39.45
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 39.50 | 39.80 | 39.07 | 39.45 | 6.6M |
| 2025-09-29 | 40.32 | 40.34 | 39.74 | 39.92 | 3.4M |
| 2025-09-26 | 40.19 | 40.93 | 40.16 | 40.37 | 3.8M |
| 2025-09-25 | 39.54 | 40.15 | 39.21 | 39.93 | 3.7M |
| 2025-09-24 | 40.00 | 40.42 | 39.52 | 39.54 | 5.8M |
| 2025-09-23 | 38.95 | 40.68 | 38.95 | 39.83 | 4.4M |
| 2025-09-22 | 38.68 | 39.05 | 38.06 | 38.78 | 5.2M |
| 2025-09-19 | 39.09 | 39.44 | 38.89 | 39.41 | 12.3M |
| 2025-09-18 | 39.35 | 39.61 | 38.80 | 39.23 | 3.6M |
| 2025-09-17 | 38.87 | 39.52 | 38.70 | 39.22 | 4.0M |
| 2025-09-16 | 39.06 | 39.55 | 38.60 | 39.01 | 5.0M |
| 2025-09-15 | 39.85 | 40.08 | 38.97 | 39.02 | 6.3M |
| 2025-09-12 | 40.40 | 40.50 | 39.73 | 39.85 | 5.7M |
| 2025-09-11 | 40.38 | 41.30 | 40.00 | 40.30 | 60.6M |
| 2025-09-10 | 39.95 | 41.19 | 39.76 | 40.89 | 7.3M |
| 2025-09-09 | 39.51 | 39.97 | 39.30 | 39.65 | 6.2M |
| 2025-09-08 | 38.82 | 39.61 | 38.76 | 39.28 | 6.6M |
| 2025-09-05 | 39.03 | 39.85 | 38.85 | 38.90 | 9.2M |
| 2025-09-04 | 38.37 | 39.85 | 38.29 | 39.65 | 7.8M |
| 2025-09-03 | 38.83 | 39.06 | 38.13 | 38.25 | 9.3M |
| 2025-09-02 | 36.44 | 37.66 | 36.16 | 37.55 | 3.5M |
| 2025-08-29 | 37.04 | 37.17 | 36.56 | 36.76 | 3.5M |
| 2025-08-28 | 36.72 | 37.06 | 36.29 | 37.06 | 2.5M |
| 2025-08-27 | 36.26 | 36.99 | 36.08 | 36.56 | 2.4M |
| 2025-08-26 | 36.08 | 36.47 | 36.00 | 36.25 | 3.7M |
| 2025-08-25 | 36.08 | 36.54 | 35.99 | 36.44 | 2.7M |
| 2025-08-22 | 35.47 | 36.33 | 35.42 | 36.12 | 3.1M |
| 2025-08-21 | 34.78 | 35.53 | 34.67 | 35.31 | 1.8M |
| 2025-08-20 | 34.83 | 35.01 | 34.27 | 34.76 | 2.5M |
| 2025-08-19 | 34.91 | 35.28 | 34.61 | 34.83 | 3.5M |
| 2025-08-18 | 34.79 | 35.36 | 34.50 | 35.03 | 2.5M |
| 2025-08-15 | 35.38 | 35.72 | 34.91 | 34.99 | 3.0M |
| 2025-08-14 | 35.26 | 35.80 | 34.74 | 35.60 | 2.6M |
| 2025-08-13 | 35.12 | 35.40 | 34.76 | 35.02 | 2.0M |
| 2025-08-12 | 35.17 | 35.54 | 35.06 | 35.12 | 2.3M |
| 2025-08-11 | 34.98 | 35.27 | 34.57 | 34.97 | 2.3M |
| 2025-08-08 | 35.49 | 35.51 | 34.79 | 34.95 | 1.8M |
| 2025-08-07 | 35.90 | 36.10 | 35.07 | 35.12 | 3.1M |
| 2025-08-06 | 35.97 | 36.60 | 35.46 | 35.57 | 1.9M |
| 2025-08-05 | 35.93 | 36.09 | 35.01 | 35.49 | 2.9M |
| 2025-08-04 | 35.36 | 35.71 | 35.23 | 35.69 | 2.1M |
| 2025-08-01 | 35.91 | 36.10 | 35.02 | 35.32 | 3.5M |
| 2025-07-31 | 36.54 | 37.11 | 36.10 | 36.37 | 3.9M |
| 2025-07-30 | 37.31 | 37.47 | 36.68 | 36.76 | 4.1M |
| 2025-07-29 | 36.81 | 37.63 | 36.48 | 37.51 | 5.2M |
| 2025-07-28 | 36.78 | 37.68 | 36.66 | 36.82 | 4.1M |
