14.65
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 14.85 | 14.95 | 14.65 | 14.65 | 3.8M |
| 2025-10-02 | 14.70 | 14.90 | 14.65 | 14.75 | 3.6M |
| 2025-10-01 | 15.30 | 15.30 | 14.65 | 14.70 | 8.2M |
| 2025-09-30 | 15.25 | 15.50 | 15.00 | 15.25 | 8.6M |
| 2025-09-26 | 15.05 | 15.15 | 14.75 | 15.05 | 5.9M |
| 2025-09-25 | 14.75 | 15.35 | 14.70 | 15.15 | 14.4M |
| 2025-09-24 | 14.85 | 14.90 | 14.50 | 14.60 | 5.1M |
| 2025-09-23 | 14.50 | 15.10 | 14.35 | 14.85 | 9.8M |
| 2025-09-22 | 14.30 | 14.85 | 14.10 | 14.45 | 6.4M |
| 2025-09-19 | 14.30 | 14.35 | 13.85 | 14.00 | 6.5M |
| 2025-09-18 | 14.60 | 14.65 | 14.35 | 14.45 | 3.9M |
| 2025-09-17 | 14.05 | 14.65 | 14.05 | 14.40 | 8.3M |
| 2025-09-16 | 14.15 | 14.35 | 13.90 | 14.05 | 6.1M |
| 2025-09-15 | 14.15 | 14.30 | 13.95 | 14.00 | 4.5M |
| 2025-09-12 | 14.15 | 14.35 | 13.95 | 14.05 | 5.6M |
| 2025-09-11 | 14.15 | 14.40 | 13.85 | 13.90 | 7.3M |
| 2025-09-10 | 14.20 | 14.20 | 13.90 | 13.95 | 5.4M |
| 2025-09-09 | 14.70 | 14.95 | 14.15 | 14.20 | 8.2M |
| 2025-09-08 | 15.20 | 15.30 | 14.45 | 14.60 | 14.0M |
| 2025-09-05 | 15.20 | 15.65 | 14.75 | 14.80 | 57.6M |
| 2025-09-04 | 13.80 | 14.95 | 13.70 | 14.95 | 43.8M |
| 2025-09-03 | 13.20 | 13.70 | 13.10 | 13.60 | 8.1M |
| 2025-09-02 | 12.90 | 13.15 | 12.90 | 13.10 | 3.1M |
| 2025-09-01 | 12.95 | 13.05 | 12.70 | 12.80 | 4.0M |
| 2025-08-29 | 13.10 | 13.20 | 12.95 | 12.95 | 2.5M |
| 2025-08-28 | 12.95 | 13.10 | 12.95 | 13.00 | 2.1M |
| 2025-08-27 | 13.05 | 13.15 | 12.90 | 12.95 | 5.1M |
| 2025-08-26 | 13.25 | 13.25 | 13.05 | 13.05 | 3.3M |
| 2025-08-25 | 13.25 | 13.40 | 13.15 | 13.20 | 3.2M |
| 2025-08-22 | 13.30 | 13.35 | 13.10 | 13.15 | 1.7M |
| 2025-08-21 | 13.25 | 13.50 | 13.20 | 13.30 | 2.5M |
| 2025-08-20 | 13.15 | 13.35 | 13.00 | 13.15 | 3.2M |
| 2025-08-19 | 13.40 | 13.50 | 13.15 | 13.15 | 4.0M |
| 2025-08-18 | 13.50 | 13.75 | 13.30 | 13.35 | 5.7M |
| 2025-08-15 | 13.70 | 13.80 | 13.50 | 13.50 | 5.1M |
| 2025-08-14 | 14.20 | 14.40 | 13.70 | 13.70 | 14.6M |
| 2025-08-13 | 13.75 | 14.20 | 13.55 | 14.20 | 31.7M |
| 2025-08-11 | 13.40 | 13.40 | 12.90 | 12.95 | 6.3M |
| 2025-08-08 | 13.55 | 13.75 | 13.35 | 13.40 | 3.4M |
| 2025-08-07 | 13.85 | 13.90 | 13.50 | 13.60 | 4.5M |
| 2025-08-06 | 13.90 | 14.05 | 13.80 | 13.85 | 1.9M |
| 2025-08-05 | 14.15 | 14.20 | 13.90 | 13.90 | 2.2M |
| 2025-08-04 | 14.05 | 14.15 | 13.70 | 14.10 | 2.3M |
| 2025-08-01 | 13.70 | 14.05 | 13.50 | 13.95 | 2.5M |
| 2025-07-31 | 14.10 | 14.10 | 13.80 | 13.85 | 1.9M |
