22.40
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 | 21.82 | 22.49 | 21.68 | 22.40 | 1.7M |
| 2025-09-26 | 21.74 | 21.89 | 21.50 | 21.72 | 1.1M |
| 2025-09-25 | 21.08 | 21.77 | 21.00 | 21.60 | 0.9M |
| 2025-09-24 | 22.20 | 22.33 | 21.45 | 21.59 | 1.2M |
| 2025-09-23 | 22.52 | 22.64 | 21.87 | 22.00 | 1.8M |
| 2025-09-22 | 21.98 | 22.65 | 21.96 | 22.56 | 1.1M |
| 2025-09-19 | 21.75 | 22.16 | 21.60 | 22.02 | 2.0M |
| 2025-09-18 | 21.27 | 21.92 | 21.13 | 21.69 | 1.3M |
| 2025-09-17 | 21.36 | 21.54 | 21.00 | 21.16 | 1.3M |
| 2025-09-16 | 21.13 | 21.39 | 20.81 | 21.28 | 1.1M |
| 2025-09-15 | 21.26 | 21.59 | 20.79 | 21.10 | 1.2M |
| 2025-09-12 | 21.37 | 21.65 | 20.76 | 21.16 | 1.3M |
| 2025-09-11 | 21.17 | 21.61 | 20.94 | 21.56 | 1.2M |
| 2025-09-10 | 21.05 | 21.49 | 21.00 | 21.07 | 1.6M |
| 2025-09-09 | 21.01 | 21.23 | 20.69 | 20.91 | 1.0M |
| 2025-09-08 | 21.38 | 21.38 | 20.61 | 21.00 | 1.4M |
| 2025-09-05 | 21.59 | 21.79 | 20.77 | 21.19 | 1.3M |
| 2025-09-04 | 21.56 | 21.71 | 21.27 | 21.51 | 1.2M |
| 2025-09-03 | 21.51 | 21.64 | 20.70 | 21.28 | 2.3M |
| 2025-09-02 | 21.71 | 21.90 | 21.07 | 21.39 | 2.1M |
| 2025-08-29 | 22.20 | 22.55 | 22.11 | 22.30 | 1.2M |
| 2025-08-28 | 21.83 | 22.41 | 21.75 | 22.33 | 1.7M |
| 2025-08-27 | 21.55 | 22.12 | 21.40 | 21.80 | 1.4M |
| 2025-08-26 | 21.11 | 21.80 | 20.99 | 21.65 | 2.2M |
| 2025-08-25 | 20.88 | 21.07 | 20.65 | 21.00 | 1.0M |
| 2025-08-22 | 20.25 | 21.09 | 20.08 | 20.97 | 2.3M |
| 2025-08-21 | 19.46 | 20.27 | 19.35 | 20.17 | 1.9M |
| 2025-08-20 | 19.57 | 19.70 | 18.80 | 19.50 | 1.3M |
| 2025-08-19 | 19.94 | 19.95 | 19.31 | 19.74 | 1.7M |
| 2025-08-18 | 19.53 | 20.22 | 19.50 | 20.01 | 1.4M |
| 2025-08-15 | 18.93 | 19.65 | 18.93 | 19.51 | 1.9M |
| 2025-08-14 | 18.99 | 19.14 | 18.77 | 18.82 | 1.0M |
| 2025-08-13 | 19.44 | 19.47 | 19.05 | 19.19 | 1.1M |
| 2025-08-12 | 18.60 | 19.34 | 18.60 | 19.33 | 1.2M |
| 2025-08-11 | 18.60 | 18.93 | 18.49 | 18.57 | 1.3M |
| 2025-08-08 | 19.47 | 19.47 | 18.44 | 18.57 | 1.5M |
| 2025-08-07 | 19.79 | 19.79 | 18.67 | 19.13 | 1.2M |
| 2025-08-06 | 19.07 | 19.60 | 19.01 | 19.58 | 1.2M |
| 2025-08-05 | 19.71 | 19.71 | 18.88 | 19.16 | 1.4M |
| 2025-08-04 | 19.68 | 19.85 | 19.31 | 19.71 | 2.6M |
| 2025-08-01 | 19.35 | 19.64 | 18.25 | 19.35 | 4.7M |
| 2025-07-31 | 18.55 | 20.32 | 17.46 | 20.16 | 11.2M |
| 2025-07-30 | 15.80 | 16.37 | 15.66 | 16.06 | 3.0M |
| 2025-07-29 | 15.38 | 15.68 | 15.22 | 15.63 | 1.9M |
| 2025-07-28 | 15.25 | 15.60 | 15.18 | 15.27 | 1.2M |
| 2025-07-25 | 14.81 | 15.28 | 14.70 | 15.22 | 1.0M |
