33.82
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 | 34.24 | 34.68 | 33.68 | 33.82 | 0.6M |
| 2025-09-25 | 34.60 | 34.60 | 34.08 | 34.26 | 1.3M |
| 2025-09-24 | 34.50 | 34.80 | 34.10 | 34.48 | 1.9M |
| 2025-09-23 | 35.12 | 35.14 | 34.18 | 34.38 | 2.7M |
| 2025-09-22 | 35.60 | 35.60 | 34.84 | 35.18 | 0.7M |
| 2025-09-19 | 35.42 | 35.70 | 34.96 | 35.38 | 0.9M |
| 2025-09-18 | 35.80 | 36.20 | 34.94 | 35.42 | 1.7M |
| 2025-09-17 | 35.98 | 36.16 | 35.64 | 36.10 | 1.2M |
| 2025-09-16 | 35.40 | 36.00 | 35.40 | 35.82 | 1.1M |
| 2025-09-15 | 36.12 | 36.12 | 34.94 | 35.36 | 1.2M |
| 2025-09-12 | 35.92 | 36.76 | 35.82 | 36.06 | 0.8M |
| 2025-09-11 | 35.64 | 36.02 | 35.28 | 35.92 | 0.8M |
| 2025-09-10 | 36.00 | 36.02 | 35.24 | 35.64 | 0.6M |
| 2025-09-09 | 35.20 | 36.20 | 35.10 | 35.84 | 1.2M |
| 2025-09-08 | 35.04 | 35.36 | 34.68 | 35.22 | 0.8M |
| 2025-09-05 | 34.70 | 35.00 | 34.52 | 35.00 | 0.8M |
| 2025-09-04 | 34.44 | 34.90 | 33.98 | 34.90 | 1.6M |
| 2025-09-03 | 34.60 | 35.00 | 34.36 | 34.44 | 1.8M |
| 2025-09-02 | 35.80 | 35.80 | 34.24 | 34.58 | 2.0M |
| 2025-09-01 | 35.28 | 36.18 | 35.28 | 35.80 | 1.1M |
| 2025-08-29 | 35.90 | 36.36 | 35.12 | 35.16 | 1.4M |
| 2025-08-28 | 36.50 | 36.50 | 35.36 | 35.90 | 1.6M |
| 2025-08-27 | 37.50 | 37.50 | 36.20 | 36.48 | 2.2M |
| 2025-08-26 | 37.40 | 38.02 | 36.68 | 37.50 | 2.1M |
| 2025-08-25 | 36.46 | 37.86 | 36.46 | 37.40 | 1.3M |
| 2025-08-22 | 36.44 | 36.92 | 35.86 | 36.44 | 0.9M |
| 2025-08-21 | 36.30 | 36.98 | 36.28 | 36.42 | 1.0M |
| 2025-08-20 | 36.66 | 36.90 | 36.10 | 36.28 | 1.1M |
| 2025-08-19 | 36.32 | 37.56 | 36.32 | 37.04 | 3.1M |
| 2025-08-18 | 36.30 | 36.80 | 35.84 | 36.32 | 2.0M |
| 2025-08-15 | 35.50 | 36.50 | 35.22 | 36.12 | 1.4M |
| 2025-08-14 | 36.04 | 36.80 | 35.32 | 35.50 | 1.3M |
| 2025-08-13 | 35.50 | 35.98 | 35.10 | 35.74 | 1.0M |
| 2025-08-12 | 34.90 | 35.58 | 34.88 | 35.50 | 1.0M |
| 2025-08-11 | 35.00 | 35.26 | 34.78 | 34.92 | 1.4M |
| 2025-08-08 | 35.52 | 35.52 | 34.88 | 34.88 | 0.6M |
| 2025-08-07 | 35.58 | 35.84 | 35.02 | 35.56 | 1.1M |
| 2025-08-06 | 35.20 | 35.56 | 34.96 | 35.26 | 0.7M |
| 2025-08-05 | 35.48 | 35.66 | 34.96 | 35.00 | 0.9M |
| 2025-08-04 | 34.72 | 35.26 | 34.50 | 35.26 | 0.8M |
| 2025-08-01 | 34.80 | 35.50 | 34.45 | 34.80 | 0.7M |
| 2025-07-31 | 35.65 | 35.80 | 34.70 | 34.85 | 2.1M |
| 2025-07-30 | 35.95 | 36.90 | 35.75 | 35.90 | 1.3M |
| 2025-07-29 | 36.05 | 36.40 | 35.60 | 35.95 | 1.1M |
| 2025-07-28 | 36.05 | 36.75 | 35.80 | 36.05 | 1.0M |
