39.27
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 38.31 | 40.42 | 38.14 | 39.27 | 25.7M |
| 2025-09-26 | 38.00 | 39.93 | 37.93 | 37.93 | 21.9M |
| 2025-09-25 | 39.31 | 40.48 | 38.00 | 38.52 | 24.3M |
| 2025-09-24 | 39.35 | 40.00 | 37.40 | 39.28 | 25.1M |
| 2025-09-23 | 40.66 | 41.62 | 38.81 | 40.11 | 28.9M |
| 2025-09-22 | 40.00 | 40.41 | 38.40 | 39.88 | 22.3M |
| 2025-09-19 | 39.46 | 41.59 | 38.10 | 40.41 | 34.5M |
| 2025-09-18 | 38.40 | 40.10 | 38.08 | 39.44 | 35.8M |
| 2025-09-17 | 39.03 | 39.42 | 37.77 | 38.37 | 24.2M |
| 2025-09-16 | 36.74 | 40.37 | 36.62 | 39.37 | 42.0M |
| 2025-09-15 | 37.20 | 37.95 | 36.48 | 36.72 | 25.9M |
| 2025-09-12 | 37.94 | 38.32 | 36.91 | 37.20 | 33.1M |
| 2025-09-11 | 34.30 | 37.93 | 34.29 | 37.93 | 43.4M |
| 2025-09-10 | 34.00 | 35.41 | 33.81 | 34.48 | 19.8M |
| 2025-09-09 | 34.17 | 34.29 | 33.52 | 34.04 | 16.0M |
| 2025-09-08 | 36.30 | 36.49 | 33.90 | 34.18 | 30.7M |
| 2025-09-05 | 33.94 | 36.82 | 33.70 | 36.62 | 30.1M |
| 2025-09-04 | 34.09 | 35.42 | 33.60 | 34.23 | 32.4M |
| 2025-09-03 | 33.19 | 34.75 | 32.94 | 34.09 | 23.2M |
| 2025-09-02 | 35.70 | 36.12 | 32.60 | 33.15 | 37.6M |
| 2025-09-01 | 37.35 | 37.87 | 35.50 | 35.70 | 27.5M |
| 2025-08-29 | 38.00 | 38.20 | 36.46 | 37.00 | 31.3M |
| 2025-08-28 | 35.10 | 38.35 | 35.10 | 37.90 | 45.0M |
| 2025-08-27 | 33.67 | 37.26 | 33.45 | 35.33 | 51.2M |
| 2025-08-26 | 35.14 | 35.78 | 33.89 | 34.00 | 37.1M |
| 2025-08-25 | 38.00 | 38.00 | 34.80 | 35.60 | 46.1M |
| 2025-08-22 | 33.65 | 36.40 | 33.00 | 35.49 | 53.3M |
| 2025-08-21 | 32.70 | 35.53 | 32.00 | 35.00 | 72.3M |
| 2025-08-20 | 33.68 | 33.68 | 31.40 | 32.30 | 56.6M |
| 2025-08-19 | 33.67 | 33.74 | 32.83 | 33.74 | 19.8M |
| 2025-08-18 | 29.18 | 31.70 | 29.10 | 30.67 | 74.5M |
| 2025-08-15 | 26.22 | 28.82 | 26.22 | 28.82 | 36.9M |
| 2025-08-14 | 26.86 | 26.92 | 26.16 | 26.20 | 27.1M |
| 2025-08-13 | 27.00 | 27.66 | 26.28 | 27.12 | 32.0M |
| 2025-08-12 | 25.46 | 27.39 | 25.38 | 27.14 | 39.5M |
| 2025-08-11 | 24.29 | 26.53 | 24.19 | 25.52 | 35.9M |
| 2025-08-08 | 24.44 | 24.75 | 24.14 | 24.26 | 18.6M |
| 2025-08-07 | 23.85 | 24.82 | 23.62 | 24.50 | 19.8M |
| 2025-08-06 | 23.68 | 24.29 | 23.59 | 23.80 | 12.3M |
| 2025-08-05 | 23.87 | 23.88 | 23.51 | 23.70 | 9.1M |
| 2025-08-04 | 23.09 | 23.96 | 22.87 | 23.80 | 14.7M |
| 2025-08-01 | 23.54 | 23.75 | 23.21 | 23.28 | 12.6M |
| 2025-07-31 | 22.96 | 23.70 | 22.96 | 23.17 | 19.4M |
| 2025-07-30 | 23.35 | 23.41 | 22.80 | 22.96 | 8.2M |
| 2025-07-29 | 22.94 | 23.50 | 22.69 | 23.34 | 12.0M |
