39.68
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 | 41.01 | 41.29 | 39.28 | 39.68 | 16.9M |
| 2025-09-25 | 38.60 | 43.53 | 38.45 | 41.11 | 29.2M |
| 2025-09-24 | 37.20 | 38.89 | 37.02 | 38.45 | 10.8M |
| 2025-09-23 | 39.26 | 39.61 | 36.70 | 37.66 | 13.6M |
| 2025-09-22 | 39.40 | 39.62 | 38.72 | 39.30 | 9.9M |
| 2025-09-19 | 39.73 | 40.50 | 39.26 | 39.53 | 12.6M |
| 2025-09-18 | 41.85 | 43.11 | 39.73 | 40.52 | 23.8M |
| 2025-09-17 | 40.92 | 42.66 | 40.75 | 42.45 | 21.3M |
| 2025-09-16 | 40.95 | 41.60 | 40.50 | 41.20 | 15.9M |
| 2025-09-15 | 38.99 | 42.00 | 38.70 | 41.51 | 26.4M |
| 2025-09-12 | 39.88 | 40.38 | 39.15 | 39.15 | 12.0M |
| 2025-09-11 | 39.70 | 40.50 | 38.40 | 40.26 | 15.7M |
| 2025-09-10 | 39.53 | 40.95 | 39.19 | 40.22 | 13.3M |
| 2025-09-09 | 40.41 | 41.25 | 39.10 | 39.84 | 13.8M |
| 2025-09-08 | 38.69 | 41.32 | 38.50 | 40.75 | 18.5M |
| 2025-09-05 | 38.10 | 39.27 | 37.20 | 38.69 | 14.8M |
| 2025-09-04 | 39.76 | 40.14 | 37.49 | 38.11 | 15.0M |
| 2025-09-03 | 39.72 | 41.56 | 39.39 | 39.77 | 15.9M |
| 2025-09-02 | 41.63 | 42.23 | 38.95 | 39.82 | 16.9M |
| 2025-09-01 | 42.90 | 42.93 | 41.44 | 41.80 | 19.3M |
| 2025-08-29 | 44.10 | 44.55 | 42.18 | 43.45 | 25.3M |
| 2025-08-28 | 41.70 | 45.95 | 41.10 | 45.66 | 28.5M |
| 2025-08-27 | 43.34 | 43.54 | 41.50 | 41.70 | 23.4M |
| 2025-08-26 | 41.05 | 46.00 | 40.90 | 43.59 | 30.9M |
| 2025-08-25 | 39.67 | 41.50 | 38.85 | 41.49 | 25.7M |
| 2025-08-22 | 38.80 | 39.91 | 38.52 | 39.72 | 19.6M |
| 2025-08-21 | 38.41 | 39.54 | 37.79 | 39.01 | 17.8M |
| 2025-08-20 | 38.39 | 39.38 | 38.22 | 38.86 | 15.4M |
| 2025-08-19 | 39.38 | 39.66 | 38.35 | 38.45 | 19.0M |
| 2025-08-18 | 39.20 | 39.86 | 39.03 | 39.70 | 23.0M |
| 2025-08-15 | 39.25 | 39.58 | 38.21 | 39.37 | 29.6M |
| 2025-08-14 | 37.95 | 41.54 | 37.95 | 40.37 | 40.4M |
| 2025-08-13 | 37.21 | 38.45 | 36.77 | 37.59 | 21.2M |
| 2025-08-12 | 37.20 | 38.26 | 36.87 | 37.33 | 19.0M |
| 2025-08-11 | 37.03 | 37.74 | 36.70 | 37.28 | 14.2M |
| 2025-08-08 | 37.29 | 38.37 | 36.68 | 37.12 | 18.1M |
| 2025-08-07 | 37.80 | 38.05 | 36.97 | 37.43 | 18.6M |
| 2025-08-06 | 37.08 | 39.62 | 36.95 | 37.91 | 27.8M |
| 2025-08-05 | 35.66 | 38.00 | 35.66 | 37.00 | 23.8M |
| 2025-08-04 | 34.31 | 36.89 | 34.03 | 35.98 | 21.1M |
| 2025-08-01 | 36.20 | 36.38 | 34.21 | 34.88 | 19.9M |
| 2025-07-31 | 37.64 | 37.80 | 36.00 | 36.16 | 19.9M |
| 2025-07-30 | 37.30 | 38.00 | 36.51 | 38.00 | 25.3M |
| 2025-07-29 | 35.44 | 37.51 | 35.10 | 37.50 | 26.4M |
