21.00
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 | 20.01 | 21.85 | 19.85 | 21.00 | 14.3M |
| 2025-09-25 | 20.27 | 20.44 | 20.08 | 20.12 | 5.9M |
| 2025-09-24 | 20.01 | 20.34 | 19.99 | 20.26 | 3.7M |
| 2025-09-23 | 20.64 | 20.80 | 19.76 | 20.28 | 6.8M |
| 2025-09-22 | 20.37 | 21.05 | 20.30 | 20.60 | 5.6M |
| 2025-09-19 | 20.88 | 20.97 | 20.26 | 20.37 | 7.8M |
| 2025-09-18 | 21.21 | 21.60 | 20.81 | 20.96 | 6.8M |
| 2025-09-17 | 21.32 | 21.32 | 21.00 | 21.18 | 6.0M |
| 2025-09-16 | 21.21 | 21.90 | 21.00 | 21.32 | 7.3M |
| 2025-09-15 | 21.50 | 21.52 | 21.17 | 21.20 | 5.5M |
| 2025-09-12 | 21.66 | 21.90 | 21.36 | 21.50 | 6.8M |
| 2025-09-11 | 21.32 | 21.99 | 21.25 | 21.72 | 9.4M |
| 2025-09-10 | 21.18 | 21.88 | 21.11 | 21.41 | 6.6M |
| 2025-09-09 | 21.09 | 21.37 | 20.82 | 21.18 | 6.6M |
| 2025-09-08 | 21.20 | 21.33 | 20.90 | 21.05 | 7.0M |
| 2025-09-05 | 20.74 | 21.24 | 20.53 | 21.20 | 6.7M |
| 2025-09-04 | 21.23 | 21.65 | 20.46 | 20.74 | 8.7M |
| 2025-09-03 | 21.48 | 21.66 | 20.91 | 21.14 | 8.0M |
| 2025-09-02 | 22.43 | 22.43 | 21.20 | 21.45 | 15.5M |
| 2025-09-01 | 21.60 | 22.96 | 21.60 | 22.44 | 16.1M |
| 2025-08-29 | 22.27 | 22.28 | 21.80 | 21.92 | 12.1M |
| 2025-08-28 | 21.86 | 22.42 | 21.50 | 22.40 | 15.1M |
| 2025-08-27 | 22.44 | 23.05 | 21.84 | 21.88 | 19.3M |
| 2025-08-26 | 22.55 | 23.39 | 21.94 | 22.47 | 28.9M |
| 2025-08-25 | 25.10 | 25.12 | 23.40 | 23.40 | 31.3M |
| 2025-08-22 | 24.88 | 26.20 | 24.51 | 26.00 | 19.9M |
| 2025-08-21 | 25.50 | 25.60 | 24.80 | 24.93 | 12.7M |
| 2025-08-20 | 25.60 | 25.80 | 24.83 | 25.25 | 16.4M |
| 2025-08-19 | 25.19 | 25.60 | 24.37 | 25.56 | 27.6M |
| 2025-08-18 | 23.43 | 25.19 | 23.43 | 24.89 | 31.7M |
| 2025-08-15 | 21.52 | 22.96 | 21.40 | 22.90 | 17.7M |
| 2025-08-14 | 21.50 | 22.24 | 21.15 | 21.57 | 14.4M |
| 2025-08-13 | 21.45 | 21.97 | 21.41 | 21.49 | 8.8M |
| 2025-08-12 | 21.90 | 21.99 | 21.25 | 21.46 | 7.7M |
| 2025-08-11 | 21.15 | 22.09 | 21.10 | 21.95 | 9.7M |
| 2025-08-08 | 21.90 | 21.99 | 20.92 | 21.16 | 11.4M |
| 2025-08-07 | 22.63 | 23.05 | 21.83 | 21.99 | 9.3M |
| 2025-08-06 | 22.20 | 22.90 | 22.11 | 22.78 | 8.2M |
| 2025-08-05 | 22.15 | 22.85 | 22.15 | 22.41 | 9.1M |
| 2025-08-04 | 20.90 | 22.30 | 20.66 | 22.14 | 10.5M |
| 2025-08-01 | 21.06 | 21.30 | 20.90 | 21.03 | 4.1M |
| 2025-07-31 | 22.00 | 22.23 | 21.15 | 21.18 | 8.8M |
| 2025-07-30 | 22.35 | 22.38 | 21.80 | 22.04 | 6.4M |
| 2025-07-29 | 21.66 | 22.49 | 21.33 | 22.43 | 12.4M |
| 2025-07-28 | 21.22 | 22.32 | 21.00 | 21.90 | 12.2M |
