15.23
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 | 14.44 | 15.43 | 13.51 | 15.23 | 5.7M |
| 2025-09-29 | 13.40 | 14.41 | 13.38 | 13.78 | 3.4M |
| 2025-09-26 | 12.88 | 13.20 | 12.51 | 12.91 | 1.3M |
| 2025-09-25 | 12.21 | 13.35 | 11.85 | 13.04 | 3.2M |
| 2025-09-24 | 14.05 | 14.65 | 13.28 | 13.40 | 2.5M |
| 2025-09-23 | 14.32 | 15.23 | 13.61 | 13.93 | 4.0M |
| 2025-09-22 | 12.97 | 14.89 | 12.67 | 14.34 | 7.1M |
| 2025-09-19 | 11.05 | 13.13 | 11.05 | 13.10 | 7.3M |
| 2025-09-18 | 11.55 | 11.55 | 10.91 | 11.11 | 2.7M |
| 2025-09-17 | 11.33 | 11.90 | 11.11 | 11.43 | 3.8M |
| 2025-09-16 | 10.98 | 11.69 | 10.33 | 11.64 | 3.4M |
| 2025-09-15 | 10.78 | 10.99 | 10.26 | 10.95 | 2.3M |
| 2025-09-12 | 10.60 | 10.63 | 9.88 | 10.50 | 2.7M |
| 2025-09-11 | 10.02 | 10.92 | 10.00 | 10.59 | 3.0M |
| 2025-09-10 | 9.86 | 10.03 | 9.68 | 9.95 | 1.5M |
| 2025-09-09 | 10.07 | 10.13 | 9.61 | 9.66 | 1.5M |
| 2025-09-08 | 9.69 | 10.02 | 9.58 | 10.02 | 2.1M |
| 2025-09-05 | 9.33 | 9.61 | 8.92 | 9.56 | 1.7M |
| 2025-09-04 | 9.00 | 9.28 | 8.82 | 9.27 | 1.3M |
| 2025-09-03 | 9.36 | 9.39 | 8.78 | 9.02 | 2.1M |
| 2025-09-02 | 9.20 | 9.35 | 8.65 | 9.16 | 3.1M |
| 2025-08-29 | 9.96 | 9.96 | 9.36 | 9.60 | 3.1M |
| 2025-08-28 | 10.28 | 10.75 | 10.16 | 10.17 | 1.9M |
| 2025-08-27 | 10.75 | 10.79 | 10.23 | 10.23 | 1.8M |
| 2025-08-26 | 11.51 | 11.82 | 10.61 | 10.76 | 3.3M |
| 2025-08-25 | 11.05 | 11.96 | 10.80 | 11.55 | 4.1M |
| 2025-08-22 | 10.30 | 11.39 | 10.11 | 11.07 | 3.7M |
| 2025-08-21 | 9.54 | 10.64 | 9.41 | 10.51 | 4.0M |
| 2025-08-20 | 9.81 | 10.17 | 8.95 | 9.62 | 2.4M |
| 2025-08-19 | 10.61 | 10.72 | 9.61 | 9.75 | 3.0M |
| 2025-08-18 | 9.55 | 10.35 | 9.55 | 10.05 | 2.1M |
| 2025-08-15 | 9.70 | 10.07 | 9.50 | 9.88 | 1.8M |
| 2025-08-14 | 10.00 | 10.35 | 9.46 | 9.86 | 2.9M |
| 2025-08-13 | 10.88 | 11.38 | 10.32 | 10.48 | 2.7M |
| 2025-08-12 | 9.96 | 10.67 | 9.70 | 10.61 | 1.9M |
| 2025-08-11 | 10.25 | 10.74 | 9.82 | 9.96 | 2.3M |
| 2025-08-08 | 9.71 | 10.24 | 9.53 | 10.09 | 1.9M |
| 2025-08-07 | 10.06 | 10.08 | 9.51 | 9.59 | 1.8M |
| 2025-08-06 | 10.21 | 10.31 | 9.83 | 9.91 | 2.3M |
| 2025-08-05 | 10.08 | 11.08 | 9.89 | 10.46 | 6.2M |
| 2025-08-04 | 8.96 | 9.73 | 8.85 | 9.68 | 2.0M |
| 2025-08-01 | 8.82 | 9.19 | 8.51 | 8.84 | 2.3M |
| 2025-07-31 | 9.25 | 9.59 | 9.14 | 9.24 | 1.6M |
| 2025-07-30 | 9.12 | 9.65 | 9.08 | 9.40 | 1.8M |
| 2025-07-29 | 10.06 | 10.17 | 9.26 | 9.29 | 3.1M |
