26.01
最終更新: 2025-07-24
| 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 |
|---|---|---|---|---|---|
| 2025-07-24 | 25.83 | 26.03 | 25.83 | 26.01 | 6.5M |
| 2025-07-23 | 25.85 | 25.85 | 25.82 | 25.85 | 1.0M |
| 2025-07-22 | 25.87 | 25.89 | 25.84 | 25.84 | 0.7M |
| 2025-07-21 | 25.88 | 25.91 | 25.86 | 25.87 | 1.3M |
| 2025-07-18 | 25.90 | 25.90 | 25.86 | 25.88 | 1.1M |
| 2025-07-17 | 25.90 | 25.90 | 25.87 | 25.89 | 0.5M |
| 2025-07-16 | 25.87 | 25.90 | 25.85 | 25.88 | 0.6M |
| 2025-07-15 | 25.87 | 25.90 | 25.85 | 25.85 | 0.6M |
| 2025-07-14 | 25.92 | 25.92 | 25.86 | 25.90 | 0.5M |
| 2025-07-11 | 25.90 | 25.90 | 25.86 | 25.90 | 0.6M |
| 2025-07-10 | 25.90 | 25.90 | 25.87 | 25.87 | 0.5M |
| 2025-07-09 | 25.90 | 25.91 | 25.87 | 25.90 | 1.2M |
| 2025-07-08 | 25.86 | 25.91 | 25.85 | 25.90 | 1.2M |
| 2025-07-07 | 25.84 | 25.90 | 25.82 | 25.86 | 1.3M |
| 2025-07-03 | 25.75 | 25.85 | 25.72 | 25.82 | 1.6M |
| 2025-07-02 | 25.76 | 25.78 | 25.71 | 25.73 | 2.4M |
| 2025-07-01 | 25.73 | 25.78 | 25.70 | 25.75 | 2.2M |
| 2025-06-30 | 25.85 | 25.85 | 25.71 | 25.75 | 0.6M |
| 2025-06-27 | 25.73 | 25.79 | 25.72 | 25.79 | 2.1M |
| 2025-06-26 | 25.78 | 25.79 | 25.72 | 25.73 | 0.7M |
| 2025-06-25 | 25.85 | 25.85 | 25.71 | 25.73 | 1.0M |
| 2025-06-24 | 25.80 | 25.80 | 25.68 | 25.76 | 2.9M |
| 2025-06-23 | 25.80 | 25.84 | 25.73 | 25.75 | 5.5M |
| 2025-06-20 | 25.82 | 25.87 | 25.78 | 25.83 | 3.8M |
| 2025-06-18 | 25.85 | 25.88 | 25.72 | 25.77 | 1.1M |
| 2025-06-17 | 25.75 | 25.83 | 25.70 | 25.83 | 1.0M |
| 2025-06-16 | 25.82 | 25.85 | 25.76 | 25.76 | 1.2M |
| 2025-06-13 | 25.83 | 25.84 | 25.72 | 25.80 | 4.6M |
| 2025-06-12 | 25.85 | 25.88 | 25.81 | 25.86 | 1.8M |
| 2025-06-11 | 25.85 | 25.89 | 25.82 | 25.88 | 1.5M |
| 2025-06-10 | 25.96 | 25.96 | 25.87 | 25.87 | 3.2M |
| 2025-06-09 | 25.93 | 25.96 | 25.91 | 25.94 | 4.2M |
| 2025-06-06 | 25.90 | 25.90 | 25.85 | 25.87 | 0.5M |
| 2025-06-05 | 25.85 | 25.88 | 25.83 | 25.85 | 2.0M |
| 2025-06-04 | 25.80 | 25.85 | 25.79 | 25.84 | 1.1M |
| 2025-06-03 | 25.80 | 25.80 | 25.76 | 25.79 | 1.0M |
| 2025-06-02 | 25.79 | 25.83 | 25.76 | 25.77 | 0.7M |
| 2025-05-30 | 25.80 | 25.83 | 25.77 | 25.79 | 0.8M |
| 2025-05-29 | 25.75 | 25.86 | 25.71 | 25.81 | 1.3M |
| 2025-05-28 | 25.75 | 25.75 | 25.68 | 25.68 | 0.8M |
| 2025-05-27 | 25.68 | 25.72 | 25.67 | 25.71 | 0.6M |
| 2025-05-23 | 25.63 | 25.69 | 25.63 | 25.68 | 0.7M |
| 2025-05-22 | 25.64 | 25.70 | 25.61 | 25.67 | 0.7M |
| 2025-05-21 | 25.72 | 25.73 | 25.65 | 25.67 | 0.7M |
| 2025-05-20 | 25.70 | 25.75 | 25.66 | 25.69 | 0.5M |
