23.96
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 | 25.00 | 25.00 | 23.80 | 23.96 | 2.4M |
| 2025-09-25 | 24.69 | 25.16 | 24.30 | 24.98 | 3.9M |
| 2025-09-24 | 25.50 | 25.70 | 24.41 | 24.48 | 6.5M |
| 2025-09-23 | 25.85 | 26.06 | 25.45 | 25.54 | 6.3M |
| 2025-09-22 | 26.41 | 26.56 | 25.75 | 25.85 | 2.3M |
| 2025-09-19 | 27.18 | 27.25 | 26.65 | 26.75 | 1.6M |
| 2025-09-18 | 27.06 | 27.25 | 26.65 | 26.94 | 1.7M |
| 2025-09-17 | 27.13 | 27.60 | 26.75 | 26.85 | 2.4M |
| 2025-09-16 | 26.91 | 27.32 | 26.71 | 26.92 | 1.9M |
| 2025-09-15 | 27.11 | 27.20 | 26.58 | 26.72 | 1.6M |
| 2025-09-12 | 27.60 | 27.71 | 27.00 | 27.11 | 2.2M |
| 2025-09-11 | 27.53 | 27.75 | 26.82 | 27.60 | 3.9M |
| 2025-09-10 | 26.24 | 28.10 | 26.20 | 27.19 | 9.4M |
| 2025-09-09 | 26.20 | 26.29 | 25.48 | 25.80 | 2.6M |
| 2025-09-08 | 25.70 | 28.13 | 25.70 | 26.00 | 11.0M |
| 2025-09-05 | 25.54 | 25.79 | 25.13 | 25.28 | 1.6M |
| 2025-09-04 | 25.87 | 26.09 | 25.30 | 25.38 | 1.5M |
| 2025-09-03 | 25.55 | 25.98 | 25.51 | 25.62 | 1.0M |
| 2025-09-02 | 25.73 | 26.10 | 25.57 | 25.66 | 1.8M |
| 2025-09-01 | 25.74 | 26.15 | 25.54 | 25.67 | 1.2M |
| 2025-08-29 | 25.77 | 25.98 | 25.40 | 25.65 | 1.2M |
| 2025-08-28 | 25.48 | 25.82 | 25.10 | 25.66 | 1.5M |
| 2025-08-26 | 25.80 | 26.06 | 25.36 | 25.48 | 2.0M |
| 2025-08-25 | 26.01 | 26.30 | 25.71 | 25.81 | 1.3M |
| 2025-08-22 | 25.99 | 26.15 | 25.69 | 25.81 | 1.6M |
| 2025-08-21 | 26.20 | 26.29 | 25.81 | 25.90 | 1.8M |
| 2025-08-20 | 25.96 | 26.56 | 25.75 | 25.92 | 3.6M |
| 2025-08-19 | 26.00 | 26.73 | 25.51 | 25.89 | 5.1M |
| 2025-08-18 | 27.79 | 28.35 | 25.55 | 26.03 | 4.9M |
| 2025-08-14 | 25.17 | 29.05 | 24.86 | 27.22 | 5.2M |
| 2025-08-13 | 25.51 | 27.70 | 24.80 | 25.05 | 9.7M |
| 2025-08-12 | 25.38 | 25.87 | 25.01 | 25.13 | 1.4M |
| 2025-08-11 | 25.49 | 26.09 | 25.10 | 25.20 | 1.5M |
| 2025-08-08 | 26.40 | 26.40 | 25.52 | 25.71 | 1.6M |
| 2025-08-07 | 26.20 | 26.25 | 25.15 | 25.92 | 2.9M |
| 2025-08-06 | 27.50 | 27.63 | 26.11 | 26.43 | 2.4M |
| 2025-08-05 | 27.57 | 27.85 | 27.01 | 27.39 | 2.4M |
| 2025-08-04 | 28.30 | 28.30 | 26.83 | 27.35 | 4.0M |
| 2025-08-01 | 28.48 | 29.08 | 27.80 | 28.13 | 2.7M |
| 2025-07-31 | 28.87 | 29.19 | 27.61 | 28.48 | 4.4M |
| 2025-07-30 | 29.57 | 30.45 | 28.41 | 29.10 | 10.6M |
| 2025-07-29 | 26.94 | 29.98 | 26.86 | 29.34 | 22.5M |
| 2025-07-28 | 31.00 | 31.00 | 25.90 | 26.54 | 14.3M |
| 2025-07-25 | 29.78 | 33.15 | 28.60 | 32.15 | 38.9M |
| 2025-07-24 | 28.64 | 28.93 | 27.40 | 27.63 | 4.8M |
| 2025-07-23 | 28.80 | 28.99 | 27.84 | 28.36 | 3.4M |
| 2025-07-22 | 29.27 | 29.59 | 28.50 | 28.59 | 4.6M |