| 2025-07-30 | 13.90 | 14.05 | 13.80 | 14.00 | 2.0M |
| 2025-07-29 | 13.95 | 14.10 | 13.80 | 13.85 | 1.9M |
| 2025-07-28 | 14.10 | 14.10 | 13.80 | 13.90 | 1.2M |
| 2025-07-25 | 14.00 | 14.00 | 13.90 | 13.95 | 1.2M |
| 2025-07-24 | 14.10 | 14.20 | 13.90 | 14.00 | 1.6M |
| 2025-07-23 | 14.00 | 14.20 | 14.00 | 14.10 | 2.1M |
| 2025-07-22 | 14.30 | 14.30 | 13.85 | 13.85 | 3.0M |
| 2025-07-21 | 14.40 | 14.50 | 14.15 | 14.15 | 2.8M |
| 2025-07-18 | 14.90 | 14.90 | 14.40 | 14.40 | 4.5M |
| 2025-07-17 | 14.55 | 14.85 | 14.45 | 14.75 | 6.1M |
| 2025-07-16 | 14.30 | 15.15 | 14.30 | 14.45 | 12.2M |
| 2025-07-15 | 14.25 | 14.70 | 14.20 | 14.30 | 8.4M |
| 2025-07-14 | 14.10 | 14.30 | 14.05 | 14.20 | 4.5M |
| 2025-07-11 | 13.65 | 14.40 | 13.65 | 14.10 | 8.4M |
| 2025-07-10 | 13.40 | 13.70 | 13.40 | 13.50 | 1.6M |
| 2025-07-09 | 13.40 | 13.60 | 13.30 | 13.45 | 1.5M |
| 2025-07-08 | 13.60 | 13.60 | 13.35 | 13.35 | 2.0M |
| 2025-07-07 | 13.55 | 13.95 | 13.40 | 13.55 | 3.6M |
| 2025-07-04 | 14.00 | 14.00 | 13.55 | 13.55 | 1.7M |
| 2025-07-03 | 13.95 | 14.20 | 13.85 | 13.90 | 2.1M |
| 2025-07-02 | 13.65 | 13.90 | 13.65 | 13.80 | 1.8M |
| 2025-07-01 | 13.65 | 13.75 | 13.65 | 13.65 | 1.3M |
| 2025-06-30 | 13.75 | 13.85 | 13.50 | 13.60 | 1.5M |
| 2025-06-27 | 13.75 | 14.10 | 13.70 | 13.70 | 3.6M |
| 2025-06-26 | 13.40 | 13.85 | 13.40 | 13.70 | 4.4M |
| 2025-06-25 | 13.40 | 13.45 | 13.30 | 13.35 | 3.2M |
| 2025-06-24 | 13.40 | 13.55 | 13.25 | 13.25 | 2.0M |
| 2025-06-23 | 13.25 | 13.45 | 13.15 | 13.25 | 2.7M |
| 2025-06-20 | 13.80 | 13.95 | 13.45 | 13.45 | 4.0M |
| 2025-06-19 | 14.15 | 14.30 | 13.75 | 13.75 | 3.4M |
| 2025-06-18 | 14.10 | 14.40 | 14.05 | 14.15 | 2.8M |
| 2025-06-17 | 13.90 | 14.20 | 13.90 | 14.00 | 2.8M |
| 2025-06-16 | 13.90 | 14.00 | 13.80 | 13.85 | 2.0M |
| 2025-06-13 | 14.15 | 14.40 | 14.00 | 14.00 | 3.7M |
| 2025-06-12 | 14.40 | 14.40 | 14.20 | 14.20 | 2.2M |
| 2025-06-11 | 14.40 | 14.50 | 14.25 | 14.30 | 2.9M |
| 2025-06-10 | 14.30 | 14.45 | 14.25 | 14.25 | 2.2M |
| 2025-06-09 | 14.70 | 14.70 | 14.20 | 14.20 | 4.2M |
| 2025-06-06 | 14.50 | 14.80 | 14.35 | 14.55 | 3.6M |
| 2025-06-05 | 14.75 | 14.75 | 14.50 | 14.50 | 2.7M |
| 2025-06-04 | 14.55 | 14.80 | 14.50 | 14.75 | 2.8M |
| 2025-06-03 | 14.65 | 14.70 | 14.45 | 14.45 | 2.6M |
| 2025-06-02 | 14.70 | 14.75 | 14.40 | 14.50 | 3.9M |
| 2025-05-29 | 15.00 | 15.00 | 14.60 | 14.75 | 3.5M |
| 2025-05-28 | 15.00 | 15.30 | 14.80 | 14.80 | 5.3M |
| 2025-05-27 | 15.30 | 15.40 | 14.80 | 14.85 | 5.9M |
