25.41
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 25.48 | 25.48 | 25.38 | 25.41 | 0.1M |
| 2025-09-29 | 25.77 | 25.83 | 25.76 | 25.83 | 0.1M |
| 2025-09-26 | 25.75 | 25.77 | 25.74 | 25.75 | 0.0M |
| 2025-09-25 | 25.77 | 25.78 | 25.74 | 25.74 | 0.0M |
| 2025-09-24 | 25.78 | 25.81 | 25.76 | 25.78 | 0.0M |
| 2025-09-23 | 25.76 | 25.79 | 25.73 | 25.78 | 0.1M |
| 2025-09-22 | 25.75 | 25.76 | 25.70 | 25.74 | 0.1M |
| 2025-09-19 | 25.69 | 25.73 | 25.63 | 25.73 | 0.1M |
| 2025-09-18 | 25.67 | 25.72 | 25.65 | 25.71 | 0.0M |
| 2025-09-17 | 25.67 | 25.69 | 25.60 | 25.68 | 0.1M |
| 2025-09-16 | 25.56 | 25.67 | 25.55 | 25.66 | 0.1M |
| 2025-09-15 | 25.54 | 25.59 | 25.54 | 25.57 | 0.1M |
| 2025-09-12 | 25.55 | 25.55 | 25.51 | 25.53 | 0.1M |
| 2025-09-11 | 25.55 | 25.56 | 25.50 | 25.52 | 0.2M |
| 2025-09-10 | 25.74 | 25.74 | 25.50 | 25.52 | 0.3M |
| 2025-09-09 | 25.72 | 25.75 | 25.67 | 25.68 | 0.1M |
| 2025-09-08 | 25.71 | 25.75 | 25.67 | 25.68 | 0.1M |
| 2025-09-05 | 25.66 | 25.66 | 25.55 | 25.64 | 0.0M |
| 2025-09-04 | 25.67 | 25.67 | 25.55 | 25.55 | 0.1M |
| 2025-09-03 | 25.60 | 25.60 | 25.55 | 25.56 | 0.0M |
| 2025-09-02 | 25.52 | 25.59 | 25.52 | 25.55 | 0.0M |
| 2025-08-29 | 25.66 | 25.66 | 25.53 | 25.53 | 0.1M |
| 2025-08-28 | 25.64 | 25.65 | 25.60 | 25.60 | 0.0M |
| 2025-08-27 | 25.68 | 25.68 | 25.60 | 25.62 | 0.0M |
| 2025-08-26 | 25.70 | 25.71 | 25.63 | 25.64 | 0.0M |
| 2025-08-25 | 25.68 | 25.72 | 25.62 | 25.62 | 0.0M |
| 2025-08-22 | 25.66 | 25.73 | 25.64 | 25.70 | 0.0M |
| 2025-08-21 | 25.71 | 25.74 | 25.63 | 25.64 | 0.0M |
| 2025-08-20 | 25.73 | 25.74 | 25.67 | 25.71 | 0.0M |
| 2025-08-19 | 25.64 | 25.73 | 25.57 | 25.72 | 0.0M |
| 2025-08-18 | 25.54 | 25.68 | 25.52 | 25.68 | 0.0M |
| 2025-08-15 | 25.64 | 25.64 | 25.52 | 25.55 | 0.0M |
| 2025-08-14 | 25.60 | 25.64 | 25.53 | 25.62 | 0.0M |
| 2025-08-13 | 25.59 | 25.64 | 25.54 | 25.63 | 0.0M |
| 2025-08-12 | 25.52 | 25.60 | 25.52 | 25.60 | 0.1M |
| 2025-08-11 | 25.51 | 25.57 | 25.49 | 25.54 | 0.0M |
| 2025-08-08 | 25.48 | 25.57 | 25.42 | 25.57 | 0.0M |
| 2025-08-07 | 25.48 | 25.50 | 25.42 | 25.44 | 0.1M |
| 2025-08-06 | 25.47 | 25.49 | 25.43 | 25.45 | 0.0M |
| 2025-08-05 | 25.50 | 25.50 | 25.42 | 25.44 | 0.0M |
| 2025-08-04 | 25.50 | 25.51 | 25.45 | 25.46 | 0.0M |
| 2025-08-01 | 25.41 | 25.44 | 25.41 | 25.42 | 0.0M |
| 2025-07-31 | 25.50 | 25.50 | 25.43 | 25.43 | 0.1M |
| 2025-07-30 | 25.52 | 25.52 | 25.43 | 25.48 | 0.1M |
| 2025-07-29 | 25.46 | 25.51 | 25.44 | 25.50 | 0.0M |
| 2025-07-28 | 25.45 | 25.53 | 25.43 | 25.50 | 0.0M |
