最終更新: 2025-10-03
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
2025-10-03 12.60 12.60 12.30 12.30 0.3M
2025-10-02 12.40 12.60 12.40 12.50 0.4M
2025-10-01 12.60 12.70 12.30 12.40 0.4M
2025-09-30 12.80 12.90 12.50 12.50 0.6M
2025-09-29 12.70 13.00 12.70 12.70 0.8M
2025-09-26 12.80 12.90 12.70 12.70 0.6M
2025-09-25 12.90 13.10 12.80 12.80 0.6M
2025-09-24 12.60 12.80 12.50 12.80 0.5M
2025-09-23 13.00 13.10 12.50 12.50 0.8M
2025-09-22 13.50 13.50 12.90 12.90 1.7M
2025-09-19 13.80 14.00 13.50 13.50 1.5M
2025-09-18 14.00 14.10 13.60 13.70 2.0M
2025-09-17 14.20 14.30 13.80 14.00 1.6M
2025-09-16 13.60 14.20 13.40 14.10 3.4M
2025-09-15 13.50 13.80 13.30 13.50 0.9M
2025-09-12 13.50 13.60 13.30 13.40 0.5M
2025-09-11 13.60 13.60 13.30 13.40 0.7M
2025-09-10 13.60 13.80 13.40 13.40 0.8M
2025-09-09 13.50 13.60 13.30 13.50 0.7M
2025-09-08 13.20 13.70 13.00 13.50 2.0M
2025-09-05 12.90 13.20 12.70 13.10 2.0M
2025-09-04 12.50 13.00 12.50 12.60 1.8M
2025-09-03 12.20 12.50 12.10 12.40 1.1M
2025-09-02 12.30 12.50 12.00 12.10 0.7M
2025-09-01 12.30 12.40 12.10 12.20 0.6M
2025-08-29 12.40 12.60 12.20 12.30 1.2M
2025-08-28 12.20 12.40 12.20 12.30 0.2M
2025-08-27 12.30 12.40 12.20 12.20 0.8M
2025-08-26 12.40 12.60 12.20 12.30 1.0M
2025-08-25 12.50 13.00 12.40 12.50 2.6M
2025-08-22 12.80 12.90 12.40 12.40 0.9M
2025-08-21 12.90 13.00 12.70 12.70 0.5M
2025-08-20 12.70 12.90 12.70 12.90 0.5M
2025-08-19 13.00 13.20 12.70 12.70 0.6M
2025-08-18 12.60 13.20 12.50 13.00 1.9M
2025-08-15 13.00 13.00 12.20 12.60 2.1M
2025-08-14 13.20 13.40 12.90 12.90 1.6M
2025-08-13 13.80 14.00 13.00 13.30 4.7M
2025-08-08 14.60 14.80 14.40 14.40 2.5M
2025-08-07 15.00 15.60 14.60 14.80 8.4M
2025-08-06 13.40 15.30 13.40 14.90 9.3M
2025-08-05 13.00 13.60 12.90 13.50 2.0M
2025-08-04 13.10 13.10 12.80 12.90 1.1M
2025-08-01 13.90 14.00 13.00 13.00 2.8M
2025-07-31 13.90 14.00 13.60 13.60 1.9M
2025-07-30 13.60 14.00 13.40 13.90 2.7M
2025-07-29 13.20 13.70 13.00 13.50 2.2M
2025-07-25 13.40 13.60 13.00 13.10 1.4M
2025-07-24 13.60 13.80 12.90 13.30 2.3M
2025-07-23 13.30 13.80 13.30 13.60 1.7M
2025-07-22 13.90 14.10 13.20 13.20 3.1M
2025-07-21 13.90 14.10 13.60 13.80 2.7M
2025-07-18 14.10 14.10 13.80 13.90 3.5M
2025-07-17 13.00 14.00 13.00 13.90 5.1M
2025-07-16 13.40 13.40 12.90 13.00 2.8M
2025-07-15 12.80 13.50 12.80 13.30 3.9M
2025-07-14 13.00 13.00 12.40 12.80 5.2M
2025-07-11 12.70 13.10 12.70 13.10 1.3M
2025-07-09 13.00 13.00 12.60 12.60 1.6M
2025-07-08 12.70 13.60 12.70 13.00 3.9M
