16.31
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 | 16.15 | 16.51 | 16.00 | 16.31 | 7.0M |
| 2025-09-25 | 16.41 | 16.68 | 15.96 | 16.27 | 10.2M |
| 2025-09-24 | 16.38 | 16.66 | 16.17 | 16.49 | 10.6M |
| 2025-09-23 | 16.35 | 16.97 | 16.11 | 16.54 | 14.2M |
| 2025-09-22 | 15.99 | 16.98 | 15.71 | 16.51 | 19.5M |
| 2025-09-19 | 15.93 | 16.38 | 15.40 | 16.09 | 22.3M |
| 2025-09-18 | 14.55 | 15.94 | 14.49 | 15.94 | 13.4M |
| 2025-09-17 | 14.21 | 14.55 | 14.15 | 14.49 | 5.2M |
| 2025-09-16 | 14.01 | 14.35 | 13.92 | 14.21 | 2.9M |
| 2025-09-15 | 14.13 | 14.18 | 13.87 | 14.00 | 2.6M |
| 2025-09-12 | 14.10 | 14.34 | 14.06 | 14.14 | 3.2M |
| 2025-09-11 | 14.24 | 14.28 | 13.88 | 14.11 | 3.5M |
| 2025-09-10 | 14.28 | 14.50 | 14.18 | 14.24 | 3.6M |
| 2025-09-09 | 14.21 | 14.39 | 14.06 | 14.29 | 4.9M |
| 2025-09-08 | 13.43 | 14.39 | 13.38 | 14.30 | 8.1M |
| 2025-09-05 | 13.38 | 13.50 | 13.13 | 13.40 | 4.4M |
| 2025-09-04 | 12.85 | 13.55 | 12.82 | 13.34 | 7.1M |
| 2025-09-03 | 13.36 | 13.38 | 12.81 | 12.82 | 4.7M |
| 2025-09-02 | 13.57 | 13.63 | 13.07 | 13.27 | 4.8M |
| 2025-09-01 | 13.37 | 13.72 | 13.33 | 13.50 | 4.3M |
| 2025-08-29 | 13.73 | 13.76 | 13.41 | 13.45 | 3.9M |
| 2025-08-28 | 14.03 | 14.26 | 13.27 | 13.74 | 6.5M |
| 2025-08-27 | 14.72 | 14.90 | 14.00 | 14.04 | 8.9M |
| 2025-08-26 | 14.80 | 14.91 | 14.60 | 14.80 | 3.6M |
| 2025-08-25 | 14.64 | 14.89 | 14.56 | 14.76 | 5.2M |
| 2025-08-22 | 14.81 | 14.95 | 14.53 | 14.62 | 3.6M |
| 2025-08-21 | 14.63 | 14.89 | 14.62 | 14.80 | 3.8M |
| 2025-08-20 | 14.69 | 14.73 | 14.55 | 14.63 | 3.4M |
| 2025-08-19 | 14.66 | 14.78 | 14.53 | 14.66 | 3.7M |
| 2025-08-18 | 14.38 | 14.96 | 14.31 | 14.56 | 5.4M |
| 2025-08-15 | 14.12 | 14.33 | 14.03 | 14.23 | 3.4M |
| 2025-08-14 | 14.48 | 14.53 | 14.01 | 14.09 | 3.4M |
| 2025-08-13 | 14.49 | 14.67 | 14.37 | 14.44 | 3.1M |
| 2025-08-12 | 14.58 | 14.64 | 14.38 | 14.47 | 2.7M |
| 2025-08-11 | 14.36 | 14.70 | 14.25 | 14.58 | 4.2M |
| 2025-08-08 | 14.38 | 14.38 | 14.03 | 14.27 | 3.4M |
| 2025-08-07 | 14.56 | 14.56 | 14.34 | 14.38 | 2.7M |
| 2025-08-06 | 14.37 | 14.60 | 14.26 | 14.47 | 4.3M |
| 2025-08-05 | 14.34 | 14.49 | 14.31 | 14.43 | 3.3M |
| 2025-08-04 | 14.10 | 14.55 | 13.78 | 14.33 | 6.1M |
| 2025-08-01 | 13.64 | 14.05 | 13.60 | 14.04 | 4.2M |
| 2025-07-31 | 14.13 | 14.21 | 13.62 | 13.64 | 4.3M |
| 2025-07-30 | 14.16 | 14.27 | 13.97 | 14.16 | 2.3M |
| 2025-07-29 | 14.28 | 14.35 | 13.97 | 14.16 | 3.3M |
| 2025-07-28 | 14.14 | 14.50 | 14.04 | 14.28 | 4.3M |
