22.26
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 | 23.31 | 23.55 | 22.19 | 22.26 | 1.3M |
| 2025-09-25 | 22.77 | 22.84 | 22.13 | 22.28 | 1.1M |
| 2025-09-24 | 23.33 | 23.41 | 23.05 | 23.12 | 0.5M |
| 2025-09-23 | 24.00 | 24.05 | 23.50 | 23.53 | 0.7M |
| 2025-09-22 | 24.97 | 25.02 | 24.41 | 24.42 | 0.6M |
| 2025-09-19 | 24.98 | 25.55 | 24.81 | 25.05 | 0.7M |
| 2025-09-18 | 24.61 | 24.80 | 24.38 | 24.77 | 1.2M |
| 2025-09-17 | 25.00 | 25.11 | 24.69 | 25.03 | 0.9M |
| 2025-09-16 | 24.72 | 24.85 | 24.51 | 24.81 | 0.5M |
| 2025-09-15 | 24.82 | 24.88 | 24.59 | 24.65 | 0.8M |
| 2025-09-12 | 24.63 | 24.74 | 24.08 | 24.73 | 0.9M |
| 2025-09-11 | 24.89 | 25.45 | 24.77 | 25.30 | 0.5M |
| 2025-09-10 | 25.45 | 25.46 | 25.15 | 25.31 | 0.6M |
| 2025-09-09 | 25.70 | 25.92 | 25.50 | 25.88 | 0.5M |
| 2025-09-08 | 25.50 | 25.66 | 25.20 | 25.64 | 0.7M |
| 2025-09-05 | 24.59 | 24.59 | 24.30 | 24.52 | 0.6M |
| 2025-09-04 | 24.20 | 24.43 | 23.96 | 24.37 | 1.4M |
| 2025-09-03 | 24.46 | 24.89 | 24.35 | 24.85 | 0.7M |
| 2025-09-02 | 24.43 | 24.95 | 24.31 | 24.79 | 0.7M |
| 2025-08-29 | 24.73 | 25.14 | 24.61 | 24.85 | 0.6M |
| 2025-08-28 | 24.73 | 24.76 | 24.33 | 24.58 | 1.3M |
| 2025-08-27 | 25.21 | 25.21 | 24.72 | 24.87 | 1.5M |
| 2025-08-26 | 25.79 | 26.20 | 25.54 | 25.99 | 1.1M |
| 2025-08-25 | 25.84 | 26.17 | 25.10 | 25.61 | 2.8M |
| 2025-08-22 | 24.37 | 26.74 | 24.30 | 26.63 | 6.8M |
| 2025-08-21 | 22.51 | 22.86 | 21.85 | 22.17 | 5.4M |
| 2025-08-20 | 20.70 | 20.95 | 20.29 | 20.84 | 1.2M |
| 2025-08-19 | 20.48 | 20.57 | 19.95 | 20.13 | 0.5M |
| 2025-08-18 | 20.30 | 20.88 | 20.30 | 20.63 | 0.6M |
| 2025-08-15 | 19.66 | 19.77 | 19.59 | 19.73 | 0.3M |
| 2025-08-14 | 19.79 | 19.80 | 19.48 | 19.52 | 0.4M |
| 2025-08-13 | 20.50 | 20.50 | 20.11 | 20.34 | 0.4M |
| 2025-08-12 | 19.95 | 20.08 | 19.76 | 20.04 | 0.4M |
| 2025-08-11 | 20.16 | 20.31 | 20.03 | 20.07 | 0.4M |
| 2025-08-08 | 20.12 | 20.25 | 19.95 | 20.14 | 0.2M |
| 2025-08-07 | 20.39 | 20.58 | 20.26 | 20.40 | 0.6M |
| 2025-08-06 | 19.56 | 19.74 | 19.37 | 19.71 | 0.4M |
| 2025-08-05 | 19.36 | 19.63 | 19.36 | 19.61 | 0.5M |
| 2025-08-04 | 19.31 | 19.38 | 19.07 | 19.38 | 0.5M |
| 2025-08-01 | 18.80 | 18.83 | 18.35 | 18.56 | 0.7M |
| 2025-07-31 | 18.97 | 19.33 | 18.69 | 19.11 | 1.0M |
| 2025-07-30 | 19.94 | 20.32 | 19.80 | 19.93 | 1.0M |
| 2025-07-29 | 19.37 | 19.87 | 19.37 | 19.60 | 0.8M |
| 2025-07-28 | 19.18 | 19.44 | 19.06 | 19.11 | 0.6M |
| 2025-07-25 | 19.16 | 19.28 | 18.67 | 19.17 | 0.7M |
