36.10
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 | 37.07 | 37.07 | 35.52 | 36.10 | 6.9M |
| 2025-09-26 | 36.40 | 37.35 | 35.25 | 37.15 | 9.5M |
| 2025-09-25 | 35.75 | 37.28 | 35.51 | 36.26 | 5.8M |
| 2025-09-24 | 35.51 | 35.91 | 35.04 | 35.75 | 3.7M |
| 2025-09-23 | 36.10 | 36.40 | 34.92 | 35.74 | 4.7M |
| 2025-09-22 | 35.92 | 36.39 | 35.73 | 36.34 | 3.7M |
| 2025-09-19 | 37.00 | 37.13 | 35.70 | 35.92 | 6.1M |
| 2025-09-18 | 37.83 | 38.48 | 36.51 | 37.27 | 10.3M |
| 2025-09-17 | 37.00 | 38.63 | 36.80 | 38.21 | 12.8M |
| 2025-09-16 | 35.61 | 37.47 | 35.61 | 37.24 | 8.2M |
| 2025-09-15 | 35.57 | 36.69 | 35.57 | 35.80 | 4.9M |
| 2025-09-12 | 36.19 | 36.59 | 35.60 | 35.80 | 5.1M |
| 2025-09-11 | 35.04 | 36.51 | 34.92 | 36.40 | 6.2M |
| 2025-09-10 | 35.90 | 36.54 | 35.05 | 35.39 | 5.8M |
| 2025-09-09 | 37.39 | 37.39 | 36.18 | 36.28 | 9.6M |
| 2025-09-08 | 35.00 | 37.94 | 35.00 | 37.76 | 13.4M |
| 2025-09-05 | 33.77 | 35.18 | 33.60 | 35.11 | 5.2M |
| 2025-09-04 | 34.48 | 35.12 | 32.97 | 33.70 | 5.3M |
| 2025-09-03 | 35.57 | 36.04 | 34.35 | 34.46 | 6.1M |
| 2025-09-02 | 35.00 | 36.44 | 33.67 | 35.97 | 10.7M |
| 2025-09-01 | 35.05 | 35.58 | 34.71 | 35.04 | 5.3M |
| 2025-08-29 | 35.40 | 36.07 | 34.79 | 35.28 | 6.1M |
| 2025-08-28 | 35.14 | 35.65 | 33.79 | 35.39 | 9.0M |
| 2025-08-27 | 37.95 | 38.52 | 35.35 | 35.50 | 12.6M |
| 2025-08-26 | 38.82 | 38.82 | 37.89 | 38.21 | 7.8M |
| 2025-08-25 | 39.20 | 39.88 | 38.33 | 39.10 | 10.0M |
| 2025-08-22 | 38.01 | 39.10 | 37.91 | 39.10 | 8.3M |
| 2025-08-21 | 38.70 | 39.05 | 37.85 | 38.28 | 6.8M |
| 2025-08-20 | 39.07 | 39.71 | 37.73 | 38.33 | 8.5M |
| 2025-08-19 | 40.51 | 40.51 | 38.53 | 39.06 | 14.3M |
| 2025-08-18 | 39.00 | 41.40 | 37.77 | 41.22 | 20.6M |
| 2025-08-15 | 37.42 | 39.50 | 37.42 | 38.97 | 15.5M |
| 2025-08-14 | 38.03 | 39.40 | 37.46 | 37.82 | 13.9M |
| 2025-08-13 | 37.80 | 39.11 | 37.66 | 38.31 | 12.3M |
| 2025-08-12 | 38.66 | 39.08 | 37.71 | 37.97 | 12.8M |
| 2025-08-11 | 37.81 | 40.50 | 37.54 | 39.41 | 20.5M |
| 2025-08-08 | 39.70 | 40.25 | 38.25 | 38.44 | 14.4M |
| 2025-08-07 | 40.00 | 40.65 | 39.08 | 40.48 | 24.4M |
| 2025-08-06 | 35.49 | 42.67 | 35.49 | 41.90 | 30.2M |
| 2025-08-05 | 33.38 | 38.10 | 33.33 | 36.14 | 24.0M |
| 2025-08-04 | 31.72 | 32.96 | 31.68 | 32.94 | 7.8M |
| 2025-08-01 | 32.20 | 32.82 | 31.80 | 31.88 | 6.8M |
| 2025-07-31 | 32.40 | 33.50 | 32.10 | 32.50 | 8.8M |
| 2025-07-30 | 34.42 | 34.42 | 32.50 | 32.85 | 13.3M |
| 2025-07-29 | 33.49 | 35.27 | 32.52 | 34.76 | 18.2M |
