31.18
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 | 32.16 | 33.98 | 30.74 | 31.18 | 100.1M |
| 2025-09-25 | 29.80 | 32.83 | 28.78 | 32.08 | 126.9M |
| 2025-09-24 | 32.68 | 34.40 | 29.71 | 31.59 | 138.7M |
| 2025-09-23 | 29.39 | 32.40 | 28.84 | 31.44 | 98.8M |
| 2025-09-22 | 26.30 | 29.59 | 25.50 | 28.32 | 83.6M |
| 2025-09-19 | 24.78 | 29.09 | 24.73 | 28.52 | 127.8M |
| 2025-09-18 | 22.88 | 26.21 | 22.40 | 24.74 | 113.9M |
| 2025-09-17 | 20.07 | 22.13 | 19.82 | 21.99 | 77.9M |
| 2025-09-16 | 19.40 | 20.30 | 18.92 | 20.00 | 43.9M |
| 2025-09-15 | 19.08 | 19.72 | 18.67 | 19.21 | 43.2M |
| 2025-09-12 | 16.78 | 20.13 | 16.66 | 19.09 | 112.2M |
| 2025-09-11 | 16.15 | 17.00 | 16.04 | 16.69 | 38.2M |
| 2025-09-10 | 16.39 | 16.62 | 16.10 | 16.19 | 32.9M |
| 2025-09-09 | 15.25 | 16.69 | 15.09 | 16.50 | 45.1M |
| 2025-09-08 | 15.21 | 15.49 | 14.98 | 15.15 | 25.0M |
| 2025-09-05 | 15.39 | 15.66 | 14.47 | 15.10 | 33.5M |
| 2025-09-04 | 15.23 | 15.67 | 14.89 | 15.12 | 29.2M |
| 2025-09-03 | 15.60 | 15.81 | 14.94 | 15.04 | 27.4M |
| 2025-09-02 | 15.84 | 16.03 | 14.77 | 15.52 | 64.1M |
| 2025-08-29 | 16.60 | 16.79 | 16.12 | 16.23 | 42.5M |
| 2025-08-28 | 15.72 | 17.27 | 15.68 | 16.58 | 75.5M |
| 2025-08-27 | 15.29 | 16.09 | 15.07 | 15.39 | 43.9M |
| 2025-08-26 | 14.40 | 15.35 | 14.37 | 15.30 | 39.2M |
| 2025-08-25 | 14.82 | 14.90 | 14.12 | 14.47 | 23.4M |
| 2025-08-22 | 14.19 | 14.97 | 13.82 | 14.82 | 29.8M |
| 2025-08-21 | 14.64 | 14.85 | 14.18 | 14.27 | 22.7M |
| 2025-08-20 | 14.90 | 15.03 | 13.97 | 14.76 | 26.6M |
| 2025-08-19 | 16.47 | 16.91 | 14.95 | 15.16 | 37.7M |
| 2025-08-18 | 16.57 | 17.04 | 16.11 | 16.63 | 26.8M |
| 2025-08-15 | 17.80 | 17.83 | 16.16 | 16.65 | 48.4M |
| 2025-08-14 | 16.75 | 18.10 | 16.10 | 17.98 | 63.5M |
| 2025-08-13 | 16.22 | 18.16 | 15.66 | 17.24 | 92.4M |
| 2025-08-12 | 15.65 | 16.37 | 15.48 | 16.20 | 36.2M |
| 2025-08-11 | 15.42 | 16.17 | 15.22 | 15.98 | 28.4M |
| 2025-08-08 | 15.81 | 16.16 | 15.18 | 15.44 | 20.8M |
| 2025-08-07 | 15.64 | 16.06 | 15.26 | 15.66 | 27.5M |
| 2025-08-06 | 16.30 | 16.34 | 15.70 | 15.99 | 24.3M |
| 2025-08-05 | 15.74 | 16.86 | 15.59 | 16.47 | 45.3M |
| 2025-08-04 | 14.48 | 15.88 | 14.30 | 15.76 | 50.1M |
| 2025-08-01 | 14.04 | 14.37 | 13.61 | 14.12 | 32.0M |
| 2025-07-31 | 14.68 | 15.95 | 14.47 | 14.50 | 50.7M |
| 2025-07-30 | 14.65 | 14.93 | 14.02 | 14.17 | 24.5M |
| 2025-07-29 | 15.46 | 16.07 | 14.36 | 14.47 | 31.4M |
| 2025-07-28 | 15.86 | 16.32 | 15.21 | 15.57 | 33.4M |
