26.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.40 | 25.65 | 25.40 | 25.65 | 0.0M |
| 2024-12-27 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0M |
| 2024-12-26 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2024-12-24 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0M |
| 2024-12-23 | 25.40 | 25.90 | 25.36 | 25.90 | 0.0M |
| 2024-12-20 | 25.45 | 25.58 | 25.45 | 25.47 | 0.0M |
| 2024-12-19 | 25.50 | 25.50 | 25.31 | 25.31 | 0.0M |
| 2024-12-18 | 25.48 | 25.55 | 25.48 | 25.55 | 0.0M |
| 2024-12-17 | 25.62 | 25.62 | 25.48 | 25.48 | 0.0M |
| 2024-12-16 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0M |
| 2024-12-13 | 25.75 | 25.75 | 25.70 | 25.75 | 0.0M |
| 2024-12-12 | 25.75 | 25.99 | 25.74 | 25.99 | 0.0M |
| 2024-12-11 | 25.60 | 25.68 | 25.60 | 25.67 | 0.0M |
| 2024-12-10 | 25.57 | 25.89 | 25.56 | 25.89 | 0.0M |
| 2024-12-09 | 25.52 | 25.59 | 25.51 | 25.57 | 0.0M |
| 2024-12-06 | 25.74 | 25.80 | 25.50 | 25.57 | 0.0M |
| 2024-12-03 | 25.54 | 25.54 | 25.35 | 25.50 | 0.0M |
| 2024-12-02 | 25.58 | 25.58 | 25.58 | 25.58 | 0.0M |
| 2024-11-26 | 25.78 | 25.78 | 25.78 | 25.78 | 0.0M |
| 2024-11-25 | 25.87 | 25.93 | 25.85 | 25.92 | 0.0M |
| 2024-11-22 | 25.95 | 25.95 | 25.66 | 25.95 | 0.0M |
| 2024-11-21 | 25.69 | 25.76 | 25.69 | 25.76 | 0.0M |
| 2024-11-20 | 25.80 | 25.80 | 25.60 | 25.60 | 0.0M |
| 2024-11-15 | 25.62 | 26.05 | 25.62 | 26.05 | 0.0M |
| 2024-11-14 | 25.84 | 25.84 | 25.84 | 25.84 | 0.0M |
| 2024-11-13 | 25.83 | 25.83 | 25.83 | 25.83 | 0.0M |
| 2024-11-12 | 25.84 | 25.84 | 25.60 | 25.60 | 0.0M |
| 2024-11-11 | 25.62 | 25.63 | 25.60 | 25.63 | 0.0M |
| 2024-11-08 | 25.61 | 25.61 | 25.61 | 25.61 | 0.0M |
| 2024-11-07 | 25.65 | 25.65 | 25.61 | 25.61 | 0.0M |
| 2024-11-06 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0M |
| 2024-11-05 | 26.10 | 26.10 | 26.10 | 26.10 | 0.0M |
| 2024-11-04 | 25.89 | 26.10 | 25.89 | 26.10 | 0.0M |
| 2024-10-31 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0M |
| 2024-10-30 | 25.70 | 25.70 | 25.70 | 25.70 | 0.0M |
| 2024-10-29 | 25.75 | 25.75 | 25.73 | 25.73 | 0.0M |
| 2024-10-28 | 25.60 | 25.60 | 25.60 | 25.60 | 0.0M |
