20.18
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 | 20.30 | 20.60 | 19.96 | 20.18 | 3.5M |
| 2025-09-26 | 20.65 | 21.00 | 20.18 | 20.26 | 4.3M |
| 2025-09-25 | 20.63 | 21.03 | 20.51 | 20.76 | 4.6M |
| 2025-09-24 | 19.93 | 20.95 | 19.83 | 20.80 | 6.8M |
| 2025-09-23 | 20.03 | 20.36 | 19.04 | 20.10 | 8.3M |
| 2025-09-22 | 19.74 | 20.14 | 19.53 | 20.12 | 5.1M |
| 2025-09-19 | 19.88 | 20.04 | 19.30 | 19.66 | 6.0M |
| 2025-09-18 | 20.21 | 20.35 | 19.43 | 19.68 | 9.0M |
| 2025-09-17 | 20.00 | 20.66 | 19.61 | 20.43 | 8.9M |
| 2025-09-16 | 19.00 | 20.19 | 18.86 | 20.09 | 11.7M |
| 2025-09-15 | 19.65 | 19.65 | 18.76 | 18.99 | 8.4M |
| 2025-09-12 | 18.15 | 19.88 | 17.87 | 19.48 | 14.8M |
| 2025-09-11 | 18.08 | 18.14 | 17.80 | 18.09 | 4.2M |
| 2025-09-10 | 17.95 | 18.23 | 17.81 | 18.06 | 3.6M |
| 2025-09-09 | 18.42 | 18.52 | 17.80 | 17.90 | 5.7M |
| 2025-09-08 | 17.99 | 18.55 | 17.99 | 18.51 | 7.0M |
| 2025-09-05 | 17.33 | 18.06 | 17.26 | 17.95 | 6.0M |
| 2025-09-04 | 17.48 | 17.55 | 17.03 | 17.22 | 6.0M |
| 2025-09-03 | 17.99 | 18.24 | 17.31 | 17.34 | 7.1M |
| 2025-09-02 | 18.42 | 18.79 | 17.45 | 17.84 | 10.8M |
| 2025-09-01 | 17.90 | 18.83 | 17.90 | 18.40 | 10.8M |
| 2025-08-29 | 17.78 | 18.27 | 17.40 | 18.06 | 14.3M |
| 2025-08-28 | 17.08 | 17.65 | 16.74 | 17.51 | 11.6M |
| 2025-08-27 | 16.94 | 17.68 | 16.90 | 17.18 | 10.2M |
| 2025-08-26 | 16.91 | 17.14 | 16.77 | 16.96 | 4.5M |
| 2025-08-25 | 16.84 | 17.10 | 16.83 | 16.97 | 4.9M |
| 2025-08-22 | 16.86 | 16.92 | 16.66 | 16.85 | 4.5M |
| 2025-08-21 | 16.93 | 16.99 | 16.75 | 16.82 | 4.1M |
| 2025-08-20 | 16.82 | 16.92 | 16.68 | 16.92 | 3.2M |
| 2025-08-19 | 17.00 | 17.02 | 16.72 | 16.85 | 4.0M |
| 2025-08-18 | 16.80 | 17.03 | 16.60 | 16.92 | 5.6M |
| 2025-08-15 | 16.38 | 16.70 | 16.36 | 16.68 | 4.6M |
| 2025-08-14 | 16.95 | 16.99 | 16.37 | 16.39 | 5.3M |
| 2025-08-13 | 16.72 | 16.96 | 16.66 | 16.90 | 5.4M |
| 2025-08-12 | 16.86 | 16.87 | 16.66 | 16.69 | 3.7M |
| 2025-08-11 | 16.80 | 17.24 | 16.70 | 16.83 | 5.7M |
| 2025-08-08 | 16.58 | 16.99 | 16.49 | 16.71 | 5.9M |
| 2025-08-07 | 16.66 | 16.82 | 16.48 | 16.56 | 3.9M |
| 2025-08-06 | 16.66 | 16.76 | 16.50 | 16.66 | 4.4M |
| 2025-08-05 | 16.84 | 16.85 | 16.46 | 16.58 | 3.9M |
| 2025-08-04 | 16.19 | 16.75 | 16.08 | 16.67 | 6.1M |
| 2025-08-01 | 16.27 | 16.31 | 16.10 | 16.19 | 3.4M |
| 2025-07-31 | 16.30 | 16.54 | 16.10 | 16.20 | 5.3M |
| 2025-07-30 | 17.08 | 17.13 | 16.33 | 16.33 | 10.3M |
| 2025-07-29 | 16.86 | 17.35 | 16.62 | 17.15 | 9.1M |
