32.00
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 | 32.00 | 32.40 | 31.00 | 32.00 | 0.0M |
| 2025-10-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2025-10-01 | 31.00 | 32.64 | 31.00 | 32.00 | 0.0M |
| 2025-09-30 | 33.00 | 33.00 | 30.00 | 32.00 | 0.0M |
| 2025-09-29 | 32.00 | 32.70 | 31.20 | 32.00 | 0.0M |
| 2025-09-26 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2025-09-25 | 32.00 | 32.45 | 32.45 | 32.00 | 0.0M |
| 2025-09-24 | 32.50 | 32.50 | 31.00 | 32.00 | 0.0M |
| 2025-09-23 | 33.50 | 34.00 | 31.20 | 32.50 | 0.1M |
| 2025-09-22 | 37.50 | 38.00 | 32.00 | 33.50 | 0.1M |
| 2025-09-19 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2025-09-18 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2025-09-17 | 37.50 | 38.14 | 38.00 | 37.50 | 0.0M |
| 2025-09-16 | 37.50 | 38.00 | 35.05 | 37.50 | 0.0M |
| 2025-09-15 | 37.50 | 38.15 | 35.60 | 37.50 | 0.0M |
| 2025-09-12 | 37.50 | 38.15 | 35.65 | 37.50 | 0.0M |
| 2025-09-11 | 37.50 | 40.00 | 35.00 | 37.50 | 0.0M |
| 2025-09-10 | 37.50 | 38.30 | 35.65 | 37.50 | 0.0M |
| 2025-09-09 | 37.50 | 40.00 | 35.00 | 37.50 | 0.0M |
| 2025-09-08 | 33.50 | 32.25 | 32.25 | 33.50 | 0.0M |
| 2025-09-05 | 33.50 | 33.50 | 33.50 | 33.50 | 0.0M |
| 2025-09-04 | 32.50 | 33.00 | 32.00 | 33.50 | 0.0M |
| 2025-09-03 | 31.50 | 32.70 | 30.50 | 32.50 | 0.1M |
| 2025-09-02 | 31.50 | 30.00 | 30.00 | 31.50 | 0.0M |
| 2025-09-01 | 31.00 | 33.00 | 30.00 | 30.00 | 0.1M |
| 2025-08-29 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-08-28 | 32.50 | 31.00 | 30.00 | 31.00 | 0.0M |
| 2025-08-27 | 31.50 | 32.00 | 31.00 | 31.00 | 0.0M |
| 2025-08-26 | 33.00 | 33.50 | 31.00 | 31.50 | 0.0M |
| 2025-08-22 | 32.00 | 34.00 | 31.00 | 33.00 | 0.0M |
| 2025-08-21 | 35.50 | 36.00 | 31.00 | 32.00 | 0.0M |
| 2025-08-20 | 35.50 | 35.00 | 35.00 | 35.50 | 0.0M |
| 2025-08-19 | 35.50 | 35.80 | 35.80 | 35.50 | 0.0M |
| 2025-08-18 | 35.50 | 35.82 | 35.82 | 35.50 | 0.0M |
| 2025-08-15 | 35.50 | 36.00 | 35.82 | 35.50 | 0.0M |
| 2025-08-14 | 38.00 | 38.00 | 34.00 | 35.50 | 0.1M |
| 2025-08-13 | 38.00 | 38.22 | 38.22 | 38.00 | 0.0M |
| 2025-08-12 | 38.00 | 38.22 | 38.20 | 38.00 | 0.0M |
| 2025-08-11 | 37.50 | 38.22 | 36.81 | 38.00 | 0.0M |
| 2025-08-08 | 36.50 | 37.70 | 36.82 | 37.50 | 0.0M |
| 2025-08-07 | 36.50 | 37.00 | 36.55 | 36.50 | 0.0M |
| 2025-08-06 | 36.50 | 36.82 | 36.00 | 36.50 | 0.0M |
| 2025-08-05 | 37.00 | 38.00 | 37.64 | 37.00 | 0.0M |
| 2025-08-04 | 39.00 | 40.00 | 36.00 | 37.00 | 0.0M |
| 2025-08-01 | 40.00 | 40.00 | 38.00 | 39.00 | 0.0M |
| 2025-07-31 | 40.00 | 40.80 | 40.80 | 40.00 | 0.0M |
| 2025-07-30 | 41.00 | 45.00 | 38.00 | 40.00 | 0.0M |
| 2025-07-29 | 38.00 | 36.58 | 36.58 | 38.00 | 0.0M |
| 2025-07-28 | 36.50 | 38.00 | 37.91 | 38.00 | 0.0M |
| 2025-07-25 | 36.50 | 37.91 | 37.91 | 36.50 | 0.0M |
