16.91
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 17.02 | 17.15 | 16.89 | 16.91 | 1.7M |
| 2025-09-29 | 16.75 | 17.02 | 16.35 | 16.94 | 2.0M |
| 2025-09-26 | 16.90 | 16.94 | 16.50 | 16.75 | 1.9M |
| 2025-09-25 | 16.75 | 17.10 | 16.61 | 16.81 | 2.8M |
| 2025-09-24 | 16.10 | 16.88 | 15.90 | 16.73 | 3.6M |
| 2025-09-23 | 16.63 | 16.63 | 15.60 | 16.14 | 3.7M |
| 2025-09-22 | 16.69 | 16.81 | 16.29 | 16.57 | 2.4M |
| 2025-09-19 | 16.97 | 17.03 | 16.50 | 16.70 | 2.7M |
| 2025-09-18 | 17.50 | 17.50 | 16.75 | 16.88 | 3.4M |
| 2025-09-17 | 17.50 | 17.55 | 17.32 | 17.39 | 1.7M |
| 2025-09-16 | 17.24 | 17.53 | 17.15 | 17.47 | 2.2M |
| 2025-09-15 | 17.40 | 17.40 | 17.06 | 17.15 | 1.9M |
| 2025-09-12 | 17.42 | 17.58 | 17.17 | 17.32 | 2.0M |
| 2025-09-11 | 17.50 | 17.50 | 16.98 | 17.46 | 2.4M |
| 2025-09-10 | 17.29 | 17.66 | 17.18 | 17.46 | 3.0M |
| 2025-09-09 | 17.36 | 17.47 | 17.08 | 17.29 | 2.6M |
| 2025-09-08 | 17.10 | 17.35 | 16.82 | 17.32 | 2.8M |
| 2025-09-05 | 16.97 | 17.10 | 16.50 | 17.03 | 2.9M |
| 2025-09-04 | 16.62 | 17.20 | 16.38 | 16.81 | 3.7M |
| 2025-09-03 | 17.18 | 17.27 | 16.49 | 16.62 | 2.6M |
| 2025-09-02 | 17.11 | 17.24 | 16.56 | 17.08 | 3.4M |
| 2025-09-01 | 16.86 | 17.36 | 16.78 | 17.13 | 3.8M |
| 2025-08-29 | 16.98 | 17.15 | 16.69 | 16.86 | 3.8M |
| 2025-08-28 | 17.60 | 17.79 | 16.40 | 17.12 | 6.1M |
| 2025-08-27 | 18.31 | 18.40 | 17.50 | 17.50 | 5.3M |
| 2025-08-26 | 18.11 | 18.44 | 17.91 | 18.23 | 4.0M |
| 2025-08-25 | 18.15 | 18.20 | 17.88 | 18.14 | 5.0M |
| 2025-08-22 | 18.28 | 18.35 | 17.96 | 18.18 | 3.2M |
| 2025-08-21 | 18.24 | 18.38 | 18.06 | 18.28 | 3.0M |
| 2025-08-20 | 18.18 | 18.27 | 17.88 | 18.26 | 3.0M |
| 2025-08-19 | 18.04 | 18.20 | 17.71 | 18.18 | 3.2M |
| 2025-08-18 | 17.56 | 18.30 | 17.45 | 17.87 | 4.4M |
| 2025-08-15 | 17.30 | 17.56 | 17.25 | 17.56 | 2.5M |
| 2025-08-14 | 17.92 | 17.92 | 17.22 | 17.25 | 3.3M |
| 2025-08-13 | 17.96 | 18.03 | 17.77 | 17.80 | 2.3M |
| 2025-08-12 | 17.98 | 18.05 | 17.75 | 17.88 | 1.9M |
| 2025-08-11 | 17.97 | 18.01 | 17.80 | 17.96 | 2.4M |
| 2025-08-08 | 17.87 | 17.89 | 17.52 | 17.80 | 2.3M |
| 2025-08-07 | 17.88 | 17.96 | 17.67 | 17.78 | 2.2M |
| 2025-08-06 | 18.05 | 18.10 | 17.74 | 17.90 | 2.3M |
| 2025-08-05 | 17.65 | 18.12 | 17.63 | 17.93 | 4.1M |
| 2025-08-04 | 17.70 | 17.77 | 17.30 | 17.60 | 2.9M |
| 2025-08-01 | 17.40 | 17.67 | 17.21 | 17.65 | 4.2M |
| 2025-07-31 | 17.32 | 17.62 | 17.18 | 17.28 | 3.7M |
| 2025-07-30 | 17.50 | 17.68 | 17.26 | 17.41 | 2.5M |
