21.76
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 | 22.60 | 23.10 | 21.76 | 21.76 | 8.1M |
| 2025-09-25 | 21.06 | 22.58 | 21.06 | 22.26 | 15.2M |
| 2025-09-24 | 21.40 | 21.66 | 20.92 | 21.00 | 5.0M |
| 2025-09-23 | 22.46 | 22.56 | 20.78 | 21.42 | 13.0M |
| 2025-09-22 | 22.68 | 22.88 | 22.14 | 22.46 | 4.6M |
| 2025-09-19 | 22.68 | 23.46 | 22.40 | 22.70 | 8.7M |
| 2025-09-18 | 22.80 | 23.38 | 21.94 | 22.68 | 14.7M |
| 2025-09-17 | 21.80 | 22.94 | 21.66 | 22.62 | 13.6M |
| 2025-09-16 | 22.62 | 22.62 | 21.26 | 21.68 | 10.2M |
| 2025-09-15 | 23.20 | 23.40 | 22.42 | 22.50 | 7.2M |
| 2025-09-12 | 23.02 | 23.26 | 22.40 | 22.98 | 13.1M |
| 2025-09-11 | 21.54 | 23.60 | 21.24 | 22.84 | 20.5M |
| 2025-09-10 | 21.32 | 21.78 | 21.12 | 21.54 | 6.1M |
| 2025-09-09 | 22.60 | 22.60 | 21.10 | 21.28 | 13.9M |
| 2025-09-08 | 22.58 | 23.08 | 21.92 | 22.80 | 10.4M |
| 2025-09-05 | 20.88 | 22.28 | 20.76 | 22.18 | 11.6M |
| 2025-09-04 | 22.88 | 23.08 | 20.60 | 20.90 | 16.3M |
| 2025-09-03 | 21.64 | 22.46 | 21.08 | 22.28 | 20.7M |
| 2025-09-02 | 22.40 | 22.50 | 21.20 | 21.40 | 12.7M |
| 2025-09-01 | 23.02 | 23.04 | 22.12 | 22.40 | 15.4M |
| 2025-08-29 | 24.06 | 24.28 | 22.72 | 23.06 | 23.7M |
| 2025-08-28 | 23.54 | 25.02 | 23.34 | 23.86 | 49.0M |
| 2025-08-27 | 23.00 | 25.22 | 21.88 | 23.54 | 66.8M |
| 2025-08-26 | 23.00 | 23.70 | 21.94 | 22.94 | 41.1M |
| 2025-08-25 | 19.98 | 23.14 | 19.88 | 22.40 | 99.2M |
| 2025-08-22 | 19.37 | 20.04 | 19.19 | 19.59 | 18.7M |
| 2025-08-21 | 19.00 | 19.79 | 18.80 | 19.02 | 13.2M |
| 2025-08-20 | 19.50 | 20.32 | 18.50 | 18.79 | 19.7M |
| 2025-08-19 | 20.10 | 20.30 | 19.13 | 19.29 | 13.1M |
| 2025-08-18 | 19.16 | 20.04 | 18.86 | 19.94 | 18.7M |
| 2025-08-15 | 18.44 | 19.18 | 18.24 | 19.09 | 13.2M |
| 2025-08-14 | 18.70 | 18.95 | 18.38 | 18.44 | 8.3M |
| 2025-08-13 | 18.30 | 18.82 | 18.28 | 18.67 | 8.7M |
| 2025-08-12 | 19.35 | 19.40 | 18.26 | 18.30 | 11.0M |
| 2025-08-11 | 19.70 | 19.79 | 19.25 | 19.40 | 6.0M |
| 2025-08-08 | 19.59 | 19.80 | 19.13 | 19.33 | 7.7M |
| 2025-08-07 | 18.96 | 20.20 | 18.44 | 19.60 | 25.9M |
| 2025-08-06 | 18.80 | 19.10 | 18.55 | 18.84 | 5.7M |
| 2025-08-05 | 18.61 | 18.92 | 18.50 | 18.70 | 4.2M |
| 2025-08-04 | 18.10 | 18.58 | 17.94 | 18.50 | 4.3M |
| 2025-08-01 | 18.56 | 18.58 | 17.80 | 17.94 | 4.8M |
| 2025-07-31 | 19.00 | 19.16 | 18.36 | 18.40 | 6.4M |
| 2025-07-30 | 19.98 | 20.20 | 18.54 | 18.80 | 11.6M |
| 2025-07-29 | 20.20 | 20.20 | 19.62 | 19.90 | 5.3M |
| 2025-07-28 | 20.10 | 20.30 | 19.92 | 20.20 | 6.5M |