2025-07-07 12.50 13.10 12.20 13.00 2.8M
2025-07-04 13.00 13.00 12.60 12.70 1.6M
2025-07-03 12.00 13.10 11.90 13.00 4.4M
2025-07-02 11.40 12.10 11.40 12.00 1.9M
2025-07-01 11.60 11.70 11.10 11.50 2.2M
2025-06-30 11.80 11.80 11.40 11.60 0.4M
2025-06-27 12.30 12.30 11.50 11.50 1.9M
2025-06-26 11.40 12.30 11.30 12.10 2.8M
2025-06-25 11.50 11.60 10.90 11.40 2.6M
2025-06-24 11.30 11.60 11.30 11.60 1.6M
2025-06-23 11.00 11.40 11.00 11.20 0.9M
2025-06-20 11.40 11.80 11.30 11.40 0.9M
2025-06-19 12.00 12.10 11.30 11.40 2.8M
2025-06-18 12.40 12.70 12.10 12.10 1.3M
2025-06-17 12.50 12.70 12.20 12.40 0.9M
2025-06-16 12.50 12.60 12.10 12.40 0.8M
2025-06-13 13.10 13.30 12.60 12.70 1.6M
2025-06-12 13.80 13.90 13.20 13.40 2.1M
2025-06-11 13.00 13.80 13.00 13.60 3.5M
2025-06-10 12.90 13.40 12.90 13.00 1.9M
2025-06-09 12.90 13.20 12.50 12.90 2.5M
2025-06-06 12.40 13.00 12.20 12.90 2.1M
2025-06-05 12.30 12.70 12.30 12.40 0.8M
2025-06-04 12.40 12.50 11.80 12.30 1.3M
2025-05-30 12.40 12.50 12.10 12.30 1.3M
2025-05-29 12.50 12.80 12.40 12.50 1.4M
2025-05-28 12.50 12.70 12.30 12.30 1.5M
2025-05-27 12.50 12.60 12.20 12.40 1.3M
2025-05-26 12.20 13.20 12.10 12.70 6.0M
2025-05-23 12.50 12.70 12.10 12.10 3.9M
2025-05-22 13.30 13.40 12.60 12.60 4.1M
2025-05-21 13.50 13.70 12.90 13.20 6.0M
2025-05-20 14.00 14.10 13.40 13.50 4.6M
2025-05-19 14.20 14.50 13.60 13.80 3.2M
2025-05-16 14.20 14.70 14.00 14.20 2.1M
2025-05-15 15.50 15.50 14.00 14.20 5.5M
2025-05-14 16.00 16.50 15.60 15.60 6.3M
2025-05-13 18.60 18.90 18.20 18.30 1.6M
2025-05-09 18.60 18.80 18.40 18.50 1.1M
2025-05-08 20.00 20.00 18.40 18.40 3.4M
2025-05-07 20.00 20.20 19.70 20.00 1.5M
2025-05-06 20.80 20.80 19.80 19.80 1.6M
2025-05-02 20.90 21.20 20.50 20.60 1.6M
2025-04-30 20.90 21.00 20.60 20.90 0.9M
2025-04-29 21.10 21.10 20.50 20.90 0.7M
2025-04-28 21.00 21.40 20.70 21.00 0.8M
2025-04-25 20.80 21.40 20.70 21.10 1.8M
2025-04-24 21.10 21.40 20.40 20.60 2.2M
2025-04-23 21.60 21.70 21.00 21.10 2.0M
2025-04-22 20.70 21.90 20.50 21.60 1.9M
2025-04-21 21.40 21.40 20.60 20.60 1.7M
2025-04-18 20.50 21.30 20.50 21.10 2.4M
2025-04-17 19.60 20.60 19.30 20.40 3.4M
2025-04-16 18.80 19.70 18.60 19.60 3.3M
2025-04-11 19.40 19.50 18.50 18.50 2.3M
2025-04-10 19.40 20.00 19.10 19.60 3.5M
2025-04-09 18.60 19.00 18.30 18.50 2.0M
2025-04-08 18.50 19.30 17.80 18.90 4.9M
2025-04-04 21.80 21.80 20.50 20.50 1.6M
2025-04-03 21.90 22.50 21.70 21.80 1.4M
2025-04-02 21.40 22.20 21.30 22.20 1.9M
2025-04-01 21.50 21.70 20.60 21.20 2.7M
