38.30
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 | 38.80 | 39.20 | 38.15 | 38.30 | 16.2M |
| 2025-09-25 | 38.15 | 39.70 | 38.15 | 39.00 | 41.1M |
| 2025-09-24 | 38.00 | 38.25 | 37.60 | 37.85 | 17.0M |
| 2025-09-23 | 38.30 | 38.65 | 37.90 | 37.90 | 16.3M |
| 2025-09-22 | 38.20 | 38.25 | 37.80 | 38.20 | 10.3M |
| 2025-09-19 | 38.40 | 38.65 | 38.05 | 38.30 | 10.9M |
| 2025-09-18 | 38.00 | 39.15 | 38.00 | 38.20 | 20.0M |
| 2025-09-17 | 38.25 | 38.30 | 37.60 | 37.60 | 13.3M |
| 2025-09-16 | 38.10 | 38.30 | 37.85 | 38.15 | 9.3M |
| 2025-09-15 | 38.80 | 38.80 | 37.90 | 38.05 | 13.2M |
| 2025-09-12 | 39.00 | 39.50 | 38.55 | 38.80 | 21.9M |
| 2025-09-11 | 39.50 | 39.65 | 38.10 | 38.10 | 36.6M |
| 2025-09-10 | 39.05 | 43.00 | 38.45 | 39.25 | 114.8M |
| 2025-09-09 | 39.25 | 39.30 | 38.45 | 39.15 | 16.2M |
| 2025-09-08 | 37.65 | 38.80 | 37.60 | 38.80 | 23.6M |
| 2025-09-05 | 38.45 | 38.60 | 37.25 | 37.50 | 26.1M |
| 2025-09-04 | 37.80 | 39.10 | 37.45 | 38.25 | 29.4M |
| 2025-09-03 | 38.20 | 38.40 | 37.25 | 37.60 | 29.4M |
| 2025-09-02 | 38.20 | 38.35 | 37.80 | 38.15 | 8.9M |
| 2025-09-01 | 39.00 | 39.20 | 37.80 | 37.95 | 18.9M |
| 2025-08-29 | 39.20 | 39.30 | 38.20 | 38.90 | 19.7M |
| 2025-08-28 | 39.20 | 39.45 | 38.60 | 38.60 | 32.2M |
| 2025-08-27 | 40.85 | 41.25 | 39.25 | 39.40 | 35.1M |
| 2025-08-26 | 40.90 | 41.65 | 40.35 | 40.45 | 27.2M |
| 2025-08-25 | 40.90 | 41.30 | 40.65 | 40.95 | 18.0M |
| 2025-08-22 | 40.50 | 40.75 | 39.85 | 40.25 | 18.2M |
| 2025-08-21 | 40.85 | 41.40 | 40.60 | 40.60 | 19.8M |
| 2025-08-20 | 40.85 | 41.25 | 39.90 | 40.45 | 23.5M |
| 2025-08-19 | 41.20 | 41.40 | 40.35 | 41.00 | 29.3M |
| 2025-08-18 | 41.55 | 42.15 | 40.75 | 41.30 | 47.0M |
| 2025-08-15 | 39.90 | 40.35 | 39.30 | 40.30 | 22.4M |
| 2025-08-14 | 39.80 | 41.20 | 39.55 | 39.55 | 47.3M |
| 2025-08-13 | 42.20 | 42.20 | 39.00 | 39.45 | 62.3M |
| 2025-08-12 | 41.55 | 42.20 | 41.05 | 41.55 | 37.8M |
| 2025-08-11 | 43.00 | 43.45 | 41.90 | 41.90 | 78.1M |
| 2025-08-08 | 39.55 | 42.60 | 39.45 | 42.30 | 96.7M |
| 2025-08-07 | 40.10 | 40.15 | 39.15 | 39.25 | 29.3M |
| 2025-08-06 | 39.10 | 40.10 | 38.90 | 39.95 | 33.5M |
| 2025-08-05 | 39.30 | 39.55 | 38.65 | 39.10 | 32.1M |
| 2025-08-04 | 38.90 | 39.95 | 38.30 | 39.30 | 57.7M |
| 2025-08-01 | 39.00 | 39.70 | 38.00 | 38.90 | 65.1M |
| 2025-07-31 | 40.75 | 40.75 | 38.50 | 39.30 | 81.6M |
| 2025-07-30 | 39.85 | 40.50 | 38.85 | 40.45 | 88.0M |
| 2025-07-29 | 37.95 | 40.25 | 37.70 | 39.60 | 153.3M |
