43.30
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 | 45.84 | 46.32 | 42.96 | 43.30 | 13.7M |
| 2025-09-25 | 46.13 | 47.20 | 45.30 | 46.45 | 10.9M |
| 2025-09-24 | 44.80 | 46.99 | 43.60 | 46.00 | 16.0M |
| 2025-09-23 | 38.60 | 45.17 | 38.38 | 45.14 | 23.0M |
| 2025-09-22 | 36.00 | 39.30 | 35.85 | 38.65 | 13.7M |
| 2025-09-19 | 37.29 | 37.99 | 35.80 | 36.01 | 7.8M |
| 2025-09-18 | 36.60 | 38.66 | 36.37 | 36.88 | 11.3M |
| 2025-09-17 | 36.14 | 37.24 | 35.40 | 36.74 | 7.8M |
| 2025-09-16 | 36.29 | 36.38 | 35.38 | 36.13 | 5.9M |
| 2025-09-15 | 37.92 | 38.00 | 35.91 | 36.07 | 7.5M |
| 2025-09-12 | 37.30 | 37.98 | 36.54 | 36.80 | 8.1M |
| 2025-09-11 | 35.41 | 38.80 | 34.68 | 37.32 | 13.7M |
| 2025-09-10 | 33.30 | 37.30 | 33.05 | 35.38 | 9.9M |
| 2025-09-09 | 33.50 | 34.37 | 33.17 | 33.30 | 5.3M |
| 2025-09-08 | 33.87 | 34.03 | 32.74 | 33.58 | 6.3M |
| 2025-09-05 | 32.66 | 33.55 | 32.29 | 33.53 | 5.8M |
| 2025-09-04 | 35.11 | 35.24 | 31.50 | 32.25 | 9.5M |
| 2025-09-03 | 35.95 | 36.09 | 34.77 | 34.91 | 6.2M |
| 2025-09-02 | 38.24 | 38.26 | 35.70 | 35.95 | 8.5M |
| 2025-09-01 | 37.50 | 39.60 | 37.01 | 38.14 | 14.6M |
| 2025-08-29 | 36.55 | 36.55 | 35.00 | 35.52 | 6.6M |
| 2025-08-28 | 34.73 | 36.88 | 34.65 | 36.65 | 9.8M |
| 2025-08-27 | 35.87 | 36.88 | 34.66 | 34.66 | 9.3M |
| 2025-08-26 | 36.94 | 37.30 | 35.70 | 35.89 | 7.0M |
| 2025-08-25 | 38.48 | 38.60 | 36.34 | 37.12 | 11.8M |
| 2025-08-22 | 34.91 | 38.21 | 34.55 | 37.91 | 13.6M |
| 2025-08-21 | 35.02 | 35.85 | 34.20 | 34.45 | 6.4M |
| 2025-08-20 | 34.08 | 35.69 | 33.69 | 35.25 | 8.6M |
| 2025-08-19 | 35.20 | 35.52 | 34.14 | 34.46 | 7.4M |
| 2025-08-18 | 32.83 | 36.50 | 32.40 | 35.43 | 13.1M |
| 2025-08-15 | 31.85 | 32.64 | 31.68 | 32.62 | 5.3M |
| 2025-08-14 | 32.71 | 33.44 | 31.82 | 31.88 | 7.6M |
| 2025-08-13 | 31.57 | 32.90 | 31.40 | 32.71 | 9.0M |
| 2025-08-12 | 31.30 | 31.78 | 30.52 | 31.39 | 5.9M |
| 2025-08-11 | 30.87 | 31.88 | 30.87 | 31.38 | 4.9M |
| 2025-08-08 | 31.73 | 31.75 | 30.82 | 30.86 | 4.8M |
| 2025-08-07 | 31.70 | 32.48 | 31.43 | 31.93 | 6.2M |
| 2025-08-06 | 30.96 | 31.98 | 30.71 | 31.80 | 6.9M |
| 2025-08-05 | 30.56 | 31.77 | 30.41 | 30.91 | 6.6M |
| 2025-08-04 | 29.80 | 30.79 | 29.73 | 30.74 | 4.8M |
| 2025-08-01 | 30.71 | 31.04 | 29.91 | 30.00 | 5.2M |
| 2025-07-31 | 30.40 | 31.10 | 30.13 | 30.59 | 9.5M |