| 2024-10-25 | 25.67 | 25.67 | 25.67 | 25.67 | 0.0M |
| 2024-10-24 | 25.60 | 25.70 | 25.60 | 25.70 | 0.0M |
| 2024-10-23 | 25.63 | 25.70 | 25.63 | 25.65 | 0.0M |
| 2024-10-22 | 25.60 | 25.66 | 25.60 | 25.61 | 0.0M |
| 2024-10-21 | 25.60 | 25.66 | 25.60 | 25.60 | 0.0M |
| 2024-10-18 | 25.60 | 25.60 | 25.50 | 25.56 | 0.0M |
| 2024-10-17 | 26.05 | 26.14 | 25.76 | 25.78 | 0.0M |
| 2024-10-16 | 25.74 | 25.74 | 25.74 | 25.74 | 0.0M |
| 2024-10-15 | 25.80 | 25.80 | 25.76 | 25.80 | 0.0M |
| 2024-10-14 | 25.90 | 26.05 | 25.90 | 25.95 | 0.0M |
| 2024-10-11 | 26.05 | 26.05 | 25.91 | 25.91 | 0.0M |
| 2024-10-10 | 26.03 | 26.03 | 26.03 | 26.03 | 0.0M |
| 2024-10-09 | 25.88 | 25.99 | 25.84 | 25.86 | 0.0M |
| 2024-10-08 | 26.00 | 26.04 | 25.88 | 25.88 | 0.0M |
| 2024-10-07 | 25.66 | 25.89 | 25.60 | 25.89 | 0.0M |
| 2024-10-04 | 25.90 | 25.90 | 25.90 | 25.90 | 0.0M |
| 2024-10-03 | 25.72 | 25.99 | 25.72 | 25.99 | 0.0M |
| 2024-10-02 | 25.78 | 25.95 | 25.55 | 25.95 | 0.0M |
| 2024-10-01 | 25.72 | 25.75 | 25.70 | 25.75 | 0.0M |
| 2024-09-30 | 25.67 | 25.67 | 25.67 | 25.67 | 0.0M |
| 2024-09-27 | 25.79 | 25.79 | 25.64 | 25.70 | 0.0M |
| 2024-09-26 | 25.61 | 25.87 | 25.61 | 25.80 | 0.0M |
| 2024-09-25 | 25.69 | 25.79 | 25.69 | 25.79 | 0.0M |
| 2024-09-24 | 25.75 | 25.77 | 25.54 | 25.69 | 0.0M |
| 2024-09-23 | 25.80 | 25.80 | 25.79 | 25.79 | 0.0M |
| 2024-09-20 | 25.75 | 25.85 | 25.65 | 25.75 | 0.0M |
| 2024-09-19 | 25.87 | 25.87 | 25.66 | 25.66 | 0.0M |
| 2024-09-18 | 25.60 | 25.87 | 25.60 | 25.87 | 0.0M |
| 2024-09-17 | 25.82 | 25.82 | 25.60 | 25.77 | 0.0M |
| 2024-09-16 | 25.74 | 25.74 | 25.65 | 25.70 | 0.0M |
| 2024-09-13 | 25.79 | 25.79 | 25.79 | 25.79 | 0.0M |
| 2024-09-12 | 25.65 | 25.75 | 25.55 | 25.75 | 0.0M |
| 2024-09-11 | 25.62 | 25.65 | 25.55 | 25.55 | 0.0M |
| 2024-09-10 | 25.60 | 25.65 | 25.60 | 25.60 | 0.0M |
| 2024-09-09 | 25.66 | 25.66 | 25.66 | 25.66 | 0.0M |
| 2024-09-06 | 25.67 | 25.68 | 25.67 | 25.67 | 0.0M |
| 2024-09-05 | 25.55 | 25.65 | 25.55 | 25.65 | 0.0M |
| 2024-09-04 | 25.57 | 25.92 | 25.50 | 25.60 | 0.0M |
| 2024-09-03 | 25.65 | 25.80 | 25.55 | 25.57 | 0.0M |
| 2024-08-30 | 25.64 | 25.65 | 25.62 | 25.65 | 0.0M |