| 2025-07-25 | 37.50 | 38.05 | 36.41 | 36.45 | 5.8M |
| 2025-07-24 | 35.20 | 37.69 | 34.62 | 37.54 | 9.3M |
| 2025-07-23 | 32.70 | 33.88 | 32.60 | 33.59 | 6.5M |
| 2025-07-22 | 32.19 | 32.57 | 31.88 | 32.42 | 6.0M |
| 2025-07-21 | 33.00 | 33.08 | 32.03 | 32.19 | 4.4M |
| 2025-07-18 | 32.89 | 32.90 | 32.32 | 32.74 | 6.4M |
| 2025-07-17 | 32.81 | 33.09 | 32.58 | 32.67 | 5.3M |
| 2025-07-16 | 34.00 | 34.15 | 32.81 | 32.95 | 5.6M |
| 2025-07-15 | 34.30 | 34.73 | 34.13 | 34.16 | 4.9M |
| 2025-07-14 | 35.18 | 35.50 | 34.29 | 34.30 | 5.0M |
| 2025-07-11 | 35.38 | 35.86 | 35.20 | 35.66 | 2.5M |
| 2025-07-10 | 34.96 | 35.42 | 34.63 | 35.36 | 2.8M |
| 2025-07-09 | 35.57 | 35.79 | 35.12 | 35.17 | 2.4M |
| 2025-07-08 | 34.75 | 35.66 | 34.62 | 35.33 | 2.5M |
| 2025-07-07 | 34.64 | 34.87 | 34.30 | 34.78 | 3.1M |
| 2025-07-03 | 34.65 | 35.03 | 34.51 | 34.90 | 2.4M |
| 2025-07-02 | 34.85 | 34.90 | 34.41 | 34.64 | 5.3M |
| 2025-07-01 | 34.59 | 35.09 | 33.97 | 34.64 | 4.2M |
| 2025-06-30 | 34.88 | 34.96 | 34.33 | 34.44 | 4.4M |
| 2025-06-27 | 35.00 | 35.21 | 34.35 | 34.54 | 8.4M |
| 2025-06-26 | 34.32 | 34.96 | 34.22 | 34.94 | 4.2M |
| 2025-06-25 | 34.08 | 34.45 | 33.72 | 34.07 | 4.7M |
| 2025-06-24 | 33.94 | 34.55 | 33.65 | 34.05 | 5.3M |
| 2025-06-23 | 35.40 | 35.48 | 33.91 | 34.14 | 3.6M |
| 2025-06-20 | 35.62 | 35.70 | 34.94 | 35.15 | 11.7M |
| 2025-06-18 | 35.41 | 35.71 | 35.04 | 35.33 | 3.7M |
| 2025-06-17 | 35.08 | 35.52 | 34.77 | 35.31 | 3.3M |
| 2025-06-16 | 34.20 | 34.80 | 33.98 | 34.68 | 3.4M |
| 2025-06-13 | 35.00 | 35.27 | 34.21 | 34.52 | 4.3M |
| 2025-06-12 | 33.48 | 34.81 | 33.41 | 34.68 | 3.6M |
| 2025-06-11 | 33.00 | 34.33 | 32.82 | 34.27 | 3.6M |
| 2025-06-10 | 32.53 | 33.16 | 32.31 | 32.96 | 4.1M |
| 2025-06-09 | 32.43 | 32.49 | 31.92 | 32.22 | 3.4M |
| 2025-06-06 | 32.23 | 32.62 | 31.91 | 32.52 | 3.4M |
| 2025-06-05 | 32.00 | 32.21 | 31.64 | 31.78 | 2.4M |
| 2025-06-04 | 31.84 | 32.39 | 31.44 | 31.60 | 3.3M |
| 2025-06-03 | 31.22 | 32.07 | 30.86 | 31.82 | 3.2M |
| 2025-06-02 | 31.66 | 31.80 | 31.07 | 31.20 | 4.6M |
| 2025-05-30 | 31.03 | 31.29 | 30.78 | 31.15 | 5.1M |
| 2025-05-29 | 30.82 | 31.25 | 30.64 | 31.17 | 3.4M |
| 2025-05-28 | 30.57 | 30.73 | 30.13 | 30.72 | 7.5M |
| 2025-05-27 | 30.02 | 30.30 | 29.62 | 30.25 | 4.5M |
| 2025-05-23 | 28.89 | 29.78 | 28.89 | 29.69 | 2.5M |
| 2025-05-22 | 29.57 | 29.77 | 28.87 | 29.56 | 4.3M |
| 2025-05-21 | 30.50 | 30.63 | 29.75 | 29.88 | 3.0M |
| 2025-05-20 | 31.11 | 31.20 | 30.63 | 30.65 | 2.6M |
| 2025-05-19 | 31.10 | 31.51 | 30.95 | 31.19 | 3.7M |