| 2025-07-24 | 14.80 | 14.93 | 14.65 | 14.70 | 1.0M |
| 2025-07-23 | 14.72 | 14.89 | 14.62 | 14.80 | 0.7M |
| 2025-07-22 | 14.50 | 15.75 | 14.39 | 14.64 | 1.2M |
| 2025-07-21 | 14.55 | 14.86 | 14.52 | 14.55 | 0.9M |
| 2025-07-18 | 14.78 | 14.89 | 14.38 | 14.51 | 1.2M |
| 2025-07-17 | 14.71 | 14.91 | 14.49 | 14.73 | 1.3M |
| 2025-07-16 | 14.83 | 14.94 | 14.58 | 14.66 | 1.2M |
| 2025-07-15 | 15.00 | 15.00 | 14.72 | 14.74 | 0.8M |
| 2025-07-14 | 14.87 | 15.11 | 14.77 | 14.91 | 1.0M |
| 2025-07-11 | 15.27 | 15.33 | 14.71 | 14.88 | 1.0M |
| 2025-07-10 | 15.60 | 15.75 | 15.18 | 15.33 | 1.0M |
| 2025-07-09 | 15.45 | 15.58 | 15.30 | 15.56 | 1.0M |
| 2025-07-08 | 15.28 | 15.61 | 15.10 | 15.44 | 2.2M |
| 2025-07-07 | 14.96 | 15.28 | 14.91 | 15.28 | 1.7M |
| 2025-07-03 | 15.00 | 15.25 | 14.96 | 15.04 | 0.7M |
| 2025-07-02 | 14.97 | 14.97 | 14.59 | 14.92 | 1.5M |
| 2025-07-01 | 14.82 | 14.98 | 14.45 | 14.90 | 1.2M |
| 2025-06-30 | 14.74 | 14.94 | 14.62 | 14.90 | 2.1M |
| 2025-06-27 | 14.53 | 14.89 | 14.43 | 14.71 | 3.7M |
| 2025-06-26 | 14.44 | 14.56 | 14.32 | 14.51 | 1.0M |
| 2025-06-25 | 14.55 | 14.58 | 14.25 | 14.40 | 0.9M |
| 2025-06-24 | 14.36 | 14.54 | 14.30 | 14.47 | 1.0M |
| 2025-06-23 | 13.55 | 14.23 | 13.43 | 14.16 | 1.3M |
| 2025-06-20 | 14.24 | 14.28 | 13.84 | 13.84 | 1.6M |
| 2025-06-18 | 13.87 | 14.17 | 13.86 | 14.10 | 1.5M |
| 2025-06-17 | 13.63 | 14.17 | 13.60 | 13.88 | 1.3M |
| 2025-06-16 | 13.52 | 13.79 | 13.37 | 13.79 | 1.0M |
| 2025-06-13 | 13.56 | 13.73 | 13.20 | 13.24 | 0.9M |
| 2025-06-12 | 13.76 | 13.90 | 13.72 | 13.82 | 0.6M |
| 2025-06-11 | 13.78 | 14.19 | 13.67 | 13.88 | 1.4M |
| 2025-06-10 | 13.48 | 13.88 | 13.39 | 13.72 | 1.3M |
| 2025-06-09 | 13.48 | 13.95 | 13.25 | 13.55 | 1.5M |
| 2025-06-06 | 13.00 | 13.54 | 12.91 | 13.38 | 1.2M |
| 2025-06-05 | 12.51 | 12.79 | 12.48 | 12.78 | 0.9M |
| 2025-06-04 | 12.53 | 12.71 | 12.36 | 12.61 | 1.0M |
| 2025-06-03 | 12.60 | 12.70 | 12.36 | 12.59 | 1.0M |
| 2025-06-02 | 12.58 | 12.69 | 12.31 | 12.55 | 1.2M |
| 2025-05-30 | 12.74 | 13.05 | 12.60 | 12.69 | 1.5M |
| 2025-05-29 | 12.72 | 13.09 | 12.45 | 12.85 | 1.9M |
| 2025-05-28 | 11.89 | 12.58 | 11.76 | 12.49 | 1.1M |
| 2025-05-27 | 12.06 | 12.10 | 11.85 | 11.94 | 0.9M |
| 2025-05-23 | 11.55 | 11.93 | 11.50 | 11.83 | 0.6M |
| 2025-05-22 | 11.56 | 11.94 | 11.54 | 11.78 | 1.2M |
| 2025-05-21 | 12.01 | 12.17 | 11.57 | 11.61 | 0.8M |
| 2025-05-20 | 12.43 | 12.47 | 12.10 | 12.16 | 0.9M |
| 2025-05-19 | 12.09 | 12.77 | 12.09 | 12.51 | 1.2M |