| 2025-07-28 | 38.90 | 39.15 | 36.40 | 37.80 | 100.8M |
| 2025-07-25 | 36.20 | 38.25 | 35.85 | 37.25 | 96.8M |
| 2025-07-24 | 36.40 | 36.50 | 35.30 | 35.65 | 19.4M |
| 2025-07-23 | 36.20 | 36.75 | 35.85 | 36.15 | 35.3M |
| 2025-07-22 | 34.90 | 37.20 | 34.80 | 35.65 | 65.9M |
| 2025-07-21 | 34.45 | 34.80 | 34.40 | 34.55 | 5.9M |
| 2025-07-18 | 35.20 | 35.20 | 34.15 | 34.25 | 10.1M |
| 2025-07-17 | 34.15 | 35.50 | 34.15 | 34.80 | 20.4M |
| 2025-07-16 | 33.70 | 34.35 | 33.70 | 34.05 | 10.6M |
| 2025-07-15 | 32.85 | 33.85 | 32.80 | 33.85 | 11.2M |
| 2025-07-14 | 32.95 | 33.30 | 32.60 | 32.85 | 5.7M |
| 2025-07-11 | 32.80 | 33.10 | 32.60 | 32.85 | 8.4M |
| 2025-07-10 | 33.30 | 33.70 | 33.00 | 33.40 | 12.4M |
| 2025-07-09 | 34.10 | 34.10 | 33.35 | 33.35 | 11.9M |
| 2025-07-08 | 33.90 | 34.05 | 33.20 | 34.00 | 6.5M |
| 2025-07-07 | 34.70 | 34.70 | 33.70 | 33.95 | 6.2M |
| 2025-07-04 | 35.65 | 35.70 | 34.60 | 34.80 | 8.7M |
| 2025-07-03 | 34.90 | 35.70 | 34.90 | 35.55 | 11.8M |
| 2025-07-02 | 34.55 | 34.80 | 34.55 | 34.75 | 3.1M |
| 2025-07-01 | 34.65 | 35.00 | 34.30 | 34.40 | 7.3M |
| 2025-06-30 | 35.25 | 35.25 | 34.35 | 34.65 | 8.4M |
| 2025-06-27 | 34.85 | 35.20 | 34.80 | 35.15 | 7.8M |
| 2025-06-26 | 34.50 | 34.90 | 34.35 | 34.60 | 9.7M |
| 2025-06-25 | 34.70 | 34.80 | 34.15 | 34.25 | 8.0M |
| 2025-06-24 | 33.80 | 34.80 | 33.80 | 34.50 | 13.7M |
| 2025-06-23 | 33.15 | 33.80 | 32.95 | 33.60 | 10.2M |
| 2025-06-20 | 33.90 | 33.90 | 33.30 | 33.30 | 16.2M |
| 2025-06-19 | 34.40 | 34.60 | 33.75 | 34.05 | 8.9M |
| 2025-06-18 | 34.45 | 34.70 | 34.25 | 34.40 | 7.5M |
| 2025-06-17 | 34.80 | 34.80 | 34.20 | 34.30 | 14.5M |
| 2025-06-16 | 34.65 | 34.85 | 34.05 | 34.85 | 5.7M |
| 2025-06-13 | 35.20 | 35.25 | 34.60 | 34.60 | 11.9M |
| 2025-06-12 | 35.05 | 35.80 | 34.85 | 35.35 | 15.4M |
| 2025-06-11 | 35.45 | 35.45 | 34.55 | 34.95 | 24.7M |
| 2025-06-10 | 35.55 | 35.75 | 35.40 | 35.40 | 9.6M |
| 2025-06-09 | 35.90 | 36.20 | 35.45 | 35.50 | 11.2M |
| 2025-06-06 | 35.80 | 36.10 | 35.25 | 35.75 | 11.7M |
| 2025-06-05 | 35.90 | 37.05 | 35.45 | 35.70 | 35.1M |
| 2025-06-04 | 35.90 | 36.30 | 35.50 | 35.50 | 21.3M |
| 2025-06-03 | 37.50 | 37.50 | 35.50 | 35.50 | 43.4M |
| 2025-06-02 | 39.00 | 39.00 | 37.20 | 37.70 | 68.7M |
| 2025-05-29 | 36.35 | 36.35 | 35.30 | 35.55 | 15.6M |
| 2025-05-28 | 36.50 | 36.70 | 35.85 | 36.00 | 11.1M |
| 2025-05-27 | 36.95 | 37.15 | 36.15 | 36.25 | 10.6M |
| 2025-05-26 | 37.00 | 37.70 | 36.80 | 36.85 | 16.6M |
| 2025-05-23 | 36.65 | 37.00 | 36.55 | 36.70 | 6.9M |
