19.32
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 | 19.31 | 19.40 | 19.11 | 19.32 | 1.3M |
| 2025-09-25 | 18.89 | 19.41 | 18.86 | 19.26 | 1.7M |
| 2025-09-24 | 18.63 | 18.67 | 18.48 | 18.58 | 0.9M |
| 2025-09-23 | 18.66 | 18.89 | 18.59 | 18.86 | 1.0M |
| 2025-09-22 | 18.64 | 18.81 | 18.56 | 18.78 | 1.0M |
| 2025-09-19 | 18.12 | 18.31 | 18.08 | 18.31 | 1.3M |
| 2025-09-18 | 17.92 | 18.00 | 17.84 | 17.92 | 1.7M |
| 2025-09-17 | 18.12 | 18.37 | 18.12 | 18.23 | 2.0M |
| 2025-09-16 | 18.24 | 18.36 | 17.99 | 18.02 | 1.8M |
| 2025-09-15 | 18.29 | 18.41 | 18.20 | 18.26 | 2.2M |
| 2025-09-12 | 18.30 | 18.34 | 17.99 | 18.00 | 2.2M |
| 2025-09-11 | 18.51 | 18.51 | 18.34 | 18.37 | 2.1M |
| 2025-09-10 | 18.50 | 18.61 | 18.36 | 18.53 | 2.6M |
| 2025-09-09 | 18.66 | 19.03 | 18.64 | 18.91 | 2.7M |
| 2025-09-08 | 18.74 | 18.82 | 18.63 | 18.78 | 2.3M |
| 2025-09-05 | 18.62 | 19.11 | 18.55 | 18.87 | 2.7M |
| 2025-09-04 | 18.98 | 19.25 | 18.98 | 19.15 | 2.6M |
| 2025-09-03 | 18.88 | 18.92 | 18.66 | 18.74 | 2.7M |
| 2025-09-02 | 19.23 | 19.29 | 18.79 | 18.97 | 3.3M |
| 2025-08-29 | 19.08 | 19.50 | 19.07 | 19.46 | 2.6M |
| 2025-08-28 | 18.63 | 18.81 | 18.58 | 18.81 | 1.2M |
| 2025-08-27 | 18.91 | 18.97 | 18.69 | 18.79 | 1.5M |
| 2025-08-26 | 19.16 | 19.24 | 18.93 | 18.94 | 2.2M |
| 2025-08-25 | 18.86 | 19.04 | 18.65 | 18.99 | 2.9M |
| 2025-08-22 | 18.81 | 18.88 | 17.95 | 18.09 | 3.3M |
| 2025-08-21 | 18.66 | 18.88 | 18.53 | 18.83 | 2.4M |
| 2025-08-20 | 18.63 | 18.82 | 18.46 | 18.48 | 2.4M |
| 2025-08-19 | 18.26 | 18.76 | 18.23 | 18.68 | 3.0M |
| 2025-08-18 | 18.25 | 18.40 | 18.09 | 18.16 | 1.9M |
| 2025-08-15 | 17.80 | 18.08 | 17.80 | 18.05 | 2.6M |
| 2025-08-14 | 17.85 | 18.00 | 17.68 | 17.88 | 5.1M |
| 2025-08-13 | 17.52 | 17.61 | 17.18 | 17.19 | 3.8M |
| 2025-08-12 | 17.74 | 17.83 | 17.59 | 17.66 | 2.0M |
| 2025-08-11 | 17.69 | 17.83 | 17.49 | 17.78 | 2.6M |
| 2025-08-08 | 18.10 | 18.26 | 18.02 | 18.16 | 1.8M |
| 2025-08-07 | 18.15 | 18.28 | 17.95 | 17.98 | 2.1M |
| 2025-08-06 | 18.57 | 18.63 | 18.26 | 18.34 | 1.9M |
| 2025-08-05 | 18.53 | 18.78 | 18.46 | 18.60 | 2.3M |
| 2025-08-04 | 18.52 | 18.56 | 18.25 | 18.41 | 2.0M |
| 2025-08-01 | 18.32 | 18.71 | 18.28 | 18.70 | 3.5M |
| 2025-07-31 | 17.91 | 18.15 | 17.80 | 18.15 | 2.3M |
| 2025-07-30 | 17.99 | 18.29 | 17.79 | 18.11 | 2.0M |
| 2025-07-29 | 17.75 | 18.09 | 17.75 | 18.00 | 1.8M |
| 2025-07-28 | 17.81 | 18.01 | 17.72 | 17.91 | 2.7M |
| 2025-07-25 | 18.16 | 18.33 | 18.03 | 18.08 | 1.6M |