| 2025-07-28 | 11.12 | 11.24 | 10.03 | 10.15 | 2.7M |
| 2025-07-25 | 11.56 | 11.90 | 10.91 | 10.94 | 3.8M |
| 2025-07-24 | 10.90 | 11.57 | 10.74 | 11.37 | 4.2M |
| 2025-07-23 | 10.32 | 10.73 | 10.05 | 10.69 | 2.6M |
| 2025-07-22 | 10.35 | 10.42 | 9.61 | 10.25 | 3.4M |
| 2025-07-21 | 11.23 | 11.43 | 9.88 | 10.01 | 5.7M |
| 2025-07-18 | 12.07 | 12.19 | 10.63 | 10.87 | 6.4M |
| 2025-07-17 | 12.34 | 13.38 | 11.53 | 11.85 | 7.9M |
| 2025-07-16 | 11.38 | 12.64 | 10.80 | 12.30 | 9.4M |
| 2025-07-15 | 11.80 | 11.87 | 10.65 | 11.23 | 7.5M |
| 2025-07-14 | 9.80 | 11.75 | 9.37 | 11.60 | 19.4M |
| 2025-07-11 | 9.86 | 13.11 | 9.55 | 12.12 | 26.6M |
| 2025-07-10 | 8.13 | 8.80 | 7.95 | 8.69 | 3.5M |
| 2025-07-09 | 8.08 | 8.40 | 7.90 | 8.10 | 1.9M |
| 2025-07-08 | 8.08 | 8.24 | 7.70 | 7.99 | 2.2M |
| 2025-07-07 | 8.62 | 8.62 | 7.86 | 7.95 | 3.0M |
| 2025-07-03 | 8.23 | 9.05 | 8.22 | 8.73 | 2.5M |
| 2025-07-02 | 7.90 | 8.21 | 7.80 | 8.12 | 1.4M |
| 2025-07-01 | 8.53 | 8.55 | 7.82 | 7.97 | 2.9M |
| 2025-06-30 | 8.01 | 8.91 | 8.00 | 8.57 | 4.3M |
| 2025-06-27 | 8.09 | 8.09 | 7.65 | 7.91 | 2.1M |
| 2025-06-26 | 7.65 | 8.29 | 7.60 | 8.20 | 2.9M |
| 2025-06-25 | 8.20 | 8.50 | 7.55 | 7.59 | 2.7M |
| 2025-06-24 | 8.32 | 8.34 | 7.81 | 8.19 | 2.5M |
| 2025-06-23 | 7.88 | 8.45 | 7.67 | 8.16 | 3.5M |
| 2025-06-20 | 9.10 | 9.20 | 7.91 | 8.22 | 5.9M |
| 2025-06-18 | 9.50 | 9.85 | 8.75 | 9.01 | 5.0M |
| 2025-06-17 | 10.78 | 10.78 | 9.11 | 9.39 | 6.2M |
| 2025-06-16 | 8.90 | 10.70 | 8.41 | 10.26 | 13.5M |
| 2025-06-13 | 8.80 | 9.89 | 7.70 | 8.45 | 14.8M |
| 2025-06-12 | 8.18 | 9.10 | 8.14 | 8.24 | 6.1M |
| 2025-06-11 | 9.00 | 9.05 | 7.73 | 7.98 | 6.0M |
| 2025-06-10 | 9.58 | 10.10 | 8.44 | 8.95 | 8.2M |
| 2025-06-09 | 8.90 | 9.47 | 8.10 | 9.18 | 11.4M |
| 2025-06-06 | 6.81 | 8.65 | 6.61 | 7.42 | 10.2M |
| 2025-06-05 | 7.60 | 7.62 | 6.23 | 6.52 | 5.5M |
| 2025-06-04 | 6.61 | 7.68 | 6.12 | 7.33 | 7.9M |
| 2025-06-03 | 5.70 | 6.63 | 5.52 | 6.58 | 5.8M |
| 2025-06-02 | 5.49 | 5.96 | 5.10 | 5.52 | 7.6M |
| 2025-05-30 | 4.95 | 5.11 | 4.81 | 4.96 | 0.6M |
| 2025-05-29 | 5.13 | 5.14 | 4.95 | 4.97 | 0.7M |
| 2025-05-28 | 5.19 | 5.23 | 5.05 | 5.08 | 0.6M |
| 2025-05-27 | 5.16 | 5.19 | 4.96 | 5.16 | 1.4M |
| 2025-05-23 | 4.90 | 5.14 | 4.79 | 5.07 | 1.0M |
| 2025-05-22 | 4.84 | 5.04 | 4.67 | 4.93 | 1.0M |
| 2025-05-21 | 4.94 | 5.03 | 4.82 | 4.82 | 1.0M |
| 2025-05-20 | 5.42 | 5.45 | 4.85 | 4.97 | 2.1M |