| 2025-07-25 | 15.94 | 15.94 | 15.27 | 15.44 | 21.4M |
| 2025-07-24 | 16.15 | 16.37 | 15.87 | 15.95 | 34.8M |
| 2025-07-23 | 15.56 | 16.31 | 15.35 | 16.14 | 33.0M |
| 2025-07-22 | 16.10 | 16.14 | 14.75 | 15.43 | 40.6M |
| 2025-07-21 | 17.15 | 17.39 | 16.03 | 16.08 | 44.3M |
| 2025-07-18 | 16.71 | 17.39 | 15.96 | 17.16 | 56.5M |
| 2025-07-17 | 16.10 | 17.17 | 15.73 | 17.14 | 83.1M |
| 2025-07-16 | 13.80 | 16.84 | 13.78 | 16.56 | 193.6M |
| 2025-07-15 | 12.99 | 13.02 | 12.48 | 12.72 | 22.6M |
| 2025-07-14 | 12.30 | 12.90 | 12.17 | 12.77 | 26.4M |
| 2025-07-11 | 12.95 | 13.08 | 12.08 | 12.18 | 30.5M |
| 2025-07-10 | 13.49 | 13.69 | 13.03 | 13.03 | 25.8M |
| 2025-07-09 | 13.64 | 13.89 | 12.83 | 13.51 | 31.6M |
| 2025-07-08 | 13.84 | 14.24 | 13.25 | 13.38 | 37.3M |
| 2025-07-07 | 13.22 | 13.85 | 12.42 | 13.75 | 50.5M |
| 2025-07-03 | 12.92 | 13.47 | 12.86 | 13.45 | 35.3M |
| 2025-07-02 | 11.51 | 13.10 | 11.43 | 13.08 | 65.6M |
| 2025-07-01 | 11.64 | 11.75 | 11.23 | 11.33 | 28.2M |
| 2025-06-30 | 11.19 | 12.09 | 11.14 | 11.86 | 48.1M |
| 2025-06-27 | 11.32 | 11.41 | 10.80 | 11.07 | 52.4M |
| 2025-06-26 | 11.24 | 11.52 | 11.07 | 11.11 | 27.5M |
| 2025-06-25 | 11.79 | 12.03 | 11.03 | 11.09 | 29.1M |
| 2025-06-24 | 11.30 | 11.62 | 11.17 | 11.50 | 30.5M |
| 2025-06-23 | 10.80 | 11.00 | 10.30 | 10.79 | 33.3M |
| 2025-06-20 | 11.51 | 11.58 | 11.01 | 11.06 | 27.8M |
| 2025-06-18 | 11.62 | 11.77 | 11.14 | 11.35 | 30.2M |
| 2025-06-17 | 12.01 | 12.22 | 11.38 | 11.48 | 34.0M |
| 2025-06-16 | 11.64 | 12.28 | 11.50 | 12.16 | 47.1M |
| 2025-06-13 | 11.65 | 11.92 | 11.31 | 11.40 | 45.4M |
| 2025-06-12 | 12.61 | 13.39 | 12.10 | 12.10 | 93.6M |
| 2025-06-11 | 12.19 | 13.56 | 11.86 | 12.52 | 178.4M |
| 2025-06-10 | 11.53 | 12.12 | 11.08 | 11.24 | 61.4M |
| 2025-06-09 | 11.83 | 11.83 | 11.10 | 11.32 | 43.4M |
| 2025-06-06 | 11.22 | 11.76 | 10.98 | 11.28 | 38.3M |
| 2025-06-05 | 11.81 | 11.82 | 10.71 | 10.89 | 35.5M |
| 2025-06-04 | 12.12 | 12.18 | 11.65 | 11.82 | 29.5M |
| 2025-06-03 | 12.57 | 12.83 | 11.82 | 12.04 | 42.3M |
| 2025-06-02 | 12.27 | 12.50 | 11.82 | 12.26 | 29.9M |
| 2025-05-30 | 12.50 | 12.75 | 11.75 | 12.11 | 53.9M |
| 2025-05-29 | 14.41 | 14.75 | 13.05 | 13.15 | 47.9M |
| 2025-05-28 | 13.86 | 14.49 | 13.80 | 14.16 | 52.8M |
| 2025-05-27 | 14.97 | 15.30 | 13.75 | 14.19 | 77.3M |
| 2025-05-23 | 13.04 | 14.69 | 12.77 | 14.02 | 108.0M |
| 2025-05-22 | 11.03 | 14.44 | 10.94 | 13.86 | 165.2M |
| 2025-05-21 | 11.85 | 12.07 | 10.78 | 10.96 | 66.7M |
| 2025-05-20 | 12.53 | 12.69 | 11.51 | 11.92 | 92.7M |