| 2025-07-24 | 17.78 | 17.91 | 17.65 | 17.74 | 1.1M |
| 2025-07-23 | 17.88 | 17.99 | 17.78 | 17.82 | 1.4M |
| 2025-07-22 | 17.70 | 17.96 | 17.53 | 17.68 | 2.3M |
| 2025-07-21 | 17.86 | 18.10 | 17.71 | 18.09 | 1.5M |
| 2025-07-18 | 17.76 | 18.02 | 17.69 | 17.99 | 2.6M |
| 2025-07-17 | 17.89 | 17.95 | 17.59 | 17.72 | 2.5M |
| 2025-07-16 | 17.76 | 17.85 | 17.58 | 17.68 | 3.7M |
| 2025-07-15 | 17.93 | 18.22 | 17.81 | 18.12 | 2.6M |
| 2025-07-14 | 17.33 | 17.73 | 17.28 | 17.62 | 3.2M |
| 2025-07-11 | 17.95 | 18.11 | 17.84 | 17.88 | 2.1M |
| 2025-07-10 | 19.03 | 19.12 | 18.54 | 18.65 | 2.1M |
| 2025-07-09 | 19.29 | 19.50 | 18.85 | 18.90 | 1.2M |
| 2025-07-08 | 19.42 | 19.58 | 19.35 | 19.43 | 0.8M |
| 2025-07-07 | 19.49 | 19.68 | 19.45 | 19.56 | 1.1M |
| 2025-07-03 | 19.30 | 19.37 | 19.08 | 19.33 | 0.8M |
| 2025-07-02 | 19.68 | 19.71 | 19.23 | 19.23 | 1.8M |
| 2025-07-01 | 19.88 | 20.12 | 19.76 | 20.10 | 1.0M |
| 2025-06-30 | 19.66 | 19.88 | 19.65 | 19.70 | 0.9M |
| 2025-06-27 | 19.85 | 19.90 | 19.66 | 19.81 | 1.1M |
| 2025-06-26 | 19.75 | 19.85 | 19.64 | 19.67 | 0.6M |
| 2025-06-25 | 19.59 | 19.81 | 19.54 | 19.63 | 0.9M |
| 2025-06-24 | 20.12 | 20.20 | 19.89 | 20.01 | 1.1M |
| 2025-06-23 | 20.90 | 21.22 | 20.48 | 20.48 | 1.7M |
| 2025-06-20 | 19.96 | 20.67 | 19.93 | 20.47 | 1.1M |
| 2025-06-18 | 20.36 | 20.44 | 20.07 | 20.36 | 0.9M |
| 2025-06-17 | 20.02 | 20.45 | 20.00 | 20.18 | 1.2M |
| 2025-06-16 | 19.85 | 19.89 | 19.42 | 19.44 | 0.8M |
| 2025-06-13 | 20.17 | 20.33 | 19.96 | 20.13 | 1.1M |
| 2025-06-12 | 19.83 | 19.88 | 19.53 | 19.81 | 1.1M |
| 2025-06-11 | 19.28 | 19.52 | 19.16 | 19.45 | 2.0M |
| 2025-06-10 | 19.29 | 19.54 | 19.18 | 19.34 | 1.3M |
| 2025-06-09 | 19.68 | 19.79 | 19.44 | 19.49 | 1.4M |
| 2025-06-06 | 20.36 | 20.39 | 20.07 | 20.33 | 1.0M |
| 2025-06-05 | 20.03 | 20.87 | 20.03 | 20.80 | 2.3M |
| 2025-06-04 | 20.19 | 20.36 | 20.08 | 20.19 | 1.2M |
| 2025-06-03 | 20.11 | 20.18 | 19.82 | 19.93 | 0.7M |
| 2025-06-02 | 20.40 | 20.47 | 20.24 | 20.28 | 1.1M |
| 2025-05-30 | 20.07 | 20.47 | 20.01 | 20.28 | 1.3M |
| 2025-05-29 | 19.57 | 20.10 | 19.54 | 20.04 | 1.2M |
| 2025-05-28 | 19.50 | 19.83 | 19.44 | 19.80 | 1.0M |
| 2025-05-27 | 19.15 | 19.49 | 19.12 | 19.26 | 1.1M |
| 2025-05-23 | 19.46 | 19.60 | 19.25 | 19.46 | 2.6M |
| 2025-05-22 | 19.00 | 19.17 | 18.89 | 19.04 | 2.9M |
| 2025-05-21 | 19.90 | 19.96 | 19.27 | 19.50 | 2.3M |
| 2025-05-20 | 20.24 | 20.34 | 19.73 | 19.79 | 0.8M |
| 2025-05-19 | 20.65 | 20.68 | 20.05 | 20.06 | 0.8M |
| 2025-05-16 | 20.45 | 20.48 | 20.23 | 20.35 | 0.6M |
