21.44
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 | 19.44 | 21.76 | 19.32 | 21.44 | 3.3M |
| 2025-09-25 | 17.52 | 19.88 | 17.08 | 19.44 | 3.1M |
| 2025-09-24 | 20.90 | 21.28 | 18.51 | 18.66 | 3.2M |
| 2025-09-23 | 20.43 | 21.70 | 19.92 | 20.85 | 4.0M |
| 2025-09-22 | 18.06 | 20.21 | 17.09 | 20.16 | 3.7M |
| 2025-09-19 | 15.16 | 18.45 | 15.16 | 18.26 | 5.6M |
| 2025-09-18 | 15.06 | 15.86 | 14.90 | 15.14 | 2.1M |
| 2025-09-17 | 15.14 | 15.27 | 14.23 | 14.77 | 2.0M |
| 2025-09-16 | 15.70 | 15.79 | 14.77 | 15.16 | 1.4M |
| 2025-09-15 | 14.01 | 15.70 | 13.83 | 15.58 | 2.4M |
| 2025-09-12 | 14.07 | 14.58 | 13.88 | 13.97 | 1.5M |
| 2025-09-11 | 13.73 | 14.25 | 13.59 | 14.07 | 1.2M |
| 2025-09-10 | 14.72 | 14.89 | 13.79 | 13.80 | 1.4M |
| 2025-09-09 | 14.34 | 14.96 | 14.05 | 14.44 | 1.1M |
| 2025-09-08 | 14.37 | 14.63 | 13.85 | 14.31 | 1.0M |
| 2025-09-05 | 14.30 | 14.50 | 13.67 | 14.23 | 0.9M |
| 2025-09-04 | 14.31 | 14.53 | 13.60 | 14.12 | 1.1M |
| 2025-09-03 | 15.26 | 15.34 | 14.33 | 14.49 | 0.8M |
| 2025-09-02 | 14.59 | 15.16 | 14.02 | 15.13 | 0.9M |
| 2025-08-29 | 15.52 | 15.83 | 14.67 | 15.13 | 1.0M |
| 2025-08-28 | 15.56 | 16.19 | 15.39 | 15.54 | 1.0M |
| 2025-08-27 | 15.88 | 15.92 | 15.45 | 15.56 | 0.9M |
| 2025-08-26 | 15.30 | 17.03 | 15.30 | 15.86 | 1.6M |
| 2025-08-25 | 15.35 | 15.81 | 14.81 | 15.29 | 1.1M |
| 2025-08-22 | 14.38 | 15.60 | 13.98 | 15.35 | 1.4M |
| 2025-08-21 | 13.92 | 14.24 | 13.68 | 14.22 | 1.2M |
| 2025-08-20 | 13.70 | 13.87 | 12.93 | 13.68 | 1.6M |
| 2025-08-19 | 15.25 | 15.34 | 13.90 | 13.92 | 1.5M |
| 2025-08-18 | 16.07 | 16.30 | 14.95 | 15.31 | 1.1M |
| 2025-08-15 | 16.40 | 16.60 | 14.91 | 16.17 | 1.5M |
| 2025-08-14 | 16.50 | 17.73 | 15.78 | 16.30 | 1.6M |
| 2025-08-13 | 17.39 | 18.80 | 16.68 | 17.14 | 3.0M |
| 2025-08-12 | 13.57 | 17.39 | 13.54 | 17.11 | 5.2M |
| 2025-08-11 | 14.00 | 14.40 | 13.43 | 13.50 | 1.0M |
| 2025-08-08 | 13.88 | 14.43 | 13.42 | 13.77 | 0.8M |
| 2025-08-07 | 14.75 | 14.87 | 13.48 | 14.07 | 1.0M |
| 2025-08-06 | 14.31 | 14.98 | 14.31 | 14.66 | 1.0M |
| 2025-08-05 | 14.26 | 14.96 | 13.77 | 14.27 | 1.2M |
| 2025-08-04 | 13.19 | 14.20 | 13.10 | 14.18 | 0.9M |
| 2025-08-01 | 12.95 | 13.35 | 12.52 | 13.08 | 1.0M |
| 2025-07-31 | 13.83 | 14.29 | 13.40 | 13.48 | 0.8M |
| 2025-07-30 | 13.51 | 14.49 | 13.46 | 13.82 | 1.0M |
| 2025-07-29 | 14.79 | 15.59 | 13.64 | 13.65 | 1.4M |
| 2025-07-28 | 15.17 | 15.33 | 14.26 | 14.99 | 0.9M |