| 2025-07-25 | 20.60 | 20.60 | 19.84 | 20.10 | 15.0M |
| 2025-07-24 | 19.40 | 21.10 | 19.30 | 20.55 | 45.2M |
| 2025-07-23 | 19.40 | 19.82 | 19.26 | 19.44 | 9.1M |
| 2025-07-22 | 20.35 | 20.40 | 19.46 | 19.58 | 8.6M |
| 2025-07-21 | 20.25 | 20.95 | 19.86 | 20.20 | 12.6M |
| 2025-07-18 | 19.80 | 21.50 | 19.80 | 20.40 | 29.8M |
| 2025-07-17 | 20.15 | 20.20 | 19.56 | 19.78 | 9.7M |
| 2025-07-16 | 20.95 | 20.95 | 20.00 | 20.20 | 11.8M |
| 2025-07-15 | 19.92 | 20.55 | 19.64 | 20.00 | 9.8M |
| 2025-07-14 | 20.45 | 21.00 | 19.76 | 19.94 | 14.2M |
| 2025-07-11 | 20.40 | 21.60 | 19.78 | 20.15 | 57.8M |
| 2025-07-10 | 19.20 | 20.30 | 18.66 | 19.44 | 28.8M |
| 2025-07-09 | 18.78 | 19.24 | 18.00 | 19.20 | 10.6M |
| 2025-07-08 | 18.32 | 18.94 | 18.20 | 18.76 | 8.7M |
| 2025-07-07 | 18.36 | 18.66 | 18.06 | 18.28 | 6.7M |
| 2025-07-04 | 18.80 | 18.80 | 17.72 | 18.18 | 7.6M |
| 2025-07-03 | 18.80 | 19.02 | 18.34 | 18.76 | 5.5M |
| 2025-07-02 | 19.20 | 19.46 | 18.60 | 18.78 | 6.6M |
| 2025-06-30 | 18.94 | 19.68 | 18.58 | 19.20 | 15.5M |
| 2025-06-27 | 18.32 | 18.92 | 18.12 | 18.76 | 14.4M |
| 2025-06-26 | 18.20 | 19.10 | 17.36 | 17.90 | 11.9M |
| 2025-06-25 | 18.18 | 18.34 | 17.92 | 18.16 | 6.9M |
| 2025-06-24 | 18.10 | 18.40 | 17.80 | 18.12 | 7.1M |
| 2025-06-23 | 17.54 | 17.92 | 17.20 | 17.90 | 8.9M |
| 2025-06-20 | 17.82 | 18.08 | 17.12 | 17.26 | 5.1M |
| 2025-06-19 | 18.06 | 18.38 | 17.20 | 17.76 | 9.4M |
| 2025-06-18 | 18.46 | 18.58 | 17.76 | 17.90 | 6.5M |
| 2025-06-17 | 19.20 | 19.52 | 18.28 | 18.46 | 8.5M |
| 2025-06-16 | 18.68 | 19.42 | 18.32 | 19.12 | 16.7M |
| 2025-06-13 | 19.40 | 19.84 | 18.24 | 18.46 | 21.8M |
| 2025-06-12 | 20.15 | 20.65 | 19.08 | 19.40 | 30.2M |
| 2025-06-11 | 19.40 | 21.75 | 19.38 | 19.74 | 58.3M |
| 2025-06-10 | 19.00 | 21.35 | 18.48 | 19.40 | 36.8M |
| 2025-06-09 | 19.72 | 20.00 | 18.34 | 18.76 | 22.3M |
| 2025-06-06 | 18.86 | 18.86 | 17.76 | 18.44 | 10.4M |
| 2025-06-05 | 17.20 | 19.88 | 17.00 | 18.86 | 32.3M |
| 2025-06-04 | 15.30 | 17.22 | 15.18 | 16.82 | 20.0M |
| 2025-06-03 | 14.42 | 15.38 | 14.42 | 15.28 | 11.7M |
| 2025-06-02 | 14.22 | 14.42 | 13.60 | 14.42 | 0.6M |
| 2025-05-30 | 14.38 | 14.38 | 14.02 | 14.24 | 4.7M |
| 2025-05-29 | 14.08 | 14.56 | 13.96 | 14.34 | 4.2M |
| 2025-05-28 | 14.02 | 14.10 | 13.78 | 13.88 | 2.5M |
| 2025-05-27 | 14.24 | 14.24 | 13.72 | 13.86 | 3.3M |
| 2025-05-26 | 14.10 | 14.50 | 14.10 | 14.22 | 2.4M |
| 2025-05-23 | 14.36 | 14.52 | 14.14 | 14.24 | 2.9M |