| 2025-07-28 | 16.70 | 17.05 | 16.60 | 16.86 | 7.6M |
| 2025-07-25 | 17.45 | 17.60 | 16.67 | 16.75 | 15.4M |
| 2025-07-24 | 17.40 | 18.18 | 17.33 | 17.65 | 16.6M |
| 2025-07-23 | 19.00 | 19.00 | 17.40 | 17.40 | 27.7M |
| 2025-07-22 | 19.00 | 19.80 | 17.40 | 19.40 | 36.4M |
| 2025-07-21 | 15.18 | 17.49 | 15.18 | 17.02 | 22.1M |
| 2025-07-18 | 14.60 | 14.61 | 14.41 | 14.61 | 3.2M |
| 2025-07-17 | 14.66 | 14.73 | 14.50 | 14.54 | 3.2M |
| 2025-07-16 | 14.01 | 14.72 | 13.97 | 14.66 | 7.2M |
| 2025-07-15 | 14.28 | 14.29 | 13.95 | 14.02 | 3.6M |
| 2025-07-14 | 14.13 | 14.30 | 14.12 | 14.24 | 3.0M |
| 2025-07-11 | 14.19 | 14.24 | 14.04 | 14.16 | 2.8M |
| 2025-07-10 | 14.12 | 14.26 | 14.11 | 14.16 | 2.0M |
| 2025-07-09 | 14.33 | 14.41 | 14.08 | 14.19 | 3.4M |
| 2025-07-08 | 14.12 | 14.33 | 14.05 | 14.33 | 2.2M |
| 2025-07-07 | 14.17 | 14.17 | 13.86 | 14.12 | 2.0M |
| 2025-07-04 | 14.43 | 14.43 | 14.15 | 14.17 | 2.2M |
| 2025-07-03 | 14.40 | 14.50 | 14.30 | 14.40 | 2.1M |
| 2025-07-02 | 14.57 | 14.59 | 14.37 | 14.40 | 2.2M |
| 2025-07-01 | 14.72 | 14.74 | 14.45 | 14.59 | 2.0M |
| 2025-06-30 | 14.25 | 14.72 | 14.13 | 14.65 | 4.2M |
| 2025-06-27 | 14.16 | 14.31 | 14.14 | 14.17 | 1.7M |
| 2025-06-26 | 14.16 | 14.33 | 14.09 | 14.16 | 2.1M |
| 2025-06-25 | 14.13 | 14.29 | 14.08 | 14.26 | 2.2M |
| 2025-06-24 | 13.90 | 14.20 | 13.83 | 14.12 | 2.3M |
| 2025-06-23 | 13.65 | 13.83 | 13.53 | 13.83 | 1.3M |
| 2025-06-20 | 13.89 | 14.12 | 13.68 | 13.68 | 1.8M |
| 2025-06-19 | 14.06 | 14.34 | 13.87 | 13.90 | 2.4M |
| 2025-06-18 | 14.06 | 14.17 | 13.82 | 14.09 | 2.6M |
| 2025-06-17 | 14.05 | 14.30 | 14.00 | 14.09 | 3.1M |
| 2025-06-16 | 13.97 | 14.36 | 13.97 | 14.07 | 2.1M |
| 2025-06-13 | 14.14 | 14.18 | 13.95 | 14.08 | 1.8M |
| 2025-06-12 | 14.21 | 14.24 | 14.01 | 14.14 | 1.9M |
| 2025-06-11 | 14.11 | 14.44 | 14.11 | 14.22 | 1.5M |
| 2025-06-10 | 14.37 | 14.46 | 14.08 | 14.21 | 2.2M |
| 2025-06-09 | 14.50 | 14.58 | 14.32 | 14.40 | 1.7M |
| 2025-06-06 | 14.33 | 14.52 | 14.22 | 14.40 | 1.7M |
| 2025-06-05 | 14.19 | 14.44 | 14.08 | 14.33 | 1.8M |
| 2025-06-04 | 14.00 | 14.33 | 14.00 | 14.20 | 1.7M |
| 2025-06-03 | 13.75 | 14.14 | 13.75 | 14.09 | 1.8M |
| 2025-05-30 | 14.22 | 14.23 | 13.85 | 13.90 | 1.9M |
| 2025-05-29 | 14.29 | 14.42 | 14.11 | 14.39 | 2.5M |
| 2025-05-28 | 14.18 | 14.69 | 14.07 | 14.16 | 4.3M |
| 2025-05-27 | 14.34 | 14.51 | 14.11 | 14.23 | 2.1M |
| 2025-05-26 | 14.29 | 14.43 | 14.25 | 14.36 | 2.7M |