| 2025-07-28 | 23.04 | 23.14 | 22.85 | 22.94 | 6.3M |
| 2025-07-25 | 22.88 | 23.14 | 22.73 | 23.03 | 9.3M |
| 2025-07-24 | 22.60 | 22.99 | 22.53 | 22.91 | 7.1M |
| 2025-07-23 | 22.80 | 22.92 | 22.50 | 22.53 | 8.8M |
| 2025-07-22 | 22.83 | 22.90 | 22.73 | 22.80 | 6.9M |
| 2025-07-21 | 22.99 | 22.99 | 22.70 | 22.91 | 6.9M |
| 2025-07-18 | 22.98 | 23.19 | 22.81 | 22.94 | 8.5M |
| 2025-07-17 | 22.60 | 22.85 | 22.58 | 22.83 | 6.5M |
| 2025-07-16 | 22.88 | 23.15 | 22.68 | 22.73 | 10.4M |
| 2025-07-15 | 22.40 | 22.95 | 22.34 | 22.67 | 12.2M |
| 2025-07-14 | 22.21 | 22.60 | 22.21 | 22.33 | 6.9M |
| 2025-07-11 | 22.05 | 22.22 | 21.78 | 22.19 | 7.5M |
| 2025-07-10 | 22.19 | 22.32 | 21.91 | 21.97 | 13.3M |
| 2025-07-09 | 22.95 | 22.96 | 22.62 | 22.70 | 7.2M |
| 2025-07-08 | 22.31 | 23.08 | 22.20 | 22.90 | 13.1M |
| 2025-07-07 | 22.19 | 22.36 | 21.81 | 22.30 | 5.4M |
| 2025-07-04 | 22.24 | 22.61 | 22.14 | 22.18 | 8.2M |
| 2025-07-03 | 22.25 | 22.45 | 22.13 | 22.33 | 5.3M |
| 2025-07-02 | 22.38 | 22.42 | 21.99 | 22.22 | 5.2M |
| 2025-07-01 | 22.58 | 22.58 | 22.15 | 22.41 | 5.2M |
| 2025-06-30 | 22.41 | 22.61 | 22.37 | 22.59 | 6.7M |
| 2025-06-27 | 22.15 | 22.60 | 22.06 | 22.37 | 7.2M |
| 2025-06-26 | 22.37 | 22.51 | 22.14 | 22.15 | 6.8M |
| 2025-06-25 | 22.11 | 22.72 | 22.11 | 22.45 | 9.8M |
| 2025-06-24 | 21.33 | 22.10 | 21.32 | 22.07 | 7.7M |
| 2025-06-23 | 20.98 | 21.32 | 20.83 | 21.26 | 3.3M |
| 2025-06-20 | 21.42 | 21.79 | 21.07 | 21.10 | 5.5M |
| 2025-06-19 | 21.72 | 22.20 | 21.47 | 21.56 | 5.4M |
| 2025-06-18 | 21.69 | 21.90 | 21.53 | 21.79 | 3.5M |
| 2025-06-17 | 22.00 | 22.02 | 21.64 | 21.78 | 4.4M |
| 2025-06-16 | 21.60 | 22.12 | 21.52 | 21.98 | 5.2M |
| 2025-06-13 | 22.01 | 22.26 | 21.58 | 21.63 | 7.4M |
| 2025-06-12 | 22.21 | 22.40 | 21.98 | 22.10 | 5.0M |
| 2025-06-11 | 22.37 | 22.51 | 22.21 | 22.30 | 3.9M |
| 2025-06-10 | 22.79 | 22.79 | 22.03 | 22.23 | 6.7M |
| 2025-06-09 | 22.48 | 22.88 | 22.43 | 22.72 | 7.1M |
| 2025-06-06 | 22.70 | 22.88 | 22.48 | 22.52 | 7.1M |
| 2025-06-05 | 21.97 | 22.83 | 21.83 | 22.77 | 12.2M |
| 2025-06-04 | 21.73 | 22.05 | 21.63 | 21.89 | 4.9M |
| 2025-06-03 | 21.50 | 21.82 | 21.26 | 21.58 | 3.5M |
| 2025-05-30 | 22.06 | 22.13 | 21.50 | 21.54 | 5.4M |
| 2025-05-29 | 21.81 | 22.20 | 21.81 | 22.13 | 5.5M |
| 2025-05-28 | 21.98 | 22.20 | 21.80 | 21.89 | 4.6M |
| 2025-05-27 | 22.11 | 22.17 | 21.80 | 21.88 | 3.9M |
| 2025-05-26 | 21.94 | 22.33 | 21.91 | 22.31 | 4.5M |
| 2025-05-23 | 22.50 | 22.74 | 22.00 | 22.03 | 8.3M |