| 2025-07-21 | 28.32 | 29.30 | 28.20 | 29.12 | 7.1M |
| 2025-07-18 | 28.58 | 29.00 | 27.79 | 28.04 | 5.1M |
| 2025-07-17 | 28.64 | 28.96 | 28.28 | 28.44 | 6.8M |
| 2025-07-16 | 27.02 | 28.75 | 26.96 | 28.37 | 23.0M |
| 2025-07-15 | 26.59 | 26.83 | 26.30 | 26.35 | 1.7M |
| 2025-07-14 | 26.96 | 27.10 | 26.24 | 26.40 | 2.0M |
| 2025-07-11 | 27.60 | 27.94 | 26.80 | 26.96 | 3.1M |
| 2025-07-10 | 27.59 | 28.14 | 27.45 | 27.70 | 3.7M |
| 2025-07-09 | 27.30 | 27.76 | 27.28 | 27.46 | 3.1M |
| 2025-07-08 | 27.63 | 27.98 | 27.08 | 27.28 | 4.7M |
| 2025-07-07 | 27.11 | 28.40 | 26.83 | 27.62 | 10.1M |
| 2025-07-04 | 25.79 | 27.57 | 25.40 | 26.98 | 15.6M |
| 2025-07-03 | 25.80 | 26.15 | 25.53 | 25.74 | 2.5M |
| 2025-07-02 | 25.88 | 26.18 | 25.60 | 25.69 | 2.1M |
| 2025-07-01 | 26.16 | 26.32 | 25.64 | 25.82 | 3.2M |
| 2025-06-30 | 26.50 | 26.70 | 25.76 | 26.05 | 2.9M |
| 2025-06-27 | 25.96 | 26.88 | 25.75 | 26.34 | 5.2M |
| 2025-06-26 | 26.45 | 26.58 | 25.67 | 25.85 | 3.0M |
| 2025-06-25 | 25.52 | 26.54 | 25.46 | 26.27 | 7.7M |
| 2025-06-24 | 25.28 | 25.79 | 25.17 | 25.32 | 2.5M |
| 2025-06-23 | 24.80 | 25.34 | 24.69 | 24.86 | 2.2M |
| 2025-06-20 | 24.74 | 25.36 | 24.50 | 25.10 | 2.7M |
| 2025-06-19 | 25.76 | 25.99 | 24.60 | 24.69 | 4.5M |
| 2025-06-18 | 25.96 | 26.11 | 25.42 | 25.51 | 3.1M |
| 2025-06-17 | 26.40 | 26.83 | 25.82 | 25.98 | 6.1M |
| 2025-06-16 | 26.11 | 26.50 | 25.10 | 26.02 | 5.4M |
| 2025-06-13 | 26.20 | 26.64 | 25.78 | 26.11 | 6.0M |
| 2025-06-12 | 26.20 | 27.94 | 25.82 | 26.80 | 26.3M |
| 2025-06-11 | 25.69 | 26.00 | 25.16 | 25.42 | 3.2M |
| 2025-06-10 | 25.10 | 25.80 | 24.91 | 25.56 | 4.8M |
| 2025-06-09 | 24.60 | 25.62 | 24.60 | 24.93 | 6.1M |
| 2025-06-06 | 24.20 | 24.34 | 23.75 | 23.98 | 1.9M |
| 2025-06-05 | 24.08 | 24.52 | 23.90 | 24.18 | 2.1M |
| 2025-06-04 | 24.00 | 24.16 | 23.62 | 23.89 | 2.0M |
| 2025-06-03 | 24.58 | 24.94 | 23.80 | 23.92 | 2.5M |
| 2025-06-02 | 24.82 | 25.28 | 24.20 | 24.46 | 4.4M |
| 2025-05-30 | 26.41 | 26.50 | 25.44 | 25.72 | 3.5M |
| 2025-05-29 | 25.90 | 26.77 | 25.82 | 26.22 | 5.6M |
| 2025-05-28 | 24.80 | 25.85 | 24.80 | 25.67 | 6.1M |
| 2025-05-27 | 24.62 | 24.98 | 24.06 | 24.76 | 4.3M |
| 2025-05-26 | 23.60 | 25.06 | 23.59 | 24.48 | 7.4M |
| 2025-05-23 | 23.50 | 23.78 | 23.30 | 23.48 | 2.1M |
| 2025-05-22 | 23.40 | 23.60 | 22.91 | 23.40 | 1.5M |
| 2025-05-21 | 23.38 | 23.46 | 22.94 | 23.34 | 1.5M |
| 2025-05-20 | 23.72 | 23.98 | 23.11 | 23.28 | 1.8M |
| 2025-05-19 | 23.74 | 24.06 | 23.35 | 23.57 | 3.0M |
| 2025-05-16 | 23.16 | 23.94 | 23.16 | 23.60 | 3.9M |
| 2025-05-15 | 23.13 | 23.42 | 23.00 | 23.07 | 2.4M |
