16.95
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 | 17.37 | 17.46 | 16.94 | 16.95 | 20.3M |
| 2025-09-25 | 17.80 | 17.97 | 17.57 | 17.58 | 16.9M |
| 2025-09-24 | 17.42 | 18.27 | 17.08 | 17.91 | 23.8M |
| 2025-09-23 | 18.19 | 18.29 | 17.10 | 17.50 | 28.0M |
| 2025-09-22 | 18.20 | 18.50 | 17.86 | 18.19 | 20.3M |
| 2025-09-19 | 17.91 | 18.10 | 17.65 | 17.87 | 16.8M |
| 2025-09-18 | 18.16 | 18.45 | 17.80 | 17.92 | 20.3M |
| 2025-09-17 | 18.44 | 18.49 | 18.17 | 18.23 | 15.2M |
| 2025-09-16 | 18.78 | 18.85 | 18.32 | 18.42 | 21.7M |
| 2025-09-15 | 18.96 | 19.10 | 18.40 | 18.80 | 33.0M |
| 2025-09-12 | 17.78 | 19.30 | 17.78 | 19.05 | 65.2M |
| 2025-09-11 | 17.92 | 18.15 | 17.51 | 18.08 | 19.2M |
| 2025-09-10 | 17.65 | 17.93 | 17.57 | 17.66 | 11.5M |
| 2025-09-09 | 17.71 | 17.86 | 17.47 | 17.57 | 13.7M |
| 2025-09-08 | 18.01 | 18.24 | 17.70 | 17.85 | 14.6M |
| 2025-09-05 | 17.38 | 18.10 | 17.23 | 18.07 | 23.6M |
| 2025-09-04 | 17.66 | 17.79 | 17.10 | 17.36 | 21.2M |
| 2025-09-03 | 17.88 | 18.01 | 17.50 | 17.65 | 20.3M |
| 2025-09-02 | 18.82 | 18.88 | 17.85 | 17.93 | 31.5M |
| 2025-09-01 | 19.50 | 19.61 | 18.72 | 18.74 | 31.9M |
| 2025-08-29 | 18.80 | 19.59 | 18.40 | 19.03 | 43.0M |
| 2025-08-28 | 18.90 | 18.99 | 18.35 | 18.89 | 32.8M |
| 2025-08-27 | 19.20 | 19.58 | 18.93 | 18.95 | 39.6M |
| 2025-08-26 | 18.70 | 19.45 | 18.58 | 19.12 | 33.2M |
| 2025-08-25 | 19.00 | 19.17 | 18.57 | 18.78 | 34.2M |
| 2025-08-22 | 18.20 | 18.88 | 18.09 | 18.71 | 38.0M |
| 2025-08-21 | 18.47 | 18.56 | 18.01 | 18.10 | 21.3M |
| 2025-08-20 | 18.30 | 18.58 | 18.03 | 18.48 | 22.8M |
| 2025-08-19 | 18.40 | 18.70 | 18.11 | 18.38 | 26.1M |
| 2025-08-18 | 18.22 | 18.55 | 18.15 | 18.47 | 26.6M |
| 2025-08-15 | 17.88 | 18.23 | 17.83 | 18.13 | 18.9M |
| 2025-08-14 | 18.25 | 18.35 | 17.93 | 18.01 | 22.5M |
| 2025-08-13 | 18.22 | 18.45 | 18.11 | 18.25 | 20.4M |
| 2025-08-12 | 18.26 | 18.35 | 18.00 | 18.22 | 21.6M |
| 2025-08-11 | 18.02 | 18.48 | 17.92 | 18.26 | 31.1M |
| 2025-08-08 | 17.89 | 18.88 | 17.55 | 18.16 | 61.0M |
| 2025-08-07 | 17.51 | 17.73 | 17.28 | 17.29 | 17.7M |
| 2025-08-06 | 16.90 | 17.80 | 16.82 | 17.48 | 35.3M |
| 2025-08-05 | 17.05 | 17.05 | 16.76 | 16.90 | 12.0M |
| 2025-08-04 | 16.80 | 17.00 | 16.71 | 16.99 | 9.9M |
| 2025-08-01 | 16.73 | 16.92 | 16.57 | 16.90 | 13.6M |
| 2025-07-31 | 16.60 | 17.00 | 16.60 | 16.64 | 12.8M |
| 2025-07-30 | 16.86 | 16.90 | 16.64 | 16.70 | 11.9M |
| 2025-07-29 | 17.04 | 17.07 | 16.79 | 16.94 | 15.8M |
| 2025-07-28 | 17.25 | 17.29 | 17.00 | 17.14 | 10.9M |