| 2025-07-24 | 36.50 | 37.91 | 36.55 | 36.50 | 0.0M |
| 2025-07-23 | 36.50 | 37.00 | 36.10 | 36.50 | 0.0M |
| 2025-07-22 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2025-07-21 | 36.50 | 38.00 | 36.10 | 36.50 | 0.0M |
| 2025-07-18 | 36.50 | 38.00 | 35.80 | 36.50 | 0.0M |
| 2025-07-17 | 36.50 | 38.00 | 36.95 | 36.50 | 0.0M |
| 2025-07-16 | 36.50 | 36.95 | 36.95 | 36.50 | 0.0M |
| 2025-07-15 | 36.50 | 36.95 | 36.95 | 36.50 | 0.0M |
| 2025-07-14 | 36.50 | 38.00 | 35.00 | 36.50 | 0.0M |
| 2025-07-11 | 36.50 | 38.00 | 35.00 | 36.50 | 0.0M |
| 2025-07-10 | 35.00 | 42.00 | 36.35 | 38.00 | 0.5M |
| 2025-07-09 | 50.00 | 49.90 | 49.10 | 50.00 | 0.0M |
| 2025-07-08 | 50.50 | 51.00 | 49.00 | 50.00 | 0.0M |
| 2025-07-07 | 50.50 | 50.50 | 49.33 | 50.50 | 0.0M |
| 2025-07-04 | 50.50 | 52.00 | 49.60 | 50.50 | 0.0M |
| 2025-07-03 | 50.00 | 52.00 | 48.00 | 50.50 | 0.0M |
| 2025-07-02 | 50.00 | 50.50 | 49.50 | 50.00 | 0.1M |
| 2025-07-01 | 50.00 | 50.50 | 49.25 | 50.00 | 0.1M |
| 2025-06-30 | 50.50 | 51.00 | 49.50 | 50.00 | 0.0M |
| 2025-06-27 | 51.50 | 51.48 | 50.00 | 50.50 | 0.0M |
| 2025-06-26 | 52.00 | 53.00 | 50.00 | 51.50 | 0.0M |
| 2025-06-25 | 56.00 | 56.00 | 48.00 | 51.50 | 0.1M |
| 2025-06-24 | 56.00 | 56.60 | 54.00 | 56.00 | 0.0M |
| 2025-06-23 | 56.00 | 56.70 | 56.00 | 56.00 | 0.0M |
| 2025-06-20 | 57.50 | 57.80 | 56.74 | 56.00 | 0.0M |
| 2025-06-19 | 59.00 | 60.00 | 57.00 | 57.50 | 0.0M |
| 2025-06-18 | 59.50 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2025-06-17 | 63.00 | 63.00 | 58.56 | 59.50 | 0.0M |
| 2025-06-16 | 63.50 | 64.00 | 61.33 | 63.00 | 0.0M |
| 2025-06-13 | 62.50 | 65.00 | 60.00 | 63.50 | 0.0M |
| 2025-06-12 | 62.50 | 65.00 | 62.74 | 62.50 | 0.0M |
| 2025-06-11 | 61.00 | 62.74 | 59.00 | 62.50 | 0.1M |
| 2025-06-10 | 62.00 | 64.00 | 60.60 | 61.00 | 0.0M |
| 2025-06-09 | 62.00 | 62.98 | 60.55 | 62.00 | 0.0M |
| 2025-06-06 | 62.00 | 64.00 | 60.50 | 62.00 | 0.1M |
| 2025-06-05 | 62.00 | 63.36 | 60.50 | 62.00 | 0.0M |
| 2025-06-04 | 62.00 | 62.00 | 60.30 | 62.00 | 0.0M |
| 2025-06-03 | 62.00 | 60.30 | 60.30 | 62.00 | 0.0M |
| 2025-06-02 | 62.00 | 61.98 | 61.98 | 62.00 | 0.0M |
| 2025-05-30 | 62.00 | 61.98 | 59.00 | 62.00 | 0.0M |
| 2025-05-29 | 62.00 | 62.00 | 60.00 | 62.00 | 0.0M |
| 2025-05-28 | 62.00 | 63.60 | 61.00 | 62.00 | 0.1M |
| 2025-05-27 | 62.50 | 66.50 | 60.00 | 62.00 | 0.1M |
| 2025-05-23 | 54.00 | 63.50 | 53.00 | 62.50 | 0.1M |
| 2025-05-22 | 51.50 | 54.80 | 48.80 | 54.00 | 0.1M |
| 2025-05-21 | 45.50 | 53.75 | 45.00 | 51.50 | 0.1M |
| 2025-05-20 | 47.00 | 47.00 | 44.00 | 45.50 | 0.1M |
| 2025-05-19 | 47.00 | 46.26 | 46.26 | 47.00 | 0.0M |
| 2025-05-17 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-05-16 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-05-15 | 47.00 | 48.00 | 46.00 | 47.00 | 0.0M |