| 2025-05-19 | 11.49 | 12.23 | 11.15 | 12.05 | 60.6M |
| 2025-05-16 | 12.05 | 12.52 | 11.52 | 11.85 | 67.6M |
| 2025-05-15 | 11.40 | 11.93 | 11.18 | 11.54 | 52.9M |
| 2025-05-14 | 10.22 | 12.39 | 10.18 | 11.64 | 132.9M |
| 2025-05-13 | 10.25 | 10.80 | 9.85 | 9.87 | 74.2M |
| 2025-05-12 | 11.78 | 11.98 | 11.08 | 11.55 | 87.9M |
| 2025-05-09 | 10.31 | 10.64 | 10.04 | 10.58 | 58.5M |
| 2025-05-08 | 9.94 | 10.43 | 9.30 | 10.31 | 71.1M |
| 2025-05-07 | 9.69 | 9.80 | 9.14 | 9.25 | 21.9M |
| 2025-05-06 | 9.47 | 9.84 | 9.20 | 9.79 | 17.0M |
| 2025-05-05 | 10.38 | 10.38 | 9.51 | 9.70 | 34.8M |
| 2025-05-02 | 9.22 | 10.92 | 9.22 | 10.63 | 69.2M |
| 2025-05-01 | 9.11 | 9.28 | 8.94 | 9.14 | 16.3M |
| 2025-04-30 | 8.59 | 8.89 | 8.35 | 8.87 | 13.7M |
| 2025-04-29 | 9.33 | 9.44 | 8.83 | 8.86 | 19.4M |
| 2025-04-28 | 9.49 | 10.05 | 9.01 | 9.22 | 31.0M |
| 2025-04-25 | 9.23 | 9.80 | 8.97 | 9.37 | 36.5M |
| 2025-04-24 | 9.23 | 9.73 | 9.14 | 9.30 | 27.7M |
| 2025-04-23 | 9.06 | 9.35 | 8.87 | 9.11 | 25.9M |
| 2025-04-22 | 8.23 | 8.58 | 8.13 | 8.57 | 14.6M |
| 2025-04-21 | 8.17 | 8.21 | 7.81 | 8.11 | 12.0M |
| 2025-04-17 | 8.29 | 8.48 | 8.08 | 8.32 | 12.0M |
| 2025-04-16 | 8.28 | 8.42 | 7.98 | 8.25 | 15.1M |
| 2025-04-15 | 8.87 | 8.96 | 8.45 | 8.62 | 15.8M |
| 2025-04-14 | 9.40 | 9.70 | 8.78 | 8.86 | 23.2M |
| 2025-04-11 | 9.45 | 9.54 | 8.69 | 9.10 | 27.5M |
| 2025-04-10 | 9.07 | 9.74 | 8.85 | 9.42 | 41.1M |
| 2025-04-09 | 7.98 | 9.46 | 7.70 | 9.39 | 56.0M |
| 2025-04-08 | 8.94 | 8.96 | 7.52 | 7.72 | 42.4M |
| 2025-04-07 | 6.92 | 8.78 | 6.86 | 8.33 | 49.6M |
| 2025-04-04 | 7.77 | 7.78 | 6.98 | 7.50 | 36.0M |
| 2025-04-03 | 7.98 | 8.31 | 7.91 | 8.15 | 29.7M |
| 2025-04-02 | 7.59 | 8.92 | 7.55 | 8.49 | 44.1M |
| 2025-04-01 | 8.11 | 8.13 | 7.51 | 7.81 | 31.0M |
| 2025-03-31 | 7.77 | 8.30 | 7.68 | 7.92 | 34.8M |
| 2025-03-28 | 8.40 | 8.42 | 7.78 | 8.15 | 28.0M |
| 2025-03-27 | 9.02 | 9.19 | 8.41 | 8.47 | 28.9M |
| 2025-03-26 | 9.89 | 10.31 | 9.09 | 9.18 | 42.1M |
| 2025-03-25 | 9.56 | 10.02 | 9.47 | 9.82 | 36.3M |
| 2025-03-24 | 9.43 | 9.83 | 9.28 | 9.78 | 46.8M |
| 2025-03-21 | 8.50 | 9.14 | 8.45 | 9.07 | 58.4M |
| 2025-03-20 | 9.72 | 9.84 | 8.68 | 8.99 | 65.3M |
| 2025-03-19 | 10.63 | 10.82 | 9.65 | 9.91 | 49.1M |
| 2025-03-18 | 10.37 | 11.18 | 9.90 | 10.26 | 67.9M |
| 2025-03-17 | 11.29 | 11.40 | 10.65 | 11.16 | 92.2M |
| 2025-03-14 | 9.04 | 11.30 | 9.02 | 11.22 | 125.7M |
| 2025-03-13 | 8.88 | 9.40 | 8.36 | 8.75 | 67.3M |
| 2025-03-12 | 8.37 | 9.10 | 8.04 | 8.95 | 71.1M |