| 2025-07-30 | 32.10 | 32.12 | 31.11 | 31.50 | 7.4M |
| 2025-07-29 | 30.56 | 32.48 | 30.20 | 32.09 | 12.0M |
| 2025-07-28 | 30.57 | 31.10 | 30.21 | 30.56 | 8.3M |
| 2025-07-25 | 30.30 | 31.17 | 29.56 | 30.57 | 13.5M |
| 2025-07-24 | 29.05 | 30.02 | 28.80 | 29.65 | 6.1M |
| 2025-07-23 | 28.70 | 29.43 | 28.61 | 28.87 | 4.9M |
| 2025-07-22 | 28.99 | 29.39 | 28.69 | 28.81 | 4.4M |
| 2025-07-21 | 29.27 | 29.45 | 28.88 | 29.12 | 5.3M |
| 2025-07-18 | 29.72 | 30.76 | 29.46 | 29.70 | 7.2M |
| 2025-07-17 | 28.70 | 30.08 | 28.70 | 29.81 | 8.3M |
| 2025-07-16 | 29.70 | 29.90 | 28.69 | 28.72 | 8.8M |
| 2025-07-15 | 28.66 | 29.37 | 28.56 | 28.75 | 5.3M |
| 2025-07-14 | 29.00 | 29.30 | 28.32 | 28.93 | 6.0M |
| 2025-07-11 | 27.86 | 28.94 | 27.50 | 28.83 | 8.7M |
| 2025-07-10 | 28.00 | 28.08 | 27.51 | 27.84 | 4.3M |
| 2025-07-09 | 27.50 | 28.80 | 27.50 | 28.09 | 6.9M |
| 2025-07-08 | 27.27 | 28.38 | 27.26 | 27.92 | 7.2M |
| 2025-07-07 | 26.79 | 27.34 | 26.72 | 27.19 | 4.6M |
| 2025-07-04 | 27.50 | 27.76 | 26.31 | 27.05 | 13.2M |
| 2025-07-03 | 28.81 | 29.01 | 27.56 | 27.77 | 13.9M |
| 2025-07-02 | 28.96 | 29.45 | 28.59 | 29.10 | 8.9M |
| 2025-07-01 | 28.73 | 30.43 | 28.72 | 29.32 | 14.7M |
| 2025-06-30 | 29.00 | 30.78 | 28.10 | 29.08 | 17.8M |
| 2025-06-27 | 27.50 | 27.55 | 26.63 | 27.04 | 7.6M |
| 2025-06-26 | 27.20 | 27.87 | 26.53 | 26.87 | 9.1M |
| 2025-06-25 | 26.37 | 27.60 | 26.20 | 27.30 | 11.0M |
| 2025-06-24 | 26.35 | 26.57 | 26.20 | 26.42 | 6.2M |
| 2025-06-23 | 25.20 | 26.79 | 25.00 | 26.37 | 9.2M |
| 2025-06-20 | 25.41 | 26.14 | 25.40 | 25.56 | 5.3M |
| 2025-06-19 | 26.00 | 26.66 | 25.41 | 25.50 | 8.4M |
| 2025-06-18 | 26.00 | 26.35 | 25.79 | 26.05 | 4.5M |
| 2025-06-17 | 26.00 | 26.49 | 25.86 | 26.20 | 5.4M |
| 2025-06-16 | 25.76 | 26.29 | 25.62 | 26.04 | 5.6M |
| 2025-06-13 | 25.90 | 26.45 | 25.82 | 25.89 | 7.4M |
| 2025-06-12 | 26.32 | 26.80 | 25.99 | 26.10 | 6.6M |
| 2025-06-11 | 26.25 | 26.98 | 26.25 | 26.42 | 8.1M |
| 2025-06-10 | 27.31 | 27.51 | 26.18 | 26.60 | 12.1M |
| 2025-06-09 | 27.66 | 27.91 | 27.30 | 27.45 | 9.7M |
| 2025-06-06 | 28.25 | 28.31 | 27.03 | 27.66 | 12.9M |
| 2025-06-05 | 28.23 | 28.92 | 27.66 | 28.85 | 19.5M |
| 2025-06-04 | 30.89 | 30.95 | 28.64 | 28.80 | 24.9M |
| 2025-06-03 | 28.19 | 33.19 | 27.60 | 31.79 | 30.3M |
| 2025-05-30 | 28.00 | 29.22 | 26.28 | 28.95 | 32.3M |