| 2025-07-24 | 18.53 | 19.31 | 18.53 | 18.95 | 1.6M |
| 2025-07-23 | 17.60 | 17.77 | 17.49 | 17.56 | 0.6M |
| 2025-07-22 | 17.68 | 17.68 | 17.39 | 17.65 | 0.5M |
| 2025-07-21 | 17.79 | 17.82 | 17.59 | 17.64 | 0.5M |
| 2025-07-18 | 18.02 | 18.25 | 17.77 | 17.80 | 0.4M |
| 2025-07-17 | 17.62 | 17.97 | 17.62 | 17.84 | 0.6M |
| 2025-07-16 | 17.99 | 17.99 | 17.56 | 17.74 | 0.5M |
| 2025-07-15 | 18.16 | 18.35 | 18.04 | 18.04 | 0.8M |
| 2025-07-14 | 17.98 | 18.02 | 17.66 | 17.89 | 0.7M |
| 2025-07-11 | 17.90 | 17.97 | 17.64 | 17.74 | 0.4M |
| 2025-07-10 | 18.00 | 18.15 | 17.69 | 18.09 | 0.6M |
| 2025-07-09 | 18.06 | 18.23 | 17.85 | 18.15 | 0.6M |
| 2025-07-08 | 18.58 | 18.66 | 18.20 | 18.33 | 0.5M |
| 2025-07-07 | 18.06 | 18.75 | 18.06 | 18.52 | 0.7M |
| 2025-07-03 | 18.04 | 18.06 | 17.91 | 18.03 | 0.2M |
| 2025-07-02 | 18.20 | 18.20 | 17.95 | 18.10 | 0.5M |
| 2025-07-01 | 18.17 | 18.49 | 18.17 | 18.41 | 0.4M |
| 2025-06-30 | 18.14 | 18.32 | 17.90 | 18.22 | 0.5M |
| 2025-06-27 | 17.87 | 17.87 | 17.63 | 17.82 | 0.5M |
| 2025-06-26 | 17.97 | 18.00 | 17.54 | 17.79 | 0.6M |
| 2025-06-25 | 17.94 | 17.98 | 17.67 | 17.86 | 0.6M |
| 2025-06-24 | 17.63 | 17.92 | 17.50 | 17.86 | 0.6M |
| 2025-06-23 | 17.14 | 17.40 | 17.03 | 17.30 | 0.8M |
| 2025-06-20 | 17.40 | 17.55 | 17.15 | 17.21 | 1.3M |
| 2025-06-18 | 17.82 | 18.07 | 17.81 | 17.95 | 0.5M |
| 2025-06-17 | 17.98 | 18.06 | 17.86 | 17.88 | 0.4M |
| 2025-06-16 | 17.85 | 18.18 | 17.74 | 18.03 | 0.7M |
| 2025-06-13 | 17.90 | 17.97 | 17.63 | 17.66 | 0.7M |
| 2025-06-12 | 18.31 | 18.38 | 18.11 | 18.36 | 0.8M |
| 2025-06-11 | 18.84 | 18.92 | 18.47 | 18.60 | 0.7M |
| 2025-06-10 | 18.47 | 18.81 | 18.22 | 18.73 | 0.8M |
| 2025-06-09 | 18.15 | 18.46 | 18.02 | 18.45 | 0.9M |
| 2025-06-06 | 17.63 | 18.03 | 17.48 | 18.00 | 1.0M |
| 2025-06-05 | 18.22 | 18.40 | 18.07 | 18.14 | 1.0M |
| 2025-06-04 | 17.89 | 18.48 | 17.78 | 18.17 | 2.2M |
| 2025-06-03 | 17.40 | 17.40 | 16.95 | 17.17 | 0.7M |
| 2025-06-02 | 17.00 | 17.29 | 16.76 | 17.18 | 1.5M |
| 2025-05-30 | 17.13 | 17.15 | 16.73 | 17.02 | 1.2M |
| 2025-05-29 | 17.79 | 17.79 | 17.42 | 17.52 | 1.7M |
| 2025-05-28 | 17.37 | 17.45 | 17.17 | 17.32 | 1.1M |
| 2025-05-27 | 17.76 | 17.78 | 17.33 | 17.41 | 2.5M |
| 2025-05-23 | 18.25 | 18.73 | 17.62 | 18.29 | 9.2M |
| 2025-05-22 | 21.80 | 22.29 | 21.60 | 22.19 | 2.1M |
| 2025-05-21 | 20.57 | 20.88 | 20.22 | 20.77 | 1.1M |
| 2025-05-20 | 21.00 | 21.18 | 20.79 | 20.89 | 0.5M |
| 2025-05-19 | 20.61 | 20.95 | 20.41 | 20.78 | 1.3M |
| 2025-05-16 | 20.50 | 20.67 | 20.07 | 20.31 | 0.6M |