| 2025-07-25 | 14.24 | 15.44 | 14.22 | 14.76 | 1.2M |
| 2025-07-24 | 13.84 | 15.20 | 13.75 | 14.95 | 2.2M |
| 2025-07-23 | 13.63 | 14.38 | 13.45 | 13.84 | 1.4M |
| 2025-07-22 | 13.20 | 13.45 | 12.58 | 13.28 | 1.4M |
| 2025-07-21 | 15.10 | 15.10 | 13.14 | 13.22 | 2.5M |
| 2025-07-18 | 15.20 | 15.67 | 14.82 | 15.07 | 1.7M |
| 2025-07-17 | 14.66 | 14.92 | 14.04 | 14.89 | 1.7M |
| 2025-07-16 | 13.46 | 14.73 | 12.98 | 14.52 | 2.3M |
| 2025-07-15 | 14.00 | 14.00 | 13.21 | 13.37 | 1.6M |
| 2025-07-14 | 11.94 | 14.11 | 11.68 | 13.94 | 2.3M |
| 2025-07-11 | 12.08 | 12.51 | 11.97 | 11.97 | 0.9M |
| 2025-07-10 | 12.12 | 12.33 | 11.64 | 12.13 | 1.3M |
| 2025-07-09 | 12.25 | 12.25 | 11.65 | 12.12 | 1.0M |
| 2025-07-08 | 13.14 | 13.29 | 11.80 | 12.12 | 2.1M |
| 2025-07-07 | 12.81 | 13.18 | 12.22 | 12.92 | 1.3M |
| 2025-07-03 | 12.60 | 12.85 | 12.37 | 12.78 | 0.6M |
| 2025-07-02 | 12.70 | 12.77 | 12.33 | 12.55 | 1.3M |
| 2025-07-01 | 13.21 | 13.28 | 12.45 | 12.67 | 1.7M |
| 2025-06-30 | 13.38 | 13.86 | 13.05 | 13.37 | 1.0M |
| 2025-06-27 | 13.98 | 14.10 | 12.90 | 13.30 | 4.5M |
| 2025-06-26 | 14.07 | 14.09 | 13.35 | 13.56 | 1.0M |
| 2025-06-25 | 14.64 | 14.72 | 13.80 | 13.81 | 1.4M |
| 2025-06-24 | 12.94 | 14.69 | 12.92 | 14.63 | 2.4M |
| 2025-06-23 | 13.26 | 13.27 | 12.01 | 12.66 | 1.7M |
| 2025-06-20 | 13.22 | 13.46 | 12.76 | 13.33 | 2.0M |
| 2025-06-18 | 13.11 | 13.30 | 12.75 | 13.05 | 1.0M |
| 2025-06-17 | 13.60 | 13.87 | 12.93 | 13.03 | 1.2M |
| 2025-06-16 | 13.62 | 14.29 | 13.25 | 13.43 | 1.7M |
| 2025-06-13 | 12.79 | 13.60 | 12.65 | 12.90 | 1.7M |
| 2025-06-12 | 14.00 | 14.39 | 13.60 | 13.60 | 1.3M |
| 2025-06-11 | 13.74 | 15.09 | 13.51 | 14.26 | 3.4M |
| 2025-06-10 | 16.14 | 16.65 | 13.17 | 13.43 | 3.8M |
| 2025-06-09 | 16.26 | 16.30 | 15.25 | 15.73 | 1.6M |
| 2025-06-06 | 14.70 | 15.76 | 14.20 | 15.75 | 1.8M |
| 2025-06-05 | 15.70 | 16.74 | 14.35 | 14.69 | 1.8M |
| 2025-06-04 | 14.83 | 15.64 | 13.95 | 15.62 | 1.6M |
| 2025-06-03 | 15.73 | 16.44 | 14.07 | 14.82 | 3.0M |
| 2025-06-02 | 15.06 | 16.25 | 13.69 | 14.21 | 2.3M |
| 2025-05-30 | 14.50 | 15.30 | 13.90 | 15.05 | 2.2M |
| 2025-05-29 | 17.05 | 17.14 | 14.22 | 14.95 | 3.5M |
| 2025-05-28 | 16.16 | 17.70 | 16.12 | 16.72 | 4.4M |
| 2025-05-27 | 15.54 | 16.49 | 14.87 | 16.34 | 5.0M |
| 2025-05-23 | 12.07 | 16.14 | 11.60 | 15.20 | 19.6M |
| 2025-05-22 | 10.19 | 10.88 | 9.90 | 10.66 | 1.1M |
| 2025-05-21 | 9.89 | 10.86 | 9.82 | 10.17 | 1.3M |
