25.50
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 | 24.75 | 26.00 | 24.20 | 25.50 | 1.8M |
| 2025-09-25 | 24.75 | 26.00 | 23.00 | 24.50 | 2.5M |
| 2025-09-24 | 27.50 | 27.60 | 23.00 | 24.90 | 6.4M |
| 2025-09-23 | 25.30 | 26.00 | 22.30 | 23.00 | 5.4M |
| 2025-09-22 | 21.75 | 25.40 | 21.50 | 24.50 | 7.5M |
| 2025-09-19 | 19.95 | 24.00 | 19.50 | 22.20 | 10.0M |
| 2025-09-18 | 19.95 | 21.50 | 18.50 | 20.90 | 9.7M |
| 2025-09-17 | 23.50 | 24.00 | 21.57 | 21.85 | 3.5M |
| 2025-09-16 | 26.35 | 27.00 | 24.15 | 24.50 | 3.8M |
| 2025-09-15 | 22.60 | 27.00 | 22.20 | 25.80 | 5.9M |
| 2025-09-12 | 22.30 | 24.00 | 21.60 | 22.50 | 2.5M |
| 2025-09-11 | 22.15 | 23.50 | 21.33 | 21.60 | 4.0M |
| 2025-09-10 | 23.75 | 24.00 | 20.50 | 22.75 | 9.3M |
| 2025-09-09 | 26.35 | 28.00 | 24.00 | 25.80 | 15.2M |
| 2025-09-08 | 22.05 | 24.00 | 21.60 | 22.80 | 6.1M |
| 2025-09-05 | 18.75 | 22.60 | 18.56 | 21.00 | 12.5M |
| 2025-09-04 | 17.25 | 20.00 | 17.15 | 18.50 | 9.8M |
| 2025-09-03 | 15.38 | 17.50 | 15.00 | 17.10 | 7.8M |
| 2025-09-02 | 13.90 | 17.00 | 13.30 | 15.30 | 10.6M |
| 2025-09-01 | 13.70 | 14.30 | 13.50 | 13.90 | 4.7M |
| 2025-08-29 | 12.75 | 14.00 | 12.50 | 13.60 | 5.7M |
| 2025-08-28 | 12.75 | 13.00 | 12.00 | 12.50 | 0.6M |
| 2025-08-27 | 12.50 | 13.00 | 12.00 | 12.75 | 0.5M |
| 2025-08-26 | 12.00 | 13.50 | 12.00 | 12.25 | 2.2M |
| 2025-08-22 | 12.25 | 12.35 | 11.50 | 11.75 | 0.8M |
| 2025-08-21 | 12.13 | 12.50 | 11.76 | 12.25 | 0.9M |
| 2025-08-20 | 11.75 | 12.50 | 11.50 | 12.13 | 0.8M |
| 2025-08-19 | 12.03 | 12.00 | 11.65 | 11.75 | 0.6M |
| 2025-08-18 | 12.25 | 12.50 | 11.62 | 12.03 | 1.3M |
| 2025-08-15 | 12.75 | 13.00 | 12.00 | 12.30 | 0.7M |
| 2025-08-14 | 12.75 | 13.00 | 12.62 | 12.75 | 0.9M |
| 2025-08-13 | 12.75 | 13.00 | 12.20 | 12.75 | 1.2M |
| 2025-08-12 | 12.40 | 14.00 | 12.20 | 13.00 | 4.5M |
| 2025-08-11 | 11.30 | 12.80 | 11.26 | 12.40 | 1.7M |
| 2025-08-08 | 11.38 | 11.60 | 11.00 | 11.25 | 0.3M |
| 2025-08-07 | 11.58 | 12.00 | 10.89 | 11.38 | 2.0M |
| 2025-08-06 | 12.25 | 12.25 | 11.40 | 11.80 | 0.8M |
| 2025-08-05 | 10.60 | 12.75 | 10.40 | 12.15 | 5.1M |
| 2025-08-04 | 10.75 | 11.00 | 10.00 | 10.25 | 0.7M |
| 2025-08-01 | 10.75 | 11.40 | 10.50 | 10.75 | 1.0M |
| 2025-07-31 | 10.50 | 11.00 | 10.00 | 10.63 | 0.8M |
| 2025-07-30 | 10.50 | 11.00 | 10.00 | 10.50 | 0.1M |
| 2025-07-29 | 11.25 | 11.50 | 10.13 | 10.40 | 2.0M |
| 2025-07-28 | 12.05 | 12.50 | 11.00 | 11.25 | 1.7M |
| 2025-07-25 | 12.00 | 12.50 | 11.50 | 12.00 | 1.8M |