| 2025-07-25 | 17.30 | 17.38 | 17.07 | 17.14 | 15.1M |
| 2025-07-24 | 16.90 | 17.40 | 16.86 | 17.30 | 19.3M |
| 2025-07-23 | 17.20 | 17.26 | 16.95 | 16.97 | 16.0M |
| 2025-07-22 | 17.65 | 17.68 | 17.17 | 17.19 | 20.7M |
| 2025-07-21 | 17.65 | 18.00 | 17.52 | 17.73 | 19.3M |
| 2025-07-18 | 17.76 | 17.90 | 17.52 | 17.70 | 17.6M |
| 2025-07-17 | 17.28 | 17.74 | 17.15 | 17.66 | 25.3M |
| 2025-07-16 | 17.47 | 17.70 | 17.28 | 17.32 | 19.6M |
| 2025-07-15 | 17.27 | 17.55 | 17.16 | 17.43 | 24.7M |
| 2025-07-14 | 17.28 | 17.37 | 17.11 | 17.27 | 11.1M |
| 2025-07-11 | 17.00 | 17.38 | 16.83 | 17.28 | 17.0M |
| 2025-07-10 | 17.03 | 17.25 | 16.96 | 17.01 | 11.0M |
| 2025-07-09 | 17.13 | 17.20 | 17.00 | 17.15 | 11.7M |
| 2025-07-08 | 16.65 | 17.20 | 16.58 | 17.13 | 16.9M |
| 2025-07-07 | 16.87 | 16.88 | 16.64 | 16.69 | 10.0M |
| 2025-07-04 | 17.09 | 17.33 | 16.86 | 16.92 | 14.6M |
| 2025-07-03 | 16.96 | 17.49 | 16.87 | 16.99 | 15.4M |
| 2025-07-02 | 16.86 | 17.20 | 16.60 | 16.84 | 16.9M |
| 2025-07-01 | 17.18 | 17.24 | 16.82 | 16.93 | 15.1M |
| 2025-06-30 | 17.42 | 17.55 | 17.25 | 17.34 | 12.5M |
| 2025-06-27 | 17.18 | 17.44 | 17.04 | 17.29 | 13.0M |
| 2025-06-26 | 17.23 | 17.55 | 17.11 | 17.17 | 17.5M |
| 2025-06-25 | 16.88 | 17.32 | 16.86 | 17.26 | 21.3M |
| 2025-06-24 | 16.32 | 16.99 | 16.30 | 16.78 | 17.1M |
| 2025-06-23 | 15.94 | 16.28 | 15.88 | 16.25 | 10.4M |
| 2025-06-20 | 16.36 | 16.60 | 16.10 | 16.16 | 12.6M |
| 2025-06-19 | 16.50 | 16.77 | 16.38 | 16.42 | 13.0M |
| 2025-06-18 | 16.46 | 16.60 | 16.34 | 16.52 | 11.4M |
| 2025-06-17 | 16.77 | 16.77 | 16.36 | 16.46 | 12.1M |
| 2025-06-16 | 16.38 | 16.84 | 16.35 | 16.70 | 12.8M |
| 2025-06-13 | 17.00 | 17.00 | 16.55 | 16.59 | 20.0M |
| 2025-06-12 | 17.10 | 17.30 | 17.03 | 17.07 | 12.4M |
| 2025-06-11 | 17.36 | 17.38 | 17.18 | 17.24 | 10.7M |
| 2025-06-10 | 17.87 | 17.93 | 17.14 | 17.29 | 19.8M |
| 2025-06-09 | 17.60 | 17.80 | 17.54 | 17.66 | 14.5M |
| 2025-06-06 | 17.87 | 18.03 | 17.53 | 17.70 | 22.4M |
| 2025-06-05 | 17.31 | 17.72 | 17.23 | 17.64 | 23.3M |
| 2025-06-04 | 17.19 | 17.60 | 17.11 | 17.32 | 16.2M |
| 2025-06-03 | 17.00 | 17.26 | 16.97 | 17.10 | 9.3M |
| 2025-05-30 | 17.19 | 17.55 | 16.95 | 17.28 | 20.2M |
| 2025-05-29 | 16.95 | 17.34 | 16.91 | 17.19 | 15.3M |
| 2025-05-28 | 17.03 | 17.14 | 16.77 | 16.95 | 12.6M |
| 2025-05-27 | 17.26 | 17.32 | 16.95 | 17.01 | 13.8M |
| 2025-05-26 | 17.13 | 17.59 | 16.95 | 17.40 | 18.8M |
| 2025-05-23 | 17.38 | 17.43 | 16.96 | 16.98 | 17.7M |