| 2025-07-28 | 35.39 | 36.24 | 34.90 | 35.79 | 14.7M |
| 2025-07-25 | 35.82 | 35.92 | 35.16 | 35.39 | 12.6M |
| 2025-07-24 | 36.43 | 36.85 | 34.93 | 35.62 | 23.1M |
| 2025-07-23 | 36.05 | 37.30 | 35.91 | 36.58 | 18.3M |
| 2025-07-22 | 37.00 | 37.29 | 36.01 | 36.44 | 18.0M |
| 2025-07-21 | 36.34 | 37.43 | 36.26 | 37.39 | 20.1M |
| 2025-07-18 | 38.01 | 38.01 | 36.17 | 36.36 | 24.6M |
| 2025-07-17 | 37.31 | 38.50 | 36.59 | 38.04 | 24.3M |
| 2025-07-16 | 39.02 | 39.98 | 37.30 | 37.68 | 34.0M |
| 2025-07-15 | 37.27 | 39.87 | 37.11 | 39.86 | 39.8M |
| 2025-07-14 | 37.55 | 37.98 | 35.67 | 37.11 | 29.1M |
| 2025-07-11 | 38.21 | 38.99 | 37.15 | 37.55 | 27.5M |
| 2025-07-10 | 39.56 | 39.79 | 38.00 | 38.60 | 28.9M |
| 2025-07-09 | 39.80 | 40.56 | 38.61 | 39.39 | 35.9M |
| 2025-07-08 | 36.12 | 40.88 | 35.20 | 39.22 | 48.5M |
| 2025-07-07 | 34.51 | 38.55 | 34.51 | 35.65 | 40.3M |
| 2025-07-04 | 32.26 | 36.89 | 32.26 | 34.63 | 41.4M |
| 2025-07-03 | 33.30 | 34.50 | 32.01 | 32.56 | 22.0M |
| 2025-07-02 | 33.25 | 34.10 | 32.83 | 33.05 | 23.5M |
| 2025-07-01 | 33.13 | 34.34 | 32.71 | 33.41 | 31.1M |
| 2025-06-30 | 31.11 | 34.89 | 31.08 | 33.41 | 46.8M |
| 2025-06-27 | 31.22 | 32.15 | 31.01 | 31.15 | 27.5M |
| 2025-06-26 | 31.94 | 32.55 | 31.12 | 31.35 | 29.8M |
| 2025-06-25 | 32.61 | 33.67 | 31.60 | 31.99 | 54.6M |
| 2025-06-24 | 27.51 | 32.51 | 27.35 | 32.51 | 52.1M |
| 2025-06-23 | 26.32 | 27.22 | 26.20 | 27.09 | 19.6M |
| 2025-06-20 | 28.73 | 29.20 | 27.00 | 27.12 | 23.9M |
| 2025-06-19 | 27.45 | 29.60 | 27.12 | 28.43 | 31.6M |
| 2025-06-18 | 27.30 | 27.70 | 26.84 | 27.62 | 19.4M |
| 2025-06-17 | 29.14 | 29.65 | 27.43 | 27.57 | 29.6M |
| 2025-06-16 | 27.90 | 30.98 | 27.90 | 29.45 | 34.1M |
| 2025-06-13 | 29.23 | 29.30 | 27.88 | 28.16 | 25.4M |
| 2025-06-12 | 28.03 | 30.19 | 27.77 | 29.23 | 41.1M |
| 2025-06-11 | 26.61 | 29.00 | 26.57 | 28.60 | 34.9M |
| 2025-06-10 | 26.16 | 27.05 | 25.60 | 26.85 | 24.6M |
| 2025-06-09 | 25.85 | 26.35 | 25.80 | 26.29 | 12.0M |
| 2025-06-06 | 26.09 | 26.78 | 25.62 | 25.90 | 15.4M |
| 2025-06-05 | 26.75 | 27.16 | 26.15 | 26.32 | 20.7M |
| 2025-06-04 | 26.76 | 27.53 | 26.56 | 26.95 | 20.8M |
| 2025-06-03 | 25.10 | 27.50 | 25.10 | 27.09 | 27.3M |
| 2025-05-30 | 26.23 | 27.78 | 25.58 | 25.64 | 24.3M |
| 2025-05-29 | 26.42 | 26.73 | 26.04 | 26.54 | 20.5M |
| 2025-05-28 | 25.95 | 27.26 | 25.53 | 26.76 | 29.1M |
| 2025-05-27 | 25.86 | 26.46 | 25.43 | 26.23 | 30.3M |
| 2025-05-26 | 24.02 | 27.89 | 24.01 | 26.03 | 39.0M |
| 2025-05-23 | 25.06 | 25.21 | 24.09 | 24.15 | 24.8M |