| 2025-05-19 | 5.38 | 5.50 | 5.32 | 5.40 | 0.8M |
| 2025-05-16 | 5.50 | 5.76 | 5.42 | 5.51 | 1.4M |
| 2025-05-15 | 5.51 | 5.53 | 5.29 | 5.48 | 1.0M |
| 2025-05-14 | 5.42 | 5.61 | 5.37 | 5.53 | 1.4M |
| 2025-05-13 | 5.48 | 5.50 | 5.28 | 5.38 | 1.1M |
| 2025-05-12 | 5.62 | 5.63 | 5.23 | 5.33 | 1.5M |
| 2025-05-09 | 5.39 | 5.61 | 5.16 | 5.38 | 1.3M |
| 2025-05-08 | 5.17 | 5.60 | 5.10 | 5.42 | 2.6M |
| 2025-05-07 | 5.20 | 5.20 | 4.91 | 5.14 | 2.0M |
| 2025-05-06 | 5.10 | 5.31 | 5.00 | 5.03 | 3.1M |
| 2025-05-05 | 5.36 | 5.51 | 4.90 | 5.02 | 6.0M |
| 2025-05-02 | 6.78 | 7.50 | 6.54 | 6.91 | 1.3M |
| 2025-05-01 | 6.10 | 6.92 | 5.87 | 6.56 | 0.9M |
| 2025-04-30 | 5.87 | 5.97 | 5.56 | 5.89 | 0.4M |
| 2025-04-29 | 6.10 | 6.23 | 5.89 | 6.18 | 0.3M |
| 2025-04-28 | 6.00 | 6.21 | 5.81 | 6.10 | 0.5M |
| 2025-04-25 | 6.26 | 6.30 | 5.83 | 6.07 | 0.6M |
| 2025-04-24 | 5.49 | 6.50 | 5.45 | 6.34 | 1.4M |
| 2025-04-23 | 5.44 | 5.50 | 5.22 | 5.30 | 0.4M |
| 2025-04-22 | 4.95 | 5.19 | 4.94 | 5.08 | 0.3M |
| 2025-04-21 | 4.99 | 4.99 | 4.70 | 4.81 | 0.3M |
| 2025-04-17 | 5.05 | 5.21 | 4.89 | 5.06 | 0.3M |
| 2025-04-16 | 5.20 | 5.29 | 4.93 | 5.04 | 0.4M |
| 2025-04-15 | 5.51 | 5.52 | 5.11 | 5.39 | 0.3M |
| 2025-04-14 | 6.29 | 6.29 | 5.40 | 5.42 | 0.5M |
| 2025-04-11 | 5.50 | 5.83 | 5.37 | 5.77 | 0.5M |
| 2025-04-10 | 5.23 | 5.64 | 5.12 | 5.54 | 0.6M |
| 2025-04-09 | 4.82 | 5.80 | 4.78 | 5.65 | 0.7M |
| 2025-04-08 | 5.24 | 5.53 | 4.67 | 4.91 | 1.0M |
| 2025-04-07 | 4.67 | 5.40 | 4.45 | 4.71 | 1.2M |
| 2025-04-04 | 5.43 | 5.48 | 4.89 | 5.31 | 0.7M |
| 2025-04-03 | 5.75 | 5.98 | 5.43 | 5.88 | 0.8M |
| 2025-04-02 | 5.83 | 6.50 | 5.82 | 6.38 | 0.7M |
| 2025-04-01 | 6.30 | 6.30 | 5.72 | 6.15 | 0.8M |
| 2025-03-31 | 6.08 | 6.43 | 5.86 | 6.40 | 0.4M |
| 2025-03-28 | 6.66 | 6.82 | 6.20 | 6.68 | 0.8M |
| 2025-03-27 | 6.72 | 7.35 | 6.60 | 7.19 | 0.6M |
| 2025-03-26 | 7.16 | 7.30 | 6.78 | 6.94 | 0.4M |
| 2025-03-25 | 7.61 | 7.62 | 7.12 | 7.23 | 0.5M |
| 2025-03-24 | 7.51 | 7.70 | 7.05 | 7.68 | 1.0M |
| 2025-03-21 | 6.85 | 7.64 | 6.85 | 7.34 | 0.9M |
| 2025-03-20 | 7.00 | 7.36 | 6.60 | 6.89 | 0.7M |
| 2025-03-19 | 7.63 | 7.90 | 7.05 | 7.17 | 0.8M |
| 2025-03-18 | 7.51 | 7.73 | 7.12 | 7.40 | 0.7M |
| 2025-03-17 | 6.79 | 7.98 | 6.76 | 7.95 | 2.4M |
| 2025-03-14 | 5.80 | 6.46 | 5.79 | 6.40 | 0.7M |
| 2025-03-13 | 6.11 | 6.57 | 5.60 | 5.66 | 1.0M |
| 2025-03-12 | 6.06 | 6.24 | 5.71 | 6.10 | 0.5M |
| 2025-03-11 | 5.53 | 5.75 | 5.21 | 5.69 | 0.7M |