| 2025-05-22 | 17.71 | 17.73 | 17.34 | 17.38 | 14.6M |
| 2025-05-21 | 17.86 | 17.95 | 17.57 | 17.61 | 16.4M |
| 2025-05-20 | 17.75 | 18.30 | 17.60 | 17.95 | 26.2M |
| 2025-05-19 | 17.48 | 18.44 | 17.02 | 18.07 | 34.1M |
| 2025-05-16 | 17.63 | 17.78 | 17.45 | 17.52 | 19.0M |
| 2025-05-15 | 18.19 | 18.22 | 17.36 | 17.45 | 27.0M |
| 2025-05-14 | 18.39 | 18.58 | 18.08 | 18.18 | 24.7M |
| 2025-05-13 | 18.84 | 18.95 | 18.48 | 18.51 | 18.6M |
| 2025-05-12 | 18.69 | 18.69 | 18.40 | 18.67 | 19.2M |
| 2025-05-09 | 18.94 | 18.94 | 18.35 | 18.52 | 19.3M |
| 2025-05-08 | 18.85 | 19.00 | 18.73 | 18.81 | 20.0M |
| 2025-05-07 | 19.58 | 19.58 | 18.70 | 18.90 | 43.7M |
| 2025-05-06 | 19.04 | 19.50 | 18.90 | 19.35 | 45.2M |
| 2025-04-30 | 18.50 | 19.35 | 18.21 | 18.98 | 50.0M |
| 2025-04-29 | 18.30 | 18.78 | 17.90 | 17.93 | 37.8M |
| 2025-04-28 | 17.88 | 18.88 | 17.86 | 18.37 | 33.6M |
| 2025-04-25 | 17.72 | 18.20 | 17.63 | 17.89 | 20.5M |
| 2025-04-24 | 18.20 | 18.26 | 17.59 | 17.68 | 26.7M |
| 2025-04-23 | 18.32 | 18.57 | 18.08 | 18.38 | 29.0M |
| 2025-04-22 | 18.36 | 18.45 | 17.95 | 17.96 | 21.3M |
| 2025-04-21 | 17.90 | 18.50 | 17.72 | 18.48 | 25.7M |
| 2025-04-18 | 17.93 | 18.35 | 17.80 | 17.98 | 18.6M |
| 2025-04-17 | 17.76 | 18.50 | 17.61 | 17.93 | 23.4M |
| 2025-04-16 | 18.40 | 18.49 | 17.68 | 17.76 | 26.6M |
| 2025-04-15 | 18.99 | 18.99 | 18.36 | 18.62 | 30.2M |
| 2025-04-14 | 18.10 | 18.50 | 18.06 | 18.34 | 27.8M |
| 2025-04-11 | 17.50 | 18.10 | 17.34 | 17.90 | 26.7M |
| 2025-04-10 | 17.90 | 18.23 | 17.60 | 17.68 | 39.8M |
| 2025-04-09 | 16.40 | 17.88 | 15.38 | 17.45 | 49.4M |
| 2025-04-08 | 17.28 | 17.68 | 16.00 | 16.80 | 47.3M |
| 2025-04-07 | 17.72 | 18.50 | 17.42 | 17.42 | 31.0M |
| 2025-04-03 | 19.29 | 19.98 | 19.20 | 19.36 | 34.6M |
| 2025-04-02 | 19.09 | 19.88 | 19.09 | 19.59 | 45.5M |
| 2025-04-01 | 19.41 | 19.44 | 18.75 | 19.03 | 41.3M |
| 2025-03-31 | 18.14 | 18.89 | 17.51 | 18.62 | 45.7M |
| 2025-03-28 | 18.12 | 19.03 | 18.11 | 18.40 | 40.0M |
| 2025-03-27 | 18.79 | 18.99 | 18.08 | 18.12 | 28.8M |
| 2025-03-26 | 18.31 | 18.76 | 18.31 | 18.53 | 24.1M |
| 2025-03-25 | 19.36 | 19.45 | 18.37 | 18.44 | 39.4M |
| 2025-03-24 | 20.19 | 20.32 | 18.80 | 19.33 | 54.0M |
| 2025-03-21 | 21.01 | 21.37 | 20.15 | 20.20 | 47.8M |
| 2025-03-20 | 21.20 | 22.20 | 20.67 | 21.33 | 54.4M |
| 2025-03-19 | 21.40 | 21.73 | 21.01 | 21.53 | 43.8M |
| 2025-03-18 | 21.40 | 21.65 | 20.91 | 21.39 | 54.5M |
| 2025-03-17 | 22.01 | 22.56 | 20.96 | 21.15 | 72.2M |
| 2025-03-14 | 22.57 | 22.84 | 21.93 | 22.22 | 65.3M |
