17.75
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 | 17.60 | 17.75 | 17.40 | 17.75 | 0.4M |
| 2025-10-02 | 17.95 | 17.95 | 17.60 | 17.60 | 0.3M |
| 2025-10-01 | 18.20 | 18.25 | 17.75 | 17.80 | 0.3M |
| 2025-09-30 | 17.95 | 18.10 | 17.70 | 18.00 | 0.3M |
| 2025-09-26 | 18.25 | 18.40 | 17.70 | 17.80 | 0.7M |
| 2025-09-25 | 18.35 | 18.55 | 18.10 | 18.20 | 0.6M |
| 2025-09-24 | 18.25 | 18.35 | 18.00 | 18.15 | 0.5M |
| 2025-09-23 | 18.30 | 18.45 | 17.95 | 18.20 | 1.0M |
| 2025-09-22 | 18.45 | 18.85 | 18.15 | 18.25 | 1.4M |
| 2025-09-19 | 18.65 | 19.00 | 18.15 | 18.40 | 1.4M |
| 2025-09-18 | 18.00 | 19.00 | 18.00 | 18.40 | 1.9M |
| 2025-09-17 | 17.60 | 18.15 | 17.60 | 17.90 | 0.8M |
| 2025-09-16 | 17.50 | 17.85 | 17.50 | 17.65 | 0.6M |
| 2025-09-15 | 17.50 | 18.10 | 17.35 | 17.50 | 1.1M |
| 2025-09-12 | 17.15 | 17.40 | 17.15 | 17.25 | 0.4M |
| 2025-09-11 | 17.40 | 17.40 | 16.90 | 16.95 | 0.9M |
| 2025-09-10 | 17.50 | 17.50 | 17.25 | 17.40 | 0.5M |
| 2025-09-09 | 17.85 | 17.95 | 17.35 | 17.50 | 0.8M |
| 2025-09-08 | 17.80 | 18.00 | 17.65 | 17.80 | 0.4M |
| 2025-09-05 | 18.30 | 18.30 | 17.75 | 17.75 | 0.9M |
| 2025-09-04 | 18.50 | 18.55 | 17.75 | 18.40 | 0.8M |
| 2025-09-03 | 18.65 | 18.80 | 18.15 | 18.25 | 0.6M |
| 2025-09-02 | 19.30 | 19.35 | 18.35 | 18.45 | 1.3M |
| 2025-09-01 | 19.10 | 19.30 | 18.65 | 19.15 | 1.6M |
| 2025-08-29 | 18.95 | 19.15 | 18.55 | 19.10 | 1.7M |
| 2025-08-28 | 18.25 | 19.05 | 18.10 | 18.50 | 1.9M |
| 2025-08-27 | 17.90 | 18.20 | 17.75 | 18.10 | 1.0M |
| 2025-08-26 | 17.45 | 17.90 | 17.45 | 17.80 | 0.7M |
| 2025-08-25 | 17.50 | 17.85 | 17.50 | 17.60 | 1.0M |
| 2025-08-22 | 17.20 | 17.30 | 17.00 | 17.30 | 0.5M |
| 2025-08-21 | 17.10 | 17.35 | 17.00 | 17.15 | 0.3M |
| 2025-08-20 | 17.30 | 17.30 | 16.80 | 16.85 | 0.6M |
| 2025-08-19 | 17.75 | 17.75 | 17.25 | 17.30 | 1.0M |
| 2025-08-18 | 17.30 | 17.70 | 17.20 | 17.60 | 1.2M |
| 2025-08-15 | 17.55 | 18.20 | 17.15 | 17.15 | 3.8M |
| 2025-08-14 | 16.50 | 16.80 | 16.45 | 16.65 | 0.6M |
| 2025-08-13 | 16.45 | 16.60 | 16.15 | 16.35 | 0.9M |
| 2025-08-12 | 15.70 | 16.30 | 15.70 | 16.25 | 0.9M |
| 2025-08-11 | 15.55 | 16.05 | 15.50 | 15.85 | 0.5M |
| 2025-08-08 | 15.60 | 15.80 | 15.50 | 15.60 | 0.4M |
| 2025-08-07 | 16.00 | 16.00 | 15.55 | 15.55 | 0.3M |
| 2025-08-06 | 15.55 | 16.00 | 15.55 | 15.90 | 0.7M |
| 2025-08-05 | 15.50 | 15.60 | 15.40 | 15.55 | 0.4M |
| 2025-08-04 | 14.95 | 15.60 | 14.85 | 15.45 | 0.5M |
| 2025-08-01 | 14.95 | 15.35 | 14.60 | 15.20 | 0.9M |