| 2025-05-23 | 14.36 | 14.61 | 14.18 | 14.27 | 3.3M |
| 2025-05-22 | 20.16 | 20.41 | 19.96 | 19.98 | 1.9M |
| 2025-05-21 | 20.73 | 20.73 | 20.06 | 20.12 | 3.6M |
| 2025-05-20 | 21.17 | 21.20 | 20.29 | 20.73 | 3.7M |
| 2025-05-19 | 21.69 | 21.69 | 20.98 | 21.17 | 1.5M |
| 2025-05-16 | 21.23 | 21.65 | 21.13 | 21.59 | 1.5M |
| 2025-05-15 | 21.48 | 21.48 | 21.11 | 21.17 | 1.2M |
| 2025-05-14 | 21.87 | 22.06 | 21.06 | 21.46 | 2.3M |
| 2025-05-13 | 22.28 | 22.34 | 21.84 | 22.05 | 1.4M |
| 2025-05-12 | 22.76 | 22.95 | 21.70 | 21.97 | 3.7M |
| 2025-05-09 | 22.36 | 22.57 | 22.05 | 22.39 | 2.0M |
| 2025-05-08 | 21.80 | 22.63 | 21.58 | 22.28 | 2.0M |
| 2025-05-07 | 21.90 | 22.27 | 21.52 | 21.70 | 1.3M |
| 2025-05-06 | 21.33 | 21.88 | 21.29 | 21.84 | 1.5M |
| 2025-04-30 | 21.15 | 21.63 | 20.70 | 21.36 | 3.0M |
| 2025-04-29 | 21.04 | 21.44 | 21.04 | 21.09 | 1.3M |
| 2025-04-28 | 21.47 | 21.50 | 20.97 | 21.23 | 1.2M |
| 2025-04-25 | 21.37 | 21.46 | 20.85 | 21.22 | 1.3M |
| 2025-04-24 | 21.41 | 21.73 | 21.30 | 21.39 | 1.2M |
| 2025-04-23 | 21.62 | 21.95 | 21.38 | 21.45 | 1.5M |
| 2025-04-22 | 21.47 | 21.70 | 21.00 | 21.61 | 1.5M |
| 2025-04-21 | 20.81 | 21.43 | 20.36 | 21.26 | 1.9M |
| 2025-04-18 | 20.67 | 20.96 | 20.50 | 20.53 | 1.9M |
| 2025-04-17 | 19.94 | 20.33 | 19.93 | 20.29 | 0.7M |
| 2025-04-16 | 20.57 | 20.68 | 19.75 | 19.98 | 1.9M |
| 2025-04-15 | 20.01 | 20.78 | 20.01 | 20.60 | 1.5M |
| 2025-04-14 | 20.14 | 20.58 | 20.03 | 20.24 | 1.5M |
| 2025-04-11 | 19.37 | 20.28 | 19.37 | 19.98 | 1.6M |
| 2025-04-10 | 19.30 | 20.13 | 19.11 | 19.65 | 1.9M |
| 2025-04-09 | 18.93 | 19.40 | 17.83 | 19.05 | 2.4M |
| 2025-04-08 | 19.11 | 19.70 | 18.42 | 18.93 | 2.2M |
| 2025-04-07 | 19.99 | 20.06 | 18.18 | 18.80 | 4.0M |
| 2025-04-03 | 21.03 | 21.23 | 20.30 | 20.75 | 2.5M |
| 2025-04-02 | 20.87 | 21.73 | 20.87 | 21.23 | 1.7M |
| 2025-04-01 | 21.09 | 21.43 | 20.90 | 21.06 | 1.2M |
| 2025-03-31 | 21.15 | 21.32 | 20.71 | 21.09 | 2.1M |
| 2025-03-28 | 21.34 | 21.65 | 21.08 | 21.20 | 1.6M |
| 2025-03-27 | 21.56 | 21.97 | 21.02 | 21.32 | 2.2M |
| 2025-03-26 | 21.09 | 22.08 | 21.00 | 21.55 | 2.0M |
| 2025-03-25 | 21.08 | 21.54 | 20.83 | 21.11 | 1.8M |
| 2025-03-24 | 21.72 | 21.93 | 20.79 | 21.26 | 3.3M |
| 2025-03-21 | 22.20 | 22.26 | 21.60 | 21.72 | 3.3M |
| 2025-03-20 | 22.46 | 22.54 | 22.00 | 22.23 | 3.1M |
| 2025-03-19 | 21.72 | 22.99 | 21.57 | 22.46 | 5.5M |
| 2025-03-18 | 21.28 | 21.90 | 21.11 | 21.72 | 2.7M |
| 2025-03-17 | 21.10 | 21.70 | 21.10 | 21.27 | 3.0M |