| 2025-07-25 | 36.20 | 36.80 | 35.80 | 36.05 | 1.1M |
| 2025-07-24 | 36.00 | 37.00 | 35.90 | 36.15 | 2.9M |
| 2025-07-23 | 35.00 | 36.40 | 35.00 | 35.95 | 4.1M |
| 2025-07-22 | 34.40 | 35.25 | 34.40 | 34.95 | 2.1M |
| 2025-07-21 | 34.50 | 35.25 | 34.10 | 34.50 | 0.9M |
| 2025-07-18 | 33.60 | 34.50 | 33.45 | 34.50 | 1.8M |
| 2025-07-17 | 33.40 | 33.85 | 32.95 | 33.70 | 1.7M |
| 2025-07-16 | 33.70 | 33.85 | 33.30 | 33.60 | 0.9M |
| 2025-07-15 | 33.90 | 33.95 | 33.35 | 33.70 | 0.9M |
| 2025-07-14 | 33.70 | 34.10 | 33.60 | 33.90 | 0.6M |
| 2025-07-11 | 34.45 | 34.50 | 33.60 | 33.70 | 1.2M |
| 2025-07-10 | 33.60 | 34.55 | 33.50 | 34.45 | 1.5M |
| 2025-07-09 | 33.50 | 34.10 | 33.35 | 33.80 | 1.2M |
| 2025-07-08 | 33.60 | 33.90 | 33.10 | 33.55 | 0.8M |
| 2025-07-07 | 33.00 | 34.00 | 33.00 | 33.55 | 0.6M |
| 2025-07-04 | 33.00 | 33.45 | 32.25 | 33.45 | 0.8M |
| 2025-07-03 | 32.60 | 33.30 | 32.50 | 32.90 | 1.1M |
| 2025-07-02 | 33.60 | 33.80 | 32.60 | 32.75 | 0.8M |
| 2025-06-30 | 33.30 | 33.40 | 32.75 | 33.15 | 1.0M |
| 2025-06-27 | 32.85 | 33.75 | 32.70 | 33.35 | 2.0M |
| 2025-06-26 | 32.75 | 33.15 | 32.20 | 32.90 | 1.7M |
| 2025-06-25 | 32.10 | 33.25 | 32.10 | 32.75 | 1.8M |
| 2025-06-24 | 32.15 | 32.75 | 31.80 | 32.35 | 3.8M |
| 2025-06-23 | 31.70 | 32.45 | 31.60 | 32.15 | 1.2M |
| 2025-06-20 | 32.05 | 32.45 | 31.65 | 31.90 | 0.9M |
| 2025-06-19 | 31.80 | 32.10 | 31.50 | 32.05 | 0.9M |
| 2025-06-18 | 32.10 | 32.40 | 31.40 | 32.10 | 1.6M |
| 2025-06-17 | 32.00 | 32.85 | 31.60 | 32.00 | 1.5M |
| 2025-06-16 | 31.80 | 33.15 | 31.60 | 32.15 | 2.3M |
| 2025-06-13 | 32.00 | 32.10 | 31.40 | 31.75 | 1.0M |
| 2025-06-12 | 31.60 | 32.30 | 31.40 | 31.90 | 1.2M |
| 2025-06-11 | 31.10 | 31.95 | 31.05 | 31.40 | 1.1M |
| 2025-06-10 | 30.40 | 31.90 | 30.20 | 31.35 | 2.8M |
| 2025-06-09 | 30.70 | 31.40 | 30.65 | 31.30 | 1.5M |
| 2025-06-06 | 30.35 | 30.90 | 30.15 | 30.75 | 0.9M |
| 2025-06-05 | 30.15 | 30.80 | 29.75 | 30.25 | 2.2M |
| 2025-06-04 | 30.45 | 30.55 | 29.85 | 29.95 | 2.5M |
| 2025-06-03 | 30.35 | 30.55 | 30.10 | 30.30 | 1.0M |
| 2025-06-02 | 30.50 | 30.55 | 29.50 | 30.15 | 0.4M |
| 2025-05-30 | 30.75 | 30.85 | 30.40 | 30.55 | 0.8M |
| 2025-05-29 | 30.40 | 30.85 | 30.30 | 30.80 | 1.0M |
| 2025-05-28 | 30.35 | 30.65 | 30.30 | 30.35 | 0.4M |
| 2025-05-27 | 30.75 | 30.90 | 30.40 | 30.45 | 0.6M |
| 2025-05-26 | 30.65 | 30.95 | 30.25 | 30.40 | 1.4M |
| 2025-05-23 | 31.40 | 31.55 | 30.65 | 30.65 | 1.0M |
| 2025-05-22 | 31.65 | 31.65 | 31.00 | 31.35 | 0.6M |