| 2025-07-31 | 15.25 | 15.30 | 15.00 | 15.10 | 0.5M |
| 2025-07-30 | 15.30 | 15.30 | 15.05 | 15.25 | 0.3M |
| 2025-07-29 | 15.30 | 15.55 | 15.15 | 15.20 | 0.3M |
| 2025-07-28 | 15.40 | 15.50 | 15.20 | 15.35 | 0.2M |
| 2025-07-25 | 15.35 | 15.55 | 15.30 | 15.35 | 0.3M |
| 2025-07-24 | 15.35 | 15.45 | 15.20 | 15.40 | 0.2M |
| 2025-07-23 | 15.10 | 15.35 | 15.10 | 15.30 | 0.6M |
| 2025-07-22 | 15.55 | 15.55 | 15.00 | 15.00 | 0.9M |
| 2025-07-21 | 15.70 | 15.80 | 15.50 | 15.55 | 0.3M |
| 2025-07-18 | 15.90 | 15.90 | 15.50 | 15.60 | 0.4M |
| 2025-07-17 | 15.30 | 15.85 | 15.30 | 15.75 | 0.3M |
| 2025-07-16 | 15.25 | 15.55 | 15.25 | 15.35 | 0.4M |
| 2025-07-15 | 15.10 | 15.40 | 15.10 | 15.25 | 0.2M |
| 2025-07-14 | 15.60 | 15.65 | 15.30 | 15.30 | 0.4M |
| 2025-07-11 | 15.50 | 15.75 | 15.45 | 15.55 | 0.2M |
| 2025-07-10 | 15.30 | 15.55 | 15.30 | 15.40 | 0.3M |
| 2025-07-09 | 15.55 | 15.65 | 15.40 | 15.45 | 0.4M |
| 2025-07-08 | 15.90 | 15.90 | 15.55 | 15.60 | 0.2M |
| 2025-07-07 | 15.85 | 15.95 | 15.70 | 15.85 | 0.1M |
| 2025-07-04 | 16.50 | 16.60 | 16.05 | 16.05 | 0.5M |
| 2025-07-03 | 16.25 | 16.60 | 16.25 | 16.50 | 0.4M |
| 2025-07-02 | 16.10 | 16.25 | 16.05 | 16.25 | 0.3M |
| 2025-07-01 | 16.00 | 16.45 | 16.00 | 16.25 | 0.2M |
| 2025-06-30 | 16.50 | 16.50 | 16.00 | 16.00 | 0.6M |
| 2025-06-27 | 15.95 | 16.60 | 15.90 | 16.55 | 1.2M |
| 2025-06-26 | 15.60 | 16.00 | 15.60 | 15.90 | 0.4M |
| 2025-06-25 | 15.55 | 15.70 | 15.40 | 15.60 | 0.3M |
| 2025-06-24 | 15.25 | 15.75 | 15.25 | 15.50 | 0.7M |
| 2025-06-23 | 14.95 | 15.15 | 14.85 | 15.05 | 0.4M |
| 2025-06-20 | 15.25 | 15.35 | 14.95 | 15.30 | 2.0M |
| 2025-06-19 | 15.65 | 15.70 | 15.30 | 15.35 | 0.5M |
| 2025-06-18 | 15.60 | 15.95 | 15.60 | 15.70 | 0.4M |
| 2025-06-17 | 15.75 | 16.00 | 15.60 | 15.65 | 0.3M |
| 2025-06-16 | 15.50 | 15.85 | 15.20 | 15.85 | 0.5M |
| 2025-06-13 | 15.85 | 15.85 | 15.60 | 15.60 | 0.7M |
| 2025-06-12 | 16.20 | 16.20 | 15.95 | 16.00 | 0.7M |
| 2025-06-11 | 16.20 | 16.25 | 15.95 | 16.20 | 0.7M |
| 2025-06-10 | 15.95 | 16.20 | 15.80 | 16.10 | 0.6M |
| 2025-06-09 | 16.00 | 16.00 | 15.65 | 15.75 | 0.6M |
| 2025-06-06 | 15.95 | 16.05 | 15.70 | 15.80 | 0.5M |
| 2025-06-05 | 16.00 | 16.20 | 15.85 | 15.90 | 0.4M |
| 2025-06-04 | 16.20 | 16.40 | 15.90 | 15.90 | 0.6M |
| 2025-06-03 | 16.15 | 16.35 | 15.80 | 15.80 | 0.5M |
| 2025-06-02 | 16.35 | 16.55 | 16.00 | 16.15 | 0.5M |
| 2025-05-29 | 17.15 | 17.15 | 16.60 | 16.70 | 0.3M |
| 2025-05-28 | 16.95 | 17.25 | 16.75 | 17.00 | 0.4M |
| 2025-05-27 | 16.90 | 17.10 | 16.80 | 16.80 | 0.4M |