| 2025-03-14 | 20.50 | 21.47 | 20.21 | 21.41 | 5.0M |
| 2025-03-13 | 20.77 | 21.09 | 19.91 | 20.31 | 3.5M |
| 2025-03-12 | 21.33 | 21.33 | 20.70 | 20.96 | 2.3M |
| 2025-03-11 | 21.60 | 21.75 | 20.63 | 20.96 | 4.9M |
| 2025-03-10 | 21.52 | 21.91 | 21.29 | 21.75 | 3.8M |
| 2025-03-07 | 20.81 | 22.08 | 20.45 | 21.60 | 6.2M |
| 2025-03-06 | 20.85 | 21.00 | 20.55 | 20.81 | 2.7M |
| 2025-03-05 | 21.05 | 21.05 | 20.36 | 20.66 | 2.5M |
| 2025-03-04 | 20.11 | 21.07 | 20.11 | 20.96 | 3.0M |
| 2025-03-03 | 20.06 | 20.95 | 20.06 | 20.35 | 2.4M |
| 2025-02-28 | 20.98 | 21.09 | 20.11 | 20.12 | 3.9M |
| 2025-02-27 | 21.00 | 21.12 | 20.41 | 20.89 | 3.9M |
| 2025-02-26 | 20.80 | 21.08 | 20.45 | 21.04 | 4.5M |
| 2025-02-25 | 19.95 | 21.15 | 19.71 | 20.99 | 6.9M |
| 2025-02-24 | 20.04 | 20.28 | 19.57 | 19.98 | 5.1M |
| 2025-02-21 | 20.45 | 20.50 | 19.88 | 20.21 | 5.5M |
| 2025-02-20 | 19.00 | 20.68 | 19.00 | 20.45 | 9.9M |
| 2025-02-19 | 18.40 | 19.07 | 18.38 | 19.03 | 4.7M |
| 2025-02-18 | 18.37 | 18.90 | 18.28 | 18.40 | 5.3M |
| 2025-02-17 | 17.72 | 18.55 | 17.64 | 18.37 | 3.4M |
| 2025-02-14 | 17.89 | 17.89 | 17.53 | 17.71 | 1.4M |
| 2025-02-13 | 18.24 | 18.24 | 17.70 | 17.72 | 2.1M |
| 2025-02-12 | 17.99 | 18.30 | 17.84 | 18.20 | 3.1M |
| 2025-02-11 | 17.59 | 18.02 | 17.41 | 17.94 | 2.6M |
| 2025-02-10 | 17.69 | 17.69 | 17.41 | 17.56 | 1.8M |
| 2025-02-07 | 17.67 | 17.85 | 17.46 | 17.65 | 2.4M |
| 2025-02-06 | 17.36 | 17.64 | 17.25 | 17.62 | 1.7M |
| 2025-02-05 | 17.80 | 17.80 | 17.27 | 17.36 | 1.9M |
| 2025-01-27 | 17.97 | 18.10 | 17.59 | 17.60 | 1.5M |
| 2025-01-24 | 17.67 | 18.14 | 17.61 | 18.06 | 1.8M |
| 2025-01-23 | 17.91 | 18.17 | 17.76 | 17.81 | 1.9M |
| 2025-01-22 | 17.76 | 18.13 | 17.63 | 17.90 | 2.4M |
| 2025-01-21 | 17.10 | 18.20 | 17.05 | 18.00 | 5.7M |
| 2025-01-20 | 16.45 | 17.28 | 16.39 | 17.03 | 2.8M |
| 2025-01-17 | 16.27 | 16.56 | 16.03 | 16.40 | 1.6M |
| 2025-01-16 | 16.32 | 16.54 | 16.04 | 16.22 | 1.6M |
| 2025-01-15 | 16.19 | 16.37 | 16.11 | 16.16 | 1.2M |
| 2025-01-14 | 15.63 | 16.29 | 15.57 | 16.27 | 1.5M |
| 2025-01-13 | 15.48 | 15.75 | 15.15 | 15.56 | 1.5M |
| 2025-01-10 | 16.40 | 16.57 | 15.64 | 15.65 | 2.5M |
| 2025-01-09 | 16.39 | 16.63 | 16.26 | 16.43 | 1.1M |
| 2025-01-08 | 16.71 | 16.71 | 16.08 | 16.46 | 1.7M |
| 2025-01-07 | 16.56 | 16.74 | 16.22 | 16.73 | 1.3M |
| 2025-01-06 | 16.54 | 16.68 | 16.07 | 16.48 | 2.1M |
| 2025-01-03 | 17.60 | 17.69 | 16.39 | 16.54 | 2.9M |
| 2025-01-02 | 18.09 | 18.34 | 17.38 | 17.60 | 3.8M |