| 2025-05-22 | 14.50 | 14.60 | 14.12 | 14.20 | 2.6M |
| 2025-05-21 | 14.48 | 14.50 | 14.06 | 14.50 | 4.4M |
| 2025-05-20 | 14.38 | 14.68 | 14.10 | 14.28 | 6.8M |
| 2025-05-19 | 14.86 | 14.86 | 13.92 | 14.22 | 5.3M |
| 2025-05-16 | 14.90 | 15.30 | 14.64 | 14.70 | 7.4M |
| 2025-05-15 | 14.98 | 15.38 | 14.68 | 14.68 | 11.6M |
| 2025-05-14 | 14.60 | 15.24 | 14.32 | 14.68 | 12.7M |
| 2025-05-13 | 15.36 | 15.38 | 14.32 | 14.42 | 6.5M |
| 2025-05-12 | 14.90 | 15.62 | 14.54 | 15.16 | 11.9M |
| 2025-05-09 | 15.06 | 15.18 | 14.38 | 14.68 | 5.9M |
| 2025-05-08 | 14.84 | 15.34 | 14.84 | 15.04 | 6.7M |
| 2025-05-07 | 15.38 | 15.48 | 14.54 | 14.86 | 11.4M |
| 2025-05-06 | 13.92 | 16.08 | 13.86 | 15.48 | 35.4M |
| 2025-05-02 | 13.18 | 14.00 | 13.00 | 13.86 | 1.4M |
| 2025-04-30 | 13.12 | 13.32 | 13.02 | 13.18 | 4.3M |
| 2025-04-29 | 13.00 | 13.26 | 12.98 | 13.12 | 3.3M |
| 2025-04-28 | 13.48 | 13.86 | 13.02 | 13.04 | 7.4M |
| 2025-04-25 | 13.52 | 13.52 | 13.04 | 13.14 | 6.2M |
| 2025-04-24 | 13.58 | 13.58 | 12.80 | 13.30 | 12.2M |
| 2025-04-23 | 12.48 | 14.00 | 12.32 | 13.32 | 37.7M |
| 2025-04-22 | 12.14 | 12.32 | 11.72 | 11.84 | 7.6M |
| 2025-04-17 | 12.90 | 12.90 | 12.10 | 12.16 | 9.5M |
| 2025-04-16 | 13.10 | 13.40 | 12.58 | 12.82 | 16.9M |
| 2025-04-15 | 13.80 | 13.90 | 12.88 | 12.98 | 11.0M |
| 2025-04-14 | 13.36 | 14.10 | 13.12 | 13.50 | 18.3M |
| 2025-04-11 | 13.32 | 13.50 | 13.04 | 13.24 | 19.1M |
| 2025-04-10 | 13.00 | 13.82 | 12.90 | 12.90 | 24.1M |
| 2025-04-09 | 13.58 | 13.74 | 12.46 | 12.96 | 56.0M |
| 2025-04-08 | 11.22 | 13.68 | 10.92 | 12.90 | 74.5M |
| 2025-04-07 | 15.00 | 15.98 | 10.62 | 10.70 | 67.1M |
| 2025-04-03 | 13.24 | 15.34 | 13.24 | 14.02 | 45.1M |
| 2025-04-02 | 12.56 | 13.06 | 12.12 | 12.80 | 2.7M |
| 2025-04-01 | 12.96 | 12.96 | 12.44 | 12.56 | 2.8M |
| 2025-03-31 | 13.00 | 13.58 | 12.30 | 12.56 | 3.0M |
| 2025-03-28 | 13.20 | 13.68 | 12.60 | 13.12 | 6.2M |
| 2025-03-27 | 13.68 | 13.68 | 13.08 | 13.20 | 1.9M |
| 2025-03-26 | 12.90 | 13.98 | 12.90 | 13.58 | 7.3M |
| 2025-03-25 | 13.64 | 13.82 | 12.88 | 13.04 | 2.4M |
| 2025-03-24 | 13.26 | 13.86 | 13.22 | 13.64 | 3.4M |
| 2025-03-21 | 14.58 | 14.58 | 13.24 | 13.26 | 5.7M |
| 2025-03-20 | 14.68 | 15.42 | 14.32 | 14.42 | 4.8M |
| 2025-03-19 | 14.70 | 15.32 | 14.38 | 14.82 | 8.3M |
| 2025-03-18 | 14.50 | 15.12 | 14.46 | 14.70 | 5.1M |
| 2025-03-17 | 14.84 | 14.84 | 14.28 | 14.44 | 2.8M |
| 2025-03-14 | 14.60 | 14.92 | 14.42 | 14.56 | 4.3M |
| 2025-03-13 | 15.10 | 15.36 | 14.12 | 14.40 | 6.6M |