| 2025-05-14 | 22.52 | 23.58 | 22.46 | 23.06 | 3.7M |
| 2025-05-13 | 22.16 | 22.46 | 21.95 | 22.38 | 2.3M |
| 2025-05-12 | 21.50 | 22.48 | 21.10 | 21.98 | 3.6M |
| 2025-05-09 | 19.60 | 20.50 | 19.60 | 20.28 | 2.1M |
| 2025-05-08 | 20.86 | 21.28 | 20.02 | 20.20 | 1.8M |
| 2025-05-07 | 20.30 | 20.82 | 19.99 | 20.71 | 1.7M |
| 2025-05-06 | 21.55 | 21.63 | 20.30 | 20.40 | 1.9M |
| 2025-05-05 | 21.34 | 21.80 | 21.21 | 21.47 | 1.2M |
| 2025-05-02 | 21.50 | 21.89 | 21.20 | 21.28 | 1.6M |
| 2025-04-30 | 21.60 | 21.89 | 21.20 | 21.28 | 1.7M |
| 2025-04-29 | 21.84 | 22.17 | 21.60 | 21.80 | 1.5M |
| 2025-04-28 | 21.81 | 22.14 | 21.41 | 21.73 | 1.9M |
| 2025-04-25 | 22.90 | 23.02 | 21.60 | 21.82 | 3.5M |
| 2025-04-24 | 114.41 | 117.60 | 113.11 | 114.09 | 0.7M |
| 2025-04-23 | 113.86 | 118.00 | 113.11 | 114.41 | 1.1M |
| 2025-04-22 | 113.40 | 114.38 | 111.49 | 112.28 | 0.3M |
| 2025-04-21 | 109.55 | 113.51 | 109.25 | 112.57 | 0.5M |
| 2025-04-17 | 109.50 | 111.60 | 108.50 | 109.75 | 0.3M |
| 2025-04-16 | 110.00 | 111.99 | 109.41 | 110.60 | 0.3M |
| 2025-04-15 | 108.19 | 110.50 | 107.29 | 109.80 | 0.4M |
| 2025-04-11 | 109.50 | 110.49 | 105.30 | 105.65 | 0.3M |
| 2025-04-09 | 105.99 | 106.00 | 102.84 | 105.15 | 0.2M |
| 2025-04-08 | 108.00 | 108.20 | 104.64 | 105.49 | 0.3M |
| 2025-04-07 | 98.70 | 104.80 | 95.01 | 103.27 | 0.8M |
| 2025-04-04 | 112.31 | 112.40 | 107.01 | 108.48 | 0.6M |
| 2025-04-03 | 111.99 | 114.19 | 109.12 | 112.75 | 0.5M |
| 2025-04-02 | 109.60 | 114.00 | 107.00 | 113.10 | 0.7M |
| 2025-04-01 | 107.40 | 110.55 | 106.71 | 109.60 | 0.5M |
| 2025-03-28 | 107.40 | 111.59 | 106.26 | 107.02 | 0.8M |
| 2025-03-27 | 109.95 | 110.85 | 106.15 | 106.99 | 1.0M |
| 2025-03-26 | 112.10 | 114.89 | 108.56 | 109.30 | 0.8M |
| 2025-03-25 | 117.90 | 119.50 | 110.96 | 111.55 | 0.9M |
| 2025-03-24 | 116.70 | 119.00 | 116.11 | 116.87 | 0.7M |
| 2025-03-21 | 113.00 | 117.00 | 113.00 | 115.39 | 0.6M |
| 2025-03-20 | 114.49 | 117.50 | 112.10 | 112.77 | 0.7M |
| 2025-03-19 | 108.20 | 114.70 | 108.20 | 113.58 | 1.1M |
| 2025-03-18 | 104.55 | 108.20 | 104.51 | 107.52 | 0.6M |
| 2025-03-17 | 107.42 | 109.49 | 102.80 | 103.80 | 0.7M |
| 2025-03-13 | 109.00 | 110.49 | 106.20 | 106.62 | 0.5M |
| 2025-03-12 | 110.00 | 111.99 | 106.79 | 108.87 | 0.6M |
| 2025-03-11 | 110.70 | 111.80 | 108.00 | 109.41 | 0.6M |
| 2025-03-10 | 119.45 | 121.30 | 111.01 | 111.83 | 0.7M |
| 2025-03-07 | 117.08 | 121.80 | 115.50 | 118.54 | 0.8M |
| 2025-03-06 | 115.30 | 118.28 | 115.30 | 116.54 | 0.6M |
| 2025-03-05 | 112.20 | 117.25 | 112.16 | 114.65 | 0.8M |