| 2025-05-29 | 25.73 | 27.77 | 25.70 | 27.77 | 21.9M |
| 2025-05-28 | 23.31 | 23.79 | 23.00 | 23.14 | 2.1M |
| 2025-05-27 | 23.47 | 23.58 | 23.08 | 23.52 | 2.1M |
| 2025-05-26 | 23.20 | 23.89 | 23.19 | 23.41 | 2.7M |
| 2025-05-23 | 23.46 | 24.49 | 23.27 | 23.27 | 3.4M |
| 2025-05-22 | 23.77 | 23.96 | 23.22 | 23.55 | 3.0M |
| 2025-05-21 | 23.64 | 24.22 | 23.25 | 23.85 | 3.3M |
| 2025-05-20 | 23.85 | 23.95 | 23.40 | 23.55 | 3.0M |
| 2025-05-19 | 24.28 | 24.53 | 23.60 | 23.75 | 4.4M |
| 2025-05-16 | 23.72 | 24.04 | 23.40 | 23.75 | 2.8M |
| 2025-05-15 | 23.49 | 23.87 | 23.23 | 23.65 | 2.9M |
| 2025-05-14 | 24.10 | 24.30 | 23.40 | 23.67 | 3.6M |
| 2025-05-13 | 24.07 | 24.38 | 23.34 | 24.20 | 6.2M |
| 2025-05-12 | 24.06 | 24.29 | 23.63 | 23.75 | 4.5M |
| 2025-05-09 | 24.40 | 24.48 | 23.45 | 24.04 | 5.9M |
| 2025-05-08 | 23.44 | 24.91 | 23.34 | 24.48 | 9.1M |
| 2025-05-07 | 24.05 | 24.24 | 23.32 | 23.48 | 6.6M |
| 2025-05-06 | 22.20 | 23.99 | 22.19 | 23.84 | 10.7M |
| 2025-04-30 | 21.41 | 22.67 | 21.21 | 22.10 | 9.2M |
| 2025-04-29 | 20.76 | 21.21 | 20.52 | 20.80 | 3.5M |
| 2025-04-28 | 21.39 | 21.41 | 20.51 | 20.75 | 3.7M |
| 2025-04-25 | 21.00 | 21.20 | 20.60 | 21.06 | 3.3M |
| 2025-04-24 | 21.34 | 21.35 | 20.69 | 21.00 | 3.6M |
| 2025-04-23 | 21.67 | 21.96 | 21.25 | 21.33 | 4.5M |
| 2025-04-22 | 21.92 | 21.92 | 21.11 | 21.68 | 4.4M |
| 2025-04-21 | 21.65 | 22.14 | 21.45 | 21.92 | 4.3M |
| 2025-04-18 | 22.17 | 22.35 | 21.36 | 21.63 | 5.8M |
| 2025-04-17 | 22.14 | 23.29 | 22.11 | 22.23 | 7.3M |
| 2025-04-16 | 23.24 | 24.50 | 22.06 | 22.42 | 10.4M |
| 2025-04-15 | 25.00 | 25.24 | 23.00 | 23.08 | 13.3M |
| 2025-04-14 | 28.39 | 28.39 | 24.20 | 24.92 | 21.8M |
| 2025-03-27 | 23.68 | 24.22 | 23.30 | 23.75 | 3.7M |
| 2025-03-26 | 23.50 | 23.96 | 23.28 | 23.63 | 4.6M |
| 2025-03-25 | 24.25 | 24.88 | 23.45 | 23.62 | 6.5M |
| 2025-03-24 | 24.95 | 24.98 | 23.66 | 24.07 | 9.5M |
| 2025-03-21 | 24.21 | 25.50 | 23.61 | 25.03 | 18.8M |
| 2025-03-20 | 23.26 | 24.60 | 23.00 | 24.00 | 14.8M |
| 2025-03-19 | 20.99 | 23.93 | 20.92 | 23.00 | 16.4M |
| 2025-03-18 | 21.37 | 21.55 | 20.98 | 21.04 | 4.7M |
| 2025-03-17 | 20.28 | 21.80 | 19.95 | 21.40 | 9.0M |
| 2025-03-14 | 19.78 | 20.06 | 19.45 | 20.03 | 4.2M |
| 2025-03-13 | 20.48 | 20.49 | 19.41 | 19.78 | 4.6M |
| 2025-03-12 | 20.83 | 20.99 | 20.42 | 20.50 | 3.9M |