| 2025-07-25 | 20.97 | 21.17 | 20.70 | 21.17 | 5.1M |
| 2025-07-24 | 21.16 | 21.43 | 20.74 | 20.97 | 6.9M |
| 2025-07-23 | 21.85 | 21.95 | 21.19 | 21.28 | 7.3M |
| 2025-07-22 | 22.58 | 22.59 | 21.86 | 21.95 | 7.2M |
| 2025-07-21 | 21.71 | 22.88 | 21.61 | 22.59 | 10.5M |
| 2025-07-18 | 21.81 | 22.07 | 21.34 | 21.72 | 6.4M |
| 2025-07-17 | 21.29 | 21.92 | 21.23 | 21.63 | 6.2M |
| 2025-07-16 | 21.34 | 21.70 | 21.25 | 21.29 | 5.1M |
| 2025-07-15 | 21.50 | 21.59 | 21.15 | 21.33 | 4.1M |
| 2025-07-14 | 21.51 | 21.71 | 21.29 | 21.50 | 3.3M |
| 2025-07-11 | 21.40 | 21.74 | 21.15 | 21.63 | 4.9M |
| 2025-07-10 | 21.82 | 21.93 | 21.38 | 21.44 | 5.2M |
| 2025-07-09 | 22.22 | 22.43 | 21.74 | 21.81 | 7.4M |
| 2025-07-08 | 22.00 | 22.57 | 21.76 | 22.22 | 9.6M |
| 2025-07-07 | 21.44 | 21.90 | 21.40 | 21.72 | 4.9M |
| 2025-07-04 | 21.75 | 21.87 | 21.46 | 21.61 | 6.4M |
| 2025-07-03 | 21.57 | 21.84 | 21.30 | 21.77 | 7.0M |
| 2025-07-02 | 22.12 | 22.39 | 21.43 | 21.55 | 10.6M |
| 2025-07-01 | 22.75 | 23.07 | 22.20 | 22.39 | 10.2M |
| 2025-06-30 | 22.58 | 23.39 | 22.57 | 22.80 | 10.7M |
| 2025-06-27 | 23.94 | 23.96 | 21.67 | 22.89 | 20.4M |
| 2025-06-26 | 25.02 | 25.47 | 23.80 | 23.96 | 14.3M |
| 2025-06-25 | 23.50 | 25.56 | 23.50 | 25.40 | 16.6M |
| 2025-06-24 | 23.99 | 24.60 | 23.48 | 23.76 | 14.5M |
| 2025-06-23 | 24.02 | 24.02 | 23.19 | 23.81 | 9.9M |
| 2025-06-20 | 24.50 | 25.20 | 23.50 | 24.26 | 11.3M |
| 2025-06-19 | 25.11 | 25.46 | 24.38 | 24.49 | 8.9M |
| 2025-06-18 | 24.96 | 25.48 | 24.65 | 25.20 | 7.3M |
| 2025-06-17 | 25.57 | 26.35 | 24.85 | 25.22 | 11.5M |
| 2025-06-16 | 24.51 | 26.05 | 24.30 | 25.82 | 13.8M |
| 2025-06-13 | 25.05 | 25.43 | 24.61 | 24.78 | 9.2M |
| 2025-06-12 | 24.90 | 25.35 | 24.56 | 25.25 | 10.6M |
| 2025-06-11 | 25.15 | 25.54 | 24.76 | 25.00 | 8.4M |
| 2025-06-10 | 24.82 | 25.77 | 24.56 | 25.04 | 14.9M |
| 2025-06-09 | 24.11 | 25.49 | 24.11 | 25.20 | 18.5M |
| 2025-06-06 | 23.10 | 24.29 | 22.78 | 23.79 | 22.5M |
| 2025-06-05 | 20.90 | 23.17 | 20.90 | 23.17 | 11.7M |
| 2025-06-04 | 22.88 | 23.93 | 21.00 | 21.06 | 24.3M |
| 2025-06-03 | 22.25 | 23.19 | 22.25 | 23.02 | 9.9M |
| 2025-05-30 | 23.40 | 23.40 | 22.54 | 22.73 | 12.1M |
| 2025-05-29 | 21.95 | 23.12 | 21.60 | 22.72 | 14.6M |
| 2025-05-28 | 21.30 | 22.18 | 20.38 | 21.95 | 14.7M |
| 2025-05-27 | 20.28 | 21.40 | 20.00 | 20.92 | 14.3M |
| 2025-05-26 | 19.49 | 20.44 | 19.48 | 19.91 | 7.3M |
| 2025-05-23 | 19.50 | 19.97 | 19.26 | 19.38 | 5.7M |