| 2025-07-25 | 14.01 | 14.29 | 13.87 | 14.13 | 3.6M |
| 2025-07-24 | 13.87 | 14.03 | 13.87 | 13.99 | 3.4M |
| 2025-07-23 | 14.15 | 14.23 | 13.86 | 13.88 | 4.4M |
| 2025-07-22 | 14.30 | 14.35 | 14.05 | 14.21 | 3.1M |
| 2025-07-21 | 13.84 | 14.33 | 13.84 | 14.20 | 4.9M |
| 2025-07-18 | 13.90 | 13.96 | 13.68 | 13.79 | 3.9M |
| 2025-07-17 | 14.00 | 14.08 | 13.83 | 13.88 | 4.2M |
| 2025-07-16 | 14.06 | 14.36 | 13.98 | 14.00 | 6.1M |
| 2025-07-15 | 14.66 | 14.93 | 13.70 | 14.07 | 17.9M |
| 2025-07-14 | 14.11 | 14.90 | 14.00 | 14.82 | 6.9M |
| 2025-07-11 | 14.00 | 14.26 | 13.73 | 14.15 | 4.5M |
| 2025-07-10 | 13.95 | 14.05 | 13.70 | 13.95 | 4.3M |
| 2025-07-09 | 13.80 | 14.00 | 13.77 | 13.88 | 3.7M |
| 2025-07-08 | 13.76 | 13.82 | 13.66 | 13.80 | 2.5M |
| 2025-07-07 | 13.57 | 13.86 | 13.57 | 13.78 | 3.7M |
| 2025-07-04 | 13.68 | 13.83 | 13.58 | 13.66 | 3.0M |
| 2025-07-03 | 13.65 | 13.79 | 13.60 | 13.75 | 2.7M |
| 2025-07-02 | 13.43 | 13.68 | 13.28 | 13.63 | 3.3M |
| 2025-07-01 | 13.49 | 13.67 | 13.28 | 13.49 | 3.1M |
| 2025-06-30 | 13.30 | 13.58 | 13.19 | 13.48 | 3.2M |
| 2025-06-27 | 13.05 | 13.27 | 13.05 | 13.20 | 3.0M |
| 2025-06-26 | 13.28 | 13.28 | 13.02 | 13.03 | 3.5M |
| 2025-06-25 | 12.99 | 13.29 | 12.89 | 13.23 | 4.8M |
| 2025-06-24 | 13.03 | 13.22 | 12.82 | 12.97 | 6.0M |
| 2025-06-23 | 12.88 | 13.04 | 12.75 | 12.98 | 2.9M |
| 2025-06-20 | 13.16 | 13.31 | 12.89 | 12.97 | 3.3M |
| 2025-06-19 | 13.55 | 13.55 | 13.10 | 13.18 | 3.2M |
| 2025-06-18 | 13.80 | 14.15 | 13.35 | 13.50 | 6.8M |
| 2025-06-17 | 14.22 | 14.23 | 13.71 | 13.83 | 3.7M |
| 2025-06-16 | 13.71 | 14.29 | 13.56 | 14.16 | 6.1M |
| 2025-06-13 | 14.04 | 14.04 | 13.50 | 13.53 | 3.9M |
| 2025-06-12 | 14.03 | 14.13 | 13.85 | 14.09 | 3.4M |
| 2025-06-11 | 14.09 | 14.28 | 13.96 | 14.01 | 3.2M |
| 2025-06-10 | 14.25 | 14.30 | 13.78 | 14.05 | 3.6M |
| 2025-06-09 | 14.29 | 14.48 | 14.09 | 14.28 | 2.9M |
| 2025-06-06 | 14.24 | 14.35 | 14.03 | 14.15 | 2.2M |
| 2025-06-05 | 14.45 | 14.49 | 14.04 | 14.24 | 4.3M |
| 2025-06-04 | 14.31 | 14.53 | 14.18 | 14.45 | 4.4M |
| 2025-06-03 | 13.58 | 14.78 | 13.52 | 14.37 | 7.8M |
| 2025-05-30 | 13.85 | 13.99 | 13.60 | 13.70 | 3.3M |
| 2025-05-29 | 13.96 | 14.15 | 13.70 | 13.92 | 4.1M |
| 2025-05-28 | 13.99 | 14.53 | 13.92 | 14.30 | 5.3M |
| 2025-05-27 | 14.08 | 14.26 | 13.82 | 13.92 | 3.7M |
| 2025-05-26 | 13.43 | 14.70 | 13.43 | 14.16 | 7.2M |
| 2025-05-23 | 13.75 | 13.89 | 13.43 | 13.43 | 2.8M |