| 2025-05-22 | 22.90 | 23.35 | 22.61 | 22.66 | 9.4M |
| 2025-05-21 | 22.97 | 23.08 | 22.76 | 22.82 | 4.7M |
| 2025-05-20 | 22.70 | 23.06 | 22.43 | 22.97 | 5.6M |
| 2025-05-19 | 22.90 | 22.90 | 22.40 | 22.73 | 5.4M |
| 2025-05-16 | 22.83 | 23.09 | 22.75 | 22.87 | 5.4M |
| 2025-05-15 | 23.53 | 23.66 | 22.81 | 22.82 | 10.0M |
| 2025-05-14 | 23.61 | 24.50 | 23.58 | 23.77 | 12.6M |
| 2025-05-13 | 24.10 | 24.29 | 23.58 | 23.68 | 11.8M |
| 2025-05-12 | 23.41 | 23.69 | 23.23 | 23.69 | 8.3M |
| 2025-05-09 | 23.60 | 23.61 | 23.03 | 23.12 | 7.9M |
| 2025-05-08 | 23.70 | 23.84 | 23.50 | 23.60 | 11.3M |
| 2025-05-07 | 24.00 | 24.35 | 23.39 | 23.70 | 20.4M |
| 2025-05-06 | 22.95 | 23.48 | 22.60 | 23.47 | 16.4M |
| 2025-04-30 | 22.08 | 22.83 | 21.96 | 22.55 | 11.4M |
| 2025-04-29 | 22.05 | 22.23 | 21.83 | 21.94 | 6.5M |
| 2025-04-28 | 22.01 | 22.50 | 21.96 | 21.98 | 9.3M |
| 2025-04-25 | 21.51 | 22.49 | 21.51 | 21.94 | 12.4M |
| 2025-04-24 | 22.11 | 22.18 | 21.41 | 21.52 | 7.9M |
| 2025-04-23 | 21.92 | 22.37 | 21.88 | 22.10 | 9.5M |
| 2025-04-22 | 22.10 | 22.19 | 21.65 | 21.69 | 7.0M |
| 2025-04-21 | 21.75 | 22.26 | 21.51 | 22.20 | 6.8M |
| 2025-04-18 | 21.71 | 22.00 | 21.62 | 21.75 | 3.8M |
| 2025-04-17 | 21.47 | 22.21 | 21.45 | 21.77 | 7.3M |
| 2025-04-16 | 22.33 | 22.34 | 21.50 | 21.72 | 10.8M |
| 2025-04-15 | 22.82 | 22.94 | 22.34 | 22.44 | 7.6M |
| 2025-04-14 | 23.10 | 23.35 | 22.71 | 22.81 | 10.0M |
| 2025-04-11 | 22.11 | 23.45 | 22.00 | 22.90 | 14.3M |
| 2025-04-10 | 22.50 | 23.01 | 22.36 | 22.41 | 14.4M |
| 2025-04-09 | 20.49 | 22.13 | 19.49 | 21.96 | 16.4M |
| 2025-04-08 | 21.49 | 22.36 | 20.55 | 21.20 | 18.9M |
| 2025-04-07 | 23.20 | 23.56 | 22.27 | 22.27 | 11.3M |
| 2025-04-03 | 24.60 | 25.08 | 24.25 | 24.74 | 10.5M |
| 2025-04-02 | 24.80 | 25.44 | 24.80 | 25.11 | 7.8M |
| 2025-04-01 | 25.88 | 25.91 | 24.90 | 24.98 | 8.7M |
| 2025-03-31 | 25.80 | 26.00 | 24.78 | 25.55 | 12.6M |
| 2025-03-28 | 25.86 | 26.46 | 25.80 | 25.91 | 8.4M |
| 2025-03-27 | 26.00 | 26.38 | 25.79 | 25.86 | 9.1M |
| 2025-03-26 | 25.60 | 26.40 | 25.58 | 26.02 | 9.8M |
| 2025-03-25 | 26.98 | 27.10 | 25.61 | 25.79 | 16.4M |
| 2025-03-24 | 26.90 | 27.10 | 26.05 | 26.97 | 16.8M |
| 2025-03-21 | 28.36 | 28.58 | 26.81 | 27.17 | 21.7M |
| 2025-03-20 | 28.35 | 28.87 | 27.70 | 28.36 | 17.8M |
| 2025-03-19 | 29.00 | 29.49 | 28.40 | 28.49 | 20.9M |
| 2025-03-18 | 30.38 | 30.68 | 29.00 | 29.26 | 28.5M |
| 2025-03-17 | 29.92 | 30.08 | 29.43 | 29.61 | 20.3M |
| 2025-03-14 | 29.94 | 30.14 | 28.90 | 29.74 | 24.7M |