| 2025-07-29 | 17.55 | 17.69 | 17.22 | 17.40 | 2.9M |
| 2025-07-28 | 17.45 | 17.57 | 17.25 | 17.54 | 3.2M |
| 2025-07-25 | 17.50 | 17.56 | 17.16 | 17.36 | 3.3M |
| 2025-07-24 | 17.00 | 17.38 | 16.92 | 17.32 | 3.6M |
| 2025-07-23 | 17.31 | 17.32 | 16.98 | 17.00 | 2.7M |
| 2025-07-22 | 17.26 | 17.67 | 17.10 | 17.23 | 4.2M |
| 2025-07-21 | 17.14 | 17.26 | 17.06 | 17.18 | 2.7M |
| 2025-07-18 | 17.12 | 17.24 | 16.91 | 17.06 | 2.5M |
| 2025-07-17 | 17.11 | 17.13 | 16.91 | 17.03 | 2.8M |
| 2025-07-16 | 16.67 | 17.22 | 16.67 | 17.04 | 4.4M |
| 2025-07-15 | 16.97 | 16.99 | 16.20 | 16.71 | 4.3M |
| 2025-07-14 | 17.12 | 17.19 | 16.97 | 17.14 | 1.9M |
| 2025-07-11 | 17.20 | 17.23 | 16.81 | 17.12 | 2.7M |
| 2025-07-10 | 17.22 | 17.36 | 16.98 | 17.11 | 3.2M |
| 2025-07-09 | 17.42 | 17.45 | 17.14 | 17.22 | 2.9M |
| 2025-07-08 | 17.22 | 17.50 | 17.03 | 17.28 | 3.1M |
| 2025-07-07 | 16.88 | 17.20 | 16.87 | 17.18 | 3.0M |
| 2025-07-04 | 17.15 | 17.20 | 16.79 | 16.88 | 2.6M |
| 2025-07-03 | 17.04 | 17.19 | 16.95 | 17.15 | 3.2M |
| 2025-07-02 | 17.01 | 17.12 | 16.90 | 17.06 | 3.5M |
| 2025-07-01 | 17.20 | 17.35 | 16.89 | 17.01 | 6.4M |
| 2025-06-30 | 17.32 | 17.49 | 16.90 | 17.12 | 7.3M |
| 2025-06-27 | 16.70 | 17.30 | 16.70 | 17.26 | 4.8M |
| 2025-06-26 | 16.59 | 16.99 | 16.42 | 16.75 | 2.7M |
| 2025-06-25 | 16.70 | 16.74 | 16.31 | 16.56 | 2.8M |
| 2025-06-24 | 16.20 | 16.55 | 16.02 | 16.54 | 3.0M |
| 2025-06-23 | 15.48 | 15.97 | 15.45 | 15.95 | 2.8M |
| 2025-06-20 | 15.86 | 16.07 | 15.50 | 15.58 | 3.6M |
| 2025-06-19 | 16.34 | 16.43 | 15.91 | 16.00 | 2.9M |
| 2025-06-18 | 16.49 | 16.56 | 16.22 | 16.35 | 2.5M |
| 2025-06-17 | 16.82 | 16.86 | 16.41 | 16.56 | 2.8M |
| 2025-06-16 | 16.47 | 16.86 | 16.20 | 16.77 | 3.8M |
| 2025-06-13 | 16.96 | 17.10 | 16.35 | 16.42 | 4.8M |
| 2025-06-12 | 17.00 | 17.15 | 16.85 | 17.07 | 4.0M |
| 2025-06-11 | 16.90 | 17.48 | 16.70 | 16.85 | 4.9M |
| 2025-06-10 | 16.78 | 16.95 | 16.46 | 16.77 | 4.3M |
| 2025-06-09 | 16.50 | 16.89 | 16.42 | 16.79 | 3.7M |
| 2025-06-06 | 16.30 | 16.78 | 16.25 | 16.48 | 2.9M |
| 2025-06-05 | 16.37 | 16.46 | 16.16 | 16.37 | 3.1M |
| 2025-06-04 | 16.25 | 16.43 | 16.11 | 16.29 | 2.4M |
| 2025-06-03 | 15.88 | 16.32 | 15.82 | 16.17 | 3.6M |
| 2025-05-30 | 16.21 | 16.45 | 15.84 | 15.98 | 3.8M |
| 2025-05-29 | 15.86 | 16.13 | 15.69 | 16.11 | 2.8M |
| 2025-05-28 | 15.92 | 16.01 | 15.65 | 15.79 | 2.0M |
| 2025-05-27 | 15.88 | 16.06 | 15.68 | 15.88 | 2.4M |
| 2025-05-26 | 15.51 | 16.03 | 15.51 | 15.80 | 2.6M |