| 2025-05-26 | 16.90 | 17.05 | 16.80 | 17.00 | 0.4M |
| 2025-05-23 | 16.95 | 17.20 | 16.90 | 17.00 | 0.3M |
| 2025-05-22 | 16.85 | 17.05 | 16.75 | 17.05 | 0.5M |
| 2025-05-21 | 16.75 | 17.15 | 16.65 | 16.95 | 0.4M |
| 2025-05-20 | 17.10 | 17.10 | 16.50 | 16.60 | 0.4M |
| 2025-05-19 | 17.00 | 17.00 | 16.65 | 16.75 | 0.5M |
| 2025-05-16 | 16.85 | 16.90 | 16.70 | 16.85 | 0.4M |
| 2025-05-15 | 17.10 | 17.10 | 16.75 | 16.85 | 0.3M |
| 2025-05-14 | 17.00 | 17.15 | 16.85 | 17.10 | 0.6M |
| 2025-05-13 | 16.70 | 16.90 | 16.50 | 16.80 | 0.9M |
| 2025-05-12 | 16.15 | 16.55 | 16.05 | 16.40 | 1.3M |
| 2025-05-09 | 16.00 | 16.15 | 15.80 | 16.00 | 0.5M |
| 2025-05-08 | 15.70 | 16.00 | 15.65 | 16.00 | 0.5M |
| 2025-05-07 | 15.70 | 15.70 | 15.45 | 15.50 | 0.5M |
| 2025-05-06 | 15.65 | 15.80 | 15.50 | 15.70 | 0.4M |
| 2025-05-05 | 16.45 | 16.45 | 15.25 | 15.65 | 0.8M |
| 2025-05-02 | 16.10 | 16.30 | 16.05 | 16.25 | 0.9M |
| 2025-04-30 | 16.25 | 16.35 | 15.80 | 15.85 | 0.7M |
| 2025-04-29 | 16.00 | 16.30 | 15.85 | 16.30 | 0.7M |
| 2025-04-28 | 15.95 | 16.05 | 15.75 | 15.90 | 0.5M |
| 2025-04-25 | 15.50 | 15.80 | 15.45 | 15.80 | 0.6M |
| 2025-04-24 | 15.20 | 15.35 | 15.10 | 15.35 | 0.3M |
| 2025-04-23 | 15.10 | 15.30 | 15.05 | 15.15 | 0.5M |
| 2025-04-22 | 14.60 | 15.10 | 14.60 | 14.75 | 0.5M |
| 2025-04-21 | 15.25 | 15.30 | 14.85 | 14.85 | 0.5M |
| 2025-04-18 | 15.35 | 15.45 | 15.25 | 15.25 | 0.2M |
| 2025-04-17 | 15.25 | 15.55 | 15.10 | 15.35 | 0.5M |
| 2025-04-16 | 15.75 | 15.75 | 15.40 | 15.40 | 0.6M |
| 2025-04-15 | 15.20 | 15.90 | 15.20 | 15.80 | 1.0M |
| 2025-04-14 | 15.00 | 15.75 | 14.95 | 15.10 | 1.4M |
| 2025-04-11 | 14.30 | 14.65 | 13.50 | 14.60 | 1.6M |
| 2025-04-10 | 14.35 | 14.35 | 14.00 | 14.35 | 0.6M |
| 2025-04-09 | 13.95 | 14.05 | 13.05 | 13.05 | 3.1M |
| 2025-04-08 | 14.50 | 15.10 | 14.50 | 14.50 | 2.8M |
| 2025-04-07 | 16.10 | 16.10 | 16.10 | 16.10 | 0.1M |
| 2025-04-02 | 17.85 | 17.90 | 17.35 | 17.85 | 0.5M |
| 2025-04-01 | 17.50 | 18.00 | 17.45 | 17.65 | 0.8M |
| 2025-03-31 | 17.90 | 18.05 | 17.25 | 17.40 | 1.7M |
| 2025-03-28 | 19.25 | 19.25 | 18.40 | 18.60 | 1.4M |
| 2025-03-27 | 19.70 | 19.70 | 19.20 | 19.30 | 0.8M |
| 2025-03-26 | 19.85 | 19.95 | 19.70 | 19.80 | 0.4M |
| 2025-03-25 | 20.25 | 20.25 | 19.40 | 19.70 | 1.7M |
| 2025-03-24 | 20.30 | 20.30 | 19.95 | 20.05 | 0.6M |
| 2025-03-21 | 20.50 | 20.60 | 20.20 | 20.20 | 0.5M |
| 2025-03-20 | 20.15 | 20.50 | 20.15 | 20.45 | 0.8M |
| 2025-03-19 | 20.30 | 20.45 | 20.00 | 20.00 | 0.5M |