| 2025-05-16 | 12.20 | 12.42 | 12.15 | 12.27 | 0.7M |
| 2025-05-15 | 12.41 | 12.57 | 12.09 | 12.14 | 0.7M |
| 2025-05-14 | 12.19 | 12.55 | 12.18 | 12.44 | 1.9M |
| 2025-05-13 | 12.00 | 12.43 | 12.00 | 12.15 | 1.9M |
| 2025-05-12 | 12.25 | 12.42 | 11.88 | 11.96 | 1.0M |
| 2025-05-09 | 11.66 | 11.89 | 11.51 | 11.74 | 0.9M |
| 2025-05-08 | 11.78 | 12.07 | 11.52 | 11.78 | 1.2M |
| 2025-05-07 | 11.60 | 11.94 | 11.51 | 11.71 | 1.8M |
| 2025-05-06 | 11.72 | 11.80 | 11.40 | 11.50 | 1.4M |
| 2025-05-05 | 11.50 | 12.00 | 11.34 | 11.82 | 1.7M |
| 2025-05-02 | 11.37 | 11.98 | 11.24 | 11.65 | 1.5M |
| 2025-05-01 | 11.99 | 12.49 | 11.12 | 11.45 | 3.6M |
| 2025-04-30 | 12.10 | 12.58 | 12.06 | 12.13 | 2.3M |
| 2025-04-29 | 12.24 | 12.44 | 12.04 | 12.36 | 1.4M |
| 2025-04-28 | 12.27 | 12.40 | 12.11 | 12.24 | 0.8M |
| 2025-04-25 | 11.90 | 12.30 | 11.90 | 12.25 | 0.7M |
| 2025-04-24 | 11.84 | 12.03 | 11.81 | 12.01 | 1.5M |
| 2025-04-23 | 12.00 | 12.21 | 11.66 | 11.75 | 1.0M |
| 2025-04-22 | 11.58 | 11.86 | 11.50 | 11.59 | 1.7M |
| 2025-04-21 | 11.66 | 11.70 | 11.19 | 11.33 | 0.8M |
| 2025-04-17 | 11.81 | 11.85 | 11.56 | 11.76 | 0.8M |
| 2025-04-16 | 11.65 | 11.87 | 11.52 | 11.83 | 0.7M |
| 2025-04-15 | 11.87 | 11.97 | 11.71 | 11.85 | 1.0M |
| 2025-04-14 | 11.88 | 11.94 | 11.49 | 11.86 | 0.7M |
| 2025-04-11 | 11.24 | 11.82 | 11.04 | 11.69 | 1.2M |
| 2025-04-10 | 11.14 | 11.51 | 10.88 | 11.29 | 1.7M |
| 2025-04-09 | 10.54 | 12.00 | 10.54 | 11.62 | 2.0M |
| 2025-04-08 | 11.01 | 11.16 | 10.22 | 10.56 | 2.1M |
| 2025-04-07 | 9.77 | 11.33 | 9.66 | 10.53 | 2.0M |
| 2025-04-04 | 10.22 | 10.52 | 9.81 | 10.22 | 1.8M |
| 2025-04-03 | 10.71 | 11.08 | 10.56 | 10.78 | 1.6M |
| 2025-04-02 | 10.79 | 11.43 | 10.72 | 11.37 | 1.2M |
| 2025-04-01 | 10.68 | 11.00 | 10.47 | 10.99 | 1.3M |
| 2025-03-31 | 10.50 | 10.85 | 10.26 | 10.72 | 2.3M |
| 2025-03-28 | 10.96 | 11.05 | 10.52 | 10.83 | 1.8M |
| 2025-03-27 | 10.80 | 11.17 | 10.73 | 10.99 | 1.2M |
| 2025-03-26 | 11.34 | 11.39 | 10.84 | 10.91 | 1.3M |
| 2025-03-25 | 11.41 | 11.41 | 11.15 | 11.22 | 1.1M |
| 2025-03-24 | 11.29 | 11.47 | 11.21 | 11.34 | 1.3M |
| 2025-03-21 | 10.68 | 10.98 | 10.58 | 10.96 | 1.8M |
| 2025-03-20 | 10.89 | 11.41 | 10.85 | 10.93 | 1.6M |
| 2025-03-19 | 10.57 | 11.16 | 10.56 | 11.12 | 1.8M |
| 2025-03-18 | 10.70 | 10.98 | 10.47 | 10.66 | 1.1M |
| 2025-03-17 | 10.65 | 11.00 | 10.61 | 10.83 | 1.7M |
| 2025-03-14 | 9.94 | 10.81 | 9.92 | 10.70 | 2.2M |
| 2025-03-13 | 10.48 | 10.66 | 9.63 | 9.68 | 1.9M |