| 2025-05-22 | 37.40 | 37.40 | 36.50 | 36.50 | 14.5M |
| 2025-05-21 | 37.60 | 37.70 | 37.10 | 37.55 | 10.2M |
| 2025-05-20 | 37.00 | 37.65 | 36.85 | 37.50 | 10.4M |
| 2025-05-19 | 37.75 | 37.90 | 36.80 | 36.80 | 14.7M |
| 2025-05-16 | 37.65 | 37.90 | 37.25 | 37.55 | 17.9M |
| 2025-05-15 | 38.50 | 38.50 | 37.50 | 37.55 | 24.4M |
| 2025-05-14 | 38.60 | 38.95 | 37.95 | 38.40 | 30.5M |
| 2025-05-13 | 39.95 | 40.00 | 38.10 | 38.40 | 43.8M |
| 2025-05-12 | 39.00 | 39.55 | 38.70 | 39.35 | 17.8M |
| 2025-05-09 | 40.00 | 40.00 | 38.50 | 38.95 | 31.8M |
| 2025-05-08 | 39.70 | 40.10 | 39.20 | 40.10 | 13.5M |
| 2025-05-07 | 40.20 | 40.20 | 38.70 | 39.45 | 30.5M |
| 2025-05-06 | 40.50 | 41.50 | 39.85 | 39.95 | 32.0M |
| 2025-05-05 | 43.05 | 43.05 | 39.25 | 40.05 | 27.4M |
| 2025-05-02 | 42.25 | 43.15 | 42.05 | 43.15 | 12.4M |
| 2025-04-30 | 43.00 | 43.00 | 41.65 | 41.85 | 14.4M |
| 2025-04-29 | 41.70 | 42.90 | 41.60 | 42.90 | 13.2M |
| 2025-04-28 | 42.35 | 42.80 | 41.30 | 41.45 | 16.7M |
| 2025-04-25 | 43.95 | 43.95 | 42.70 | 42.80 | 12.0M |
| 2025-04-24 | 42.70 | 43.65 | 42.35 | 43.10 | 14.9M |
| 2025-04-23 | 41.45 | 42.90 | 41.25 | 42.25 | 19.1M |
| 2025-04-22 | 40.35 | 41.30 | 39.80 | 40.45 | 22.6M |
| 2025-04-21 | 44.50 | 44.50 | 40.15 | 40.25 | 35.6M |
| 2025-04-18 | 45.30 | 45.35 | 44.30 | 44.50 | 12.7M |
| 2025-04-17 | 45.80 | 46.15 | 44.70 | 45.15 | 12.5M |
| 2025-04-16 | 46.35 | 47.30 | 45.50 | 45.50 | 14.4M |
| 2025-04-15 | 47.90 | 47.95 | 46.25 | 46.80 | 22.3M |
| 2025-04-14 | 45.15 | 47.40 | 45.15 | 46.70 | 22.9M |
| 2025-04-11 | 46.50 | 47.15 | 44.00 | 44.60 | 35.4M |
| 2025-04-10 | 47.25 | 47.30 | 46.85 | 47.30 | 14.2M |
| 2025-04-09 | 46.15 | 48.00 | 43.00 | 43.00 | 47.2M |
| 2025-04-08 | 42.55 | 46.15 | 42.55 | 45.70 | 38.5M |
| 2025-04-07 | 44.65 | 44.65 | 44.65 | 44.65 | 2.4M |
| 2025-04-02 | 50.40 | 50.40 | 48.65 | 49.60 | 16.2M |
| 2025-04-01 | 49.75 | 51.00 | 49.20 | 50.00 | 23.6M |
| 2025-03-31 | 49.70 | 50.70 | 48.90 | 49.25 | 26.9M |
| 2025-03-28 | 50.80 | 51.40 | 50.10 | 50.90 | 21.1M |
| 2025-03-27 | 50.00 | 51.70 | 49.65 | 51.00 | 38.4M |
| 2025-03-26 | 49.85 | 50.40 | 48.25 | 50.00 | 35.3M |
| 2025-03-25 | 51.20 | 51.20 | 48.85 | 49.30 | 42.5M |
| 2025-03-24 | 50.90 | 52.00 | 50.40 | 51.30 | 21.0M |
| 2025-03-21 | 52.90 | 52.90 | 50.40 | 50.80 | 50.1M |
| 2025-03-20 | 52.50 | 53.00 | 51.80 | 53.00 | 29.6M |
| 2025-03-19 | 51.40 | 53.00 | 51.30 | 52.30 | 45.0M |
| 2025-03-18 | 50.70 | 51.50 | 49.75 | 51.50 | 32.5M |
