13.09
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 | 13.05 | 13.47 | 12.95 | 13.09 | 0.2M |
| 2025-09-26 | 13.88 | 13.88 | 13.18 | 13.18 | 0.8M |
| 2025-09-25 | 14.58 | 14.58 | 13.85 | 13.88 | 0.8M |
| 2025-09-24 | 15.40 | 15.50 | 14.42 | 14.58 | 0.7M |
| 2025-09-23 | 14.53 | 15.25 | 14.31 | 15.18 | 1.7M |
| 2025-09-22 | 14.80 | 15.00 | 14.50 | 14.53 | 0.4M |
| 2025-09-19 | 15.20 | 15.37 | 14.56 | 15.19 | 2.1M |
| 2025-09-18 | 14.20 | 14.65 | 13.91 | 14.64 | 1.0M |
| 2025-09-17 | 13.30 | 14.00 | 13.05 | 13.96 | 1.8M |
| 2025-09-16 | 12.80 | 13.60 | 12.31 | 13.34 | 2.2M |
| 2025-09-15 | 13.30 | 13.30 | 12.72 | 12.96 | 1.8M |
| 2025-09-12 | 13.79 | 14.18 | 13.35 | 13.39 | 3.2M |
| 2025-09-11 | 14.35 | 14.38 | 13.82 | 14.06 | 0.7M |
| 2025-09-10 | 14.92 | 15.10 | 14.18 | 14.55 | 0.6M |
| 2025-09-09 | 15.15 | 15.48 | 14.53 | 14.93 | 0.1M |
| 2025-09-08 | 15.32 | 15.70 | 15.05 | 15.15 | 0.1M |
| 2025-09-05 | 15.15 | 15.50 | 14.50 | 15.02 | 0.1M |
| 2025-09-04 | 15.65 | 15.65 | 14.81 | 14.97 | 0.1M |
| 2025-09-03 | 15.15 | 15.69 | 14.61 | 15.34 | 0.3M |
| 2025-09-02 | 15.47 | 16.18 | 14.76 | 15.09 | 0.2M |
| 2025-09-01 | 14.99 | 15.48 | 14.99 | 15.48 | 0.1M |
| 2025-08-29 | 15.04 | 15.10 | 14.37 | 14.75 | 0.1M |
| 2025-08-28 | 15.11 | 15.20 | 14.20 | 15.04 | 0.3M |
| 2025-08-26 | 15.20 | 15.48 | 14.50 | 14.87 | 0.2M |
| 2025-08-25 | 15.75 | 15.75 | 15.00 | 15.07 | 0.2M |
| 2025-08-22 | 15.30 | 15.75 | 15.02 | 15.51 | 0.2M |
| 2025-08-21 | 15.91 | 16.00 | 15.25 | 15.63 | 0.9M |
| 2025-08-20 | 15.64 | 16.10 | 15.45 | 15.88 | 1.7M |
| 2025-08-19 | 15.96 | 15.96 | 15.01 | 15.64 | 0.2M |
| 2025-08-18 | 16.32 | 16.32 | 15.45 | 15.65 | 0.3M |
| 2025-08-14 | 15.15 | 15.86 | 15.15 | 15.71 | 0.3M |
| 2025-08-13 | 14.48 | 15.20 | 14.00 | 15.15 | 0.5M |
| 2025-08-12 | 15.00 | 15.27 | 14.37 | 14.48 | 0.5M |
| 2025-08-11 | 15.51 | 15.96 | 14.80 | 15.10 | 0.5M |
| 2025-08-08 | 16.24 | 16.79 | 15.38 | 15.54 | 0.5M |
| 2025-08-07 | 15.90 | 16.25 | 15.51 | 16.01 | 0.8M |
| 2025-08-06 | 16.02 | 17.00 | 15.65 | 16.06 | 1.2M |
| 2025-08-05 | 15.30 | 16.43 | 15.30 | 16.32 | 1.4M |
| 2025-08-04 | 15.42 | 16.00 | 15.40 | 15.65 | 2.5M |
| 2025-08-01 | 17.01 | 17.78 | 16.09 | 16.19 | 2.2M |
| 2025-07-31 | 15.33 | 16.94 | 15.33 | 16.94 | 3.1M |
| 2025-07-30 | 16.14 | 16.14 | 16.14 | 16.14 | 0.5M |
| 2025-07-29 | 16.99 | 17.21 | 16.99 | 16.99 | 0.8M |
| 2025-07-28 | 18.82 | 18.82 | 17.89 | 17.89 | 2.0M |
| 2025-07-25 | 19.82 | 20.28 | 18.82 | 18.84 | 1.6M |
| 2025-07-24 | 20.50 | 21.00 | 19.75 | 19.82 | 2.4M |