| 2025-03-11 | 20.66 | 21.01 | 20.43 | 20.80 | 3.5M |
| 2025-03-10 | 21.18 | 21.45 | 20.81 | 21.09 | 3.7M |
| 2025-03-07 | 21.62 | 21.62 | 21.08 | 21.27 | 5.2M |
| 2025-03-06 | 20.94 | 22.20 | 20.92 | 21.69 | 8.8M |
| 2025-03-05 | 20.85 | 21.30 | 20.51 | 20.91 | 6.8M |
| 2025-03-04 | 19.21 | 21.23 | 19.11 | 20.83 | 7.9M |
| 2025-03-03 | 19.69 | 20.10 | 19.03 | 19.50 | 4.0M |
| 2025-02-28 | 20.87 | 20.91 | 19.40 | 19.45 | 6.0M |
| 2025-02-27 | 21.13 | 21.27 | 20.46 | 21.05 | 4.8M |
| 2025-02-26 | 21.10 | 21.12 | 20.54 | 21.06 | 4.7M |
| 2025-02-25 | 20.40 | 21.30 | 20.27 | 20.90 | 5.7M |
| 2025-02-24 | 20.42 | 20.87 | 20.10 | 20.65 | 6.5M |
| 2025-02-21 | 19.91 | 20.63 | 19.68 | 20.50 | 6.5M |
| 2025-02-20 | 20.20 | 20.28 | 19.71 | 19.94 | 5.2M |
| 2025-02-19 | 19.18 | 20.13 | 19.18 | 20.05 | 5.5M |
| 2025-02-18 | 19.95 | 20.56 | 19.31 | 19.45 | 6.6M |
| 2025-02-17 | 20.10 | 20.35 | 19.71 | 19.91 | 4.9M |
| 2025-02-14 | 19.70 | 20.14 | 19.48 | 19.96 | 3.7M |
| 2025-02-13 | 20.30 | 20.54 | 19.75 | 19.78 | 5.3M |
| 2025-02-12 | 19.98 | 20.57 | 19.82 | 20.53 | 5.4M |
| 2025-02-11 | 20.29 | 20.30 | 19.79 | 19.88 | 4.1M |
| 2025-02-10 | 20.15 | 20.40 | 19.75 | 20.33 | 5.2M |
| 2025-02-07 | 20.05 | 20.35 | 19.59 | 19.93 | 4.8M |
| 2025-02-06 | 18.85 | 19.99 | 18.78 | 19.96 | 4.9M |
| 2025-02-05 | 18.70 | 19.55 | 18.70 | 19.03 | 3.2M |
| 2025-01-27 | 19.41 | 19.77 | 18.65 | 18.65 | 3.4M |
| 2025-01-24 | 18.67 | 19.58 | 18.52 | 19.34 | 4.0M |
| 2025-01-23 | 18.85 | 19.37 | 18.63 | 18.68 | 2.7M |
| 2025-01-22 | 18.98 | 18.98 | 18.49 | 18.67 | 1.8M |
| 2025-01-21 | 19.11 | 19.11 | 18.54 | 19.00 | 2.7M |
| 2025-01-20 | 19.25 | 19.44 | 18.82 | 18.95 | 2.7M |
| 2025-01-17 | 18.63 | 19.47 | 18.49 | 19.09 | 2.9M |
| 2025-01-16 | 18.93 | 19.36 | 18.61 | 18.76 | 2.9M |
| 2025-01-15 | 19.02 | 19.09 | 18.66 | 18.74 | 3.0M |
| 2025-01-14 | 17.96 | 19.07 | 17.74 | 19.01 | 4.5M |
| 2025-01-13 | 17.53 | 17.95 | 17.21 | 17.81 | 2.9M |
| 2025-01-10 | 17.71 | 18.45 | 17.60 | 17.60 | 3.6M |
| 2025-01-09 | 17.50 | 18.07 | 17.50 | 17.77 | 2.6M |
| 2025-01-08 | 17.92 | 17.93 | 17.05 | 17.68 | 3.4M |
| 2025-01-07 | 17.30 | 17.95 | 17.30 | 17.91 | 3.9M |
| 2025-01-06 | 17.34 | 17.57 | 17.05 | 17.28 | 3.9M |
| 2025-01-03 | 17.89 | 18.22 | 17.17 | 17.31 | 4.2M |
| 2025-01-02 | 19.00 | 19.00 | 17.59 | 17.85 | 4.9M |