| 2025-03-04 | 105.00 | 114.30 | 105.00 | 112.16 | 1.1M |
| 2025-03-03 | 110.00 | 112.86 | 101.11 | 107.41 | 1.5M |
| 2025-02-28 | 114.95 | 115.30 | 107.10 | 108.56 | 1.0M |
| 2025-02-27 | 124.00 | 124.45 | 114.41 | 116.07 | 0.8M |
| 2025-02-25 | 122.79 | 125.30 | 122.50 | 123.51 | 0.4M |
| 2025-02-24 | 123.00 | 124.34 | 120.31 | 122.79 | 0.5M |
| 2025-02-21 | 127.70 | 131.00 | 123.46 | 124.40 | 0.6M |
| 2025-02-20 | 125.50 | 128.50 | 125.20 | 127.91 | 0.6M |
| 2025-02-19 | 120.00 | 128.00 | 118.13 | 126.78 | 0.9M |
| 2025-02-18 | 122.45 | 124.75 | 115.66 | 119.19 | 0.9M |
| 2025-02-17 | 127.80 | 129.24 | 117.70 | 122.31 | 1.5M |
| 2025-02-14 | 139.00 | 140.00 | 125.51 | 126.67 | 1.7M |
| 2025-02-13 | 137.50 | 138.66 | 131.72 | 134.32 | 0.7M |
| 2025-02-12 | 133.30 | 138.00 | 127.40 | 136.70 | 1.3M |
| 2025-02-11 | 141.35 | 141.35 | 132.22 | 133.95 | 1.1M |
| 2025-02-10 | 144.75 | 145.50 | 140.10 | 141.38 | 0.6M |
| 2025-02-07 | 147.42 | 148.12 | 143.26 | 144.54 | 0.5M |
| 2025-02-06 | 148.20 | 152.00 | 146.50 | 147.39 | 0.8M |
| 2025-02-05 | 146.00 | 148.99 | 144.99 | 145.50 | 0.7M |
| 2025-02-04 | 143.68 | 148.82 | 143.19 | 145.41 | 0.5M |
| 2025-02-03 | 143.55 | 144.60 | 140.50 | 142.34 | 0.7M |
| 2025-02-01 | 146.38 | 149.90 | 142.56 | 145.17 | 0.8M |
| 2025-01-31 | 143.10 | 146.62 | 142.31 | 145.58 | 0.8M |
| 2025-01-30 | 145.21 | 147.90 | 141.10 | 142.18 | 1.1M |
| 2025-01-29 | 138.91 | 147.55 | 138.91 | 145.08 | 1.3M |
| 2025-01-28 | 148.16 | 151.14 | 130.82 | 138.21 | 4.1M |
| 2025-01-27 | 155.17 | 155.17 | 147.46 | 148.42 | 1.5M |
| 2025-01-24 | 161.78 | 164.61 | 155.56 | 157.35 | 1.8M |
| 2025-01-23 | 153.00 | 167.67 | 153.00 | 160.84 | 5.0M |
| 2025-01-22 | 156.26 | 156.62 | 148.40 | 153.52 | 1.6M |
| 2025-01-21 | 165.10 | 165.80 | 155.50 | 156.27 | 1.9M |
| 2025-01-20 | 154.63 | 165.69 | 154.62 | 164.18 | 2.5M |
| 2025-01-17 | 155.39 | 156.78 | 152.01 | 153.62 | 1.1M |
| 2025-01-16 | 149.50 | 162.95 | 149.50 | 155.37 | 4.1M |
| 2025-01-15 | 150.10 | 151.70 | 144.93 | 147.02 | 1.1M |
| 2025-01-14 | 145.99 | 152.25 | 145.17 | 148.76 | 1.8M |
| 2025-01-13 | 154.88 | 157.00 | 142.45 | 144.87 | 1.9M |
| 2025-01-10 | 163.00 | 165.40 | 153.60 | 156.94 | 2.7M |
| 2025-01-09 | 166.80 | 168.70 | 158.60 | 160.32 | 1.4M |
| 2025-01-08 | 172.00 | 176.60 | 165.60 | 166.95 | 4.8M |
| 2025-01-07 | 148.80 | 174.40 | 148.15 | 171.50 | 5.8M |
| 2025-01-06 | 158.00 | 158.83 | 147.00 | 147.61 | 1.3M |
| 2025-01-03 | 157.99 | 162.50 | 157.62 | 159.42 | 1.0M |
| 2025-01-02 | 157.00 | 162.50 | 156.25 | 158.05 | 1.0M |
| 2025-01-01 | 151.00 | 158.30 | 150.62 | 156.48 | 1.6M |