| 2024-08-29 | 25.85 | 25.85 | 25.61 | 25.67 | 0.0M |
| 2024-08-28 | 25.74 | 25.74 | 25.58 | 25.58 | 0.0M |
| 2024-08-27 | 25.80 | 25.80 | 25.59 | 25.59 | 0.0M |
| 2024-08-26 | 25.90 | 25.90 | 25.72 | 25.72 | 0.0M |
| 2024-08-23 | 25.54 | 25.85 | 25.52 | 25.82 | 0.0M |
| 2024-08-22 | 25.99 | 25.99 | 25.58 | 25.58 | 0.0M |
| 2024-08-21 | 25.57 | 25.65 | 25.57 | 25.65 | 0.0M |
| 2024-08-19 | 25.82 | 25.88 | 25.50 | 25.66 | 0.0M |
| 2024-08-15 | 25.71 | 25.86 | 25.71 | 25.81 | 0.0M |
| 2024-08-14 | 25.91 | 26.03 | 25.69 | 25.72 | 0.0M |
| 2024-08-13 | 25.94 | 25.94 | 25.94 | 25.94 | 0.0M |
| 2024-08-12 | 25.92 | 25.92 | 25.75 | 25.76 | 0.0M |
| 2024-08-09 | 26.07 | 26.07 | 25.93 | 25.95 | 0.0M |
| 2024-08-08 | 26.00 | 26.00 | 25.77 | 25.91 | 0.0M |
| 2024-08-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-08-06 | 25.77 | 25.92 | 25.77 | 25.92 | 0.0M |
| 2024-08-05 | 26.00 | 26.04 | 25.62 | 26.04 | 0.0M |
| 2024-08-02 | 26.00 | 26.02 | 26.00 | 26.00 | 0.0M |
| 2024-08-01 | 26.09 | 26.09 | 26.00 | 26.09 | 0.0M |
| 2024-07-31 | 26.08 | 26.08 | 26.05 | 26.05 | 0.0M |
| 2024-07-30 | 26.05 | 26.06 | 26.05 | 26.05 | 0.0M |
| 2024-07-29 | 26.02 | 26.02 | 26.02 | 26.02 | 0.0M |
| 2024-07-26 | 26.02 | 26.18 | 26.00 | 26.00 | 0.0M |
| 2024-07-25 | 26.05 | 26.05 | 26.00 | 26.00 | 0.0M |
| 2024-07-24 | 26.03 | 26.05 | 26.03 | 26.05 | 0.0M |
| 2024-07-23 | 26.05 | 26.05 | 26.00 | 26.02 | 0.0M |
| 2024-07-22 | 26.05 | 26.05 | 26.01 | 26.02 | 0.0M |
| 2024-07-19 | 26.01 | 26.20 | 26.00 | 26.05 | 0.0M |
| 2024-07-18 | 26.15 | 26.20 | 26.10 | 26.20 | 0.0M |
| 2024-07-17 | 26.23 | 26.23 | 26.01 | 26.01 | 0.0M |
| 2024-07-16 | 26.19 | 26.19 | 26.19 | 26.19 | 0.0M |
| 2024-07-15 | 26.15 | 26.19 | 26.15 | 26.19 | 0.0M |
| 2024-07-12 | 26.03 | 26.06 | 26.03 | 26.05 | 0.0M |
| 2024-07-11 | 26.10 | 26.25 | 26.08 | 26.10 | 0.0M |
| 2024-07-10 | 26.02 | 26.09 | 26.00 | 26.09 | 0.0M |
| 2024-07-09 | 26.00 | 26.10 | 26.00 | 26.09 | 0.0M |
| 2024-07-08 | 26.05 | 26.11 | 26.04 | 26.11 | 0.0M |
| 2024-07-05 | 26.00 | 26.09 | 26.00 | 26.05 | 0.0M |
| 2024-07-03 | 25.81 | 25.81 | 25.73 | 25.73 | 0.0M |