| 2025-07-28 | 32.15 | 34.27 | 32.00 | 33.94 | 18.2M |
| 2025-07-25 | 32.12 | 32.41 | 31.48 | 32.15 | 10.3M |
| 2025-07-24 | 32.30 | 32.97 | 31.90 | 32.28 | 12.9M |
| 2025-07-23 | 32.70 | 33.34 | 31.42 | 32.53 | 17.2M |
| 2025-07-22 | 34.24 | 35.28 | 33.71 | 34.13 | 23.2M |
| 2025-07-21 | 33.01 | 38.96 | 32.30 | 36.58 | 32.8M |
| 2025-07-18 | 34.50 | 36.34 | 33.20 | 33.60 | 36.1M |
| 2025-07-17 | 30.00 | 33.59 | 29.18 | 33.59 | 26.3M |
| 2025-07-16 | 27.13 | 28.18 | 26.83 | 27.99 | 12.4M |
| 2025-07-15 | 27.18 | 27.48 | 26.75 | 27.12 | 6.5M |
| 2025-07-14 | 26.41 | 27.51 | 26.23 | 27.30 | 8.9M |
| 2025-07-11 | 26.52 | 26.70 | 26.00 | 26.45 | 3.3M |
| 2025-07-10 | 26.51 | 26.68 | 26.24 | 26.50 | 2.5M |
| 2025-07-09 | 26.88 | 27.15 | 26.51 | 26.62 | 3.2M |
| 2025-07-08 | 26.78 | 27.10 | 26.33 | 26.88 | 5.5M |
| 2025-07-07 | 25.91 | 26.82 | 25.77 | 26.77 | 4.2M |
| 2025-07-04 | 26.30 | 26.36 | 25.78 | 25.91 | 2.3M |
| 2025-07-03 | 26.23 | 26.63 | 26.16 | 26.40 | 2.3M |
| 2025-07-02 | 26.58 | 26.78 | 26.22 | 26.36 | 2.7M |
| 2025-07-01 | 26.66 | 26.74 | 26.17 | 26.50 | 3.3M |
| 2025-06-30 | 26.50 | 26.75 | 26.38 | 26.71 | 4.0M |
| 2025-06-27 | 26.74 | 27.15 | 26.33 | 26.51 | 4.5M |
| 2025-06-26 | 26.51 | 26.89 | 26.26 | 26.41 | 6.1M |
| 2025-06-25 | 25.76 | 27.08 | 25.29 | 26.61 | 9.8M |
| 2025-06-24 | 24.58 | 25.48 | 24.57 | 25.38 | 3.3M |
| 2025-06-23 | 24.30 | 24.64 | 24.11 | 24.55 | 2.0M |
| 2025-06-20 | 24.63 | 24.95 | 24.18 | 24.33 | 2.5M |
| 2025-06-19 | 25.00 | 25.38 | 24.58 | 24.67 | 2.9M |
| 2025-06-18 | 25.00 | 25.25 | 24.83 | 25.02 | 2.3M |
| 2025-06-17 | 25.69 | 25.88 | 24.90 | 25.07 | 3.0M |
| 2025-06-16 | 25.70 | 26.19 | 25.53 | 25.72 | 2.3M |
| 2025-06-13 | 26.22 | 26.31 | 25.44 | 25.70 | 2.9M |
| 2025-06-12 | 26.36 | 26.48 | 26.06 | 26.26 | 3.0M |
| 2025-06-11 | 25.51 | 26.97 | 25.51 | 26.54 | 6.4M |
| 2025-06-10 | 26.12 | 26.29 | 25.25 | 25.50 | 4.8M |
| 2025-06-09 | 26.24 | 26.72 | 26.01 | 26.25 | 4.5M |
| 2025-06-06 | 26.36 | 26.69 | 26.01 | 26.24 | 3.3M |
| 2025-06-05 | 25.92 | 26.56 | 25.58 | 26.33 | 4.3M |
| 2025-06-04 | 26.08 | 26.27 | 25.82 | 25.93 | 3.3M |
| 2025-06-03 | 26.10 | 26.48 | 25.94 | 26.11 | 3.7M |
| 2025-05-30 | 26.60 | 26.65 | 25.94 | 26.24 | 5.6M |
| 2025-05-29 | 26.80 | 26.99 | 26.41 | 26.54 | 6.8M |
| 2025-05-28 | 26.88 | 27.28 | 26.52 | 26.95 | 5.2M |
| 2025-05-27 | 27.80 | 27.80 | 26.94 | 27.23 | 9.7M |
| 2025-05-26 | 27.02 | 28.40 | 27.02 | 28.25 | 13.4M |