| 2025-07-25 | 25.43 | 25.52 | 25.43 | 25.49 | 0.0M |
| 2025-07-24 | 25.43 | 25.49 | 25.43 | 25.45 | 0.0M |
| 2025-07-23 | 25.42 | 25.49 | 25.42 | 25.49 | 0.0M |
| 2025-07-22 | 25.45 | 25.48 | 25.43 | 25.45 | 0.0M |
| 2025-07-21 | 25.41 | 25.46 | 25.41 | 25.45 | 0.0M |
| 2025-07-18 | 25.50 | 25.52 | 25.40 | 25.41 | 0.1M |
| 2025-07-17 | 25.49 | 25.54 | 25.45 | 25.46 | 0.0M |
| 2025-07-16 | 25.47 | 25.53 | 25.44 | 25.45 | 0.1M |
| 2025-07-15 | 25.46 | 25.49 | 25.42 | 25.44 | 0.1M |
| 2025-07-14 | 25.44 | 25.49 | 25.42 | 25.47 | 0.1M |
| 2025-07-11 | 25.50 | 25.50 | 25.42 | 25.44 | 0.1M |
| 2025-07-10 | 25.51 | 25.51 | 25.43 | 25.47 | 0.1M |
| 2025-07-09 | 25.50 | 25.53 | 25.43 | 25.48 | 0.1M |
| 2025-07-08 | 25.48 | 25.49 | 25.43 | 25.44 | 0.1M |
| 2025-07-07 | 25.38 | 25.58 | 25.38 | 25.42 | 0.2M |
| 2025-07-03 | 25.48 | 25.49 | 25.41 | 25.43 | 0.0M |
| 2025-07-02 | 25.40 | 25.45 | 25.30 | 25.45 | 0.0M |
| 2025-07-01 | 25.28 | 25.44 | 25.26 | 25.40 | 0.1M |
| 2025-06-30 | 25.20 | 25.28 | 25.13 | 25.23 | 0.3M |
| 2025-06-27 | 25.53 | 25.61 | 25.52 | 25.52 | 0.0M |
| 2025-06-26 | 25.56 | 25.62 | 25.56 | 25.57 | 0.0M |
| 2025-06-25 | 25.68 | 25.68 | 25.51 | 25.53 | 0.0M |
| 2025-06-24 | 25.54 | 25.64 | 25.53 | 25.62 | 0.0M |
| 2025-06-23 | 25.57 | 25.60 | 25.53 | 25.58 | 0.0M |
| 2025-06-20 | 25.55 | 25.58 | 25.50 | 25.52 | 0.0M |
| 2025-06-18 | 25.45 | 25.52 | 25.45 | 25.50 | 0.0M |
| 2025-06-17 | 25.45 | 25.52 | 25.45 | 25.46 | 0.0M |
| 2025-06-16 | 25.56 | 25.56 | 25.45 | 25.46 | 0.0M |
| 2025-06-13 | 25.49 | 25.54 | 25.44 | 25.51 | 0.0M |
| 2025-06-12 | 25.48 | 25.53 | 25.45 | 25.53 | 0.0M |
| 2025-06-11 | 25.56 | 25.56 | 25.48 | 25.48 | 0.0M |
| 2025-06-10 | 25.51 | 25.55 | 25.50 | 25.55 | 0.0M |
| 2025-06-09 | 25.53 | 25.54 | 25.46 | 25.51 | 0.0M |
| 2025-06-06 | 25.53 | 25.54 | 25.46 | 25.48 | 0.0M |
| 2025-06-05 | 25.46 | 25.50 | 25.46 | 25.48 | 0.0M |
| 2025-06-04 | 25.51 | 25.55 | 25.46 | 25.47 | 0.0M |
| 2025-06-03 | 25.52 | 25.52 | 25.46 | 25.49 | 0.0M |
| 2025-06-02 | 25.49 | 25.49 | 25.40 | 25.47 | 0.1M |
| 2025-05-30 | 25.40 | 25.53 | 25.34 | 25.52 | 0.2M |
| 2025-05-29 | 25.37 | 25.42 | 25.35 | 25.37 | 0.0M |
| 2025-05-28 | 25.39 | 25.40 | 25.34 | 25.38 | 0.0M |
| 2025-05-27 | 25.34 | 25.44 | 25.34 | 25.36 | 0.0M |
| 2025-05-23 | 25.35 | 25.38 | 25.33 | 25.34 | 0.0M |
| 2025-05-22 | 25.37 | 25.40 | 25.34 | 25.35 | 0.0M |
| 2025-05-21 | 25.38 | 25.42 | 25.31 | 25.33 | 0.1M |
| 2025-05-20 | 25.44 | 25.45 | 25.38 | 25.40 | 0.0M |
| 2025-05-19 | 25.42 | 25.45 | 25.31 | 25.44 | 0.0M |