| 2025-07-23 | 21.10 | 21.80 | 20.64 | 20.79 | 2.5M |
| 2025-07-22 | 21.53 | 21.82 | 21.07 | 21.73 | 3.4M |
| 2025-07-21 | 22.67 | 23.30 | 21.53 | 22.17 | 3.8M |
| 2025-07-18 | 23.49 | 23.50 | 22.20 | 22.67 | 3.3M |
| 2025-07-17 | 22.10 | 23.17 | 22.05 | 22.58 | 1.7M |
| 2025-07-16 | 24.00 | 24.24 | 22.30 | 22.51 | 2.4M |
| 2025-07-15 | 23.18 | 25.24 | 22.64 | 23.96 | 7.5M |
| 2025-07-14 | 23.67 | 23.79 | 21.65 | 22.95 | 15.0M |
| 2025-07-11 | 26.50 | 26.50 | 23.94 | 23.94 | 5.5M |
| 2025-07-10 | 26.15 | 27.25 | 25.80 | 26.60 | 7.3M |
| 2025-07-09 | 27.00 | 27.39 | 25.58 | 26.15 | 7.5M |
| 2025-07-08 | 25.00 | 27.29 | 24.25 | 26.47 | 11.3M |
| 2025-07-07 | 23.09 | 24.95 | 23.07 | 24.49 | 12.2M |
| 2025-07-04 | 19.73 | 23.50 | 19.56 | 23.04 | 15.2M |
| 2025-07-03 | 19.27 | 20.17 | 19.06 | 19.61 | 5.5M |
| 2025-07-02 | 18.79 | 19.50 | 18.50 | 19.21 | 1.9M |
| 2025-07-01 | 18.43 | 19.40 | 18.06 | 18.74 | 2.3M |
| 2025-06-30 | 18.50 | 19.23 | 17.97 | 18.37 | 1.7M |
| 2025-06-27 | 19.46 | 20.10 | 18.05 | 18.68 | 2.3M |
| 2025-06-26 | 18.25 | 19.45 | 18.00 | 19.30 | 1.9M |
| 2025-06-25 | 19.10 | 19.88 | 17.99 | 18.35 | 1.9M |
| 2025-06-24 | 17.99 | 20.35 | 17.92 | 19.22 | 7.0M |
| 2025-06-23 | 17.52 | 18.25 | 17.52 | 17.92 | 0.6M |
| 2025-06-20 | 17.75 | 18.49 | 17.68 | 18.15 | 0.2M |
| 2025-06-19 | 18.00 | 18.25 | 17.21 | 17.91 | 0.6M |
| 2025-06-18 | 18.50 | 18.68 | 17.51 | 17.89 | 0.5M |
| 2025-06-17 | 18.57 | 18.67 | 18.15 | 18.58 | 0.4M |
| 2025-06-16 | 18.01 | 19.03 | 17.46 | 18.58 | 1.1M |
| 2025-06-13 | 17.90 | 18.79 | 17.21 | 18.15 | 1.5M |
| 2025-06-12 | 18.44 | 18.50 | 17.94 | 18.27 | 0.2M |
| 2025-06-11 | 18.37 | 18.56 | 18.05 | 18.48 | 2.5M |
| 2025-06-10 | 18.30 | 18.61 | 18.03 | 18.37 | 0.5M |
| 2025-06-09 | 18.80 | 19.29 | 18.06 | 18.34 | 0.9M |
| 2025-06-06 | 17.90 | 19.70 | 17.90 | 19.10 | 3.7M |
| 2025-06-05 | 15.21 | 18.09 | 15.17 | 17.71 | 8.0M |
| 2025-06-04 | 17.90 | 18.13 | 16.45 | 16.45 | 2.9M |
| 2025-06-03 | 19.15 | 19.49 | 17.76 | 18.28 | 2.1M |
| 2025-06-02 | 20.40 | 20.40 | 18.88 | 19.36 | 1.7M |
| 2025-05-30 | 20.04 | 20.95 | 19.66 | 20.68 | 1.2M |
| 2025-05-29 | 19.90 | 20.45 | 19.11 | 20.28 | 2.6M |
| 2025-05-28 | 19.96 | 21.00 | 19.12 | 20.30 | 2.2M |
| 2025-05-27 | 21.35 | 21.35 | 19.61 | 19.96 | 0.9M |
| 2025-05-26 | 21.25 | 21.80 | 19.52 | 21.37 | 1.5M |
| 2025-05-23 | 20.92 | 21.85 | 19.97 | 21.08 | 1.3M |
| 2025-05-22 | 21.21 | 21.50 | 20.50 | 20.91 | 0.2M |
| 2025-05-21 | 21.01 | 21.55 | 20.82 | 20.97 | 0.3M |
| 2025-05-20 | 22.36 | 22.36 | 21.09 | 21.30 | 0.3M |