| 2025-05-21 | 31.40 | 31.75 | 31.05 | 31.75 | 0.5M |
| 2025-05-20 | 31.60 | 31.90 | 31.00 | 31.55 | 1.1M |
| 2025-05-19 | 31.00 | 31.75 | 30.90 | 31.60 | 1.0M |
| 2025-05-16 | 30.90 | 31.30 | 30.45 | 31.00 | 1.6M |
| 2025-05-15 | 32.10 | 32.15 | 30.90 | 31.10 | 0.9M |
| 2025-05-14 | 31.90 | 32.10 | 31.20 | 32.10 | 1.7M |
| 2025-05-13 | 31.70 | 31.90 | 31.40 | 31.55 | 1.1M |
| 2025-05-12 | 31.60 | 31.95 | 31.40 | 31.90 | 1.3M |
| 2025-05-09 | 31.80 | 31.80 | 31.10 | 31.20 | 1.0M |
| 2025-05-08 | 31.55 | 31.85 | 31.55 | 31.70 | 1.0M |
| 2025-05-07 | 31.50 | 32.55 | 31.50 | 31.65 | 1.3M |
| 2025-05-06 | 31.20 | 32.25 | 31.10 | 31.35 | 2.1M |
| 2025-05-02 | 30.90 | 31.20 | 30.75 | 31.10 | 0.3M |
| 2025-04-30 | 30.60 | 31.05 | 30.45 | 30.95 | 1.2M |
| 2025-04-29 | 30.60 | 30.80 | 30.10 | 30.55 | 1.3M |
| 2025-04-28 | 31.15 | 31.15 | 30.15 | 30.60 | 1.0M |
| 2025-04-25 | 31.90 | 32.70 | 31.25 | 31.35 | 2.0M |
| 2025-04-24 | 32.20 | 32.35 | 31.55 | 31.95 | 1.0M |
| 2025-04-23 | 31.15 | 32.40 | 31.15 | 32.05 | 2.6M |
| 2025-04-22 | 31.50 | 31.50 | 30.55 | 30.90 | 1.1M |
| 2025-04-17 | 31.40 | 31.90 | 30.85 | 31.05 | 1.9M |
| 2025-04-16 | 30.90 | 31.35 | 30.45 | 31.35 | 0.7M |
| 2025-04-15 | 31.45 | 31.45 | 30.80 | 31.20 | 0.7M |
| 2025-04-14 | 31.75 | 31.85 | 31.10 | 31.15 | 1.7M |
| 2025-04-11 | 31.20 | 31.70 | 31.05 | 31.50 | 1.4M |
| 2025-04-10 | 31.50 | 32.20 | 31.05 | 31.10 | 2.5M |
| 2025-04-09 | 30.00 | 31.50 | 29.10 | 31.15 | 3.6M |
| 2025-04-08 | 29.75 | 30.95 | 29.75 | 30.55 | 1.8M |
| 2025-04-07 | 30.50 | 31.00 | 29.65 | 29.75 | 3.5M |
| 2025-04-03 | 31.90 | 32.55 | 31.55 | 32.20 | 1.5M |
| 2025-04-02 | 32.50 | 32.60 | 31.55 | 32.20 | 0.9M |
| 2025-04-01 | 31.65 | 32.50 | 31.40 | 31.95 | 1.9M |
| 2025-03-31 | 32.85 | 32.95 | 30.90 | 31.30 | 2.4M |
| 2025-03-28 | 33.10 | 33.15 | 32.50 | 32.80 | 1.7M |
| 2025-03-27 | 32.00 | 33.00 | 31.70 | 32.75 | 1.8M |
| 2025-03-26 | 31.00 | 32.20 | 31.00 | 31.90 | 2.3M |
| 2025-03-25 | 30.90 | 31.10 | 30.45 | 30.60 | 0.7M |
| 2025-03-24 | 29.85 | 31.05 | 29.65 | 30.90 | 1.0M |
| 2025-03-21 | 31.10 | 31.10 | 29.65 | 30.20 | 1.7M |
| 2025-03-20 | 32.10 | 32.10 | 30.55 | 30.70 | 1.2M |
| 2025-03-19 | 32.70 | 32.70 | 31.75 | 31.95 | 0.9M |
| 2025-03-18 | 32.00 | 32.70 | 31.60 | 32.65 | 1.2M |
| 2025-03-17 | 32.00 | 32.55 | 31.60 | 32.00 | 1.5M |
| 2025-03-14 | 30.65 | 32.00 | 30.65 | 31.50 | 1.0M |
| 2025-03-13 | 31.55 | 31.55 | 30.40 | 31.05 | 0.4M |
| 2025-03-12 | 31.55 | 31.55 | 30.75 | 31.20 | 0.5M |
