28.35
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 28.94 | 29.29 | 28.20 | 28.35 | 4.2M |
| 2025-09-26 | 29.06 | 29.66 | 28.88 | 28.95 | 4.5M |
| 2025-09-25 | 29.31 | 29.35 | 28.91 | 29.07 | 3.7M |
| 2025-09-24 | 28.20 | 29.62 | 28.13 | 29.31 | 6.7M |
| 2025-09-23 | 28.86 | 28.90 | 27.70 | 28.31 | 5.6M |
| 2025-09-22 | 28.95 | 29.15 | 28.72 | 28.86 | 3.2M |
| 2025-09-19 | 29.46 | 29.66 | 28.95 | 29.05 | 4.3M |
| 2025-09-18 | 29.34 | 29.96 | 29.03 | 29.30 | 6.5M |
| 2025-09-17 | 29.15 | 29.80 | 29.12 | 29.34 | 4.0M |
| 2025-09-16 | 28.84 | 29.15 | 28.75 | 29.14 | 3.1M |
| 2025-09-15 | 29.34 | 29.66 | 28.88 | 28.89 | 3.3M |
| 2025-09-12 | 29.18 | 30.04 | 29.06 | 29.13 | 5.4M |
| 2025-09-11 | 28.75 | 29.20 | 28.50 | 29.18 | 3.6M |
| 2025-09-10 | 28.85 | 29.15 | 28.68 | 28.85 | 2.8M |
| 2025-09-09 | 29.35 | 29.40 | 28.72 | 28.85 | 3.8M |
| 2025-09-08 | 29.67 | 29.88 | 29.30 | 29.43 | 3.5M |
| 2025-09-05 | 29.10 | 29.85 | 28.70 | 29.67 | 5.0M |
| 2025-09-04 | 29.90 | 30.24 | 28.68 | 29.04 | 5.9M |
| 2025-09-03 | 30.57 | 30.82 | 29.53 | 29.60 | 6.0M |
| 2025-09-02 | 30.89 | 31.29 | 30.05 | 30.37 | 5.9M |
| 2025-09-01 | 30.99 | 32.20 | 30.81 | 31.00 | 8.3M |
| 2025-08-29 | 31.12 | 31.12 | 30.38 | 30.40 | 5.1M |
| 2025-08-28 | 30.12 | 31.12 | 29.85 | 31.12 | 7.6M |
| 2025-08-27 | 31.00 | 31.19 | 30.18 | 30.23 | 6.9M |
| 2025-08-26 | 30.95 | 31.29 | 30.81 | 31.01 | 5.9M |
| 2025-08-25 | 31.48 | 31.55 | 30.78 | 31.09 | 7.0M |
| 2025-08-22 | 30.59 | 31.32 | 30.45 | 31.19 | 7.7M |
| 2025-08-21 | 31.30 | 31.32 | 30.50 | 30.62 | 6.4M |
| 2025-08-20 | 30.60 | 31.16 | 30.29 | 31.16 | 8.2M |
| 2025-08-19 | 30.32 | 31.16 | 30.15 | 30.50 | 8.8M |
| 2025-08-18 | 29.57 | 30.45 | 29.50 | 30.26 | 10.1M |
| 2025-08-15 | 29.20 | 29.75 | 29.10 | 29.44 | 4.5M |
| 2025-08-14 | 29.67 | 29.84 | 29.17 | 29.26 | 4.6M |
| 2025-08-13 | 29.81 | 29.85 | 29.57 | 29.70 | 4.2M |
| 2025-08-12 | 29.92 | 29.92 | 29.50 | 29.71 | 3.9M |
| 2025-08-11 | 29.24 | 29.76 | 29.09 | 29.62 | 4.5M |
| 2025-08-08 | 29.35 | 29.80 | 28.83 | 29.24 | 4.9M |
| 2025-08-07 | 29.64 | 29.68 | 29.29 | 29.39 | 4.0M |
| 2025-08-06 | 29.38 | 29.60 | 29.24 | 29.54 | 4.2M |
| 2025-08-05 | 29.43 | 29.90 | 29.01 | 29.39 | 4.7M |
| 2025-08-04 | 28.63 | 29.14 | 28.63 | 29.08 | 2.6M |
| 2025-08-01 | 28.60 | 28.97 | 28.51 | 28.91 | 2.3M |
| 2025-07-31 | 29.15 | 29.34 | 28.61 | 28.68 | 3.8M |
| 2025-07-30 | 29.36 | 29.44 | 28.89 | 29.15 | 2.9M |
| 2025-07-29 | 29.30 | 29.64 | 29.13 | 29.36 | 3.2M |
| 2025-07-28 | 29.60 | 29.70 | 29.27 | 29.37 | 2.9M |
| 2025-07-25 | 29.25 | 29.48 | 29.06 | 29.47 | 3.5M |
| 2025-07-24 | 28.99 | 29.27 | 28.94 | 29.26 | 3.4M |
| 2025-07-23 | 29.00 | 29.29 | 28.86 | 28.96 | 3.4M |
| 2025-07-22 | 29.41 | 29.49 | 29.01 | 29.11 | 3.5M |
| 2025-07-21 | 29.43 | 29.57 | 29.22 | 29.41 | 3.2M |
| 2025-07-18 | 29.60 | 29.65 | 29.21 | 29.45 | 3.3M |
| 2025-07-17 | 29.35 | 29.46 | 29.08 | 29.40 | 3.1M |
| 2025-07-16 | 29.31 | 29.95 | 29.18 | 29.35 | 6.2M |
| 2025-07-15 | 28.90 | 29.48 | 28.51 | 29.09 | 5.2M |