| 2025-05-19 | 25.68 | 25.70 | 25.64 | 25.69 | 0.6M |
| 2025-05-16 | 25.74 | 25.75 | 25.65 | 25.67 | 0.9M |
| 2025-05-15 | 25.68 | 25.74 | 25.66 | 25.67 | 0.4M |
| 2025-05-14 | 25.62 | 25.69 | 25.62 | 25.67 | 0.4M |
| 2025-05-13 | 25.65 | 25.67 | 25.57 | 25.65 | 1.0M |
| 2025-05-12 | 25.61 | 25.68 | 25.53 | 25.61 | 0.8M |
| 2025-05-09 | 25.59 | 25.65 | 25.57 | 25.59 | 0.4M |
| 2025-05-08 | 25.55 | 25.62 | 25.46 | 25.61 | 0.7M |
| 2025-05-07 | 25.54 | 25.57 | 25.50 | 25.53 | 0.5M |
| 2025-05-06 | 25.42 | 25.53 | 25.42 | 25.51 | 0.7M |
| 2025-05-05 | 25.48 | 25.52 | 25.34 | 25.50 | 0.6M |
| 2025-05-02 | 25.56 | 25.58 | 25.46 | 25.47 | 0.7M |
| 2025-05-01 | 25.47 | 25.53 | 25.40 | 25.50 | 1.1M |
| 2025-04-30 | 25.39 | 25.45 | 25.36 | 25.40 | 0.8M |
| 2025-04-29 | 25.42 | 25.45 | 25.34 | 25.45 | 1.1M |
| 2025-04-28 | 25.28 | 25.40 | 25.26 | 25.35 | 2.5M |
| 2025-04-25 | 25.25 | 25.32 | 25.18 | 25.30 | 1.1M |
| 2025-04-24 | 25.09 | 25.33 | 25.06 | 25.25 | 1.0M |
| 2025-04-23 | 25.03 | 25.14 | 24.96 | 25.08 | 1.2M |
| 2025-04-22 | 24.72 | 24.98 | 24.68 | 24.95 | 1.4M |
| 2025-04-21 | 24.75 | 24.82 | 24.68 | 24.73 | 1.1M |
| 2025-04-17 | 24.80 | 24.90 | 24.66 | 24.70 | 2.3M |
| 2025-04-16 | 24.78 | 24.94 | 24.78 | 24.86 | 2.9M |
| 2025-04-15 | 24.85 | 24.95 | 24.85 | 24.90 | 1.9M |
| 2025-04-14 | 24.84 | 25.00 | 24.76 | 24.90 | 1.9M |
| 2025-04-11 | 24.65 | 24.75 | 24.50 | 24.70 | 1.8M |
| 2025-04-10 | 24.77 | 24.91 | 24.49 | 24.57 | 2.6M |
| 2025-04-09 | 24.50 | 25.15 | 24.23 | 25.03 | 5.9M |
| 2025-04-08 | 24.88 | 25.06 | 24.55 | 24.58 | 3.9M |
| 2025-04-07 | 24.40 | 24.94 | 24.15 | 24.53 | 6.5M |
| 2025-04-04 | 25.25 | 25.36 | 24.75 | 25.09 | 4.3M |
| 2025-04-03 | 25.38 | 25.49 | 25.29 | 25.31 | 2.6M |
| 2025-04-02 | 25.43 | 25.55 | 25.42 | 25.53 | 1.0M |
| 2025-04-01 | 25.38 | 25.52 | 25.38 | 25.49 | 1.3M |
| 2025-03-31 | 25.42 | 25.46 | 25.34 | 25.34 | 1.2M |
| 2025-03-28 | 25.47 | 25.47 | 25.43 | 25.43 | 0.6M |
| 2025-03-27 | 25.49 | 25.52 | 25.46 | 25.46 | 1.4M |
| 2025-03-26 | 25.50 | 25.52 | 25.48 | 25.50 | 1.8M |
| 2025-03-25 | 25.46 | 25.51 | 25.45 | 25.48 | 0.6M |
| 2025-03-24 | 25.46 | 25.48 | 25.43 | 25.47 | 1.7M |
| 2025-03-21 | 25.45 | 25.48 | 25.40 | 25.43 | 2.1M |
| 2025-03-20 | 25.42 | 25.46 | 25.42 | 25.44 | 0.9M |
| 2025-03-19 | 25.43 | 25.48 | 25.40 | 25.42 | 1.5M |
| 2025-03-18 | 25.40 | 25.44 | 25.38 | 25.40 | 0.9M |
| 2025-03-17 | 25.39 | 25.42 | 25.38 | 25.39 | 0.9M |
| 2025-03-14 | 25.35 | 25.44 | 25.34 | 25.44 | 1.3M |
| 2025-03-13 | 25.29 | 25.36 | 25.27 | 25.34 | 2.4M |