2025-03-31 21.50 21.90 21.00 21.30 3.0M
2025-03-28 22.70 23.10 22.40 22.60 1.7M
2025-03-27 23.80 24.30 22.30 22.40 6.3M
2025-03-26 26.75 26.75 24.50 24.50 5.7M
2025-03-25 27.00 27.00 26.50 26.75 0.7M
2025-03-24 27.25 27.50 26.75 26.75 0.8M
2025-03-21 28.50 28.50 26.75 27.25 2.3M
2025-03-20 29.00 29.25 28.25 28.25 0.6M
2025-03-19 28.00 29.25 28.00 28.75 1.0M
2025-03-18 28.00 28.25 27.75 27.75 0.3M
2025-03-17 28.50 28.50 27.50 27.75 0.5M
2025-03-14 28.00 29.00 27.75 28.50 1.0M
2025-03-13 27.75 28.25 27.00 27.75 1.2M
2025-03-12 28.25 28.50 27.50 27.50 0.9M
2025-03-11 27.25 28.50 27.25 28.50 0.8M
2025-03-10 29.50 29.75 28.25 28.25 1.5M
2025-03-07 29.75 30.00 29.25 29.50 0.7M
2025-03-06 30.50 31.25 29.75 30.00 1.3M
2025-03-05 28.50 31.00 28.25 31.00 2.7M
2025-03-04 28.00 28.75 27.50 27.75 1.2M
2025-03-03 29.75 30.00 28.00 28.00 2.2M
2025-02-28 28.75 30.25 28.00 29.75 2.7M
2025-02-27 31.25 31.50 29.25 29.50 2.4M
2025-02-26 31.00 32.25 30.25 31.25 4.4M
2025-02-25 31.25 31.50 30.25 31.00 3.5M
2025-02-24 30.50 32.25 30.25 31.50 5.4M
2025-02-21 29.50 31.00 29.00 30.50 4.4M
2025-02-20 29.75 30.25 28.75 29.25 3.2M
2025-02-19 28.50 30.25 28.50 30.25 4.1M
2025-02-18 27.50 29.00 27.25 28.25 3.5M
2025-02-17 26.00 28.00 25.25 27.50 2.1M
2025-02-14 27.50 27.75 26.00 26.25 2.9M
2025-02-13 28.75 28.75 27.25 27.25 2.9M
2025-02-11 27.00 29.00 27.00 28.75 2.8M
2025-02-10 27.25 27.75 27.00 27.00 1.4M
2025-02-07 26.75 27.50 26.25 27.50 3.3M
2025-02-06 27.50 28.75 26.75 27.00 3.2M
2025-02-05 27.50 28.25 27.25 27.50 2.2M
2025-02-04 28.75 29.50 27.25 27.25 2.3M
2025-02-03 28.00 29.00 26.75 28.75 3.7M
2025-01-31 30.25 30.25 29.00 29.00 2.9M
2025-01-30 30.00 30.50 29.75 30.25 1.8M
2025-01-29 31.25 31.50 29.50 29.75 3.3M
2025-01-28 29.50 31.50 29.25 31.50 4.3M
2025-01-27 30.00 31.00 29.25 29.50 2.4M
2025-01-24 30.25 30.50 28.50 30.00 4.6M
2025-01-23 30.75 31.25 29.75 30.25 3.5M
2025-01-22 31.75 32.00 30.50 30.75 3.4M
2025-01-21 33.25 33.50 31.25 31.75 7.0M
2025-01-20 32.25 34.00 31.50 32.25 15.9M
2025-01-17 30.00 31.75 24.80 29.50 41.3M
2025-01-16 35.00 36.25 28.25 32.25 73.8M
2025-01-15 44.50 44.50 40.25 40.25 5.8M
2025-01-14 46.00 46.50 44.00 44.50 5.0M
2025-01-13 46.75 47.00 46.00 46.00 5.8M
2025-01-10 47.00 47.75 46.50 47.00 5.1M
2025-01-09 47.75 48.00 46.50 47.00 4.9M
2025-01-08 46.75 48.50 46.50 48.00 5.3M
2025-01-07 46.75 47.25 46.75 47.00 5.6M
2025-01-06 47.25 47.75 46.50 46.75 5.3M
2025-01-03 45.75 48.00 45.75 47.50 8.3M
2025-01-02 45.50 46.25 45.00 45.75 5.7M