| 2025-05-23 | 15.80 | 15.95 | 15.45 | 15.52 | 3.2M |
| 2025-05-22 | 16.00 | 16.35 | 15.71 | 15.80 | 3.5M |
| 2025-05-21 | 16.21 | 16.31 | 15.94 | 16.13 | 3.8M |
| 2025-05-20 | 15.79 | 16.21 | 15.70 | 16.20 | 3.7M |
| 2025-05-19 | 15.61 | 15.85 | 15.45 | 15.78 | 2.7M |
| 2025-05-16 | 15.51 | 15.80 | 15.39 | 15.53 | 3.6M |
| 2025-05-15 | 15.35 | 15.70 | 15.29 | 15.49 | 2.9M |
| 2025-05-14 | 15.53 | 15.60 | 15.30 | 15.44 | 2.8M |
| 2025-05-13 | 15.68 | 15.85 | 15.43 | 15.45 | 3.2M |
| 2025-05-12 | 15.60 | 15.75 | 15.42 | 15.58 | 2.9M |
| 2025-05-09 | 15.83 | 15.85 | 15.51 | 15.55 | 2.3M |
| 2025-05-08 | 15.52 | 15.88 | 15.50 | 15.86 | 3.0M |
| 2025-05-07 | 15.64 | 15.75 | 15.38 | 15.53 | 3.5M |
| 2025-05-06 | 15.00 | 15.55 | 15.00 | 15.54 | 4.4M |
| 2025-04-30 | 14.98 | 15.20 | 14.96 | 14.99 | 4.2M |
| 2025-04-29 | 14.29 | 15.00 | 14.29 | 14.82 | 4.0M |
| 2025-04-28 | 14.64 | 14.79 | 14.22 | 14.44 | 3.9M |
| 2025-04-25 | 14.99 | 15.11 | 14.76 | 14.87 | 2.8M |
| 2025-04-24 | 15.22 | 15.24 | 14.70 | 14.88 | 3.2M |
| 2025-04-23 | 15.29 | 15.35 | 15.05 | 15.18 | 2.8M |
| 2025-04-22 | 15.26 | 15.46 | 15.05 | 15.28 | 4.0M |
| 2025-04-21 | 14.62 | 15.42 | 14.61 | 15.17 | 4.8M |
| 2025-04-18 | 14.50 | 14.83 | 14.40 | 14.70 | 3.3M |
| 2025-04-17 | 14.21 | 14.67 | 14.16 | 14.53 | 2.7M |
| 2025-04-16 | 14.75 | 14.99 | 14.14 | 14.42 | 4.0M |
| 2025-04-15 | 14.60 | 15.07 | 14.60 | 14.76 | 3.0M |
| 2025-04-14 | 14.39 | 14.91 | 14.31 | 14.67 | 3.4M |
| 2025-04-11 | 14.23 | 14.98 | 14.23 | 14.24 | 4.0M |
| 2025-04-10 | 13.80 | 14.68 | 13.80 | 14.30 | 5.8M |
| 2025-04-09 | 13.10 | 13.88 | 12.00 | 13.64 | 5.7M |
| 2025-04-08 | 13.55 | 14.18 | 12.93 | 13.25 | 5.1M |
| 2025-04-07 | 14.70 | 14.70 | 13.89 | 13.89 | 2.7M |
| 2025-04-03 | 15.10 | 15.55 | 14.95 | 15.43 | 2.9M |
| 2025-04-02 | 15.20 | 15.54 | 15.12 | 15.25 | 2.5M |
| 2025-04-01 | 14.93 | 15.50 | 14.93 | 15.17 | 2.8M |
| 2025-03-31 | 15.07 | 15.08 | 14.63 | 14.93 | 3.2M |
| 2025-03-28 | 15.41 | 15.64 | 15.16 | 15.25 | 2.9M |
| 2025-03-27 | 15.55 | 15.88 | 15.20 | 15.58 | 3.2M |
| 2025-03-26 | 15.30 | 15.87 | 15.24 | 15.70 | 3.6M |
| 2025-03-25 | 15.30 | 15.39 | 14.93 | 15.37 | 4.3M |
| 2025-03-24 | 16.30 | 16.33 | 15.10 | 15.42 | 5.7M |
| 2025-03-21 | 16.52 | 16.63 | 16.15 | 16.30 | 3.7M |
| 2025-03-20 | 16.49 | 16.84 | 16.37 | 16.52 | 4.6M |
| 2025-03-19 | 16.68 | 16.84 | 16.47 | 16.57 | 3.5M |
| 2025-03-18 | 16.59 | 16.83 | 16.45 | 16.67 | 3.8M |
| 2025-03-17 | 16.60 | 16.73 | 16.40 | 16.62 | 3.6M |
