2.6M |
| 2025-01-03 | 23.76 | 24.09 | 23.28 | 23.32 | 2.5M |
| 2025-01-02 | 24.70 | 24.71 | 23.60 | 23.76 | 3.6M |