| 2025-03-12 | 10.52 | 10.70 | 10.16 | 10.58 | 1.8M |
| 2025-03-11 | 9.73 | 10.38 | 9.71 | 10.08 | 2.1M |
| 2025-03-10 | 10.01 | 10.09 | 9.54 | 9.96 | 2.9M |
| 2025-03-07 | 10.45 | 10.76 | 9.94 | 10.52 | 2.3M |
| 2025-03-06 | 11.31 | 11.52 | 10.42 | 10.53 | 2.4M |
| 2025-03-05 | 11.30 | 11.93 | 11.07 | 11.67 | 2.8M |
| 2025-03-04 | 11.13 | 11.54 | 10.95 | 11.29 | 2.4M |
| 2025-03-03 | 11.82 | 12.12 | 11.32 | 11.34 | 2.7M |
| 2025-02-28 | 11.50 | 11.79 | 11.20 | 11.66 | 3.9M |
| 2025-02-27 | 12.50 | 12.56 | 11.16 | 11.27 | 7.3M |
| 2025-02-26 | 13.14 | 13.73 | 13.14 | 13.30 | 2.2M |
| 2025-02-25 | 13.09 | 13.21 | 12.63 | 12.89 | 2.2M |
| 2025-02-24 | 13.65 | 13.87 | 13.10 | 13.23 | 2.1M |
| 2025-02-21 | 15.54 | 15.66 | 13.67 | 13.67 | 2.3M |
| 2025-02-20 | 15.48 | 15.78 | 15.24 | 15.41 | 2.8M |
| 2025-02-19 | 15.76 | 16.00 | 15.18 | 15.50 | 1.9M |
| 2025-02-18 | 16.62 | 16.78 | 15.75 | 16.02 | 2.9M |
| 2025-02-14 | 15.92 | 16.74 | 15.78 | 16.70 | 2.6M |
| 2025-02-13 | 15.71 | 15.79 | 15.08 | 15.73 | 1.4M |
| 2025-02-12 | 14.65 | 15.66 | 14.52 | 15.48 | 1.9M |
| 2025-02-11 | 14.28 | 15.14 | 14.28 | 14.88 | 2.4M |
| 2025-02-10 | 14.16 | 14.55 | 13.75 | 14.44 | 2.8M |
| 2025-02-07 | 14.43 | 14.46 | 13.56 | 14.10 | 3.2M |
| 2025-02-06 | 14.79 | 14.89 | 14.28 | 14.39 | 1.0M |
| 2025-02-05 | 14.87 | 14.89 | 14.45 | 14.76 | 1.4M |
| 2025-02-04 | 14.52 | 15.26 | 14.43 | 14.91 | 5.6M |
| 2025-02-03 | 14.06 | 14.69 | 13.80 | 14.44 | 1.4M |
| 2025-01-31 | 14.35 | 14.77 | 14.07 | 14.58 | 1.7M |
| 2025-01-30 | 14.49 | 14.89 | 14.22 | 14.30 | 1.1M |
| 2025-01-29 | 14.32 | 14.54 | 14.15 | 14.32 | 1.2M |
| 2025-01-28 | 14.04 | 14.86 | 13.88 | 14.25 | 2.0M |
| 2025-01-27 | 13.58 | 14.07 | 13.53 | 14.05 | 1.5M |
| 2025-01-24 | 14.37 | 14.40 | 13.47 | 13.90 | 2.4M |
| 2025-01-23 | 14.50 | 14.62 | 14.26 | 14.39 | 1.3M |
| 2025-01-22 | 15.80 | 15.98 | 14.41 | 14.65 | 1.9M |
| 2025-01-21 | 15.19 | 15.61 | 15.15 | 15.36 | 1.1M |
| 2025-01-17 | 15.24 | 15.25 | 14.90 | 15.02 | 1.0M |
| 2025-01-16 | 15.14 | 15.32 | 14.90 | 14.93 | 1.1M |
| 2025-01-15 | 15.16 | 15.68 | 14.93 | 15.14 | 2.3M |
| 2025-01-14 | 14.14 | 15.01 | 14.09 | 14.80 | 1.7M |
| 2025-01-13 | 13.63 | 14.01 | 13.33 | 13.96 | 1.4M |
| 2025-01-10 | 14.33 | 14.39 | 13.65 | 13.98 | 1.9M |
| 2025-01-08 | 14.65 | 14.92 | 14.39 | 14.59 | 1.6M |
| 2025-01-07 | 14.28 | 14.96 | 14.04 | 14.74 | 2.6M |
| 2025-01-06 | 14.32 | 14.56 | 14.12 | 14.20 | 1.7M |
| 2025-01-03 | 13.64 | 14.35 | 13.62 | 14.25 | 1.6M |
| 2025-01-02 | 13.85 | 14.71 | 13.47 | 13.74 | 2.4M |