| 2025-05-23 | 26.16 | 28.80 | 26.06 | 27.26 | 12.0M |
| 2025-05-22 | 26.32 | 27.26 | 26.23 | 26.29 | 5.2M |
| 2025-05-21 | 26.49 | 26.76 | 26.10 | 26.50 | 5.7M |
| 2025-05-20 | 27.27 | 27.43 | 26.72 | 27.05 | 6.2M |
| 2025-05-19 | 26.86 | 27.58 | 26.00 | 27.42 | 9.5M |
| 2025-05-16 | 26.35 | 27.90 | 26.11 | 27.10 | 11.7M |
| 2025-05-15 | 26.14 | 27.29 | 26.10 | 26.33 | 5.4M |
| 2025-05-14 | 26.40 | 26.91 | 26.26 | 26.44 | 6.0M |
| 2025-05-13 | 26.91 | 27.67 | 26.56 | 26.79 | 7.1M |
| 2025-05-12 | 26.60 | 26.90 | 26.18 | 26.72 | 6.7M |
| 2025-05-09 | 26.75 | 26.98 | 26.10 | 26.40 | 7.8M |
| 2025-05-08 | 27.16 | 27.28 | 26.49 | 26.91 | 10.0M |
| 2025-05-07 | 27.23 | 27.58 | 26.69 | 27.17 | 13.9M |
| 2025-05-06 | 25.40 | 27.87 | 25.06 | 27.18 | 17.4M |
| 2025-04-30 | 26.00 | 26.10 | 24.81 | 25.40 | 15.1M |
| 2025-04-29 | 24.47 | 27.15 | 24.47 | 26.33 | 20.0M |
| 2025-04-28 | 23.46 | 25.99 | 23.46 | 24.88 | 12.3M |
| 2025-04-25 | 24.01 | 24.44 | 23.52 | 23.72 | 8.3M |
| 2025-04-24 | 22.76 | 25.06 | 22.71 | 24.23 | 12.4M |
| 2025-04-23 | 22.33 | 22.88 | 22.26 | 22.80 | 3.6M |
| 2025-04-22 | 21.89 | 22.51 | 21.89 | 22.33 | 3.5M |
| 2025-04-21 | 21.16 | 22.37 | 21.16 | 22.13 | 4.0M |
| 2025-04-18 | 20.99 | 21.55 | 20.91 | 21.27 | 3.6M |
| 2025-04-17 | 20.34 | 20.96 | 20.34 | 20.80 | 1.9M |
| 2025-04-16 | 20.79 | 21.02 | 20.11 | 20.52 | 2.2M |
| 2025-04-15 | 20.85 | 21.20 | 20.73 | 21.00 | 2.3M |
| 2025-04-14 | 20.86 | 21.16 | 20.68 | 20.81 | 2.7M |
| 2025-04-11 | 20.44 | 20.88 | 20.14 | 20.49 | 3.1M |
| 2025-04-10 | 20.20 | 20.88 | 20.20 | 20.50 | 4.1M |
| 2025-04-09 | 18.70 | 19.97 | 17.18 | 19.71 | 5.1M |
| 2025-04-08 | 18.79 | 19.87 | 18.56 | 18.97 | 4.7M |
| 2025-04-07 | 20.48 | 21.48 | 18.42 | 18.43 | 6.4M |
| 2025-04-03 | 23.52 | 23.83 | 22.75 | 23.02 | 3.3M |
| 2025-04-02 | 23.49 | 24.16 | 23.41 | 23.73 | 2.2M |
| 2025-04-01 | 23.59 | 24.06 | 23.54 | 23.55 | 2.5M |
| 2025-03-31 | 23.61 | 23.74 | 22.88 | 23.60 | 3.3M |
| 2025-03-28 | 24.84 | 25.08 | 23.71 | 23.79 | 4.3M |
| 2025-03-27 | 24.65 | 25.23 | 24.20 | 24.85 | 4.9M |
| 2025-03-26 | 23.70 | 25.28 | 23.49 | 24.73 | 6.6M |
| 2025-03-25 | 23.37 | 24.09 | 23.30 | 23.71 | 3.8M |
| 2025-03-24 | 24.86 | 24.95 | 22.75 | 23.60 | 6.1M |
| 2025-03-21 | 25.59 | 25.72 | 24.73 | 24.90 | 5.0M |
| 2025-03-20 | 25.40 | 26.01 | 25.03 | 25.66 | 6.5M |
| 2025-03-19 | 25.30 | 25.94 | 25.24 | 25.40 | 6.4M |
| 2025-03-18 | 24.86 | 25.56 | 24.69 | 25.54 | 7.9M |
| 2025-03-17 | 24.36 | 24.88 | 24.11 | 24.80 | 4.1M |