| 2025-03-11 | 7.84 | 8.27 | 7.57 | 8.05 | 46.7M |
| 2025-03-10 | 9.03 | 9.12 | 7.53 | 7.91 | 62.3M |
| 2025-03-07 | 8.55 | 9.50 | 8.26 | 9.35 | 74.6M |
| 2025-03-06 | 7.32 | 9.12 | 7.20 | 8.51 | 88.6M |
| 2025-03-05 | 7.83 | 8.24 | 7.61 | 8.18 | 45.7M |
| 2025-03-04 | 7.07 | 8.24 | 7.03 | 7.86 | 50.5M |
| 2025-03-03 | 8.54 | 8.74 | 7.52 | 7.70 | 45.2M |
| 2025-02-28 | 7.97 | 8.75 | 7.77 | 8.46 | 59.2M |
| 2025-02-27 | 9.20 | 9.42 | 8.03 | 8.03 | 44.6M |
| 2025-02-26 | 9.44 | 9.87 | 9.13 | 9.28 | 51.3M |
| 2025-02-25 | 9.92 | 10.08 | 8.91 | 9.03 | 58.4M |
| 2025-02-24 | 10.60 | 10.71 | 9.99 | 10.12 | 63.2M |
| 2025-02-21 | 11.59 | 12.34 | 10.47 | 10.75 | 84.9M |
| 2025-02-20 | 12.08 | 12.15 | 10.95 | 11.47 | 97.8M |
| 2025-02-19 | 10.69 | 11.56 | 10.24 | 11.03 | 102.2M |
| 2025-02-18 | 11.37 | 11.43 | 10.35 | 10.52 | 60.2M |
| 2025-02-14 | 12.19 | 12.23 | 11.43 | 11.81 | 48.2M |
| 2025-02-13 | 12.05 | 12.25 | 11.37 | 12.25 | 64.5M |
| 2025-02-12 | 10.94 | 12.23 | 10.85 | 11.75 | 77.2M |
| 2025-02-11 | 12.49 | 12.50 | 11.00 | 11.02 | 72.0M |
| 2025-02-10 | 12.71 | 12.99 | 12.22 | 12.35 | 64.3M |
| 2025-02-07 | 13.68 | 13.85 | 12.44 | 12.85 | 96.8M |
| 2025-02-06 | 13.97 | 14.49 | 13.07 | 13.29 | 78.5M |
| 2025-02-05 | 14.01 | 14.39 | 13.33 | 13.83 | 118.3M |
| 2025-02-04 | 14.10 | 15.15 | 13.28 | 13.72 | 159.6M |
| 2025-02-03 | 12.44 | 13.83 | 11.87 | 13.47 | 133.1M |
| 2025-01-31 | 12.30 | 14.58 | 12.27 | 13.17 | 200.8M |
| 2025-01-30 | 13.13 | 13.37 | 12.12 | 12.30 | 95.3M |
| 2025-01-29 | 12.82 | 13.94 | 12.37 | 12.66 | 107.5M |
| 2025-01-28 | 13.45 | 13.50 | 12.10 | 13.08 | 103.5M |
| 2025-01-27 | 12.03 | 13.57 | 11.80 | 12.45 | 125.5M |
| 2025-01-24 | 13.94 | 16.20 | 13.15 | 13.20 | 213.8M |
| 2025-01-23 | 13.11 | 14.63 | 12.99 | 13.47 | 133.4M |
| 2025-01-22 | 14.07 | 14.46 | 12.76 | 13.91 | 168.7M |
| 2025-01-21 | 10.38 | 14.07 | 10.38 | 13.98 | 228.1M |
| 2025-01-17 | 10.53 | 11.16 | 9.77 | 9.83 | 155.1M |
| 2025-01-16 | 10.35 | 11.74 | 10.01 | 11.24 | 256.6M |
| 2025-01-15 | 10.36 | 11.56 | 9.73 | 10.94 | 390.3M |
| 2025-01-14 | 6.57 | 8.97 | 6.56 | 8.95 | 355.0M |
| 2025-01-13 | 7.33 | 8.37 | 5.95 | 6.05 | 192.2M |
| 2025-01-10 | 9.88 | 10.74 | 8.43 | 8.93 | 178.9M |
| 2025-01-08 | 12.65 | 12.92 | 9.00 | 10.04 | 305.2M |
| 2025-01-07 | 19.80 | 20.10 | 17.55 | 18.39 | 98.0M |
| 2025-01-06 | 18.54 | 21.42 | 18.53 | 19.51 | 132.0M |
| 2025-01-03 | 18.95 | 20.37 | 17.70 | 19.02 | 162.8M |
| 2025-01-02 | 16.14 | 20.00 | 15.30 | 20.00 | 187.6M |