| 2025-03-13 | 22.59 | 23.58 | 21.43 | 23.05 | 95.1M |
| 2025-03-12 | 23.49 | 23.80 | 22.73 | 22.81 | 99.2M |
| 2025-03-11 | 21.50 | 24.20 | 21.20 | 23.30 | 136.7M |
| 2025-03-10 | 22.00 | 22.97 | 21.22 | 22.45 | 153.3M |
| 2025-03-07 | 20.30 | 22.33 | 20.30 | 20.88 | 114.9M |
| 2025-03-06 | 20.70 | 21.33 | 20.40 | 20.66 | 113.1M |
| 2025-03-05 | 21.22 | 21.28 | 19.60 | 20.45 | 148.9M |
| 2025-03-04 | 17.37 | 20.21 | 17.27 | 20.21 | 104.8M |
| 2025-03-03 | 20.98 | 21.80 | 18.14 | 18.37 | 133.7M |
| 2025-02-28 | 19.10 | 20.91 | 17.88 | 20.15 | 145.7M |
| 2025-02-27 | 18.80 | 19.88 | 18.30 | 19.01 | 86.6M |
| 2025-02-26 | 18.25 | 19.58 | 18.10 | 18.83 | 77.5M |
| 2025-02-25 | 17.89 | 18.74 | 17.80 | 18.28 | 66.2M |
| 2025-02-24 | 18.40 | 19.00 | 17.90 | 18.68 | 118.2M |
| 2025-02-21 | 17.50 | 18.40 | 17.22 | 18.40 | 117.8M |
| 2025-02-20 | 16.60 | 17.10 | 16.13 | 16.73 | 59.4M |
| 2025-02-19 | 16.02 | 16.39 | 15.94 | 16.21 | 37.6M |
| 2025-02-18 | 16.45 | 16.74 | 15.80 | 15.90 | 55.2M |
| 2025-02-17 | 17.40 | 18.14 | 16.57 | 16.76 | 74.0M |
| 2025-02-14 | 17.45 | 17.84 | 16.57 | 16.99 | 92.6M |
| 2025-02-13 | 17.10 | 18.77 | 16.70 | 17.97 | 129.0M |
| 2025-02-12 | 16.44 | 17.31 | 16.35 | 17.06 | 78.5M |
| 2025-02-11 | 16.20 | 16.79 | 16.09 | 16.23 | 60.9M |
| 2025-02-10 | 16.06 | 16.46 | 15.99 | 16.38 | 84.5M |
| 2025-02-07 | 14.79 | 16.28 | 14.78 | 15.91 | 88.6M |
| 2025-02-06 | 14.55 | 14.87 | 14.33 | 14.80 | 33.4M |
| 2025-02-05 | 14.02 | 14.77 | 14.02 | 14.57 | 28.8M |
| 2025-01-27 | 15.09 | 15.33 | 14.00 | 14.42 | 41.1M |
| 2025-01-24 | 14.55 | 15.50 | 14.55 | 15.31 | 44.9M |
| 2025-01-23 | 15.70 | 15.70 | 14.69 | 14.69 | 49.8M |
| 2025-01-22 | 15.30 | 15.99 | 15.28 | 15.52 | 45.5M |
| 2025-01-21 | 15.70 | 15.80 | 15.04 | 15.48 | 41.8M |
| 2025-01-20 | 15.20 | 15.80 | 14.78 | 15.40 | 50.3M |
| 2025-01-17 | 14.80 | 15.25 | 14.66 | 14.72 | 35.4M |
| 2025-01-16 | 14.56 | 15.30 | 14.55 | 14.83 | 41.2M |
| 2025-01-15 | 14.77 | 15.02 | 14.35 | 14.49 | 35.3M |
| 2025-01-14 | 14.52 | 14.99 | 14.35 | 14.93 | 39.7M |
| 2025-01-13 | 14.43 | 14.65 | 14.00 | 14.24 | 35.3M |
| 2025-01-10 | 15.57 | 15.87 | 14.87 | 14.89 | 53.0M |
| 2025-01-09 | 16.32 | 16.75 | 15.69 | 15.80 | 68.2M |
| 2025-01-08 | 15.68 | 16.96 | 15.55 | 16.63 | 83.7M |
| 2025-01-07 | 14.67 | 16.18 | 14.46 | 15.95 | 66.7M |
| 2025-01-06 | 15.40 | 15.76 | 14.64 | 15.05 | 56.5M |
| 2025-01-03 | 15.98 | 16.13 | 14.58 | 14.58 | 62.9M |
| 2025-01-02 | 15.57 | 16.32 | 15.14 | 16.20 | 70.6M |