| 2025-05-26 | 15.45 | 15.45 | 15.10 | 15.20 | 3.7M |
| 2025-05-23 | 15.65 | 15.80 | 15.30 | 15.40 | 6.0M |
| 2025-05-22 | 15.50 | 16.05 | 15.30 | 15.80 | 7.4M |
| 2025-05-21 | 15.45 | 15.45 | 15.30 | 15.45 | 3.4M |
| 2025-05-20 | 15.45 | 15.55 | 15.30 | 15.30 | 4.2M |
| 2025-05-19 | 15.60 | 15.75 | 15.30 | 15.30 | 6.1M |
| 2025-05-16 | 15.60 | 15.85 | 15.40 | 15.45 | 7.1M |
| 2025-05-15 | 15.65 | 15.85 | 15.35 | 15.40 | 8.3M |
| 2025-05-14 | 15.85 | 15.90 | 15.30 | 15.70 | 12.9M |
| 2025-05-13 | 16.35 | 16.55 | 16.10 | 16.25 | 9.8M |
| 2025-05-12 | 16.35 | 16.65 | 16.05 | 16.25 | 21.9M |
| 2025-05-09 | 16.25 | 16.35 | 15.65 | 15.90 | 11.4M |
| 2025-05-08 | 16.30 | 16.70 | 16.05 | 16.15 | 15.2M |
| 2025-05-07 | 16.70 | 16.90 | 16.05 | 16.10 | 23.0M |
| 2025-05-06 | 17.30 | 17.60 | 16.50 | 16.85 | 74.0M |
| 2025-05-05 | 16.60 | 17.65 | 16.35 | 17.05 | 98.7M |
| 2025-05-02 | 14.70 | 16.05 | 14.70 | 16.05 | 21.2M |
| 2025-04-30 | 14.95 | 15.20 | 14.50 | 14.60 | 12.7M |
| 2025-04-29 | 14.65 | 15.25 | 14.55 | 14.95 | 12.8M |
| 2025-04-28 | 15.00 | 15.05 | 14.60 | 14.65 | 6.2M |
| 2025-04-25 | 15.15 | 15.40 | 14.75 | 14.80 | 11.1M |
| 2025-04-24 | 14.70 | 15.10 | 14.45 | 14.90 | 13.3M |
| 2025-04-23 | 14.85 | 14.95 | 14.50 | 14.50 | 10.0M |
| 2025-04-22 | 14.00 | 14.75 | 14.00 | 14.40 | 7.1M |
| 2025-04-21 | 15.10 | 15.20 | 14.40 | 14.40 | 8.6M |
| 2025-04-18 | 15.40 | 15.55 | 14.85 | 15.10 | 20.4M |
| 2025-04-17 | 15.65 | 15.70 | 15.00 | 15.15 | 14.1M |
| 2025-04-16 | 16.35 | 16.70 | 15.85 | 15.85 | 23.6M |
| 2025-04-15 | 16.35 | 16.50 | 16.20 | 16.45 | 25.4M |
| 2025-04-14 | 16.05 | 16.65 | 15.90 | 16.20 | 43.8M |
| 2025-04-11 | 14.70 | 16.00 | 14.35 | 15.95 | 50.2M |
| 2025-04-10 | 15.00 | 15.00 | 14.75 | 15.00 | 10.6M |
| 2025-04-09 | 15.10 | 15.25 | 13.65 | 13.65 | 37.1M |
| 2025-04-08 | 14.20 | 15.15 | 14.20 | 15.15 | 37.4M |
| 2025-04-07 | 15.60 | 15.60 | 15.60 | 15.60 | 0.8M |
| 2025-04-02 | 17.85 | 18.05 | 16.90 | 17.30 | 59.0M |
| 2025-04-01 | 17.65 | 18.90 | 17.65 | 17.85 | 87.6M |
| 2025-03-31 | 18.50 | 19.35 | 17.55 | 17.55 | 94.7M |
| 2025-03-28 | 18.35 | 19.80 | 17.90 | 19.45 | 90.7M |
| 2025-03-27 | 17.85 | 18.75 | 17.50 | 18.55 | 80.7M |
| 2025-03-26 | 17.90 | 17.95 | 17.15 | 17.85 | 40.4M |
| 2025-03-25 | 17.05 | 18.20 | 17.05 | 18.05 | 59.4M |
| 2025-03-24 | 17.90 | 18.20 | 16.95 | 17.20 | 40.7M |
| 2025-03-21 | 17.60 | 18.95 | 17.35 | 17.55 | 87.6M |
| 2025-03-20 | 16.25 | 17.35 | 16.15 | 17.35 | 61.7M |
| 2025-03-19 | 16.60 | 17.45 | 15.80 | 15.80 | 61.1M |