| 2025-05-14 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-05-13 | 47.00 | 46.26 | 46.26 | 47.00 | 0.0M |
| 2025-05-12 | 48.00 | 49.00 | 46.00 | 47.00 | 0.0M |
| 2025-05-09 | 47.00 | 46.80 | 46.20 | 47.00 | 0.0M |
| 2025-05-08 | 51.50 | 53.00 | 46.00 | 47.00 | 0.1M |
| 2025-05-07 | 49.00 | 53.00 | 48.00 | 51.50 | 0.1M |
| 2025-05-06 | 47.50 | 50.00 | 45.00 | 49.00 | 0.2M |
| 2025-05-02 | 47.50 | 50.00 | 45.00 | 47.50 | 0.0M |
| 2025-05-01 | 47.00 | 47.00 | 45.00 | 45.00 | 0.0M |
| 2025-04-30 | 49.50 | 47.50 | 47.01 | 49.50 | 0.0M |
| 2025-04-29 | 52.50 | 52.00 | 46.00 | 49.50 | 0.3M |
| 2025-04-28 | 42.50 | 54.90 | 40.00 | 48.00 | 0.8M |
| 2025-04-25 | 90.50 | 90.00 | 62.00 | 62.00 | 1.4M |
| 2025-04-24 | 113.50 | 117.00 | 95.00 | 96.00 | 0.0M |
| 2025-04-23 | 114.00 | 118.00 | 112.00 | 115.00 | 0.0M |
| 2025-04-22 | 115.50 | 115.00 | 107.70 | 108.00 | 0.0M |
| 2025-04-17 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-04-16 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-04-15 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-04-14 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-04-11 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-04-10 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-04-09 | 118.00 | 116.00 | 116.00 | 118.00 | 0.0M |
| 2025-04-08 | 119.50 | 120.00 | 119.00 | 118.00 | 0.0M |
| 2025-04-07 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0M |
| 2025-04-04 | 119.50 | 119.00 | 119.00 | 119.50 | 0.0M |
| 2025-04-03 | 119.50 | 119.00 | 119.00 | 119.50 | 0.0M |
| 2025-04-02 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0M |
| 2025-04-01 | 119.50 | 119.50 | 119.00 | 119.50 | 0.0M |
| 2025-03-31 | 119.00 | 121.00 | 121.00 | 119.00 | 0.0M |
| 2025-03-28 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2025-03-27 | 119.00 | 120.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-26 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2025-03-25 | 119.00 | 120.00 | 118.00 | 120.00 | 0.0M |
| 2025-03-24 | 119.00 | 118.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-21 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2025-03-20 | 119.00 | 119.00 | 117.00 | 119.00 | 0.0M |
| 2025-03-19 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2025-03-18 | 119.00 | 118.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-17 | 119.00 | 118.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-14 | 119.00 | 118.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-13 | 119.00 | 118.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-12 | 119.00 | 118.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-11 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2025-03-10 | 119.00 | 118.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-07 | 122.50 | 125.00 | 115.00 | 119.00 | 0.0M |