| 2025-07-24 | 12.25 | 12.50 | 11.50 | 11.75 | 1.2M |
| 2025-07-23 | 10.75 | 13.00 | 10.61 | 12.25 | 6.1M |
| 2025-07-22 | 10.25 | 11.00 | 9.60 | 10.50 | 1.8M |
| 2025-07-21 | 9.75 | 11.00 | 9.63 | 10.25 | 1.1M |
| 2025-07-18 | 9.25 | 11.50 | 8.65 | 10.25 | 6.5M |
| 2025-07-17 | 9.80 | 10.00 | 8.60 | 9.25 | 6.6M |
| 2025-07-16 | 8.25 | 8.50 | 7.30 | 7.50 | 1.3M |
| 2025-07-15 | 8.45 | 8.80 | 8.00 | 8.25 | 0.3M |
| 2025-07-14 | 7.75 | 8.80 | 7.99 | 8.45 | 2.1M |
| 2025-07-11 | 7.70 | 7.90 | 7.50 | 7.65 | 0.2M |
| 2025-07-10 | 7.80 | 7.90 | 7.55 | 7.70 | 0.2M |
| 2025-07-09 | 8.00 | 8.20 | 7.60 | 7.80 | 0.4M |
| 2025-07-08 | 7.80 | 8.20 | 7.05 | 8.00 | 2.2M |
| 2025-07-07 | 7.80 | 8.00 | 7.60 | 7.80 | 0.1M |
| 2025-07-04 | 7.90 | 8.00 | 7.60 | 7.80 | 0.4M |
| 2025-07-03 | 8.25 | 8.50 | 7.80 | 8.16 | 0.2M |
| 2025-07-02 | 8.25 | 8.50 | 8.00 | 8.25 | 0.2M |
| 2025-07-01 | 8.25 | 8.50 | 8.00 | 8.25 | 0.1M |
| 2025-06-30 | 8.25 | 8.50 | 8.00 | 8.25 | 0.2M |
| 2025-06-27 | 8.00 | 8.50 | 7.80 | 8.25 | 0.3M |
| 2025-06-26 | 8.25 | 8.50 | 7.83 | 8.30 | 0.6M |
| 2025-06-25 | 8.25 | 8.50 | 8.03 | 8.25 | 0.1M |
| 2025-06-24 | 8.25 | 8.50 | 8.00 | 8.25 | 0.2M |
| 2025-06-23 | 8.25 | 8.50 | 8.00 | 8.25 | 0.5M |
| 2025-06-20 | 8.10 | 8.20 | 8.00 | 8.10 | 0.3M |
| 2025-06-19 | 7.75 | 8.36 | 7.50 | 8.10 | 0.8M |
| 2025-06-18 | 8.30 | 8.50 | 7.30 | 7.75 | 2.1M |
| 2025-06-17 | 8.50 | 8.80 | 8.20 | 8.45 | 0.2M |
| 2025-06-16 | 8.85 | 9.00 | 8.20 | 8.50 | 0.4M |
| 2025-06-13 | 8.70 | 9.00 | 8.70 | 8.85 | 0.6M |
| 2025-06-12 | 8.60 | 8.98 | 8.62 | 8.70 | 0.4M |
| 2025-06-11 | 8.10 | 8.80 | 8.05 | 8.30 | 0.7M |
| 2025-06-10 | 7.80 | 8.00 | 7.70 | 7.80 | 0.5M |
| 2025-06-09 | 7.90 | 8.00 | 7.80 | 7.90 | 0.3M |
| 2025-06-06 | 7.80 | 8.00 | 7.70 | 7.90 | 0.6M |
| 2025-06-05 | 8.00 | 8.20 | 7.60 | 7.80 | 1.1M |
| 2025-06-04 | 8.10 | 8.20 | 7.63 | 8.00 | 1.9M |
| 2025-06-03 | 8.80 | 9.00 | 8.00 | 8.50 | 1.3M |
| 2025-06-02 | 8.70 | 9.00 | 8.60 | 8.80 | 0.2M |
| 2025-05-30 | 8.75 | 8.80 | 8.30 | 8.70 | 1.8M |
| 2025-05-29 | 8.85 | 9.00 | 8.70 | 8.75 | 1.4M |
| 2025-05-28 | 8.65 | 10.00 | 8.50 | 8.90 | 3.5M |
| 2025-05-27 | 9.25 | 9.30 | 8.60 | 8.70 | 0.7M |
| 2025-05-23 | 9.25 | 9.50 | 9.00 | 9.50 | 1.1M |
| 2025-05-22 | 10.25 | 10.50 | 9.10 | 9.40 | 1.7M |
| 2025-05-21 | 10.25 | 10.50 | 9.50 | 10.25 | 0.3M |
| 2025-05-20 | 10.10 | 10.40 | 10.00 | 10.10 | 0.2M |
| 2025-05-19 | 10.10 | 10.20 | 10.00 | 10.10 | 0.1M |