| 2025-05-22 | 20.00 | 20.01 | 19.37 | 19.45 | 4.8M |
| 2025-05-21 | 20.32 | 20.92 | 19.78 | 19.80 | 8.2M |
| 2025-05-20 | 19.57 | 20.85 | 19.41 | 20.49 | 9.9M |
| 2025-05-19 | 18.55 | 20.13 | 18.55 | 19.58 | 10.1M |
| 2025-05-16 | 18.18 | 18.75 | 18.18 | 18.55 | 3.1M |
| 2025-05-15 | 18.38 | 18.65 | 18.19 | 18.36 | 3.6M |
| 2025-05-14 | 18.70 | 18.99 | 18.25 | 18.43 | 7.3M |
| 2025-05-13 | 19.27 | 19.50 | 18.45 | 18.72 | 5.4M |
| 2025-05-12 | 19.06 | 19.21 | 18.84 | 19.08 | 4.7M |
| 2025-05-09 | 19.22 | 19.24 | 18.53 | 18.78 | 5.2M |
| 2025-05-08 | 18.60 | 19.34 | 18.50 | 19.24 | 7.3M |
| 2025-05-07 | 18.51 | 18.97 | 18.44 | 18.60 | 6.6M |
| 2025-05-06 | 17.80 | 18.49 | 17.80 | 18.23 | 5.5M |
| 2025-04-30 | 17.71 | 17.99 | 17.60 | 17.68 | 4.5M |
| 2025-04-29 | 17.56 | 18.20 | 17.56 | 17.76 | 4.7M |
| 2025-04-28 | 18.80 | 18.80 | 17.33 | 17.77 | 12.8M |
| 2025-04-25 | 17.09 | 18.99 | 17.09 | 18.99 | 11.2M |
| 2025-04-24 | 17.66 | 17.85 | 17.01 | 17.26 | 7.0M |
| 2025-04-23 | 17.90 | 18.21 | 17.61 | 17.70 | 6.5M |
| 2025-04-22 | 18.27 | 18.50 | 17.85 | 18.04 | 6.0M |
| 2025-04-21 | 17.54 | 18.40 | 17.41 | 18.40 | 5.1M |
| 2025-04-18 | 17.67 | 18.30 | 17.44 | 17.69 | 6.1M |
| 2025-04-17 | 17.43 | 18.14 | 17.38 | 17.68 | 4.9M |
| 2025-04-16 | 17.84 | 18.52 | 17.39 | 17.68 | 6.3M |
| 2025-04-15 | 18.15 | 18.15 | 17.45 | 17.99 | 6.7M |
| 2025-04-14 | 17.29 | 18.00 | 16.89 | 17.91 | 11.9M |
| 2025-04-11 | 15.93 | 17.09 | 15.67 | 16.71 | 12.1M |
| 2025-04-10 | 15.53 | 16.46 | 15.53 | 15.93 | 12.3M |
| 2025-04-09 | 15.00 | 15.47 | 13.68 | 15.22 | 18.4M |
| 2025-04-08 | 15.56 | 16.57 | 15.20 | 15.20 | 9.9M |
| 2025-04-07 | 16.91 | 17.50 | 16.89 | 16.89 | 2.9M |
| 2025-04-03 | 18.90 | 19.29 | 18.55 | 18.77 | 5.3M |
| 2025-04-02 | 19.72 | 19.72 | 18.97 | 19.05 | 6.0M |
| 2025-04-01 | 19.89 | 20.05 | 19.48 | 19.55 | 5.9M |
| 2025-03-31 | 20.00 | 20.48 | 18.50 | 19.77 | 18.7M |
| 2025-03-28 | 22.71 | 22.93 | 20.45 | 20.55 | 22.4M |
| 2025-03-27 | 23.86 | 24.12 | 22.30 | 22.72 | 13.2M |
| 2025-03-26 | 22.86 | 23.92 | 22.71 | 23.74 | 10.2M |
| 2025-03-25 | 22.67 | 23.58 | 22.30 | 22.86 | 9.2M |
| 2025-03-24 | 21.07 | 23.12 | 21.05 | 22.89 | 12.9M |
| 2025-03-21 | 21.70 | 21.87 | 21.08 | 21.28 | 5.6M |
| 2025-03-20 | 21.92 | 22.36 | 21.68 | 21.74 | 4.5M |
| 2025-03-19 | 21.80 | 22.01 | 21.32 | 21.88 | 6.0M |
| 2025-03-18 | 22.92 | 22.97 | 21.37 | 21.80 | 13.1M |
| 2025-03-17 | 22.93 | 23.16 | 22.16 | 22.85 | 7.1M |