| 2025-05-22 | 24.43 | 26.38 | 24.09 | 25.71 | 33.0M |
| 2025-05-21 | 24.11 | 24.82 | 23.88 | 24.48 | 16.3M |
| 2025-05-20 | 23.78 | 24.69 | 23.45 | 24.32 | 16.3M |
| 2025-05-19 | 23.92 | 24.21 | 23.31 | 23.77 | 9.8M |
| 2025-05-16 | 22.99 | 24.44 | 22.87 | 24.05 | 16.6M |
| 2025-05-15 | 23.88 | 24.08 | 22.90 | 23.11 | 11.1M |
| 2025-05-14 | 23.87 | 24.12 | 23.55 | 23.89 | 8.5M |
| 2025-05-13 | 24.25 | 24.42 | 23.85 | 23.90 | 10.1M |
| 2025-05-12 | 24.30 | 24.45 | 23.84 | 24.10 | 10.1M |
| 2025-05-09 | 24.47 | 24.55 | 23.85 | 24.04 | 13.1M |
| 2025-05-08 | 23.95 | 24.70 | 23.81 | 24.50 | 20.0M |
| 2025-05-07 | 24.84 | 25.04 | 23.79 | 24.09 | 23.1M |
| 2025-05-06 | 22.70 | 25.41 | 22.50 | 24.78 | 26.7M |
| 2025-04-30 | 22.00 | 23.10 | 22.00 | 22.71 | 20.4M |
| 2025-04-29 | 21.00 | 22.97 | 20.70 | 22.08 | 27.7M |
| 2025-04-28 | 20.09 | 21.07 | 20.09 | 20.62 | 15.2M |
| 2025-04-25 | 20.48 | 20.81 | 20.00 | 20.06 | 12.1M |
| 2025-04-24 | 21.24 | 21.38 | 20.21 | 20.36 | 13.7M |
| 2025-04-23 | 21.95 | 22.33 | 21.22 | 21.38 | 14.0M |
| 2025-04-22 | 22.55 | 22.83 | 21.83 | 21.95 | 12.4M |
| 2025-04-21 | 22.04 | 22.39 | 21.10 | 21.77 | 10.8M |
| 2025-04-18 | 21.47 | 22.42 | 21.33 | 22.38 | 9.8M |
| 2025-04-17 | 21.78 | 22.04 | 21.43 | 21.52 | 6.8M |
| 2025-04-16 | 22.52 | 22.56 | 21.52 | 21.76 | 7.0M |
| 2025-04-15 | 22.38 | 23.34 | 22.17 | 22.60 | 9.0M |
| 2025-04-14 | 22.05 | 23.08 | 21.85 | 22.45 | 12.1M |
| 2025-04-11 | 22.40 | 22.77 | 21.62 | 21.99 | 15.3M |
| 2025-04-10 | 25.00 | 25.20 | 22.37 | 23.20 | 23.7M |
| 2025-04-09 | 22.37 | 23.53 | 20.91 | 23.44 | 9.7M |
| 2025-04-08 | 21.80 | 23.42 | 21.15 | 22.82 | 11.9M |
| 2025-04-07 | 25.00 | 25.20 | 20.90 | 20.90 | 10.4M |
| 2025-04-03 | 24.99 | 26.88 | 24.88 | 26.12 | 7.6M |
| 2025-04-02 | 25.15 | 26.90 | 25.05 | 25.74 | 8.3M |
| 2025-04-01 | 24.56 | 25.90 | 24.52 | 25.05 | 6.9M |
| 2025-03-31 | 24.08 | 25.20 | 23.82 | 24.61 | 6.7M |
| 2025-03-28 | 24.11 | 25.40 | 24.11 | 24.54 | 6.7M |
| 2025-03-27 | 23.79 | 24.77 | 23.55 | 24.11 | 4.5M |
| 2025-03-26 | 24.09 | 24.41 | 23.90 | 23.96 | 3.6M |
| 2025-03-25 | 24.49 | 24.94 | 23.90 | 24.18 | 4.8M |
| 2025-03-24 | 25.51 | 26.36 | 23.90 | 24.66 | 11.3M |
| 2025-03-21 | 25.47 | 26.36 | 25.20 | 25.62 | 5.9M |
| 2025-03-20 | 26.54 | 26.58 | 25.73 | 25.79 | 6.0M |
| 2025-03-19 | 27.29 | 28.02 | 26.40 | 26.80 | 8.7M |
| 2025-03-18 | 27.81 | 28.50 | 26.88 | 27.22 | 9.9M |
| 2025-03-17 | 29.16 | 29.96 | 27.01 | 27.61 | 14.8M |