| 2025-05-15 | 20.63 | 20.87 | 20.31 | 20.50 | 0.7M |
| 2025-05-14 | 20.32 | 20.62 | 20.27 | 20.47 | 0.7M |
| 2025-05-13 | 20.40 | 20.58 | 20.14 | 20.17 | 0.8M |
| 2025-05-12 | 20.33 | 21.03 | 20.26 | 20.84 | 1.3M |
| 2025-05-09 | 20.57 | 20.69 | 20.38 | 20.51 | 1.1M |
| 2025-05-08 | 21.32 | 21.40 | 20.80 | 20.90 | 2.0M |
| 2025-05-07 | 21.91 | 22.15 | 21.74 | 22.04 | 1.0M |
| 2025-05-06 | 22.67 | 22.76 | 22.30 | 22.31 | 0.8M |
| 2025-05-05 | 22.53 | 22.67 | 22.37 | 22.49 | 0.9M |
| 2025-05-02 | 21.84 | 21.93 | 21.64 | 21.90 | 1.2M |
| 2025-05-01 | 21.90 | 22.11 | 21.70 | 21.94 | 1.6M |
| 2025-04-30 | 22.45 | 22.87 | 22.45 | 22.57 | 0.9M |
| 2025-04-29 | 22.35 | 22.44 | 22.23 | 22.28 | 0.7M |
| 2025-04-28 | 22.30 | 22.70 | 22.27 | 22.40 | 0.9M |
| 2025-04-25 | 22.48 | 22.54 | 22.09 | 22.22 | 0.9M |
| 2025-04-24 | 22.86 | 22.90 | 22.64 | 22.65 | 0.8M |
| 2025-04-23 | 22.54 | 23.07 | 22.38 | 22.65 | 1.6M |
| 2025-04-22 | 23.66 | 23.71 | 23.09 | 23.15 | 1.8M |
| 2025-04-21 | 24.33 | 24.60 | 23.94 | 24.28 | 1.7M |
| 2025-04-17 | 25.11 | 25.38 | 24.84 | 25.00 | 1.1M |
| 2025-04-16 | 25.39 | 25.50 | 24.83 | 25.17 | 1.8M |
| 2025-04-15 | 24.72 | 25.31 | 24.54 | 25.26 | 0.9M |
| 2025-04-14 | 24.98 | 25.36 | 24.72 | 24.97 | 0.9M |
| 2025-04-11 | 25.92 | 26.18 | 25.18 | 25.29 | 1.0M |
| 2025-04-10 | 26.10 | 27.15 | 26.08 | 26.76 | 1.4M |
| 2025-04-09 | 27.95 | 27.97 | 25.62 | 25.83 | 2.1M |
| 2025-04-08 | 26.75 | 28.14 | 26.69 | 27.94 | 2.5M |
| 2025-04-07 | 27.86 | 28.19 | 26.49 | 27.43 | 3.0M |
| 2025-04-04 | 26.09 | 26.39 | 25.43 | 25.62 | 1.7M |
| 2025-04-03 | 26.33 | 26.54 | 26.10 | 26.29 | 1.7M |
| 2025-04-02 | 25.56 | 25.61 | 24.72 | 24.87 | 1.4M |
| 2025-04-01 | 25.88 | 26.29 | 25.25 | 25.41 | 1.0M |
| 2025-03-31 | 26.30 | 26.58 | 25.84 | 26.28 | 1.2M |
| 2025-03-28 | 25.47 | 25.99 | 25.40 | 25.91 | 1.3M |
| 2025-03-27 | 25.12 | 25.28 | 24.78 | 24.91 | 0.7M |
| 2025-03-26 | 24.78 | 25.28 | 24.66 | 25.06 | 0.8M |
| 2025-03-25 | 24.75 | 24.90 | 24.57 | 24.60 | 0.7M |
| 2025-03-24 | 24.86 | 24.88 | 24.40 | 24.55 | 1.1M |
| 2025-03-21 | 25.98 | 26.16 | 25.75 | 25.90 | 0.7M |
| 2025-03-20 | 25.52 | 25.99 | 25.11 | 25.80 | 1.2M |
| 2025-03-19 | 25.91 | 26.02 | 25.24 | 25.40 | 1.6M |
| 2025-03-18 | 26.44 | 26.82 | 26.39 | 26.44 | 1.1M |
| 2025-03-17 | 26.25 | 26.39 | 25.68 | 25.74 | 0.9M |
| 2025-03-14 | 26.11 | 26.35 | 25.45 | 25.68 | 1.6M |
| 2025-03-13 | 26.36 | 27.32 | 26.29 | 27.22 | 1.3M |
| 2025-03-12 | 26.20 | 27.10 | 26.08 | 26.34 | 1.8M |