| 2025-03-17 | 51.40 | 51.70 | 50.10 | 50.50 | 27.5M |
| 2025-03-14 | 49.65 | 51.80 | 49.60 | 51.10 | 67.6M |
| 2025-03-13 | 48.35 | 49.85 | 48.00 | 49.50 | 44.1M |
| 2025-03-12 | 49.90 | 50.80 | 47.30 | 48.25 | 69.1M |
| 2025-03-11 | 49.10 | 49.50 | 48.35 | 49.00 | 35.8M |
| 2025-03-10 | 51.00 | 51.20 | 49.35 | 49.75 | 44.8M |
| 2025-03-07 | 50.70 | 52.20 | 50.50 | 50.70 | 90.2M |
| 2025-03-06 | 49.25 | 50.90 | 49.00 | 50.70 | 75.8M |
| 2025-03-05 | 48.05 | 49.70 | 47.35 | 49.50 | 64.6M |
| 2025-03-04 | 48.05 | 48.50 | 47.05 | 47.75 | 34.5M |
| 2025-03-03 | 48.00 | 49.20 | 46.60 | 48.60 | 55.0M |
| 2025-02-27 | 47.25 | 49.40 | 46.70 | 48.85 | 79.3M |
| 2025-02-26 | 48.80 | 49.25 | 47.15 | 47.40 | 97.1M |
| 2025-02-25 | 44.70 | 48.70 | 44.45 | 48.25 | 160.3M |
| 2025-02-24 | 44.35 | 45.20 | 44.10 | 44.50 | 25.7M |
| 2025-02-21 | 43.25 | 44.20 | 42.80 | 44.20 | 23.3M |
| 2025-02-20 | 45.55 | 47.00 | 43.00 | 43.25 | 89.5M |
| 2025-02-19 | 43.20 | 44.70 | 42.75 | 44.20 | 37.6M |
| 2025-02-18 | 42.80 | 43.80 | 42.40 | 42.75 | 21.2M |
| 2025-02-17 | 43.70 | 43.95 | 42.65 | 43.10 | 25.5M |
| 2025-02-14 | 43.50 | 44.80 | 43.35 | 43.50 | 61.9M |
| 2025-02-13 | 42.80 | 44.90 | 42.20 | 44.10 | 100.4M |
| 2025-02-12 | 44.40 | 44.80 | 41.85 | 42.00 | 92.4M |
| 2025-02-11 | 42.55 | 45.80 | 42.25 | 43.50 | 190.4M |
| 2025-02-10 | 40.20 | 41.90 | 40.20 | 41.90 | 82.2M |
| 2025-02-07 | 38.25 | 38.60 | 37.75 | 38.10 | 20.6M |
| 2025-02-06 | 38.00 | 38.45 | 37.10 | 38.25 | 23.9M |
| 2025-02-05 | 38.50 | 38.80 | 37.75 | 38.10 | 35.6M |
| 2025-02-04 | 36.20 | 39.00 | 35.90 | 38.45 | 72.8M |
| 2025-02-03 | 34.50 | 37.40 | 34.40 | 37.15 | 56.8M |
| 2025-01-22 | 34.40 | 34.70 | 33.80 | 34.05 | 12.1M |
| 2025-01-21 | 32.95 | 35.05 | 32.95 | 33.90 | 25.0M |
| 2025-01-20 | 32.90 | 33.35 | 32.40 | 33.25 | 7.3M |
| 2025-01-17 | 32.60 | 33.50 | 32.15 | 32.50 | 15.7M |
| 2025-01-16 | 32.15 | 32.95 | 32.00 | 32.80 | 9.2M |
| 2025-01-15 | 31.80 | 32.80 | 31.70 | 32.05 | 14.4M |
| 2025-01-14 | 30.80 | 31.75 | 30.75 | 31.70 | 9.9M |
| 2025-01-13 | 30.35 | 31.45 | 30.15 | 30.40 | 11.4M |
| 2025-01-10 | 29.65 | 30.60 | 29.30 | 30.30 | 7.4M |
| 2025-01-09 | 29.25 | 29.90 | 29.20 | 29.65 | 6.7M |
| 2025-01-08 | 29.80 | 29.80 | 28.80 | 29.10 | 17.2M |
| 2025-01-07 | 30.20 | 30.30 | 29.60 | 29.85 | 6.7M |
| 2025-01-06 | 30.00 | 30.25 | 29.60 | 30.05 | 4.3M |
| 2025-01-03 | 30.30 | 30.60 | 29.80 | 29.80 | 5.4M |
| 2025-01-02 | 30.20 | 30.85 | 30.15 | 30.40 | 4.2M |