| 2025-03-13 | 30.14 | 30.80 | 29.08 | 29.95 | 46.4M |
| 2025-03-12 | 28.60 | 31.22 | 28.53 | 30.44 | 52.7M |
| 2025-03-11 | 27.55 | 28.70 | 27.20 | 28.38 | 19.6M |
| 2025-03-10 | 27.72 | 28.08 | 27.33 | 28.08 | 14.1M |
| 2025-03-07 | 28.29 | 28.57 | 27.41 | 27.79 | 20.6M |
| 2025-03-06 | 28.74 | 29.05 | 28.32 | 28.63 | 31.7M |
| 2025-03-05 | 26.67 | 28.60 | 26.30 | 28.34 | 26.9M |
| 2025-03-04 | 25.60 | 26.48 | 25.55 | 26.46 | 12.1M |
| 2025-03-03 | 26.20 | 26.80 | 25.71 | 25.98 | 17.8M |
| 2025-02-28 | 27.70 | 27.71 | 26.18 | 26.34 | 21.4M |
| 2025-02-27 | 28.87 | 29.20 | 27.20 | 28.18 | 30.4M |
| 2025-02-26 | 28.52 | 29.71 | 28.08 | 28.87 | 35.8M |
| 2025-02-25 | 28.02 | 29.00 | 28.02 | 28.29 | 27.9M |
| 2025-02-24 | 29.46 | 30.34 | 28.66 | 29.35 | 49.2M |
| 2025-02-21 | 27.30 | 29.26 | 27.30 | 29.26 | 44.4M |
| 2025-02-20 | 26.60 | 27.18 | 26.25 | 26.60 | 19.8M |
| 2025-02-19 | 26.03 | 27.10 | 26.03 | 26.93 | 28.3M |
| 2025-02-18 | 27.96 | 27.98 | 25.80 | 26.02 | 38.3M |
| 2025-02-17 | 27.50 | 28.12 | 26.90 | 27.95 | 51.6M |
| 2025-02-14 | 24.96 | 27.13 | 24.72 | 26.50 | 48.1M |
| 2025-02-13 | 25.70 | 26.10 | 24.80 | 24.95 | 25.9M |
| 2025-02-12 | 25.40 | 25.85 | 25.31 | 25.76 | 30.1M |
| 2025-02-11 | 24.96 | 25.86 | 24.73 | 25.40 | 41.3M |
| 2025-02-10 | 24.29 | 25.16 | 23.66 | 25.00 | 36.6M |
| 2025-02-07 | 23.19 | 24.35 | 23.10 | 23.92 | 26.1M |
| 2025-02-06 | 22.75 | 23.32 | 22.51 | 23.30 | 19.3M |
| 2025-02-05 | 23.12 | 23.20 | 22.21 | 22.82 | 16.6M |
| 2025-01-27 | 24.90 | 25.14 | 23.20 | 23.28 | 27.6M |
| 2025-01-24 | 23.20 | 25.48 | 23.08 | 25.11 | 43.6M |
| 2025-01-23 | 24.29 | 25.28 | 23.60 | 23.61 | 40.5M |
| 2025-01-22 | 24.71 | 25.48 | 24.65 | 24.79 | 26.4M |
| 2025-01-21 | 24.51 | 25.20 | 24.04 | 25.04 | 35.2M |
| 2025-01-20 | 23.60 | 24.76 | 23.14 | 24.75 | 38.4M |
| 2025-01-17 | 23.50 | 24.08 | 22.88 | 23.49 | 20.9M |
| 2025-01-16 | 23.88 | 24.50 | 23.43 | 23.57 | 20.8M |
| 2025-01-15 | 23.88 | 24.22 | 23.50 | 23.65 | 28.4M |
| 2025-01-14 | 22.50 | 24.17 | 22.50 | 23.80 | 38.9M |
| 2025-01-13 | 21.93 | 22.80 | 21.90 | 22.10 | 25.7M |
| 2025-01-10 | 24.05 | 24.31 | 22.28 | 22.28 | 48.8M |
| 2025-01-09 | 23.75 | 26.48 | 23.75 | 24.75 | 64.2M |
| 2025-01-08 | 23.90 | 24.60 | 23.12 | 24.07 | 41.5M |
| 2025-01-07 | 23.43 | 24.74 | 22.78 | 24.62 | 49.5M |
| 2025-01-06 | 22.01 | 23.78 | 21.78 | 23.78 | 43.8M |
| 2025-01-03 | 21.68 | 23.18 | 21.01 | 22.25 | 43.3M |
| 2025-01-02 | 22.42 | 22.92 | 21.42 | 21.77 | 24.4M |