| 2025-03-14 | 25.67 | 28.78 | 25.00 | 28.06 | 17.4M |
| 2025-03-13 | 25.44 | 26.62 | 24.47 | 26.02 | 9.4M |
| 2025-03-12 | 25.42 | 26.29 | 24.70 | 25.50 | 7.5M |
| 2025-03-11 | 25.02 | 25.36 | 24.28 | 25.02 | 5.4M |
| 2025-03-10 | 25.87 | 26.00 | 24.72 | 25.50 | 7.8M |
| 2025-03-07 | 25.38 | 26.19 | 24.91 | 26.10 | 10.9M |
| 2025-03-06 | 23.95 | 25.57 | 23.95 | 25.13 | 10.4M |
| 2025-03-05 | 24.00 | 24.16 | 23.18 | 23.87 | 5.8M |
| 2025-03-04 | 23.50 | 24.88 | 23.42 | 23.99 | 8.7M |
| 2025-03-03 | 22.65 | 25.20 | 22.28 | 23.81 | 13.9M |
| 2025-02-28 | 23.52 | 24.50 | 22.34 | 22.69 | 12.0M |
| 2025-02-27 | 23.16 | 23.87 | 22.77 | 23.52 | 6.8M |
| 2025-02-26 | 23.72 | 24.39 | 23.01 | 23.30 | 6.4M |
| 2025-02-25 | 23.61 | 23.97 | 22.96 | 23.31 | 6.1M |
| 2025-02-24 | 23.80 | 24.42 | 22.94 | 24.20 | 8.9M |
| 2025-02-21 | 23.11 | 24.26 | 22.52 | 23.97 | 9.2M |
| 2025-02-20 | 23.49 | 23.97 | 23.01 | 23.12 | 6.1M |
| 2025-02-19 | 22.78 | 23.68 | 22.58 | 23.49 | 10.4M |
| 2025-02-18 | 24.61 | 25.92 | 23.18 | 23.28 | 15.1M |
| 2025-02-17 | 24.59 | 25.93 | 23.80 | 24.03 | 14.8M |
| 2025-02-14 | 23.94 | 24.79 | 23.24 | 24.47 | 11.2M |
| 2025-02-13 | 23.97 | 24.42 | 23.27 | 24.05 | 8.3M |
| 2025-02-12 | 23.75 | 24.20 | 23.40 | 23.85 | 6.6M |
| 2025-02-11 | 23.73 | 24.47 | 23.28 | 23.75 | 6.8M |
| 2025-02-10 | 23.14 | 24.00 | 23.00 | 23.89 | 6.9M |
| 2025-02-07 | 23.20 | 23.68 | 22.64 | 23.00 | 9.2M |
| 2025-02-06 | 22.68 | 23.50 | 21.80 | 23.40 | 10.6M |
| 2025-02-05 | 21.72 | 22.38 | 21.20 | 22.11 | 7.2M |
| 2025-01-27 | 22.36 | 22.36 | 21.25 | 21.40 | 5.1M |
| 2025-01-24 | 20.79 | 22.10 | 20.72 | 21.99 | 8.1M |
| 2025-01-23 | 20.25 | 21.40 | 20.13 | 20.86 | 9.1M |
| 2025-01-22 | 19.97 | 20.29 | 19.69 | 20.09 | 4.2M |
| 2025-01-21 | 20.31 | 20.47 | 19.80 | 20.26 | 6.1M |
| 2025-01-20 | 20.73 | 21.20 | 19.98 | 20.15 | 8.6M |
| 2025-01-17 | 19.93 | 21.08 | 19.39 | 20.71 | 11.6M |
| 2025-01-16 | 20.33 | 21.95 | 19.76 | 19.99 | 15.3M |
| 2025-01-15 | 19.32 | 19.48 | 18.89 | 19.06 | 6.1M |
| 2025-01-14 | 18.39 | 19.07 | 18.08 | 19.01 | 4.5M |
| 2025-01-13 | 17.70 | 18.24 | 17.33 | 18.16 | 3.5M |
| 2025-01-10 | 18.70 | 19.16 | 18.07 | 18.07 | 4.8M |
| 2025-01-09 | 18.51 | 19.08 | 18.31 | 18.84 | 4.0M |
| 2025-01-08 | 18.42 | 18.77 | 17.73 | 18.53 | 4.6M |
| 2025-01-07 | 18.34 | 18.53 | 18.02 | 18.44 | 3.5M |
| 2025-01-06 | 18.30 | 18.67 | 17.47 | 18.20 | 5.1M |
| 2025-01-03 | 19.42 | 19.70 | 18.14 | 18.25 | 5.7M |
| 2025-01-02 | 19.76 | 20.18 | 19.09 | 19.42 | 6.0M |