| 2025-05-16 | 25.44 | 25.45 | 25.42 | 25.44 | 0.0M |
| 2025-05-15 | 25.41 | 25.44 | 25.36 | 25.41 | 0.0M |
| 2025-05-14 | 25.36 | 25.45 | 25.31 | 25.34 | 0.1M |
| 2025-05-13 | 25.38 | 25.38 | 25.30 | 25.36 | 0.0M |
| 2025-05-12 | 25.40 | 25.40 | 25.31 | 25.32 | 0.0M |
| 2025-05-09 | 25.30 | 25.38 | 25.27 | 25.36 | 0.0M |
| 2025-05-08 | 25.27 | 25.34 | 25.26 | 25.26 | 0.0M |
| 2025-05-07 | 25.28 | 25.34 | 25.25 | 25.27 | 0.0M |
| 2025-05-06 | 25.30 | 25.31 | 25.26 | 25.30 | 0.0M |
| 2025-05-05 | 25.29 | 25.29 | 25.25 | 25.29 | 0.0M |
| 2025-05-02 | 25.29 | 25.32 | 25.21 | 25.28 | 0.0M |
| 2025-05-01 | 25.27 | 25.27 | 25.17 | 25.25 | 0.1M |
| 2025-04-30 | 25.21 | 25.25 | 25.16 | 25.20 | 0.3M |
| 2025-04-29 | 25.26 | 25.26 | 25.21 | 25.21 | 0.0M |
| 2025-04-28 | 25.22 | 25.39 | 25.20 | 25.22 | 0.1M |
| 2025-04-25 | 25.28 | 25.30 | 25.24 | 25.26 | 0.0M |
| 2025-04-24 | 25.28 | 25.33 | 25.22 | 25.26 | 0.1M |
| 2025-04-23 | 25.28 | 25.28 | 25.20 | 25.22 | 0.1M |
| 2025-04-22 | 25.17 | 25.27 | 25.17 | 25.21 | 0.1M |
| 2025-04-21 | 25.22 | 25.24 | 25.16 | 25.17 | 0.0M |
| 2025-04-17 | 25.26 | 25.31 | 25.10 | 25.16 | 0.1M |
| 2025-04-16 | 25.17 | 25.25 | 25.14 | 25.19 | 0.0M |
| 2025-04-15 | 25.18 | 25.26 | 25.14 | 25.17 | 0.1M |
| 2025-04-14 | 25.09 | 25.15 | 25.07 | 25.14 | 0.1M |
| 2025-04-11 | 25.05 | 25.14 | 25.02 | 25.02 | 0.2M |
| 2025-04-10 | 25.15 | 25.24 | 25.01 | 25.06 | 0.1M |
| 2025-04-09 | 25.13 | 25.22 | 25.11 | 25.17 | 0.1M |
| 2025-04-08 | 25.24 | 25.36 | 25.11 | 25.11 | 0.1M |
| 2025-04-07 | 25.11 | 25.29 | 25.09 | 25.21 | 0.2M |
| 2025-04-04 | 25.21 | 25.28 | 25.10 | 25.16 | 0.1M |
| 2025-04-03 | 25.17 | 25.32 | 25.17 | 25.27 | 0.1M |
| 2025-04-02 | 25.29 | 25.37 | 25.25 | 25.28 | 0.0M |
| 2025-04-01 | 25.20 | 25.33 | 25.20 | 25.28 | 0.1M |
| 2025-03-31 | 25.16 | 25.36 | 25.12 | 25.12 | 0.2M |
| 2025-03-28 | 25.61 | 25.62 | 25.56 | 25.56 | 0.0M |
| 2025-03-27 | 25.56 | 25.60 | 25.55 | 25.56 | 0.1M |
| 2025-03-26 | 25.67 | 25.68 | 25.56 | 25.56 | 0.1M |
| 2025-03-25 | 25.60 | 25.67 | 25.60 | 25.67 | 0.0M |
| 2025-03-24 | 25.70 | 25.70 | 25.59 | 25.62 | 0.0M |
| 2025-03-21 | 25.70 | 25.71 | 25.65 | 25.65 | 0.1M |
| 2025-03-20 | 25.70 | 25.71 | 25.69 | 25.69 | 0.0M |
| 2025-03-19 | 25.68 | 25.71 | 25.66 | 25.68 | 0.1M |
| 2025-03-18 | 25.67 | 25.68 | 25.65 | 25.67 | 0.0M |
| 2025-03-17 | 25.66 | 25.66 | 25.61 | 25.65 | 0.0M |
| 2025-03-14 | 25.62 | 25.67 | 25.59 | 25.63 | 0.0M |
| 2025-03-13 | 25.60 | 25.64 | 25.57 | 25.60 | 0.0M |