| 2025-03-18 | 20.45 | 20.50 | 20.25 | 20.30 | 0.5M |
| 2025-03-17 | 20.30 | 20.55 | 20.20 | 20.20 | 0.6M |
| 2025-03-14 | 20.05 | 20.30 | 19.95 | 20.25 | 0.7M |
| 2025-03-13 | 20.40 | 20.80 | 19.95 | 20.05 | 0.9M |
| 2025-03-12 | 20.20 | 20.50 | 20.15 | 20.40 | 0.6M |
| 2025-03-11 | 20.20 | 20.30 | 19.80 | 20.25 | 1.6M |
| 2025-03-10 | 20.50 | 20.75 | 20.20 | 20.75 | 1.1M |
| 2025-03-07 | 20.60 | 20.85 | 20.40 | 20.50 | 1.0M |
| 2025-03-06 | 21.20 | 21.20 | 20.70 | 20.75 | 1.1M |
| 2025-03-05 | 21.05 | 21.20 | 20.85 | 21.10 | 0.7M |
| 2025-03-04 | 20.50 | 21.10 | 20.20 | 21.00 | 1.1M |
| 2025-03-03 | 21.85 | 21.85 | 20.65 | 20.75 | 2.1M |
| 2025-02-27 | 22.10 | 22.40 | 21.70 | 21.75 | 1.3M |
| 2025-02-26 | 22.10 | 22.30 | 21.90 | 21.95 | 1.0M |
| 2025-02-25 | 22.45 | 22.45 | 22.10 | 22.15 | 0.9M |
| 2025-02-24 | 22.70 | 22.85 | 22.35 | 22.40 | 1.8M |
| 2025-02-21 | 22.95 | 23.15 | 22.60 | 22.75 | 1.2M |
| 2025-02-20 | 23.35 | 23.40 | 22.80 | 22.85 | 1.7M |
| 2025-02-19 | 23.10 | 23.50 | 22.95 | 23.25 | 2.5M |
| 2025-02-18 | 22.85 | 23.40 | 22.85 | 23.10 | 3.5M |
| 2025-02-17 | 22.75 | 23.10 | 22.50 | 22.80 | 4.1M |
| 2025-02-14 | 22.55 | 22.55 | 22.00 | 22.30 | 1.3M |
| 2025-02-13 | 21.60 | 22.40 | 21.50 | 22.30 | 2.5M |
| 2025-02-12 | 21.70 | 22.00 | 21.35 | 21.45 | 1.8M |
| 2025-02-11 | 22.15 | 22.25 | 21.50 | 21.55 | 1.1M |
| 2025-02-10 | 22.50 | 23.00 | 22.00 | 22.05 | 2.9M |
| 2025-02-07 | 21.85 | 21.95 | 21.70 | 21.75 | 0.7M |
| 2025-02-06 | 22.20 | 22.20 | 21.70 | 21.90 | 0.8M |
| 2025-02-05 | 21.35 | 21.90 | 21.35 | 21.80 | 1.7M |
| 2025-02-04 | 21.20 | 21.40 | 20.90 | 21.10 | 0.8M |
| 2025-02-03 | 20.35 | 21.30 | 20.10 | 21.25 | 1.3M |
| 2025-01-22 | 21.20 | 21.30 | 20.95 | 21.20 | 1.1M |
| 2025-01-21 | 21.35 | 21.50 | 20.90 | 20.95 | 1.1M |
| 2025-01-20 | 21.35 | 21.40 | 21.05 | 21.30 | 0.9M |
| 2025-01-17 | 21.70 | 21.95 | 21.15 | 21.25 | 1.5M |
| 2025-01-16 | 21.60 | 21.90 | 21.20 | 21.75 | 3.3M |
| 2025-01-15 | 20.80 | 21.50 | 20.75 | 21.25 | 1.7M |
| 2025-01-14 | 21.00 | 21.00 | 20.50 | 20.80 | 1.4M |
| 2025-01-13 | 21.50 | 21.50 | 20.25 | 20.90 | 2.4M |
| 2025-01-10 | 21.60 | 21.90 | 21.50 | 21.50 | 1.8M |
| 2025-01-09 | 22.85 | 22.85 | 21.60 | 21.65 | 5.0M |
| 2025-01-08 | 23.70 | 23.80 | 23.00 | 23.20 | 4.3M |
| 2025-01-07 | 23.20 | 23.85 | 22.75 | 23.70 | 10.7M |
| 2025-01-06 | 23.00 | 23.05 | 22.50 | 23.00 | 2.3M |
| 2025-01-03 | 22.85 | 23.40 | 22.60 | 22.75 | 6.0M |
| 2025-01-02 | 23.00 | 23.45 | 22.65 | 22.65 | 2.7M |