| 2024-07-02 | 25.70 | 25.70 | 25.70 | 25.70 | 0.0M |
| 2024-07-01 | 25.90 | 25.90 | 25.68 | 25.90 | 0.0M |
| 2024-06-28 | 25.78 | 25.90 | 25.68 | 25.68 | 0.0M |
| 2024-06-27 | 25.79 | 25.90 | 25.79 | 25.79 | 0.0M |
| 2024-06-26 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0M |
| 2024-06-24 | 25.83 | 25.83 | 25.83 | 25.83 | 0.0M |
| 2024-06-20 | 25.83 | 25.90 | 25.76 | 25.89 | 0.0M |
| 2024-06-18 | 25.90 | 25.90 | 25.79 | 25.89 | 0.0M |
| 2024-06-17 | 25.85 | 25.90 | 25.76 | 25.76 | 0.0M |
| 2024-06-14 | 25.85 | 25.85 | 25.84 | 25.84 | 0.0M |
| 2024-06-13 | 25.76 | 25.76 | 25.76 | 25.76 | 0.0M |
| 2024-06-12 | 25.92 | 25.92 | 25.92 | 25.92 | 0.0M |
| 2024-06-11 | 25.96 | 25.96 | 25.81 | 25.82 | 0.0M |
| 2024-06-10 | 25.89 | 25.96 | 25.89 | 25.96 | 0.0M |
| 2024-06-07 | 25.86 | 25.95 | 25.86 | 25.92 | 0.0M |
| 2024-06-06 | 25.94 | 25.94 | 25.85 | 25.85 | 0.0M |
| 2024-06-05 | 25.88 | 25.95 | 25.88 | 25.95 | 0.0M |
| 2024-06-03 | 26.00 | 26.00 | 25.89 | 25.89 | 0.0M |
| 2024-05-31 | 25.79 | 25.80 | 25.79 | 25.79 | 0.0M |
| 2024-05-30 | 25.77 | 25.77 | 25.77 | 25.77 | 0.0M |
| 2024-05-29 | 25.80 | 25.80 | 25.76 | 25.76 | 0.0M |
| 2024-05-28 | 25.78 | 25.88 | 25.76 | 25.85 | 0.0M |
| 2024-05-24 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0M |
| 2024-05-23 | 25.69 | 25.80 | 25.58 | 25.76 | 0.0M |
| 2024-05-22 | 25.60 | 25.76 | 25.50 | 25.64 | 0.0M |
| 2024-05-21 | 25.80 | 25.80 | 25.65 | 25.65 | 0.0M |
| 2024-05-20 | 25.69 | 25.80 | 25.61 | 25.71 | 0.0M |
| 2024-05-17 | 25.70 | 25.77 | 25.62 | 25.77 | 0.0M |
| 2024-05-16 | 25.85 | 25.85 | 25.76 | 25.76 | 0.0M |
| 2024-05-15 | 25.75 | 25.80 | 25.70 | 25.80 | 0.0M |
| 2024-05-14 | 25.72 | 25.72 | 25.72 | 25.72 | 0.0M |
| 2024-05-13 | 25.80 | 25.85 | 25.61 | 25.61 | 0.0M |
| 2024-05-10 | 25.63 | 25.80 | 25.56 | 25.80 | 0.0M |
| 2024-05-09 | 25.69 | 25.75 | 25.50 | 25.74 | 0.0M |
| 2024-05-08 | 25.71 | 25.72 | 25.69 | 25.69 | 0.0M |
| 2024-05-07 | 25.80 | 25.80 | 25.70 | 25.80 | 0.0M |
| 2024-05-06 | 25.71 | 25.85 | 25.71 | 25.71 | 0.0M |
| 2024-05-02 | 25.79 | 25.79 | 25.76 | 25.76 | 0.0M |
| 2024-05-01 | 25.58 | 25.98 | 25.55 | 25.98 | 0.0M |