| 2025-03-14 | 22.13 | 23.02 | 22.13 | 22.63 | 7.9M |
| 2025-03-13 | 22.66 | 22.74 | 21.98 | 22.27 | 6.6M |
| 2025-03-12 | 22.97 | 23.08 | 22.57 | 22.64 | 6.1M |
| 2025-03-11 | 22.65 | 22.94 | 22.31 | 22.64 | 6.3M |
| 2025-03-10 | 23.35 | 23.70 | 22.45 | 22.70 | 9.8M |
| 2025-03-07 | 23.97 | 24.29 | 23.24 | 23.35 | 10.4M |
| 2025-03-06 | 22.94 | 24.20 | 22.93 | 23.86 | 13.9M |
| 2025-03-05 | 22.49 | 23.90 | 22.33 | 22.94 | 26.3M |
| 2025-03-04 | 20.80 | 22.57 | 20.53 | 22.57 | 13.1M |
| 2025-03-03 | 19.43 | 21.23 | 19.29 | 20.52 | 22.1M |
| 2025-02-28 | 20.08 | 21.07 | 19.28 | 19.30 | 9.8M |
| 2025-02-27 | 20.25 | 20.76 | 19.78 | 20.18 | 7.1M |
| 2025-02-26 | 20.23 | 20.55 | 19.91 | 20.16 | 7.3M |
| 2025-02-25 | 19.97 | 21.21 | 19.81 | 20.22 | 12.0M |
| 2025-02-24 | 20.80 | 20.95 | 19.82 | 20.11 | 8.1M |
| 2025-02-21 | 20.91 | 21.07 | 20.45 | 20.68 | 9.2M |
| 2025-02-20 | 21.04 | 21.13 | 20.30 | 21.02 | 15.6M |
| 2025-02-19 | 19.00 | 21.26 | 19.00 | 21.12 | 25.3M |
| 2025-02-18 | 18.86 | 20.89 | 18.86 | 20.05 | 26.9M |
| 2025-02-17 | 18.88 | 19.24 | 18.60 | 18.99 | 5.2M |
| 2025-02-14 | 19.11 | 19.34 | 18.80 | 18.92 | 5.8M |
| 2025-02-13 | 19.37 | 19.37 | 18.84 | 19.14 | 5.7M |
| 2025-02-12 | 19.02 | 19.35 | 18.95 | 19.31 | 5.8M |
| 2025-02-11 | 19.38 | 19.49 | 18.85 | 19.13 | 7.7M |
| 2025-02-10 | 20.28 | 20.28 | 18.94 | 19.51 | 14.1M |
| 2025-02-07 | 20.00 | 20.99 | 19.85 | 20.31 | 10.0M |
| 2025-02-06 | 20.51 | 21.08 | 19.88 | 20.08 | 11.6M |
| 2025-02-05 | 20.50 | 20.89 | 20.42 | 20.49 | 7.1M |
| 2025-01-27 | 19.51 | 21.13 | 19.51 | 20.50 | 12.8M |
| 2025-01-24 | 19.50 | 20.09 | 19.33 | 19.36 | 6.9M |
| 2025-01-23 | 20.05 | 20.19 | 19.63 | 19.64 | 7.1M |
| 2025-01-22 | 19.57 | 20.13 | 19.46 | 19.82 | 5.3M |
| 2025-01-21 | 19.96 | 20.18 | 19.04 | 19.88 | 8.7M |
| 2025-01-20 | 20.60 | 20.66 | 19.80 | 19.97 | 6.8M |
| 2025-01-17 | 20.13 | 20.75 | 19.74 | 20.49 | 7.8M |
| 2025-01-16 | 19.84 | 20.39 | 19.61 | 20.12 | 7.2M |
| 2025-01-15 | 20.45 | 20.45 | 19.41 | 19.83 | 8.0M |
| 2025-01-14 | 18.07 | 19.88 | 18.06 | 19.88 | 9.6M |
| 2025-01-13 | 18.29 | 18.65 | 17.90 | 18.07 | 4.8M |
| 2025-01-10 | 19.20 | 19.42 | 18.70 | 18.71 | 6.7M |
| 2025-01-09 | 18.50 | 19.73 | 18.30 | 19.12 | 9.6M |
| 2025-01-08 | 18.65 | 18.65 | 17.60 | 18.50 | 7.9M |
| 2025-01-07 | 17.60 | 18.94 | 17.59 | 18.73 | 8.6M |
| 2025-01-06 | 17.30 | 18.40 | 16.45 | 17.59 | 9.8M |
| 2025-01-03 | 18.57 | 18.75 | 17.00 | 17.14 | 10.6M |
| 2025-01-02 | 19.21 | 19.50 | 18.31 | 18.57 | 8.4M |