| 2025-03-18 | 14.75 | 16.25 | 14.75 | 16.25 | 27.7M |
| 2025-03-17 | 15.00 | 15.10 | 14.75 | 14.80 | 2.6M |
| 2025-03-14 | 14.60 | 14.80 | 14.25 | 14.80 | 5.6M |
| 2025-03-13 | 15.15 | 15.25 | 14.50 | 14.60 | 10.5M |
| 2025-03-12 | 15.35 | 15.70 | 15.15 | 15.20 | 8.8M |
| 2025-03-11 | 15.55 | 15.90 | 14.95 | 15.35 | 16.6M |
| 2025-03-10 | 15.00 | 15.90 | 14.90 | 15.55 | 10.0M |
| 2025-03-07 | 15.35 | 15.45 | 14.95 | 14.95 | 7.2M |
| 2025-03-06 | 15.70 | 15.75 | 15.20 | 15.35 | 8.4M |
| 2025-03-05 | 15.25 | 15.55 | 15.00 | 15.55 | 9.3M |
| 2025-03-04 | 15.20 | 15.35 | 14.80 | 15.35 | 6.7M |
| 2025-03-03 | 15.30 | 15.80 | 15.10 | 15.20 | 10.0M |
| 2025-02-27 | 15.90 | 16.10 | 15.30 | 15.40 | 12.2M |
| 2025-02-26 | 16.40 | 17.00 | 15.85 | 15.85 | 18.7M |
| 2025-02-25 | 17.10 | 17.25 | 16.30 | 16.50 | 15.9M |
| 2025-02-24 | 18.15 | 18.15 | 17.00 | 17.10 | 44.0M |
| 2025-02-21 | 15.10 | 16.60 | 15.10 | 16.60 | 14.8M |
| 2025-02-20 | 15.35 | 15.35 | 15.05 | 15.10 | 2.3M |
| 2025-02-19 | 15.15 | 15.25 | 14.90 | 15.10 | 3.1M |
| 2025-02-18 | 15.60 | 15.60 | 15.05 | 15.05 | 4.4M |
| 2025-02-17 | 15.30 | 15.85 | 15.10 | 15.45 | 9.1M |
| 2025-02-14 | 15.05 | 15.45 | 14.90 | 15.00 | 5.9M |
| 2025-02-13 | 15.00 | 15.50 | 14.80 | 14.95 | 6.6M |
| 2025-02-12 | 14.60 | 15.10 | 14.50 | 14.85 | 7.0M |
| 2025-02-11 | 14.40 | 14.75 | 14.35 | 14.50 | 3.8M |
| 2025-02-10 | 14.25 | 14.50 | 14.05 | 14.20 | 2.0M |
| 2025-02-07 | 14.30 | 14.40 | 14.05 | 14.25 | 1.9M |
| 2025-02-06 | 14.30 | 14.60 | 14.20 | 14.30 | 3.8M |
| 2025-02-05 | 14.10 | 14.40 | 14.05 | 14.15 | 1.9M |
| 2025-02-04 | 13.95 | 14.35 | 13.80 | 13.95 | 2.7M |
| 2025-02-03 | 13.65 | 14.10 | 13.40 | 13.85 | 3.6M |
| 2025-01-22 | 13.80 | 13.80 | 13.55 | 13.65 | 1.9M |
| 2025-01-21 | 13.90 | 13.90 | 13.65 | 13.65 | 1.5M |
| 2025-01-20 | 14.05 | 14.10 | 13.65 | 13.90 | 2.3M |
| 2025-01-17 | 14.10 | 14.20 | 13.80 | 13.80 | 1.8M |
| 2025-01-16 | 14.40 | 14.40 | 14.00 | 14.10 | 3.6M |
| 2025-01-15 | 13.70 | 14.70 | 13.55 | 14.35 | 6.2M |
| 2025-01-14 | 13.30 | 13.65 | 13.10 | 13.65 | 3.0M |
| 2025-01-13 | 13.95 | 14.10 | 13.10 | 13.15 | 5.6M |
| 2025-01-10 | 13.75 | 13.95 | 13.65 | 13.75 | 2.6M |
| 2025-01-09 | 14.40 | 14.45 | 13.80 | 13.80 | 6.8M |
| 2025-01-08 | 14.32 | 14.46 | 14.12 | 14.22 | 3.5M |
| 2025-01-07 | 14.75 | 15.09 | 14.27 | 14.27 | 5.1M |
| 2025-01-06 | 15.29 | 15.43 | 14.66 | 14.66 | 6.4M |
| 2025-01-03 | 15.72 | 16.74 | 14.85 | 15.04 | 39.9M |
| 2025-01-02 | 14.75 | 15.96 | 14.51 | 15.77 | 26.4M |