| 2024-04-30 | 25.96 | 25.96 | 25.70 | 25.71 | 0.0M |
| 2024-04-29 | 25.65 | 25.84 | 25.65 | 25.80 | 0.0M |
| 2024-04-26 | 25.72 | 25.98 | 25.72 | 25.98 | 0.0M |
| 2024-04-25 | 25.60 | 25.86 | 25.56 | 25.81 | 0.0M |
| 2024-04-24 | 25.65 | 25.75 | 25.52 | 25.75 | 0.0M |
| 2024-04-23 | 25.55 | 25.99 | 25.51 | 25.70 | 0.0M |
| 2024-04-22 | 25.67 | 25.99 | 25.64 | 25.64 | 0.0M |
| 2024-04-19 | 25.70 | 25.70 | 25.68 | 25.68 | 0.0M |
| 2024-04-18 | 25.53 | 25.64 | 25.53 | 25.54 | 0.0M |
| 2024-04-17 | 25.58 | 25.64 | 25.52 | 25.52 | 0.0M |
| 2024-04-16 | 26.29 | 26.29 | 25.85 | 25.85 | 0.0M |
| 2024-04-15 | 26.21 | 26.21 | 25.80 | 25.80 | 0.0M |
| 2024-04-12 | 26.19 | 26.19 | 25.79 | 25.86 | 0.0M |
| 2024-04-11 | 26.32 | 26.32 | 25.60 | 25.63 | 0.0M |
| 2024-04-10 | 26.01 | 26.19 | 26.00 | 26.02 | 0.0M |
| 2024-04-09 | 26.04 | 26.35 | 26.02 | 26.02 | 0.0M |
| 2024-04-08 | 26.24 | 26.24 | 26.02 | 26.02 | 0.0M |
| 2024-04-05 | 26.31 | 26.64 | 26.07 | 26.10 | 0.0M |
| 2024-04-04 | 26.31 | 26.31 | 26.20 | 26.31 | 0.0M |
| 2024-04-03 | 26.26 | 26.30 | 26.20 | 26.21 | 0.0M |
| 2024-04-02 | 26.03 | 26.26 | 26.03 | 26.18 | 0.0M |
| 2024-04-01 | 26.03 | 26.30 | 26.03 | 26.10 | 0.0M |
| 2024-03-28 | 26.18 | 26.25 | 26.12 | 26.22 | 0.0M |
| 2024-03-27 | 26.13 | 26.35 | 26.13 | 26.30 | 0.0M |
| 2024-03-26 | 26.45 | 26.74 | 26.14 | 26.14 | 0.0M |
| 2024-03-25 | 26.31 | 26.90 | 26.15 | 26.85 | 0.2M |
| 2024-03-22 | 25.96 | 26.40 | 25.81 | 26.31 | 0.1M |
| 2024-03-21 | 25.62 | 25.78 | 25.60 | 25.78 | 0.0M |
| 2024-03-20 | 25.67 | 26.11 | 25.67 | 25.83 | 0.0M |
| 2024-03-19 | 25.83 | 26.19 | 25.83 | 25.86 | 0.0M |
| 2024-03-18 | 25.66 | 25.81 | 25.60 | 25.79 | 0.0M |
| 2024-03-15 | 25.77 | 25.89 | 25.65 | 25.65 | 0.0M |
| 2024-03-14 | 25.53 | 25.59 | 25.40 | 25.57 | 0.0M |
| 2024-03-13 | 25.44 | 25.54 | 25.44 | 25.54 | 0.0M |
| 2024-03-12 | 25.42 | 25.45 | 25.42 | 25.43 | 0.0M |
| 2024-03-11 | 25.44 | 25.44 | 25.39 | 25.39 | 0.0M |
| 2024-03-08 | 25.42 | 25.44 | 25.39 | 25.41 | 0.0M |
| 2024-03-07 | 25.43 | 25.44 | 25.37 | 25.43 | 0.0M |
| 2024-03-06 | 25.42 | 25.42 | 25.30 | 25.37 | 0.0M |
| 2024-03-05 | 25.43 | 25.44 | 25.35 | 25.35 | 0.0M |