| 2025-05-16 | 10.20 | 10.50 | 10.00 | 10.25 | 0.4M |
| 2025-05-15 | 10.30 | 10.60 | 10.00 | 10.25 | 0.1M |
| 2025-05-14 | 10.75 | 11.00 | 10.00 | 10.50 | 0.3M |
| 2025-05-13 | 10.80 | 11.00 | 10.50 | 10.75 | 0.3M |
| 2025-05-12 | 11.50 | 11.50 | 10.60 | 10.80 | 0.6M |
| 2025-05-09 | 11.50 | 11.82 | 11.11 | 11.50 | 0.1M |
| 2025-05-08 | 11.75 | 12.00 | 11.26 | 11.50 | 0.4M |
| 2025-05-07 | 12.25 | 12.50 | 11.55 | 11.75 | 0.4M |
| 2025-05-06 | 11.63 | 12.50 | 11.50 | 12.25 | 0.8M |
| 2025-05-02 | 11.43 | 11.60 | 11.00 | 11.38 | 0.4M |
| 2025-05-01 | 10.50 | 11.50 | 10.25 | 11.38 | 0.8M |
| 2025-04-30 | 10.25 | 10.75 | 10.00 | 10.50 | 0.4M |
| 2025-04-29 | 10.50 | 10.75 | 10.00 | 10.25 | 0.3M |
| 2025-04-28 | 10.63 | 10.75 | 10.50 | 10.63 | 0.2M |
| 2025-04-25 | 10.75 | 10.90 | 10.13 | 10.63 | 0.9M |
| 2025-04-24 | 11.25 | 11.38 | 10.50 | 10.75 | 1.1M |
| 2025-04-23 | 13.40 | 13.80 | 11.08 | 11.25 | 2.5M |
| 2025-04-22 | 13.10 | 13.50 | 12.50 | 12.85 | 0.8M |
| 2025-04-17 | 12.75 | 13.50 | 12.50 | 13.10 | 0.8M |
| 2025-04-16 | 12.75 | 13.00 | 12.50 | 12.75 | 0.8M |
| 2025-04-15 | 12.85 | 13.20 | 12.50 | 12.75 | 1.5M |
| 2025-04-14 | 12.75 | 13.50 | 12.50 | 12.85 | 1.2M |
| 2025-04-11 | 12.50 | 13.00 | 12.00 | 12.75 | 0.9M |
| 2025-04-10 | 12.00 | 13.00 | 12.00 | 12.50 | 1.6M |
| 2025-04-09 | 11.75 | 12.00 | 11.00 | 11.50 | 1.8M |
| 2025-04-08 | 11.75 | 13.00 | 11.50 | 12.00 | 0.6M |
| 2025-04-07 | 11.55 | 12.40 | 10.55 | 11.85 | 3.4M |
| 2025-04-04 | 13.63 | 14.00 | 12.00 | 12.30 | 2.2M |
| 2025-04-03 | 13.75 | 14.40 | 13.25 | 13.50 | 2.0M |
| 2025-04-02 | 12.75 | 14.50 | 12.60 | 13.75 | 1.8M |
| 2025-04-01 | 11.80 | 12.80 | 11.50 | 12.65 | 1.0M |
| 2025-03-31 | 12.75 | 13.00 | 11.30 | 11.80 | 2.8M |
| 2025-03-28 | 13.63 | 14.00 | 12.55 | 12.63 | 1.6M |
| 2025-03-27 | 13.30 | 14.00 | 12.50 | 13.25 | 2.6M |
| 2025-03-26 | 12.20 | 14.00 | 12.00 | 13.55 | 4.3M |
| 2025-03-25 | 10.75 | 12.60 | 10.50 | 12.20 | 2.5M |
| 2025-03-24 | 10.75 | 11.00 | 10.50 | 10.75 | 0.4M |
| 2025-03-21 | 10.30 | 10.90 | 10.00 | 10.75 | 1.1M |
| 2025-03-20 | 10.35 | 10.90 | 10.00 | 10.30 | 1.0M |
| 2025-03-19 | 9.85 | 10.50 | 9.50 | 10.25 | 1.4M |
| 2025-03-18 | 9.80 | 10.50 | 9.00 | 10.00 | 2.8M |
| 2025-03-17 | 9.50 | 10.00 | 9.50 | 9.80 | 1.8M |
| 2025-03-14 | 9.25 | 9.80 | 9.00 | 9.50 | 1.7M |
| 2025-03-13 | 9.75 | 10.00 | 9.00 | 9.25 | 4.9M |
| 2025-03-12 | 10.75 | 11.00 | 9.34 | 9.34 | 1.8M |
| 2025-03-11 | 11.25 | 11.50 | 10.50 | 10.75 | 0.9M |