| 2025-03-14 | 24.02 | 24.35 | 23.61 | 24.28 | 3.7M |
| 2025-03-13 | 24.80 | 24.88 | 23.70 | 24.13 | 5.5M |
| 2025-03-12 | 24.41 | 25.01 | 24.15 | 24.80 | 6.6M |
| 2025-03-11 | 24.24 | 24.76 | 23.70 | 24.42 | 4.2M |
| 2025-03-10 | 24.14 | 25.05 | 24.14 | 24.58 | 6.1M |
| 2025-03-07 | 24.30 | 24.70 | 23.99 | 24.14 | 4.4M |
| 2025-03-06 | 24.46 | 24.60 | 24.22 | 24.38 | 5.7M |
| 2025-03-05 | 23.87 | 24.60 | 23.43 | 24.38 | 6.1M |
| 2025-03-04 | 23.52 | 24.25 | 23.38 | 24.05 | 3.5M |
| 2025-03-03 | 24.56 | 24.69 | 23.63 | 23.89 | 5.0M |
| 2025-02-28 | 24.98 | 25.60 | 24.24 | 24.26 | 7.2M |
| 2025-02-27 | 25.40 | 25.58 | 24.64 | 25.16 | 6.2M |
| 2025-02-26 | 25.06 | 25.99 | 24.80 | 25.28 | 8.9M |
| 2025-02-25 | 24.68 | 25.37 | 24.50 | 24.85 | 6.2M |
| 2025-02-24 | 24.90 | 25.65 | 24.72 | 25.08 | 9.5M |
| 2025-02-21 | 24.40 | 24.64 | 24.02 | 24.56 | 8.2M |
| 2025-02-20 | 23.15 | 25.16 | 23.01 | 24.75 | 10.4M |
| 2025-02-19 | 22.11 | 23.23 | 22.10 | 23.18 | 4.6M |
| 2025-02-18 | 22.98 | 23.06 | 22.07 | 22.16 | 3.4M |
| 2025-02-17 | 22.69 | 23.19 | 22.65 | 23.03 | 3.2M |
| 2025-02-14 | 22.85 | 23.14 | 22.62 | 22.77 | 2.9M |
| 2025-02-13 | 23.40 | 23.78 | 22.93 | 22.93 | 4.0M |
| 2025-02-12 | 22.70 | 23.55 | 22.62 | 23.53 | 6.3M |
| 2025-02-11 | 22.98 | 22.99 | 22.48 | 22.87 | 3.2M |
| 2025-02-10 | 22.87 | 23.07 | 22.72 | 22.98 | 3.1M |
| 2025-02-07 | 23.07 | 23.24 | 22.60 | 22.92 | 4.7M |
| 2025-02-06 | 22.35 | 23.09 | 22.23 | 23.04 | 3.6M |
| 2025-02-05 | 22.04 | 22.46 | 21.92 | 22.35 | 2.1M |
| 2025-01-27 | 22.61 | 22.84 | 21.92 | 21.92 | 2.7M |
| 2025-01-24 | 22.62 | 22.81 | 22.41 | 22.62 | 3.0M |
| 2025-01-23 | 22.50 | 22.84 | 22.28 | 22.37 | 2.9M |
| 2025-01-22 | 22.45 | 22.53 | 22.09 | 22.23 | 2.1M |
| 2025-01-21 | 22.40 | 22.85 | 22.22 | 22.53 | 3.8M |
| 2025-01-20 | 21.91 | 22.40 | 21.91 | 22.23 | 3.0M |
| 2025-01-17 | 21.89 | 22.10 | 21.56 | 21.76 | 2.1M |
| 2025-01-16 | 22.05 | 22.37 | 21.56 | 21.86 | 2.8M |
| 2025-01-15 | 22.23 | 22.45 | 21.81 | 21.87 | 3.2M |
| 2025-01-14 | 20.98 | 22.23 | 20.98 | 22.23 | 4.6M |
| 2025-01-13 | 20.62 | 21.12 | 19.97 | 20.82 | 2.4M |
| 2025-01-10 | 21.16 | 21.99 | 20.82 | 20.82 | 3.9M |
| 2025-01-09 | 20.75 | 21.39 | 20.71 | 21.16 | 2.5M |
| 2025-01-08 | 20.88 | 21.10 | 20.12 | 20.92 | 2.8M |
| 2025-01-07 | 20.29 | 20.93 | 20.21 | 20.93 | 2.9M |
| 2025-01-06 | 20.36 | 20.58 | 19.61 | 20.29 | 2.4M |
| 2025-01-03 | 21.27 | 21.43 | 20.26 | 20.30 | 3.4M |
| 2025-01-02 | 21.80 | 22.19 | 20.93 | 21.22 | 3.5M |