| 2025-03-11 | 31.25 | 31.55 | 30.85 | 31.30 | 0.9M |
| 2025-03-10 | 31.95 | 32.55 | 31.05 | 31.85 | 0.8M |
| 2025-03-07 | 32.00 | 32.95 | 31.75 | 31.95 | 1.2M |
| 2025-03-06 | 31.85 | 32.60 | 31.30 | 32.35 | 1.0M |
| 2025-03-05 | 32.00 | 32.35 | 30.85 | 31.70 | 0.8M |
| 2025-03-04 | 32.00 | 32.10 | 31.05 | 32.00 | 1.2M |
| 2025-03-03 | 31.60 | 32.50 | 31.25 | 31.75 | 4.4M |
| 2025-02-28 | 31.75 | 31.95 | 30.75 | 31.25 | 1.7M |
| 2025-02-27 | 30.85 | 31.85 | 30.85 | 31.80 | 1.6M |
| 2025-02-26 | 29.30 | 30.90 | 29.30 | 30.85 | 1.0M |
| 2025-02-25 | 29.70 | 29.85 | 29.35 | 29.60 | 0.4M |
| 2025-02-24 | 29.35 | 30.20 | 28.95 | 29.85 | 1.0M |
| 2025-02-21 | 29.20 | 29.45 | 28.70 | 29.30 | 1.1M |
| 2025-02-20 | 29.05 | 29.50 | 28.80 | 28.80 | 0.4M |
| 2025-02-19 | 29.25 | 29.65 | 28.90 | 29.30 | 0.5M |
| 2025-02-18 | 29.35 | 29.60 | 28.85 | 29.30 | 0.7M |
| 2025-02-17 | 29.30 | 29.65 | 28.75 | 29.35 | 1.0M |
| 2025-02-14 | 29.40 | 29.80 | 28.85 | 29.35 | 0.6M |
| 2025-02-13 | 29.95 | 30.05 | 28.85 | 29.00 | 1.3M |
| 2025-02-12 | 28.60 | 29.75 | 28.55 | 29.50 | 1.8M |
| 2025-02-11 | 28.70 | 28.75 | 28.15 | 28.15 | 1.1M |
| 2025-02-10 | 28.15 | 28.70 | 28.10 | 28.50 | 0.6M |
| 2025-02-07 | 27.50 | 28.50 | 27.50 | 28.00 | 0.9M |
| 2025-02-06 | 27.50 | 28.15 | 27.50 | 27.75 | 1.0M |
| 2025-02-05 | 27.80 | 28.05 | 27.30 | 27.60 | 1.0M |
| 2025-02-04 | 26.60 | 28.10 | 26.60 | 27.80 | 0.4M |
| 2025-02-03 | 27.35 | 27.40 | 26.30 | 27.30 | 0.4M |
| 2025-01-28 | 28.30 | 28.30 | 27.30 | 27.30 | 0.1M |
| 2025-01-27 | 27.70 | 28.35 | 27.70 | 27.95 | 0.5M |
| 2025-01-24 | 27.25 | 27.95 | 27.25 | 27.65 | 0.8M |
| 2025-01-23 | 27.45 | 28.00 | 27.40 | 27.50 | 1.2M |
| 2025-01-22 | 27.85 | 28.10 | 27.20 | 27.45 | 1.0M |
| 2025-01-21 | 28.00 | 28.55 | 27.70 | 27.95 | 1.1M |
| 2025-01-20 | 27.60 | 28.05 | 27.45 | 27.60 | 0.7M |
| 2025-01-17 | 27.00 | 27.45 | 26.85 | 27.35 | 0.6M |
| 2025-01-16 | 27.35 | 27.80 | 27.20 | 27.40 | 0.9M |
| 2025-01-15 | 27.20 | 27.40 | 26.90 | 27.10 | 0.8M |
| 2025-01-14 | 27.45 | 27.75 | 27.10 | 27.10 | 1.3M |
| 2025-01-13 | 27.25 | 27.55 | 26.70 | 27.45 | 0.6M |
| 2025-01-10 | 28.00 | 28.00 | 26.95 | 27.25 | 1.4M |
| 2025-01-09 | 27.75 | 28.30 | 27.60 | 28.00 | 2.6M |
| 2025-01-08 | 28.40 | 28.50 | 27.60 | 28.00 | 1.3M |
| 2025-01-07 | 28.55 | 29.15 | 28.25 | 28.65 | 1.0M |
| 2025-01-06 | 28.80 | 29.35 | 28.55 | 28.65 | 1.0M |
| 2025-01-03 | 29.90 | 29.90 | 28.80 | 28.95 | 1.4M |
| 2025-01-02 | 30.70 | 30.90 | 29.35 | 29.45 | 1.6M |