| 2024-03-04 | 25.46 | 25.50 | 25.31 | 25.36 | 0.0M |
| 2024-03-01 | 25.33 | 25.45 | 25.25 | 25.32 | 0.0M |
| 2024-02-29 | 25.16 | 25.31 | 25.16 | 25.27 | 0.0M |
| 2024-02-28 | 25.44 | 25.44 | 25.30 | 25.43 | 0.0M |
| 2024-02-27 | 25.46 | 25.46 | 25.24 | 25.29 | 0.0M |
| 2024-02-23 | 25.22 | 25.22 | 25.22 | 25.22 | 0.0M |
| 2024-02-22 | 25.25 | 25.48 | 25.25 | 25.39 | 0.0M |
| 2024-02-21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.0M |
| 2024-02-20 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0M |
| 2024-02-16 | 25.21 | 25.40 | 25.21 | 25.40 | 0.0M |
| 2024-02-15 | 25.16 | 25.32 | 25.16 | 25.21 | 0.0M |
| 2024-02-14 | 25.36 | 25.37 | 25.17 | 25.31 | 0.0M |
| 2024-02-13 | 25.48 | 25.48 | 25.45 | 25.45 | 0.0M |
| 2024-02-12 | 25.02 | 25.30 | 25.02 | 25.30 | 0.0M |
| 2024-02-09 | 25.34 | 25.45 | 25.05 | 25.05 | 0.0M |
| 2024-02-08 | 25.40 | 25.40 | 25.19 | 25.23 | 0.0M |
| 2024-02-07 | 25.22 | 25.31 | 25.22 | 25.31 | 0.0M |
| 2024-02-06 | 25.30 | 25.30 | 25.21 | 25.21 | 0.0M |
| 2024-02-05 | 25.27 | 25.30 | 25.25 | 25.30 | 0.0M |
| 2024-02-02 | 25.30 | 25.30 | 25.21 | 25.22 | 0.0M |
| 2024-01-31 | 25.25 | 25.30 | 25.20 | 25.30 | 0.0M |
| 2024-01-30 | 25.27 | 25.38 | 25.15 | 25.38 | 0.0M |
| 2024-01-29 | 25.45 | 25.45 | 25.24 | 25.37 | 0.0M |
| 2024-01-26 | 25.20 | 25.23 | 25.20 | 25.23 | 0.0M |
| 2024-01-25 | 25.15 | 25.25 | 25.15 | 25.17 | 0.0M |
| 2024-01-24 | 25.75 | 25.79 | 25.15 | 25.15 | 0.0M |
| 2024-01-23 | 25.25 | 25.75 | 25.18 | 25.75 | 0.0M |
| 2024-01-22 | 25.20 | 25.20 | 25.15 | 25.20 | 0.0M |
| 2024-01-19 | 25.16 | 25.20 | 25.16 | 25.16 | 0.0M |
| 2024-01-18 | 25.14 | 25.28 | 25.14 | 25.28 | 0.0M |
| 2024-01-17 | 25.68 | 25.68 | 25.64 | 25.64 | 0.0M |
| 2024-01-12 | 25.59 | 25.71 | 25.34 | 25.65 | 0.0M |
| 2024-01-11 | 25.45 | 25.55 | 25.37 | 25.55 | 0.0M |
| 2024-01-10 | 25.35 | 25.50 | 25.35 | 25.45 | 0.0M |
| 2024-01-09 | 25.35 | 25.35 | 25.16 | 25.30 | 0.0M |
| 2024-01-08 | 25.26 | 25.35 | 25.15 | 25.20 | 0.0M |
| 2024-01-05 | 25.21 | 25.30 | 25.15 | 25.15 | 0.0M |
| 2024-01-04 | 25.15 | 25.30 | 25.15 | 25.20 | 0.0M |
| 2024-01-02 | 25.10 | 25.10 | 25.04 | 25.04 | 0.0M |