| 2025-03-12 | 25.60 | 25.62 | 25.55 | 25.61 | 0.0M |
| 2025-03-11 | 25.57 | 25.62 | 25.55 | 25.58 | 0.0M |
| 2025-03-10 | 25.56 | 25.62 | 25.54 | 25.61 | 0.0M |
| 2025-03-07 | 25.56 | 25.58 | 25.55 | 25.58 | 0.0M |
| 2025-03-06 | 25.54 | 25.58 | 25.54 | 25.54 | 0.0M |
| 2025-03-05 | 25.58 | 25.58 | 25.54 | 25.58 | 0.0M |
| 2025-03-04 | 25.58 | 25.58 | 25.50 | 25.56 | 0.0M |
| 2025-03-03 | 25.57 | 25.59 | 25.51 | 25.55 | 0.0M |
| 2025-02-28 | 25.58 | 25.58 | 25.50 | 25.50 | 0.1M |
| 2025-02-27 | 25.51 | 25.57 | 25.51 | 25.51 | 0.0M |
| 2025-02-26 | 25.61 | 25.66 | 25.50 | 25.52 | 0.1M |
| 2025-02-25 | 25.60 | 25.67 | 25.55 | 25.57 | 0.1M |
| 2025-02-24 | 25.67 | 25.69 | 25.58 | 25.58 | 0.1M |
| 2025-02-21 | 25.66 | 25.67 | 25.61 | 25.65 | 0.0M |
| 2025-02-20 | 25.68 | 25.69 | 25.59 | 25.63 | 0.0M |
| 2025-02-19 | 25.67 | 25.67 | 25.62 | 25.66 | 0.0M |
| 2025-02-18 | 25.65 | 25.66 | 25.59 | 25.64 | 0.0M |
| 2025-02-14 | 25.69 | 25.71 | 25.63 | 25.65 | 0.0M |
| 2025-02-13 | 25.64 | 25.64 | 25.58 | 25.64 | 0.0M |
| 2025-02-12 | 25.57 | 25.62 | 25.51 | 25.58 | 0.0M |
| 2025-02-11 | 25.60 | 25.62 | 25.57 | 25.62 | 0.0M |
| 2025-02-10 | 25.64 | 25.65 | 25.56 | 25.58 | 0.0M |
| 2025-02-07 | 25.60 | 25.65 | 25.57 | 25.58 | 0.0M |
| 2025-02-06 | 25.56 | 25.69 | 25.55 | 25.63 | 0.0M |
| 2025-02-05 | 25.60 | 25.64 | 25.55 | 25.58 | 0.0M |
| 2025-02-04 | 25.50 | 25.57 | 25.50 | 25.54 | 0.0M |
| 2025-02-03 | 25.50 | 25.59 | 25.45 | 25.51 | 0.1M |
| 2025-01-31 | 25.54 | 25.59 | 25.47 | 25.53 | 0.1M |
| 2025-01-30 | 25.54 | 25.59 | 25.47 | 25.52 | 0.1M |
| 2025-01-29 | 25.57 | 25.59 | 25.48 | 25.48 | 0.2M |
| 2025-01-28 | 25.57 | 25.63 | 25.48 | 25.54 | 0.1M |
| 2025-01-27 | 25.51 | 25.61 | 25.51 | 25.57 | 0.1M |
| 2025-01-24 | 25.52 | 25.56 | 25.47 | 25.50 | 0.0M |
| 2025-01-23 | 25.50 | 25.52 | 25.47 | 25.48 | 0.1M |
| 2025-01-22 | 25.50 | 25.56 | 25.48 | 25.48 | 0.1M |
| 2025-01-21 | 25.57 | 25.60 | 25.50 | 25.51 | 0.2M |
| 2025-01-17 | 25.59 | 25.59 | 25.44 | 25.57 | 0.1M |
| 2025-01-16 | 25.53 | 25.60 | 25.47 | 25.54 | 0.1M |
| 2025-01-15 | 25.41 | 25.53 | 25.34 | 25.44 | 0.1M |
| 2025-01-14 | 25.35 | 25.36 | 25.33 | 25.34 | 0.0M |
| 2025-01-13 | 25.33 | 25.36 | 25.33 | 25.34 | 0.1M |
| 2025-01-10 | 25.32 | 25.37 | 25.27 | 25.33 | 0.1M |
| 2025-01-08 | 25.37 | 25.37 | 25.29 | 25.34 | 0.0M |
| 2025-01-07 | 25.32 | 25.36 | 25.27 | 25.31 | 0.1M |
| 2025-01-06 | 25.31 | 25.35 | 25.30 | 25.30 | 0.0M |
| 2025-01-03 | 25.34 | 25.34 | 25.30 | 25.30 | 0.0M |
| 2025-01-02 | 25.23 | 25.33 | 25.23 | 25.33 | 0.0M |