| 2025-03-14 | 16.31 | 16.59 | 16.08 | 16.51 | 4.5M |
| 2025-03-13 | 16.71 | 16.74 | 15.99 | 16.29 | 4.1M |
| 2025-03-12 | 16.59 | 16.92 | 16.50 | 16.70 | 4.5M |
| 2025-03-11 | 16.33 | 16.63 | 16.18 | 16.51 | 3.6M |
| 2025-03-10 | 16.30 | 16.52 | 16.10 | 16.44 | 3.5M |
| 2025-03-07 | 16.43 | 16.72 | 16.20 | 16.29 | 4.0M |
| 2025-03-06 | 15.98 | 16.75 | 15.98 | 16.56 | 6.0M |
| 2025-03-05 | 15.94 | 16.09 | 15.61 | 15.99 | 3.8M |
| 2025-03-04 | 15.53 | 15.98 | 15.52 | 15.94 | 3.6M |
| 2025-03-03 | 15.50 | 15.82 | 15.42 | 15.68 | 4.1M |
| 2025-02-28 | 16.20 | 16.27 | 15.46 | 15.50 | 5.2M |
| 2025-02-27 | 16.50 | 16.77 | 16.02 | 16.28 | 6.1M |
| 2025-02-26 | 16.45 | 16.66 | 16.32 | 16.48 | 5.0M |
| 2025-02-25 | 16.68 | 16.82 | 16.33 | 16.50 | 5.7M |
| 2025-02-24 | 17.07 | 17.16 | 16.75 | 16.89 | 5.2M |
| 2025-02-21 | 17.18 | 17.28 | 16.81 | 16.96 | 7.0M |
| 2025-02-20 | 16.95 | 17.36 | 16.76 | 17.36 | 8.1M |
| 2025-02-19 | 16.62 | 17.15 | 16.45 | 17.14 | 5.5M |
| 2025-02-18 | 17.59 | 17.59 | 16.59 | 16.62 | 7.7M |
| 2025-02-17 | 17.45 | 17.68 | 17.22 | 17.58 | 7.2M |
| 2025-02-14 | 17.43 | 17.56 | 16.95 | 17.45 | 8.5M |
| 2025-02-13 | 17.88 | 17.88 | 17.35 | 17.53 | 9.7M |
| 2025-02-12 | 17.50 | 17.89 | 17.48 | 17.65 | 10.5M |
| 2025-02-11 | 17.56 | 18.24 | 17.51 | 17.58 | 17.0M |
| 2025-02-10 | 16.40 | 17.89 | 16.37 | 17.89 | 14.6M |
| 2025-02-07 | 16.51 | 16.61 | 16.02 | 16.26 | 12.5M |
| 2025-02-06 | 16.67 | 16.78 | 15.93 | 16.48 | 15.0M |
| 2025-02-05 | 16.60 | 16.80 | 15.76 | 16.35 | 22.2M |
| 2025-01-27 | 16.66 | 18.60 | 16.40 | 17.51 | 25.7M |
| 2025-01-24 | 15.60 | 16.91 | 15.21 | 16.91 | 17.1M |
| 2025-01-23 | 14.33 | 15.37 | 14.33 | 15.37 | 4.2M |
| 2025-01-22 | 14.29 | 14.29 | 13.76 | 13.97 | 4.7M |
| 2025-01-21 | 15.18 | 15.36 | 13.88 | 14.19 | 8.8M |
| 2025-01-20 | 15.22 | 15.65 | 14.89 | 15.17 | 6.8M |
| 2025-01-17 | 15.75 | 15.82 | 15.23 | 15.29 | 8.7M |
| 2025-01-16 | 15.66 | 16.16 | 15.38 | 15.91 | 13.9M |
| 2025-01-15 | 14.48 | 15.15 | 14.48 | 15.15 | 10.1M |
| 2025-01-14 | 13.53 | 14.29 | 13.53 | 14.29 | 5.2M |
| 2025-01-13 | 13.25 | 13.32 | 12.60 | 13.30 | 3.2M |
| 2025-01-10 | 14.04 | 14.16 | 13.15 | 13.22 | 3.4M |
| 2025-01-09 | 13.84 | 14.12 | 13.69 | 14.07 | 2.8M |
| 2025-01-08 | 13.99 | 14.17 | 13.40 | 13.84 | 3.9M |
| 2025-01-07 | 13.37 | 13.99 | 13.37 | 13.98 | 3.4M |
| 2025-01-06 | 13.98 | 13.98 | 12.80 | 13.47 | 3.7M |
| 2025-01-03 | 14.79 | 15.00 | 13.61 | 13.81 | 5.7M |
| 2025-01-02 | 14.68 | 15.23 | 14.38 | 14.79 | 4.6M |