| 2025-03-11 | 26.84 | 27.70 | 26.09 | 26.25 | 2.1M |
| 2025-03-10 | 26.65 | 28.23 | 26.59 | 27.76 | 3.4M |
| 2025-03-07 | 24.79 | 25.54 | 24.23 | 25.40 | 2.4M |
| 2025-03-06 | 24.58 | 25.14 | 24.13 | 24.78 | 1.9M |
| 2025-03-05 | 24.60 | 25.26 | 24.36 | 24.39 | 1.7M |
| 2025-03-04 | 26.67 | 27.07 | 24.84 | 25.42 | 2.5M |
| 2025-03-03 | 23.46 | 25.98 | 23.43 | 25.67 | 3.5M |
| 2025-02-28 | 27.03 | 27.28 | 25.93 | 26.19 | 2.4M |
| 2025-02-27 | 25.61 | 26.80 | 25.57 | 26.53 | 2.9M |
| 2025-02-26 | 25.86 | 26.83 | 25.06 | 26.19 | 4.2M |
| 2025-02-25 | 24.92 | 25.75 | 24.90 | 25.13 | 4.9M |
| 2025-02-24 | 23.30 | 23.77 | 23.21 | 23.66 | 3.3M |
| 2025-02-21 | 22.44 | 23.51 | 22.39 | 23.45 | 2.4M |
| 2025-02-20 | 22.74 | 23.00 | 22.51 | 22.55 | 1.4M |
| 2025-02-19 | 23.11 | 23.35 | 23.01 | 23.14 | 1.3M |
| 2025-02-18 | 23.11 | 23.88 | 23.09 | 23.67 | 1.7M |
| 2025-02-14 | 23.08 | 23.17 | 22.48 | 22.90 | 2.1M |
| 2025-02-13 | 23.24 | 23.43 | 23.13 | 23.15 | 0.6M |
| 2025-02-12 | 23.57 | 23.63 | 22.81 | 22.95 | 1.3M |
| 2025-02-11 | 23.02 | 23.53 | 22.92 | 23.42 | 1.5M |
| 2025-02-10 | 22.82 | 23.03 | 22.73 | 22.89 | 0.5M |
| 2025-02-07 | 22.32 | 23.33 | 22.20 | 23.28 | 2.0M |
| 2025-02-06 | 22.66 | 23.31 | 22.50 | 22.99 | 1.5M |
| 2025-02-05 | 22.56 | 23.10 | 22.45 | 22.89 | 1.5M |
| 2025-02-04 | 22.44 | 22.72 | 22.08 | 22.55 | 1.7M |
| 2025-02-03 | 23.37 | 23.46 | 21.78 | 21.97 | 2.9M |
| 2025-01-31 | 21.29 | 21.98 | 21.00 | 21.95 | 1.3M |
| 2025-01-30 | 21.22 | 21.26 | 20.89 | 21.22 | 1.2M |
| 2025-01-29 | 21.83 | 22.00 | 21.22 | 21.36 | 1.4M |
| 2025-01-28 | 21.73 | 22.03 | 21.46 | 22.01 | 1.2M |
| 2025-01-27 | 22.09 | 22.51 | 21.78 | 21.98 | 2.2M |
| 2025-01-24 | 21.14 | 21.29 | 20.75 | 21.23 | 2.2M |
| 2025-01-23 | 21.75 | 21.78 | 20.83 | 21.52 | 5.3M |
| 2025-01-22 | 21.27 | 21.56 | 21.17 | 21.35 | 1.4M |
| 2025-01-21 | 21.16 | 21.66 | 20.73 | 20.96 | 2.4M |
| 2025-01-17 | 21.64 | 21.74 | 20.92 | 21.21 | 2.3M |
| 2025-01-16 | 22.42 | 22.90 | 22.13 | 22.18 | 1.5M |
| 2025-01-15 | 22.55 | 22.60 | 22.07 | 22.36 | 1.6M |
| 2025-01-14 | 23.04 | 23.43 | 22.90 | 23.11 | 1.4M |
| 2025-01-13 | 24.53 | 24.92 | 23.79 | 23.84 | 2.2M |
| 2025-01-10 | 23.59 | 24.19 | 23.23 | 23.53 | 2.0M |
| 2025-01-08 | 23.38 | 24.11 | 23.23 | 23.72 | 1.9M |
| 2025-01-07 | 22.16 | 23.22 | 22.15 | 23.13 | 2.1M |
| 2025-01-06 | 22.56 | 22.62 | 21.71 | 21.84 | 1.9M |
| 2025-01-03 | 23.02 | 23.13 | 22.54 | 22.72 | 1.0M |
| 2025-01-02 | 23.16 | 23.33 | 22.82 | 22.97 | 2.0M |