| 2025-03-10 | 10.75 | 12.00 | 10.50 | 11.25 | 4.1M |
| 2025-03-07 | 10.53 | 10.80 | 10.25 | 10.65 | 0.3M |
| 2025-03-06 | 10.65 | 10.80 | 10.25 | 10.53 | 1.3M |
| 2025-03-05 | 10.05 | 10.80 | 9.60 | 10.65 | 1.1M |
| 2025-03-04 | 10.65 | 10.80 | 10.00 | 10.25 | 0.6M |
| 2025-03-03 | 10.75 | 11.00 | 10.50 | 10.75 | 0.3M |
| 2025-02-28 | 11.25 | 11.75 | 10.50 | 10.75 | 1.6M |
| 2025-02-27 | 10.75 | 11.58 | 10.50 | 11.25 | 1.9M |
| 2025-02-26 | 10.95 | 11.40 | 10.50 | 10.75 | 1.2M |
| 2025-02-25 | 11.50 | 11.50 | 11.00 | 10.95 | 0.7M |
| 2025-02-24 | 11.80 | 12.00 | 11.20 | 11.45 | 0.7M |
| 2025-02-21 | 11.50 | 12.00 | 11.00 | 11.63 | 1.0M |
| 2025-02-20 | 11.88 | 12.70 | 11.00 | 11.50 | 2.2M |
| 2025-02-19 | 12.50 | 13.00 | 12.00 | 12.13 | 1.2M |
| 2025-02-18 | 13.63 | 14.00 | 12.00 | 12.50 | 3.3M |
| 2025-02-17 | 14.20 | 15.00 | 13.06 | 13.38 | 3.8M |
| 2025-02-14 | 14.25 | 15.00 | 13.20 | 14.20 | 7.7M |
| 2025-02-13 | 11.75 | 12.40 | 11.50 | 12.20 | 1.6M |
| 2025-02-12 | 11.05 | 12.00 | 10.50 | 11.75 | 3.4M |
| 2025-02-11 | 12.10 | 12.72 | 9.81 | 11.10 | 9.1M |
| 2025-02-10 | 12.30 | 15.00 | 12.00 | 12.10 | 11.9M |
| 2025-02-07 | 9.60 | 12.50 | 9.20 | 12.00 | 8.9M |
| 2025-02-06 | 9.30 | 10.50 | 9.00 | 9.60 | 5.4M |
| 2025-02-05 | 7.65 | 9.70 | 7.54 | 9.30 | 19.5M |
| 2025-02-04 | 6.65 | 7.80 | 6.50 | 7.35 | 10.4M |
| 2025-02-03 | 6.10 | 6.20 | 6.00 | 6.10 | 0.3M |
| 2025-01-31 | 6.10 | 6.28 | 6.00 | 6.10 | 0.4M |
| 2025-01-30 | 6.20 | 6.30 | 5.86 | 6.10 | 1.3M |
| 2025-01-29 | 6.25 | 6.50 | 6.13 | 6.30 | 1.8M |
| 2025-01-28 | 6.80 | 7.00 | 6.23 | 6.50 | 0.8M |
| 2025-01-27 | 6.80 | 7.00 | 6.60 | 6.65 | 0.7M |
| 2025-01-24 | 6.90 | 7.10 | 6.60 | 6.80 | 1.0M |
| 2025-01-23 | 6.90 | 7.14 | 6.80 | 6.90 | 0.3M |
| 2025-01-22 | 6.65 | 7.00 | 6.62 | 6.90 | 0.5M |
| 2025-01-21 | 6.90 | 7.00 | 6.61 | 6.65 | 0.6M |
| 2025-01-20 | 6.90 | 7.10 | 6.80 | 6.90 | 2.1M |
| 2025-01-17 | 6.35 | 7.20 | 6.49 | 6.90 | 1.7M |
| 2025-01-16 | 6.45 | 6.60 | 6.06 | 6.35 | 1.1M |
| 2025-01-15 | 6.65 | 6.80 | 6.33 | 6.40 | 1.1M |
| 2025-01-14 | 6.90 | 7.00 | 6.38 | 6.65 | 1.6M |
| 2025-01-13 | 7.50 | 8.99 | 6.70 | 6.90 | 5.9M |
| 2025-01-10 | 7.05 | 7.30 | 6.80 | 7.05 | 2.3M |
| 2025-01-09 | 7.25 | 7.50 | 6.80 | 7.05 | 4.5M |
| 2025-01-08 | 7.25 | 7.50 | 6.86 | 6.86 | 1.9M |
| 2025-01-07 | 7.25 | 7.50 | 7.00 | 7.25 | 1.4M |
| 2025-01-06 | 7.25 | 7.50 | 7.00 | 7.25 | 0.6M |
| 2025-01-03 | 7.00 | 7.50 | 6.50 | 7.25 | 0.4M |
| 2025-01-02 | 7.00 | 7.50 | 6.50 | 7.00 | 0.3M |