| 2025-03-10 | 5.88 | 6.00 | 5.35 | 5.48 | 0.8M |
| 2025-03-07 | 5.57 | 6.25 | 5.30 | 6.17 | 1.2M |
| 2025-03-06 | 5.97 | 6.26 | 5.69 | 5.73 | 0.6M |
| 2025-03-05 | 5.87 | 6.28 | 5.53 | 6.19 | 1.1M |
| 2025-03-04 | 5.57 | 6.17 | 5.45 | 5.84 | 1.3M |
| 2025-03-03 | 7.47 | 7.48 | 5.90 | 6.05 | 1.1M |
| 2025-02-28 | 6.53 | 7.46 | 6.46 | 7.18 | 1.2M |
| 2025-02-27 | 8.76 | 8.76 | 6.67 | 6.87 | 2.2M |
| 2025-02-26 | 9.05 | 9.25 | 7.75 | 8.84 | 2.2M |
| 2025-02-25 | 9.26 | 9.32 | 7.98 | 9.00 | 1.3M |
| 2025-02-24 | 10.00 | 10.05 | 8.35 | 8.37 | 1.6M |
| 2025-02-21 | 11.18 | 11.30 | 10.13 | 10.22 | 0.9M |
| 2025-02-20 | 11.45 | 11.73 | 10.70 | 11.08 | 0.7M |
| 2025-02-19 | 10.87 | 11.89 | 10.71 | 11.47 | 1.0M |
| 2025-02-18 | 11.77 | 12.20 | 10.65 | 10.96 | 1.6M |
| 2025-02-14 | 12.00 | 13.76 | 11.48 | 11.63 | 3.2M |
| 2025-02-13 | 12.00 | 12.32 | 11.36 | 11.90 | 1.2M |
| 2025-02-12 | 11.88 | 12.35 | 11.52 | 12.17 | 1.0M |
| 2025-02-11 | 11.78 | 12.18 | 11.57 | 11.69 | 0.9M |
| 2025-02-10 | 12.02 | 12.65 | 11.60 | 12.17 | 1.4M |
| 2025-02-07 | 11.75 | 12.82 | 11.43 | 11.65 | 1.5M |
| 2025-02-06 | 11.80 | 12.59 | 11.36 | 11.95 | 1.1M |
| 2025-02-05 | 11.89 | 12.39 | 11.60 | 11.60 | 0.8M |
| 2025-02-04 | 12.18 | 12.23 | 11.57 | 11.83 | 0.9M |
| 2025-02-03 | 11.10 | 12.33 | 10.70 | 12.00 | 1.0M |
| 2025-01-31 | 12.10 | 13.15 | 11.74 | 12.04 | 1.4M |
| 2025-01-30 | 11.57 | 12.15 | 11.51 | 11.98 | 0.7M |
| 2025-01-29 | 12.09 | 12.14 | 10.90 | 11.29 | 0.9M |
| 2025-01-28 | 12.34 | 12.45 | 11.55 | 12.01 | 0.9M |
| 2025-01-27 | 12.84 | 12.97 | 11.86 | 12.07 | 1.2M |
| 2025-01-24 | 13.80 | 14.16 | 13.29 | 13.68 | 1.1M |
| 2025-01-23 | 13.90 | 14.44 | 13.15 | 13.53 | 1.3M |
| 2025-01-22 | 15.13 | 15.25 | 13.92 | 14.50 | 1.5M |
| 2025-01-21 | 13.60 | 14.93 | 13.01 | 14.76 | 2.0M |
| 2025-01-17 | 13.91 | 14.70 | 12.61 | 12.95 | 2.4M |
| 2025-01-16 | 13.40 | 13.68 | 12.27 | 13.47 | 1.5M |
| 2025-01-15 | 12.40 | 13.55 | 12.30 | 12.99 | 1.6M |
| 2025-01-14 | 11.72 | 12.69 | 11.50 | 11.99 | 1.7M |
| 2025-01-13 | 11.90 | 12.36 | 10.80 | 11.06 | 1.7M |
| 2025-01-10 | 12.84 | 13.97 | 12.64 | 13.00 | 1.8M |
| 2025-01-08 | 13.95 | 13.95 | 11.85 | 12.38 | 2.5M |
| 2025-01-07 | 16.49 | 16.50 | 14.50 | 14.68 | 2.2M |
| 2025-01-06 | 16.70 | 17.42 | 15.70 | 16.46 | 2.8M |
| 2025-01-03 | 16.40 | 17.50 | 16.00 | 16.68 | 2.9M |
| 2025-01-02 | 16.81 | 16.88 | 14.56 | 15.93 | 2.8M |