| 2025-05-15 | 20.14 | 20.92 | 20.04 | 20.77 | 1.6M |
| 2025-05-14 | 19.96 | 20.17 | 19.76 | 19.92 | 0.4M |
| 2025-05-13 | 19.68 | 20.11 | 19.51 | 19.84 | 1.0M |
| 2025-05-12 | 20.53 | 21.00 | 20.25 | 20.63 | 1.9M |
| 2025-05-09 | 19.06 | 20.35 | 19.06 | 19.67 | 2.1M |
| 2025-05-08 | 17.83 | 18.72 | 17.71 | 18.52 | 1.5M |
| 2025-05-07 | 18.02 | 18.14 | 17.52 | 17.66 | 1.0M |
| 2025-05-06 | 18.56 | 18.83 | 18.50 | 18.59 | 1.4M |
| 2025-05-05 | 18.21 | 18.58 | 18.09 | 18.53 | 1.0M |
| 2025-05-02 | 18.21 | 18.33 | 17.85 | 18.13 | 0.9M |
| 2025-05-01 | 18.00 | 18.28 | 18.00 | 18.20 | 0.4M |
| 2025-04-30 | 17.73 | 18.12 | 17.59 | 18.03 | 0.8M |
| 2025-04-29 | 17.29 | 17.74 | 17.29 | 17.60 | 0.5M |
| 2025-04-28 | 17.34 | 17.78 | 17.24 | 17.62 | 0.6M |
| 2025-04-25 | 17.31 | 17.31 | 16.85 | 17.05 | 0.5M |
| 2025-04-24 | 16.78 | 17.34 | 16.66 | 17.22 | 0.7M |
| 2025-04-23 | 17.16 | 17.37 | 16.82 | 17.00 | 0.8M |
| 2025-04-22 | 16.34 | 16.73 | 16.21 | 16.64 | 0.8M |
| 2025-04-21 | 15.63 | 15.98 | 15.47 | 15.98 | 0.8M |
| 2025-04-17 | 15.79 | 15.86 | 15.38 | 15.64 | 0.7M |
| 2025-04-16 | 15.63 | 15.90 | 15.28 | 15.60 | 1.4M |
| 2025-04-15 | 16.56 | 16.71 | 16.28 | 16.58 | 1.7M |
| 2025-04-14 | 16.38 | 16.79 | 16.12 | 16.32 | 1.4M |
| 2025-04-11 | 15.69 | 16.23 | 15.44 | 15.81 | 1.3M |
| 2025-04-10 | 15.42 | 15.76 | 15.01 | 15.39 | 2.1M |
| 2025-04-09 | 14.03 | 16.24 | 13.95 | 15.96 | 3.0M |
| 2025-04-08 | 15.80 | 15.89 | 14.02 | 14.31 | 2.9M |
| 2025-04-07 | 15.86 | 16.96 | 15.60 | 16.15 | 3.5M |
| 2025-04-04 | 16.67 | 16.88 | 15.89 | 16.86 | 1.8M |
| 2025-04-03 | 17.82 | 18.16 | 17.51 | 18.07 | 1.2M |
| 2025-04-02 | 19.66 | 19.66 | 19.06 | 19.27 | 0.8M |
| 2025-04-01 | 18.70 | 19.17 | 18.65 | 19.15 | 0.8M |
| 2025-03-31 | 18.39 | 18.61 | 18.20 | 18.49 | 0.7M |
| 2025-03-28 | 18.75 | 18.91 | 18.35 | 18.58 | 1.1M |
| 2025-03-27 | 19.15 | 19.76 | 19.13 | 19.52 | 1.5M |
| 2025-03-26 | 18.83 | 19.21 | 18.50 | 18.77 | 1.9M |
| 2025-03-25 | 18.76 | 18.98 | 18.21 | 18.24 | 2.1M |
| 2025-03-24 | 18.60 | 18.75 | 18.03 | 18.35 | 1.9M |
| 2025-03-21 | 18.58 | 19.58 | 17.60 | 18.94 | 5.3M |
| 2025-03-20 | 20.96 | 21.49 | 20.65 | 20.79 | 1.3M |
| 2025-03-19 | 21.38 | 21.89 | 21.31 | 21.79 | 1.4M |
| 2025-03-18 | 21.11 | 21.37 | 20.80 | 21.01 | 1.1M |
| 2025-03-17 | 20.72 | 21.94 | 20.72 | 21.61 | 1.7M |
| 2025-03-14 | 20.70 | 21.00 | 20.44 | 20.69 | 1.2M |
| 2025-03-13 | 19.83 | 20.01 | 19.51 | 19.72 | 0.7M |
| 2025-03-12 | 21.19 | 21.34 | 20.63 | 20.96 | 1.4M |