| 2025-05-20 | 10.33 | 10.45 | 9.89 | 10.01 | 0.6M |
| 2025-05-19 | 9.96 | 10.27 | 9.72 | 10.26 | 0.8M |
| 2025-05-16 | 11.05 | 11.49 | 10.30 | 10.37 | 1.1M |
| 2025-05-15 | 10.74 | 11.04 | 10.61 | 10.94 | 0.7M |
| 2025-05-14 | 11.58 | 12.64 | 11.18 | 11.25 | 1.5M |
| 2025-05-13 | 10.70 | 12.19 | 10.70 | 11.31 | 1.5M |
| 2025-05-12 | 10.15 | 11.08 | 9.55 | 10.93 | 1.6M |
| 2025-05-09 | 9.81 | 10.05 | 9.42 | 9.54 | 0.6M |
| 2025-05-08 | 9.66 | 9.92 | 9.39 | 9.71 | 0.6M |
| 2025-05-07 | 9.60 | 9.65 | 9.21 | 9.35 | 0.5M |
| 2025-05-06 | 8.95 | 9.80 | 8.85 | 9.69 | 1.0M |
| 2025-05-05 | 9.09 | 9.36 | 8.90 | 9.19 | 0.4M |
| 2025-05-02 | 9.73 | 9.89 | 9.26 | 9.26 | 0.7M |
| 2025-05-01 | 9.13 | 9.53 | 8.94 | 9.34 | 0.6M |
| 2025-04-30 | 8.95 | 9.07 | 8.52 | 8.96 | 0.3M |
| 2025-04-29 | 9.10 | 9.29 | 8.89 | 9.21 | 0.4M |
| 2025-04-28 | 9.13 | 9.35 | 8.61 | 9.17 | 0.8M |
| 2025-04-25 | 8.81 | 9.03 | 8.65 | 9.03 | 0.6M |
| 2025-04-24 | 8.40 | 8.89 | 8.40 | 8.85 | 0.7M |
| 2025-04-23 | 8.35 | 8.61 | 8.23 | 8.34 | 0.9M |
| 2025-04-22 | 7.25 | 7.97 | 7.25 | 7.96 | 0.8M |
| 2025-04-21 | 7.36 | 7.42 | 6.85 | 7.10 | 0.7M |
| 2025-04-17 | 7.42 | 7.65 | 7.30 | 7.50 | 0.5M |
| 2025-04-16 | 7.22 | 7.62 | 7.12 | 7.26 | 0.5M |
| 2025-04-15 | 7.58 | 7.93 | 7.28 | 7.41 | 0.7M |
| 2025-04-14 | 8.30 | 8.44 | 7.57 | 7.60 | 1.1M |
| 2025-04-11 | 7.60 | 8.12 | 7.60 | 8.05 | 1.1M |
| 2025-04-10 | 7.20 | 8.14 | 7.18 | 7.54 | 1.3M |
| 2025-04-09 | 6.69 | 7.92 | 6.60 | 7.54 | 1.4M |
| 2025-04-08 | 7.48 | 7.55 | 6.55 | 6.73 | 1.2M |
| 2025-04-07 | 6.26 | 7.68 | 6.19 | 6.99 | 1.6M |
| 2025-04-04 | 6.95 | 7.13 | 6.10 | 6.82 | 1.6M |
| 2025-04-03 | 7.11 | 7.55 | 7.10 | 7.46 | 0.8M |
| 2025-04-02 | 7.15 | 7.92 | 7.11 | 7.90 | 0.8M |
| 2025-04-01 | 7.48 | 7.82 | 6.94 | 7.43 | 1.3M |
| 2025-03-31 | 6.85 | 7.48 | 6.72 | 7.46 | 1.9M |
| 2025-03-28 | 7.75 | 7.89 | 7.04 | 7.19 | 1.3M |
| 2025-03-27 | 8.10 | 8.10 | 7.66 | 7.73 | 0.9M |
| 2025-03-26 | 8.51 | 8.74 | 7.80 | 7.98 | 1.0M |
| 2025-03-25 | 9.34 | 9.40 | 8.31 | 8.44 | 1.4M |
| 2025-03-24 | 9.34 | 9.73 | 9.01 | 9.45 | 0.9M |
| 2025-03-21 | 9.01 | 9.24 | 8.75 | 8.95 | 0.9M |
| 2025-03-20 | 9.68 | 10.10 | 9.36 | 9.42 | 1.1M |
| 2025-03-19 | 9.41 | 10.29 | 9.18 | 9.91 | 1.2M |
| 2025-03-18 | 9.25 | 9.56 | 8.76 | 9.21 | 0.9M |
| 2025-03-17 | 9.78 | 10.10 | 9.27 | 9.47 | 1.6M |
| 2025-03-14 | 8.51 | 9.37 | 8.51 | 9.35 | 1.4M |
| 2025-03-13 | 8.57 | 8.63 | 8.07 | 8.16 | 0.7M |