| 2025-05-22 | 14.03 | 14.12 | 13.66 | 13.70 | 2.5M |
| 2025-05-21 | 14.26 | 14.30 | 13.91 | 14.04 | 2.4M |
| 2025-05-20 | 14.09 | 14.30 | 13.86 | 14.23 | 3.2M |
| 2025-05-19 | 13.89 | 14.22 | 13.70 | 14.02 | 3.3M |
| 2025-05-16 | 13.87 | 13.96 | 13.77 | 13.79 | 2.1M |
| 2025-05-15 | 13.85 | 13.95 | 13.60 | 13.77 | 2.2M |
| 2025-05-14 | 14.05 | 14.10 | 13.71 | 13.85 | 2.6M |
| 2025-05-13 | 14.43 | 14.45 | 14.00 | 14.06 | 3.0M |
| 2025-05-12 | 14.32 | 14.34 | 14.11 | 14.25 | 2.5M |
| 2025-05-09 | 14.29 | 14.45 | 14.08 | 14.16 | 2.6M |
| 2025-05-08 | 14.11 | 14.47 | 14.02 | 14.35 | 2.3M |
| 2025-05-07 | 14.22 | 14.38 | 13.97 | 14.24 | 3.5M |
| 2025-05-06 | 13.95 | 14.11 | 13.82 | 14.10 | 3.4M |
| 2025-04-30 | 13.36 | 13.80 | 13.16 | 13.60 | 3.7M |
| 2025-04-29 | 13.00 | 13.40 | 12.99 | 13.22 | 3.9M |
| 2025-04-28 | 13.30 | 13.38 | 12.56 | 12.98 | 5.4M |
| 2025-04-25 | 13.70 | 13.77 | 13.21 | 13.39 | 4.6M |
| 2025-04-24 | 14.02 | 14.10 | 13.60 | 13.70 | 2.3M |
| 2025-04-23 | 13.83 | 14.09 | 13.80 | 13.97 | 2.4M |
| 2025-04-22 | 13.85 | 13.97 | 13.69 | 13.78 | 2.0M |
| 2025-04-21 | 13.69 | 14.00 | 13.54 | 13.97 | 2.3M |
| 2025-04-18 | 13.95 | 13.95 | 13.45 | 13.68 | 2.5M |
| 2025-04-17 | 13.70 | 14.09 | 13.57 | 13.89 | 2.9M |
| 2025-04-16 | 14.20 | 14.28 | 13.46 | 13.70 | 3.6M |
| 2025-04-15 | 14.49 | 14.56 | 14.07 | 14.23 | 3.0M |
| 2025-04-14 | 13.84 | 14.59 | 13.84 | 14.50 | 5.5M |
| 2025-04-11 | 14.18 | 14.30 | 13.69 | 13.70 | 6.7M |
| 2025-04-10 | 14.30 | 14.69 | 14.18 | 14.18 | 4.8M |
| 2025-04-09 | 13.89 | 14.22 | 13.01 | 13.93 | 7.8M |
| 2025-04-08 | 14.70 | 15.28 | 13.89 | 14.29 | 6.4M |
| 2025-04-07 | 16.36 | 16.37 | 15.28 | 15.28 | 3.3M |
| 2025-04-03 | 17.30 | 17.30 | 16.85 | 16.98 | 1.7M |
| 2025-04-02 | 16.24 | 17.20 | 16.20 | 17.16 | 4.7M |
| 2025-04-01 | 16.36 | 16.66 | 16.22 | 16.25 | 1.7M |
| 2025-03-31 | 16.20 | 16.53 | 15.87 | 16.36 | 3.1M |
| 2025-03-28 | 16.34 | 16.62 | 15.96 | 16.20 | 4.1M |
| 2025-03-27 | 16.53 | 16.55 | 16.09 | 16.27 | 2.2M |
| 2025-03-26 | 16.00 | 16.96 | 15.59 | 16.50 | 6.6M |
| 2025-03-25 | 16.36 | 16.36 | 15.46 | 15.67 | 6.4M |
| 2025-03-24 | 17.15 | 17.20 | 15.88 | 16.20 | 6.1M |
| 2025-03-21 | 17.49 | 17.50 | 17.05 | 17.18 | 2.5M |
| 2025-03-20 | 17.41 | 17.65 | 17.39 | 17.48 | 1.6M |
| 2025-03-19 | 17.60 | 17.74 | 17.41 | 17.50 | 2.2M |
| 2025-03-18 | 17.83 | 17.90 | 17.56 | 17.66 | 2.7M |
| 2025-03-17 | 18.05 | 18.05 | 17.47 | 17.70 | 3.6M |