| 2025-03-11 | 19.94 | 20.30 | 19.62 | 19.92 | 0.6M |
| 2025-03-10 | 19.43 | 20.15 | 19.24 | 19.46 | 0.6M |
| 2025-03-07 | 19.75 | 20.18 | 19.45 | 19.89 | 0.9M |
| 2025-03-06 | 19.80 | 20.00 | 18.99 | 19.29 | 1.7M |
| 2025-03-05 | 20.47 | 20.47 | 19.71 | 20.18 | 0.9M |
| 2025-03-04 | 19.90 | 20.52 | 19.65 | 20.29 | 0.7M |
| 2025-03-03 | 20.35 | 20.46 | 19.66 | 19.88 | 0.9M |
| 2025-02-28 | 20.07 | 20.89 | 20.07 | 20.81 | 0.9M |
| 2025-02-27 | 20.77 | 21.16 | 20.47 | 20.64 | 0.7M |
| 2025-02-26 | 21.15 | 21.56 | 20.62 | 20.69 | 0.8M |
| 2025-02-25 | 20.18 | 20.75 | 20.18 | 20.68 | 1.5M |
| 2025-02-24 | 20.17 | 20.22 | 19.37 | 19.54 | 2.6M |
| 2025-02-21 | 21.50 | 21.60 | 19.68 | 19.99 | 3.9M |
| 2025-02-20 | 22.65 | 23.20 | 22.48 | 22.71 | 1.0M |
| 2025-02-19 | 21.96 | 22.29 | 21.85 | 22.05 | 0.5M |
| 2025-02-18 | 22.42 | 22.54 | 21.87 | 22.23 | 0.9M |
| 2025-02-14 | 23.21 | 23.25 | 22.37 | 22.63 | 1.0M |
| 2025-02-13 | 22.17 | 22.80 | 22.17 | 22.62 | 0.7M |
| 2025-02-12 | 21.60 | 22.54 | 21.40 | 22.51 | 1.0M |
| 2025-02-11 | 22.55 | 22.65 | 22.10 | 22.16 | 1.0M |
| 2025-02-10 | 23.36 | 23.70 | 23.02 | 23.24 | 0.6M |
| 2025-02-07 | 23.26 | 23.87 | 22.93 | 23.15 | 0.7M |
| 2025-02-06 | 23.00 | 23.03 | 22.56 | 22.89 | 0.6M |
| 2025-02-05 | 23.20 | 23.20 | 22.38 | 22.39 | 0.9M |
| 2025-02-04 | 23.72 | 24.28 | 23.72 | 23.95 | 0.7M |
| 2025-02-03 | 22.74 | 23.37 | 22.57 | 22.98 | 0.6M |
| 2025-01-31 | 23.65 | 23.66 | 22.78 | 22.99 | 0.6M |
| 2025-01-30 | 23.10 | 23.92 | 23.10 | 23.66 | 0.7M |
| 2025-01-29 | 23.45 | 23.45 | 22.83 | 23.02 | 0.4M |
| 2025-01-28 | 22.96 | 23.26 | 22.50 | 23.26 | 0.4M |
| 2025-01-27 | 22.76 | 23.27 | 22.70 | 22.84 | 0.7M |
| 2025-01-24 | 22.62 | 23.29 | 22.30 | 23.19 | 0.9M |
| 2025-01-23 | 22.84 | 22.88 | 22.08 | 22.19 | 1.1M |
| 2025-01-22 | 23.61 | 23.75 | 23.01 | 23.17 | 0.5M |
| 2025-01-21 | 24.16 | 24.29 | 23.52 | 23.91 | 1.2M |
| 2025-01-17 | 22.85 | 23.76 | 22.85 | 23.55 | 0.7M |
| 2025-01-16 | 22.99 | 23.39 | 22.89 | 22.96 | 0.6M |
| 2025-01-15 | 23.12 | 23.37 | 22.53 | 22.74 | 1.0M |
| 2025-01-14 | 23.59 | 23.83 | 23.22 | 23.33 | 0.6M |
| 2025-01-13 | 23.27 | 23.27 | 22.66 | 22.79 | 1.8M |
| 2025-01-10 | 24.00 | 24.34 | 23.68 | 24.25 | 0.9M |
| 2025-01-08 | 24.90 | 25.19 | 24.63 | 24.87 | 0.9M |
| 2025-01-07 | 24.80 | 25.50 | 24.79 | 25.38 | 2.0M |
| 2025-01-06 | 26.01 | 26.45 | 24.00 | 24.07 | 5.4M |
| 2025-01-03 | 26.80 | 27.71 | 26.68 | 27.56 | 1.4M |
| 2025-01-02 | 24.49 | 25.46 | 24.45 | 25.21 | 1.1M |