| 2025-03-12 | 25.30 | 25.30 | 25.26 | 25.28 | 1.1M |
| 2025-03-11 | 25.28 | 25.29 | 25.25 | 25.25 | 1.3M |
| 2025-03-10 | 25.27 | 25.33 | 25.25 | 25.25 | 1.5M |
| 2025-03-07 | 25.26 | 25.36 | 25.25 | 25.34 | 2.0M |
| 2025-03-06 | 25.25 | 25.29 | 25.25 | 25.25 | 0.8M |
| 2025-03-05 | 25.26 | 25.32 | 25.24 | 25.31 | 1.2M |
| 2025-03-04 | 25.29 | 25.32 | 25.18 | 25.23 | 1.9M |
| 2025-03-03 | 25.37 | 25.38 | 25.30 | 25.30 | 2.3M |
| 2025-02-28 | 25.29 | 25.38 | 25.28 | 25.38 | 1.1M |
| 2025-02-27 | 25.32 | 25.33 | 25.28 | 25.29 | 0.6M |
| 2025-02-26 | 25.29 | 25.32 | 25.27 | 25.29 | 0.5M |
| 2025-02-25 | 25.30 | 25.32 | 25.25 | 25.30 | 1.4M |
| 2025-02-24 | 25.28 | 25.30 | 25.21 | 25.28 | 3.0M |
| 2025-02-21 | 25.34 | 25.34 | 25.26 | 25.26 | 1.7M |
| 2025-02-20 | 25.29 | 25.33 | 25.25 | 25.33 | 4.2M |
| 2025-02-19 | 25.29 | 25.31 | 25.25 | 25.29 | 1.3M |
| 2025-02-18 | 25.34 | 25.34 | 25.27 | 25.28 | 0.9M |
| 2025-02-14 | 25.30 | 25.34 | 25.27 | 25.31 | 0.9M |
| 2025-02-13 | 25.31 | 25.34 | 25.28 | 25.33 | 1.5M |
| 2025-02-12 | 25.25 | 25.37 | 25.25 | 25.33 | 1.4M |
| 2025-02-11 | 25.32 | 25.41 | 25.22 | 25.35 | 3.2M |
| 2025-02-10 | 25.16 | 25.41 | 25.16 | 25.37 | 2.6M |
| 2025-02-07 | 25.18 | 25.23 | 25.14 | 25.19 | 3.1M |
| 2025-02-06 | 25.13 | 25.22 | 25.11 | 25.18 | 2.9M |
| 2025-02-05 | 25.10 | 25.18 | 25.08 | 25.18 | 3.9M |
| 2025-02-04 | 25.13 | 25.14 | 25.06 | 25.11 | 11.3M |
| 2025-02-03 | 25.18 | 25.34 | 25.08 | 25.10 | 20.9M |
| 2025-01-31 | 19.06 | 19.21 | 18.50 | 18.74 | 0.7M |
| 2025-01-30 | 19.13 | 19.63 | 18.96 | 19.00 | 0.8M |
| 2025-01-29 | 18.97 | 19.30 | 18.82 | 18.92 | 0.3M |
| 2025-01-28 | 19.05 | 19.62 | 18.90 | 18.99 | 0.5M |
| 2025-01-27 | 18.80 | 19.21 | 18.55 | 18.90 | 0.5M |
| 2025-01-24 | 19.04 | 19.14 | 18.83 | 18.89 | 0.3M |
| 2025-01-23 | 19.12 | 19.20 | 18.91 | 19.10 | 0.5M |
| 2025-01-22 | 19.00 | 19.21 | 18.81 | 19.06 | 0.6M |
| 2025-01-21 | 19.42 | 19.46 | 18.96 | 19.00 | 0.9M |
| 2025-01-17 | 19.14 | 19.14 | 18.82 | 19.05 | 1.8M |
| 2025-01-16 | 18.94 | 19.17 | 18.75 | 18.90 | 0.6M |
| 2025-01-15 | 18.91 | 19.07 | 17.21 | 18.87 | 0.8M |
| 2025-01-14 | 18.65 | 18.82 | 18.32 | 18.70 | 0.2M |
| 2025-01-13 | 18.02 | 18.52 | 17.95 | 18.46 | 0.5M |
| 2025-01-10 | 18.30 | 18.52 | 18.12 | 18.35 | 0.5M |
| 2025-01-08 | 18.49 | 18.80 | 18.35 | 18.63 | 0.7M |
| 2025-01-07 | 18.55 | 18.73 | 18.16 | 18.73 | 0.5M |
| 2025-01-06 | 18.76 | 18.92 | 18.41 | 18.55 | 0.3M |
| 2025-01-03 | 18.49 | 18.81 | 18.45 | 18.57 | 0.3M |
| 2025-01-02 | 18.88 | 18.88 | 18.28 | 18.49 | 0.3M |