| 2025-03-12 | 8.86 | 9.13 | 8.39 | 8.63 | 1.6M |
| 2025-03-11 | 8.00 | 8.49 | 7.81 | 8.29 | 1.5M |
| 2025-03-10 | 8.95 | 9.27 | 7.52 | 7.87 | 2.8M |
| 2025-03-07 | 9.32 | 9.62 | 8.70 | 9.30 | 1.4M |
| 2025-03-06 | 9.81 | 10.07 | 9.10 | 9.17 | 1.9M |
| 2025-03-05 | 10.82 | 10.90 | 9.82 | 10.21 | 2.2M |
| 2025-03-04 | 9.34 | 11.33 | 9.33 | 10.87 | 2.7M |
| 2025-03-03 | 11.55 | 11.86 | 9.54 | 9.57 | 2.2M |
| 2025-02-28 | 9.51 | 11.44 | 9.13 | 10.85 | 2.6M |
| 2025-02-27 | 10.35 | 12.10 | 9.70 | 9.99 | 4.0M |
| 2025-02-26 | 10.01 | 10.44 | 9.52 | 9.86 | 2.3M |
| 2025-02-25 | 9.60 | 9.82 | 8.64 | 9.16 | 2.0M |
| 2025-02-24 | 11.07 | 11.18 | 9.63 | 9.70 | 2.9M |
| 2025-02-21 | 12.85 | 13.73 | 11.26 | 11.32 | 2.6M |
| 2025-02-20 | 12.70 | 12.86 | 11.81 | 12.47 | 1.9M |
| 2025-02-19 | 13.55 | 14.38 | 12.65 | 12.97 | 2.3M |
| 2025-02-18 | 14.43 | 15.58 | 12.83 | 13.48 | 3.2M |
| 2025-02-14 | 15.30 | 16.90 | 13.38 | 13.56 | 4.9M |
| 2025-02-13 | 14.80 | 15.19 | 13.29 | 15.19 | 4.3M |
| 2025-02-12 | 10.31 | 14.66 | 10.31 | 14.60 | 7.9M |
| 2025-02-11 | 11.50 | 12.28 | 10.57 | 10.84 | 3.0M |
| 2025-02-10 | 12.06 | 12.60 | 11.01 | 11.67 | 3.6M |
| 2025-02-07 | 9.02 | 12.68 | 8.99 | 12.13 | 11.7M |
| 2025-02-06 | 9.69 | 9.89 | 8.55 | 8.96 | 2.1M |
| 2025-02-05 | 9.75 | 10.48 | 9.16 | 9.47 | 4.7M |
| 2025-02-04 | 9.38 | 9.82 | 8.70 | 9.58 | 2.7M |
| 2025-02-03 | 8.29 | 9.50 | 8.05 | 9.30 | 3.3M |
| 2025-01-31 | 8.94 | 9.96 | 8.40 | 9.05 | 5.0M |
| 2025-01-30 | 7.20 | 9.15 | 7.15 | 8.76 | 6.3M |
| 2025-01-29 | 7.08 | 7.69 | 6.75 | 6.95 | 2.1M |
| 2025-01-28 | 6.44 | 7.52 | 6.30 | 7.21 | 4.8M |
| 2025-01-27 | 7.00 | 7.66 | 6.00 | 6.17 | 3.4M |
| 2025-01-24 | 9.16 | 9.54 | 7.74 | 8.03 | 7.2M |
| 2025-01-23 | 6.80 | 10.45 | 6.50 | 10.16 | 14.4M |
| 2025-01-22 | 6.25 | 7.49 | 6.10 | 7.20 | 3.1M |
| 2025-01-21 | 5.83 | 6.25 | 5.63 | 6.13 | 1.1M |
| 2025-01-17 | 5.54 | 6.09 | 5.50 | 5.69 | 0.9M |
| 2025-01-16 | 5.40 | 5.49 | 5.12 | 5.48 | 0.4M |
| 2025-01-15 | 5.28 | 5.57 | 5.18 | 5.37 | 0.4M |
| 2025-01-14 | 5.35 | 5.49 | 5.01 | 5.07 | 0.6M |
| 2025-01-13 | 5.81 | 5.81 | 5.09 | 5.19 | 0.7M |
| 2025-01-10 | 5.34 | 6.03 | 5.21 | 5.98 | 1.0M |
| 2025-01-08 | 5.64 | 5.64 | 5.13 | 5.41 | 0.7M |
| 2025-01-07 | 6.31 | 6.33 | 5.57 | 5.82 | 1.1M |
| 2025-01-06 | 6.95 | 7.11 | 6.12 | 6.37 | 1.9M |
| 2025-01-03 | 5.27 | 6.85 | 5.13 | 6.60 | 2.6M |
| 2025-01-02 | 4.94 | 5.37 | 4.81 | 5.10 | 0.6M |