| 2025-05-19 | 22.99 | 22.99 | 21.50 | 21.55 | 0.4M |
| 2025-05-16 | 22.34 | 23.00 | 21.62 | 22.60 | 0.5M |
| 2025-05-15 | 21.70 | 23.00 | 20.81 | 22.33 | 1.1M |
| 2025-05-14 | 20.05 | 21.97 | 19.94 | 21.11 | 0.5M |
| 2025-05-13 | 21.38 | 21.38 | 19.35 | 20.05 | 0.7M |
| 2025-05-12 | 19.86 | 21.13 | 19.86 | 21.09 | 0.3M |
| 2025-05-09 | 20.21 | 20.21 | 18.56 | 19.21 | 1.3M |
| 2025-05-08 | 21.30 | 21.68 | 20.21 | 20.43 | 0.2M |
| 2025-05-07 | 20.01 | 21.40 | 20.01 | 21.23 | 0.3M |
| 2025-05-06 | 21.93 | 22.00 | 20.00 | 20.44 | 0.3M |
| 2025-05-05 | 20.20 | 22.00 | 20.09 | 21.65 | 0.5M |
| 2025-05-02 | 20.44 | 21.40 | 20.12 | 20.45 | 0.2M |
| 2025-04-30 | 21.85 | 22.29 | 20.72 | 20.93 | 0.6M |
| 2025-04-29 | 22.12 | 23.05 | 21.59 | 22.35 | 0.3M |
| 2025-04-28 | 21.71 | 23.00 | 21.50 | 22.45 | 0.4M |
| 2025-04-25 | 24.00 | 24.00 | 22.05 | 22.19 | 0.3M |
| 2025-04-24 | 23.90 | 25.00 | 23.06 | 23.55 | 1.0M |
| 2025-04-23 | 24.15 | 24.39 | 23.15 | 23.52 | 0.3M |
| 2025-04-22 | 23.90 | 25.50 | 23.39 | 24.28 | 1.0M |
| 2025-04-21 | 23.84 | 24.01 | 23.40 | 23.55 | 0.3M |
| 2025-04-17 | 24.87 | 25.20 | 23.36 | 23.84 | 0.5M |
| 2025-04-16 | 25.40 | 25.49 | 24.06 | 24.58 | 0.7M |
| 2025-04-15 | 24.25 | 25.50 | 24.25 | 25.08 | 1.6M |
| 2025-04-11 | 24.48 | 24.50 | 23.33 | 24.17 | 1.3M |
| 2025-04-09 | 22.69 | 24.40 | 22.25 | 24.23 | 2.2M |
| 2025-04-08 | 20.98 | 22.47 | 19.71 | 22.43 | 1.4M |
| 2025-04-07 | 19.44 | 21.70 | 19.44 | 20.43 | 0.5M |
| 2025-04-04 | 21.99 | 22.47 | 20.84 | 21.60 | 0.7M |
| 2025-04-03 | 21.50 | 22.40 | 21.50 | 21.94 | 0.3M |
| 2025-04-02 | 22.00 | 22.25 | 21.50 | 21.80 | 0.3M |
| 2025-04-01 | 21.78 | 22.56 | 21.23 | 21.66 | 0.3M |
| 2025-03-28 | 22.38 | 22.66 | 21.64 | 21.96 | 0.3M |
| 2025-03-27 | 21.50 | 22.80 | 21.33 | 21.85 | 0.3M |
| 2025-03-26 | 22.50 | 23.10 | 21.42 | 21.80 | 0.5M |
| 2025-03-25 | 21.55 | 22.88 | 21.15 | 22.45 | 1.3M |
| 2025-03-24 | 21.66 | 22.25 | 20.90 | 21.80 | 0.3M |
| 2025-03-21 | 20.38 | 21.68 | 19.61 | 21.59 | 1.4M |
| 2025-03-20 | 21.15 | 21.28 | 20.23 | 20.65 | 0.7M |
| 2025-03-19 | 21.69 | 22.00 | 20.98 | 21.30 | 0.6M |
| 2025-03-18 | 21.50 | 22.50 | 20.55 | 22.09 | 0.5M |
| 2025-03-17 | 22.28 | 22.28 | 21.50 | 21.64 | 0.1M |
| 2025-03-13 | 23.10 | 23.10 | 21.26 | 22.45 | 0.3M |
| 2025-03-12 | 22.50 | 22.77 | 22.02 | 22.23 | 0.1M |
| 2025-03-11 | 22.00 | 23.70 | 21.47 | 22.64 | 0.9M |
| 2025-03-10 | 23.40 | 23.58 | 21.65 | 22.61 | 0.5M |
| 2025-03-07 | 22.46 | 22.46 | 21.65 | 22.46 | 0.4M |
| 2025-03-06 | 21.15 | 22.02 | 21.15 | 22.02 | 0.2M |