| 2025-03-06 | 127.50 | 125.00 | 120.00 | 122.50 | 0.0M |
| 2025-03-05 | 117.00 | 125.00 | 115.00 | 122.50 | 0.0M |
| 2025-03-04 | 112.50 | 115.00 | 112.00 | 113.50 | 0.0M |
| 2025-03-03 | 113.50 | 113.50 | 113.50 | 113.50 | 0.0M |
| 2025-02-28 | 113.50 | 112.30 | 112.06 | 113.50 | 0.0M |
| 2025-02-27 | 113.50 | 115.00 | 112.30 | 113.50 | 0.0M |
| 2025-02-26 | 140.00 | 140.00 | 112.11 | 115.00 | 0.1M |
| 2025-02-25 | 150.00 | 150.00 | 132.00 | 140.00 | 0.0M |
| 2025-02-24 | 151.50 | 155.00 | 144.00 | 150.00 | 0.0M |
| 2025-02-21 | 151.50 | 155.00 | 153.11 | 151.50 | 0.0M |
| 2025-02-20 | 151.50 | 150.00 | 150.00 | 151.50 | 0.0M |
| 2025-02-19 | 151.50 | 148.00 | 148.00 | 151.50 | 0.0M |
| 2025-02-18 | 151.50 | 151.50 | 151.50 | 151.50 | 0.0M |
| 2025-02-17 | 152.50 | 150.00 | 150.00 | 151.50 | 0.0M |
| 2025-02-14 | 152.50 | 150.00 | 150.00 | 152.50 | 0.0M |
| 2025-02-13 | 152.50 | 153.25 | 153.11 | 152.50 | 0.0M |
| 2025-02-12 | 152.50 | 150.00 | 150.00 | 152.50 | 0.0M |
| 2025-02-11 | 161.00 | 151.00 | 150.00 | 152.50 | 0.0M |
| 2025-02-10 | 161.50 | 170.00 | 152.00 | 161.00 | 0.0M |
| 2025-02-07 | 161.50 | 153.20 | 153.20 | 161.50 | 0.0M |
| 2025-02-06 | 161.50 | 161.50 | 161.50 | 161.50 | 0.0M |
| 2025-02-05 | 161.50 | 170.00 | 170.00 | 161.50 | 0.0M |
| 2025-02-04 | 161.50 | 155.00 | 155.00 | 161.50 | 0.0M |
| 2025-02-03 | 161.50 | 162.00 | 159.80 | 161.50 | 0.0M |
| 2025-01-31 | 160.00 | 170.00 | 158.95 | 161.50 | 0.0M |
| 2025-01-30 | 161.50 | 161.50 | 161.50 | 161.50 | 0.0M |
| 2025-01-29 | 160.00 | 170.00 | 153.00 | 161.50 | 0.0M |
| 2025-01-28 | 160.00 | 170.00 | 154.19 | 161.50 | 0.0M |
| 2025-01-27 | 160.00 | 159.00 | 152.00 | 160.00 | 0.0M |
| 2025-01-24 | 160.00 | 158.80 | 158.80 | 160.00 | 0.0M |
| 2025-01-23 | 160.00 | 170.00 | 170.00 | 160.00 | 0.0M |
| 2025-01-22 | 160.00 | 159.00 | 159.00 | 160.00 | 0.0M |
| 2025-01-21 | 160.00 | 159.00 | 159.00 | 160.00 | 0.0M |
| 2025-01-20 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2025-01-17 | 160.00 | 159.00 | 152.70 | 160.00 | 0.0M |
| 2025-01-16 | 152.50 | 160.00 | 145.00 | 160.00 | 0.0M |
| 2025-01-15 | 152.50 | 152.50 | 152.50 | 152.50 | 0.0M |
| 2025-01-14 | 152.50 | 154.00 | 146.05 | 152.50 | 0.0M |
| 2025-01-13 | 165.00 | 161.00 | 152.00 | 152.50 | 0.0M |
| 2025-01-10 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2025-01-09 | 165.00 | 161.00 | 161.00 | 165.00 | 0.0M |
| 2025-01-08 | 165.00 | 170.00 | 169.00 | 165.00 | 0.0M |
| 2025-01-07 | 165.00 | 166.00 | 161.00 | 165.00 | 0.0M |
| 2025-01-06 | 170.00 | 170.00 | 160.00 | 165.00 | 0.0M |
| 2025-01-03 | 177.50 | 185.00 | 165.50 | 170.00 | 0.0M |
| 2025-01-02 | 182.50 | 195.00 | 170.00 | 182.50 | 0.0M |