| 2025-03-12 | 15.60 | 15.64 | 14.82 | 15.20 | 6.8M |
| 2025-03-11 | 14.36 | 15.46 | 14.14 | 15.16 | 14.8M |
| 2025-03-10 | 14.22 | 15.16 | 14.22 | 14.76 | 16.9M |
| 2025-03-07 | 13.98 | 14.66 | 13.60 | 13.78 | 12.5M |
| 2025-03-06 | 13.60 | 14.38 | 13.52 | 13.98 | 10.8M |
| 2025-03-05 | 13.90 | 13.90 | 13.02 | 13.38 | 9.7M |
| 2025-03-04 | 13.02 | 13.80 | 12.92 | 13.54 | 12.2M |
| 2025-03-03 | 12.88 | 13.62 | 12.72 | 13.38 | 9.4M |
| 2025-02-28 | 14.60 | 14.60 | 12.56 | 12.68 | 13.1M |
| 2025-02-27 | 14.78 | 15.54 | 13.88 | 14.34 | 11.4M |
| 2025-02-26 | 15.18 | 15.84 | 14.56 | 14.64 | 12.9M |
| 2025-02-25 | 15.36 | 16.76 | 15.00 | 15.16 | 17.4M |
| 2025-02-24 | 15.30 | 16.66 | 14.36 | 16.00 | 26.3M |
| 2025-02-21 | 15.00 | 15.46 | 14.20 | 14.78 | 19.1M |
| 2025-02-20 | 14.80 | 17.04 | 14.42 | 14.54 | 37.3M |
| 2025-02-19 | 11.20 | 15.16 | 11.20 | 14.32 | 37.0M |
| 2025-02-18 | 11.00 | 11.42 | 10.74 | 11.26 | 7.2M |
| 2025-02-17 | 10.54 | 11.06 | 10.08 | 10.78 | 8.0M |
| 2025-02-14 | 10.16 | 10.62 | 10.16 | 10.54 | 4.1M |
| 2025-02-13 | 10.64 | 11.24 | 10.16 | 10.16 | 10.7M |
| 2025-02-12 | 9.85 | 10.68 | 9.75 | 10.36 | 9.3M |
| 2025-02-11 | 10.22 | 10.26 | 9.85 | 9.85 | 3.0M |
| 2025-02-10 | 10.16 | 10.36 | 9.85 | 10.26 | 5.3M |
| 2025-02-07 | 10.20 | 10.28 | 9.85 | 10.00 | 6.7M |
| 2025-02-06 | 9.36 | 10.28 | 9.36 | 10.20 | 15.2M |
| 2025-02-05 | 9.33 | 9.65 | 8.99 | 9.36 | 10.1M |
| 2025-02-04 | 9.19 | 9.44 | 8.86 | 9.30 | 2.6M |
| 2025-02-03 | 9.50 | 9.50 | 8.93 | 9.19 | 0.6M |
| 2025-01-28 | 8.95 | 9.48 | 8.68 | 9.30 | 0.5M |
| 2025-01-27 | 9.80 | 9.80 | 9.00 | 9.11 | 5.8M |
| 2025-01-24 | 8.51 | 9.76 | 8.43 | 9.42 | 17.7M |
| 2025-01-23 | 8.54 | 8.87 | 8.39 | 8.50 | 9.3M |
| 2025-01-22 | 8.20 | 8.75 | 8.20 | 8.41 | 16.5M |
| 2025-01-21 | 8.69 | 8.69 | 8.01 | 8.16 | 7.4M |
| 2025-01-20 | 8.71 | 8.83 | 8.54 | 8.63 | 4.0M |
| 2025-01-17 | 8.86 | 8.98 | 8.62 | 8.71 | 6.0M |
| 2025-01-16 | 8.82 | 9.03 | 8.71 | 8.86 | 5.6M |
| 2025-01-15 | 8.83 | 9.18 | 8.51 | 8.71 | 10.0M |
| 2025-01-14 | 8.64 | 8.84 | 8.40 | 8.71 | 8.7M |
| 2025-01-13 | 8.08 | 8.80 | 7.95 | 8.63 | 12.0M |
| 2025-01-10 | 8.13 | 8.44 | 7.99 | 8.08 | 11.3M |
| 2025-01-09 | 7.68 | 8.44 | 7.64 | 8.11 | 10.1M |
| 2025-01-08 | 8.16 | 8.16 | 7.71 | 7.78 | 4.5M |
| 2025-01-07 | 7.85 | 8.23 | 7.79 | 8.07 | 11.0M |
| 2025-01-06 | 7.64 | 7.95 | 7.46 | 7.80 | 7.9M |
| 2025-01-03 | 7.58 | 8.25 | 7.49 | 7.49 | 11.1M |
| 2025-01-02 | 7.81 | 7.83 | 7.53 | 7.58 | 2.6M |