| 2025-05-16 | 31.42 | 31.63 | 30.90 | 31.30 | 2.8M |
| 2025-05-15 | 31.00 | 31.57 | 30.65 | 31.55 | 2.6M |
| 2025-05-14 | 30.97 | 31.76 | 30.97 | 31.48 | 2.9M |
| 2025-05-13 | 31.05 | 31.51 | 30.91 | 31.28 | 4.2M |
| 2025-05-12 | 31.19 | 31.31 | 30.26 | 30.75 | 3.4M |
| 2025-05-09 | 30.33 | 30.35 | 29.63 | 29.86 | 3.2M |
| 2025-05-08 | 29.67 | 30.11 | 29.49 | 29.70 | 3.3M |
| 2025-05-07 | 29.37 | 29.38 | 28.91 | 29.13 | 2.3M |
| 2025-05-06 | 29.58 | 29.73 | 29.06 | 29.15 | 3.6M |
| 2025-05-05 | 29.13 | 29.37 | 28.88 | 29.26 | 4.4M |
| 2025-05-02 | 29.40 | 29.78 | 29.05 | 29.67 | 2.8M |
| 2025-05-01 | 28.03 | 29.28 | 28.00 | 29.02 | 3.8M |
| 2025-04-30 | 28.40 | 28.40 | 27.71 | 28.17 | 4.2M |
| 2025-04-29 | 28.51 | 28.99 | 28.50 | 28.80 | 4.4M |
| 2025-04-28 | 28.06 | 28.87 | 27.99 | 28.72 | 5.6M |
| 2025-04-25 | 27.54 | 28.38 | 27.23 | 28.33 | 6.0M |
| 2025-04-24 | 26.03 | 27.52 | 25.70 | 27.50 | 8.4M |
| 2025-04-23 | 25.46 | 26.16 | 24.53 | 25.03 | 8.4M |
| 2025-04-22 | 24.99 | 25.43 | 24.54 | 25.20 | 4.5M |
| 2025-04-21 | 25.21 | 25.45 | 24.36 | 24.69 | 3.1M |
| 2025-04-17 | 25.44 | 26.13 | 25.08 | 25.54 | 3.4M |
| 2025-04-16 | 25.10 | 25.59 | 24.55 | 24.99 | 9.1M |
| 2025-04-15 | 25.46 | 25.76 | 25.02 | 25.08 | 3.6M |
| 2025-04-14 | 25.56 | 25.65 | 24.95 | 25.37 | 2.7M |
| 2025-04-11 | 24.28 | 25.21 | 23.53 | 25.03 | 5.0M |
| 2025-04-10 | 25.16 | 25.36 | 23.26 | 24.14 | 5.5M |
| 2025-04-09 | 22.78 | 26.70 | 22.12 | 26.18 | 10.0M |
| 2025-04-08 | 24.90 | 25.14 | 22.81 | 23.18 | 5.9M |
| 2025-04-07 | 24.05 | 25.60 | 23.24 | 24.17 | 6.9M |
| 2025-04-04 | 28.36 | 28.47 | 24.42 | 25.16 | 7.7M |
| 2025-04-03 | 30.72 | 31.19 | 29.45 | 29.49 | 8.7M |
| 2025-04-02 | 31.61 | 32.90 | 31.47 | 32.62 | 5.5M |
| 2025-04-01 | 31.55 | 32.40 | 31.54 | 32.17 | 4.6M |
| 2025-03-31 | 30.81 | 31.75 | 30.74 | 31.69 | 5.2M |
| 2025-03-28 | 31.02 | 31.43 | 30.75 | 31.18 | 4.0M |
| 2025-03-27 | 30.72 | 31.35 | 30.45 | 31.23 | 4.4M |
| 2025-03-26 | 30.60 | 31.36 | 30.41 | 30.78 | 4.4M |
| 2025-03-25 | 29.97 | 30.48 | 29.90 | 30.39 | 3.6M |
| 2025-03-24 | 29.50 | 29.97 | 29.43 | 29.84 | 3.9M |
| 2025-03-21 | 29.08 | 29.52 | 29.08 | 29.36 | 11.5M |
| 2025-03-20 | 28.49 | 29.41 | 28.45 | 29.29 | 3.9M |
| 2025-03-19 | 28.23 | 29.08 | 27.98 | 28.86 | 5.6M |
| 2025-03-18 | 28.42 | 28.42 | 27.75 | 28.11 | 3.0M |
| 2025-03-17 | 27.50 | 28.45 | 27.28 | 28.27 | 3.2M |
| 2025-03-14 | 26.68 | 27.34 | 26.39 | 27.24 | 3.9M |
| 2025-03-13 | 26.40 | 26.77 | 26.25 | 26.50 | 6.2M |