| 2025-03-14 | 17.62 | 18.14 | 17.50 | 18.00 | 3.2M |
| 2025-03-13 | 18.06 | 18.19 | 17.44 | 17.63 | 3.1M |
| 2025-03-12 | 18.00 | 18.59 | 17.94 | 18.24 | 4.1M |
| 2025-03-11 | 17.74 | 18.06 | 17.37 | 18.00 | 4.0M |
| 2025-03-10 | 17.93 | 18.04 | 17.55 | 17.77 | 3.9M |
| 2025-03-07 | 18.09 | 18.40 | 17.80 | 17.92 | 2.6M |
| 2025-03-06 | 18.31 | 18.47 | 17.59 | 18.21 | 5.6M |
| 2025-03-05 | 17.94 | 18.32 | 17.62 | 18.32 | 4.1M |
| 2025-03-04 | 17.77 | 17.98 | 17.50 | 17.84 | 3.5M |
| 2025-03-03 | 17.60 | 18.07 | 17.60 | 17.80 | 3.2M |
| 2025-02-28 | 18.46 | 18.46 | 17.66 | 17.72 | 3.2M |
| 2025-02-27 | 18.23 | 18.88 | 18.12 | 18.49 | 4.2M |
| 2025-02-26 | 18.31 | 18.54 | 18.03 | 18.29 | 4.1M |
| 2025-02-25 | 18.60 | 18.88 | 18.23 | 18.35 | 5.5M |
| 2025-02-24 | 18.98 | 19.35 | 18.50 | 18.89 | 5.2M |
| 2025-02-21 | 19.61 | 19.80 | 19.00 | 19.11 | 6.6M |
| 2025-02-20 | 18.75 | 20.08 | 18.62 | 19.67 | 8.2M |
| 2025-02-19 | 18.80 | 19.35 | 18.54 | 18.91 | 6.6M |
| 2025-02-18 | 18.51 | 18.87 | 18.39 | 18.79 | 6.8M |
| 2025-02-17 | 17.40 | 18.97 | 17.01 | 18.52 | 8.7M |
| 2025-02-14 | 17.55 | 17.88 | 17.31 | 17.49 | 4.4M |
| 2025-02-13 | 18.09 | 18.16 | 17.62 | 17.80 | 3.4M |
| 2025-02-12 | 17.75 | 18.37 | 17.68 | 18.09 | 7.0M |
| 2025-02-11 | 18.02 | 18.05 | 17.36 | 17.77 | 4.3M |
| 2025-02-10 | 17.48 | 18.04 | 17.28 | 18.01 | 5.7M |
| 2025-02-07 | 18.37 | 18.40 | 17.31 | 17.59 | 8.8M |
| 2025-02-06 | 18.06 | 18.41 | 18.01 | 18.27 | 4.4M |
| 2025-02-05 | 17.50 | 18.40 | 17.28 | 18.17 | 4.7M |
| 2025-01-27 | 17.37 | 17.96 | 17.13 | 17.42 | 3.8M |
| 2025-01-24 | 17.20 | 17.48 | 16.98 | 17.21 | 3.1M |
| 2025-01-23 | 17.51 | 17.80 | 17.19 | 17.20 | 4.0M |
| 2025-01-22 | 18.00 | 18.12 | 17.31 | 17.43 | 5.2M |
| 2025-01-21 | 17.52 | 18.31 | 17.30 | 18.14 | 7.0M |
| 2025-01-20 | 17.77 | 18.01 | 17.36 | 17.44 | 4.6M |
| 2025-01-17 | 17.00 | 18.21 | 16.87 | 17.73 | 8.5M |
| 2025-01-16 | 16.93 | 17.35 | 16.70 | 17.05 | 5.2M |
| 2025-01-15 | 16.84 | 17.31 | 16.67 | 16.93 | 4.8M |
| 2025-01-14 | 16.32 | 17.02 | 16.21 | 16.84 | 6.5M |
| 2025-01-13 | 16.41 | 16.50 | 15.67 | 16.11 | 3.6M |
| 2025-01-10 | 17.11 | 17.37 | 16.57 | 16.57 | 4.5M |
| 2025-01-09 | 16.85 | 17.98 | 16.70 | 17.11 | 6.9M |
| 2025-01-08 | 17.00 | 17.15 | 16.33 | 16.85 | 5.5M |
| 2025-01-07 | 16.08 | 16.96 | 15.86 | 16.96 | 6.9M |
| 2025-01-06 | 16.20 | 16.66 | 15.59 | 15.97 | 6.8M |
| 2025-01-03 | 17.05 | 17.17 | 15.80 | 15.97 | 8.6M |
| 2025-01-02 | 17.77 | 17.88 | 16.93 | 17.17 | 7.8M |