| 2025-03-05 | 22.05 | 22.05 | 21.19 | 21.59 | 0.6M |
| 2025-03-04 | 21.63 | 21.63 | 21.63 | 21.63 | 0.0M |
| 2025-03-03 | 22.08 | 22.08 | 22.08 | 22.08 | 0.0M |
| 2025-02-28 | 22.54 | 22.54 | 22.54 | 22.54 | 0.0M |
| 2025-02-27 | 22.80 | 23.00 | 22.80 | 23.00 | 0.1M |
| 2025-02-25 | 22.36 | 23.27 | 22.36 | 23.27 | 0.1M |
| 2025-02-24 | 21.94 | 22.82 | 21.94 | 22.82 | 0.2M |
| 2025-02-21 | 22.84 | 22.84 | 22.39 | 22.39 | 0.6M |
| 2025-02-20 | 22.89 | 22.89 | 22.85 | 22.85 | 0.6M |
| 2025-02-19 | 21.56 | 22.45 | 21.56 | 22.45 | 0.3M |
| 2025-02-18 | 22.01 | 22.01 | 22.01 | 22.01 | 0.2M |
| 2025-02-17 | 23.37 | 23.37 | 22.46 | 22.46 | 0.5M |
| 2025-02-14 | 22.92 | 22.92 | 22.92 | 22.92 | 0.0M |
| 2025-02-13 | 23.39 | 23.39 | 23.39 | 23.39 | 0.0M |
| 2025-02-12 | 23.87 | 23.87 | 23.87 | 23.87 | 0.5M |
| 2025-02-11 | 24.36 | 24.36 | 24.36 | 24.36 | 0.0M |
| 2025-02-10 | 24.86 | 24.86 | 24.86 | 24.86 | 0.0M |
| 2025-02-07 | 25.37 | 25.37 | 25.37 | 25.37 | 1.7M |
| 2025-02-06 | 24.40 | 24.88 | 24.40 | 24.88 | 0.7M |
| 2025-02-05 | 24.36 | 24.40 | 24.36 | 24.40 | 0.2M |
| 2025-02-04 | 26.18 | 26.19 | 24.10 | 24.48 | 0.5M |
| 2025-02-03 | 25.44 | 25.44 | 24.00 | 25.02 | 3.2M |
| 2025-02-01 | 24.23 | 24.23 | 24.23 | 24.23 | 2.1M |
| 2025-01-31 | 21.80 | 23.08 | 21.60 | 23.08 | 0.7M |
| 2025-01-30 | 20.90 | 22.08 | 19.97 | 21.99 | 1.4M |
| 2025-01-29 | 20.20 | 21.50 | 19.77 | 21.03 | 1.8M |
| 2025-01-28 | 21.10 | 21.70 | 20.82 | 20.82 | 1.5M |
| 2025-01-27 | 24.09 | 24.09 | 21.80 | 21.92 | 3.3M |
| 2025-01-24 | 22.95 | 22.95 | 22.95 | 22.95 | 1.8M |
| 2025-01-23 | 22.50 | 22.52 | 22.50 | 22.50 | 3.0M |
| 2025-01-22 | 22.08 | 22.08 | 22.08 | 22.08 | 2.0M |
| 2025-01-21 | 21.65 | 21.65 | 21.65 | 21.65 | 1.0M |
| 2025-01-20 | 20.82 | 21.23 | 20.82 | 21.23 | 0.9M |
| 2025-01-17 | 20.02 | 20.82 | 20.01 | 20.82 | 0.6M |
| 2025-01-16 | 19.61 | 20.42 | 19.61 | 20.42 | 0.9M |
| 2025-01-15 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0M |
| 2025-01-14 | 20.43 | 20.43 | 20.43 | 20.43 | 0.0M |
| 2025-01-13 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0M |
| 2025-01-10 | 21.28 | 21.29 | 21.28 | 21.28 | 0.0M |
| 2025-01-09 | 21.72 | 21.72 | 21.72 | 21.72 | 0.3M |
| 2025-01-08 | 22.17 | 22.17 | 22.17 | 22.17 | 0.0M |
| 2025-01-07 | 22.63 | 22.63 | 22.63 | 22.63 | 0.1M |
| 2025-01-06 | 23.10 | 23.10 | 23.10 | 23.10 | 0.2M |
| 2025-01-03 | 23.58 | 23.58 | 23.58 | 23.58 | 0.1M |
| 2025-01-02 | 23.25 | 24.07 | 23.25 | 24.07 | 0.5M |
| 2025-01-01 | 23.60 | 23.60 | 22.77 | 23.60 | 0.5M |