| 2025-03-12 | 26.10 | 26.66 | 26.02 | 26.38 | 3.8M |
| 2025-03-11 | 24.90 | 26.09 | 24.76 | 25.88 | 8.7M |
| 2025-03-10 | 26.32 | 26.48 | 24.62 | 25.30 | 12.8M |
| 2025-03-07 | 26.50 | 27.04 | 26.08 | 26.67 | 8.6M |
| 2025-03-06 | 26.13 | 26.72 | 25.96 | 26.31 | 6.5M |
| 2025-03-05 | 26.59 | 26.97 | 25.99 | 26.55 | 6.3M |
| 2025-03-04 | 27.58 | 27.89 | 26.23 | 26.98 | 6.8M |
| 2025-03-03 | 29.81 | 29.85 | 28.03 | 28.20 | 5.2M |
| 2025-02-28 | 28.50 | 29.70 | 28.41 | 29.44 | 6.8M |
| 2025-02-27 | 28.39 | 29.62 | 28.02 | 28.81 | 5.8M |
| 2025-02-26 | 27.76 | 28.15 | 27.51 | 27.89 | 7.5M |
| 2025-02-25 | 28.29 | 28.50 | 27.63 | 27.85 | 5.7M |
| 2025-02-24 | 29.28 | 29.48 | 28.11 | 28.61 | 4.3M |
| 2025-02-21 | 30.40 | 30.48 | 28.70 | 29.13 | 4.3M |
| 2025-02-20 | 30.61 | 30.86 | 30.33 | 30.48 | 2.1M |
| 2025-02-19 | 30.79 | 31.05 | 30.59 | 30.78 | 2.3M |
| 2025-02-18 | 30.63 | 31.25 | 30.43 | 31.12 | 3.3M |
| 2025-02-14 | 30.25 | 30.48 | 30.12 | 30.36 | 4.1M |
| 2025-02-13 | 30.59 | 30.71 | 30.06 | 30.28 | 3.6M |
| 2025-02-12 | 30.97 | 31.48 | 30.60 | 30.69 | 3.0M |
| 2025-02-11 | 31.86 | 31.95 | 31.51 | 31.60 | 2.4M |
| 2025-02-10 | 31.00 | 31.95 | 31.00 | 31.86 | 2.7M |
| 2025-02-07 | 30.91 | 31.29 | 30.58 | 30.80 | 2.8M |
| 2025-02-06 | 31.30 | 31.53 | 30.53 | 30.83 | 3.9M |
| 2025-02-05 | 31.12 | 31.40 | 31.02 | 31.23 | 2.6M |
| 2025-02-04 | 29.95 | 31.23 | 29.88 | 31.12 | 3.0M |
| 2025-02-03 | 29.80 | 30.45 | 29.33 | 30.15 | 3.0M |
| 2025-01-31 | 30.90 | 31.00 | 29.96 | 30.05 | 2.7M |
| 2025-01-30 | 30.45 | 30.85 | 30.14 | 30.60 | 3.5M |
| 2025-01-29 | 30.68 | 30.88 | 29.99 | 30.18 | 3.7M |
| 2025-01-28 | 30.71 | 30.93 | 30.40 | 30.73 | 2.6M |
| 2025-01-27 | 31.15 | 31.38 | 30.19 | 30.47 | 3.5M |
| 2025-01-24 | 31.72 | 31.97 | 31.33 | 31.39 | 1.9M |
| 2025-01-23 | 32.13 | 32.33 | 31.58 | 31.73 | 3.3M |
| 2025-01-22 | 32.50 | 32.66 | 31.88 | 31.88 | 3.8M |
| 2025-01-21 | 33.07 | 33.24 | 32.38 | 32.55 | 3.3M |
| 2025-01-17 | 32.65 | 33.27 | 32.49 | 32.57 | 2.9M |
| 2025-01-16 | 32.27 | 32.78 | 32.04 | 32.56 | 5.2M |
| 2025-01-15 | 32.72 | 32.75 | 32.11 | 32.45 | 5.3M |
| 2025-01-14 | 32.05 | 32.81 | 32.01 | 32.47 | 2.6M |
| 2025-01-13 | 31.68 | 32.32 | 31.65 | 32.24 | 2.9M |
| 2025-01-10 | 32.90 | 33.45 | 31.63 | 31.70 | 4.0M |
| 2025-01-08 | 31.79 | 32.56 | 31.79 | 32.55 | 3.0M |
| 2025-01-07 | 31.98 | 32.50 | 31.57 | 32.18 | 3.2M |
| 2025-01-06 | 31.44 | 32.26 | 31.32 | 31.68 | 4.3M |
| 2025-01-03 | 30.00 | 31.35 | 29.75 | 31.35 | 5.4M |
| 2025-01-02 | 29.41 | 29.84 | 29.17 | 29.57 | 2.4M |