| 2025-07-14 | 28.76 | 29.07 | 28.60 | 28.92 | 2.9M |
| 2025-07-11 | 28.69 | 28.96 | 28.55 | 28.94 | 3.6M |
| 2025-07-10 | 28.55 | 28.77 | 28.49 | 28.71 | 2.5M |
| 2025-07-09 | 28.73 | 29.09 | 28.51 | 28.67 | 4.0M |
| 2025-07-08 | 28.66 | 28.94 | 28.50 | 28.73 | 3.5M |
| 2025-07-07 | 28.18 | 28.45 | 28.16 | 28.42 | 1.9M |
| 2025-07-04 | 28.89 | 28.91 | 28.34 | 28.37 | 3.8M |
| 2025-07-03 | 28.70 | 28.90 | 28.57 | 28.82 | 3.0M |
| 2025-07-02 | 29.11 | 29.11 | 28.56 | 28.70 | 5.6M |
| 2025-07-01 | 29.23 | 29.98 | 29.14 | 29.39 | 7.6M |
| 2025-06-30 | 28.90 | 29.39 | 28.88 | 29.21 | 4.8M |
| 2025-06-27 | 29.06 | 29.36 | 28.98 | 29.00 | 5.3M |
| 2025-06-26 | 29.19 | 29.76 | 28.90 | 29.12 | 8.6M |
| 2025-06-25 | 28.82 | 29.26 | 28.64 | 29.12 | 8.0M |
| 2025-06-24 | 28.78 | 28.91 | 28.40 | 28.81 | 8.6M |
| 2025-06-23 | 28.46 | 28.70 | 27.71 | 28.50 | 15.9M |
| 2025-06-20 | 27.27 | 30.01 | 27.27 | 29.28 | 23.0M |
| 2025-06-19 | 27.77 | 28.10 | 27.27 | 27.28 | 4.2M |
| 2025-06-18 | 27.84 | 27.93 | 27.58 | 27.82 | 2.5M |
| 2025-06-17 | 27.90 | 28.06 | 27.73 | 27.95 | 3.0M |
| 2025-06-16 | 27.50 | 27.98 | 27.40 | 27.86 | 3.1M |
| 2025-06-13 | 28.12 | 28.40 | 27.69 | 27.74 | 4.6M |
| 2025-06-12 | 28.75 | 28.84 | 28.17 | 28.42 | 5.0M |
| 2025-06-11 | 28.88 | 29.15 | 28.60 | 28.74 | 6.2M |
| 2025-06-10 | 29.98 | 30.50 | 28.67 | 28.88 | 15.6M |
| 2025-06-09 | 30.31 | 30.31 | 29.49 | 30.31 | 13.7M |
| 2025-06-06 | 27.41 | 27.85 | 27.40 | 27.55 | 3.1M |
| 2025-06-05 | 27.34 | 27.54 | 27.16 | 27.50 | 3.2M |
| 2025-06-04 | 27.58 | 27.70 | 27.38 | 27.42 | 2.5M |
| 2025-06-03 | 27.12 | 27.85 | 27.10 | 27.48 | 2.3M |
| 2025-05-30 | 27.80 | 27.95 | 27.30 | 27.39 | 2.5M |
| 2025-05-29 | 27.86 | 28.13 | 27.55 | 27.99 | 2.8M |
| 2025-05-28 | 28.13 | 28.40 | 27.65 | 27.70 | 3.1M |
| 2025-05-27 | 28.57 | 28.58 | 28.09 | 28.13 | 2.8M |
| 2025-05-26 | 28.18 | 29.32 | 28.06 | 28.65 | 4.1M |
| 2025-05-23 | 28.65 | 28.78 | 28.11 | 28.16 | 3.6M |
| 2025-05-22 | 29.25 | 29.40 | 28.65 | 28.70 | 4.4M |
| 2025-05-21 | 30.12 | 30.20 | 29.23 | 29.24 | 6.7M |
| 2025-05-20 | 30.59 | 31.24 | 29.83 | 30.13 | 12.7M |
| 2025-05-19 | 28.97 | 30.30 | 28.66 | 29.40 | 12.1M |
| 2025-05-16 | 28.10 | 28.47 | 28.02 | 28.04 | 2.4M |
| 2025-05-15 | 29.18 | 29.18 | 28.13 | 28.20 | 3.4M |
| 2025-05-14 | 28.95 | 29.38 | 28.70 | 29.03 | 3.6M |
| 2025-05-13 | 29.76 | 29.85 | 28.89 | 28.94 | 3.5M |
| 2025-05-12 | 28.98 | 29.52 | 28.98 | 29.38 | 2.9M |
| 2025-05-09 | 29.95 | 30.06 | 28.77 | 28.91 | 4.9M |
| 2025-05-08 | 29.71 | 30.09 | 29.68 | 29.95 | 3.3M |
| 2025-05-07 | 30.03 | 30.37 | 29.40 | 29.76 | 3.5M |
| 2025-05-06 | 29.11 | 29.88 | 29.11 | 29.82 | 3.3M |
| 2025-04-30 | 28.60 | 29.20 | 28.55 | 29.04 | 2.9M |
| 2025-04-29 | 28.01 | 29.05 | 27.53 | 28.63 | 3.5M |
| 2025-04-28 | 29.15 | 29.25 | 28.61 | 28.62 | 2.5M |
| 2025-04-25 | 29.30 | 29.56 | 29.01 | 29.14 | 2.5M |
| 2025-04-24 | 29.88 | 29.88 | 29.09 | 29.21 | 3.3M |
| 2025-04-23 | 29.18 | 30.61 | 29.12 | 29.87 | 4.9M |
| 2025-04-22 | 29.64 | 29.93 | 29.11 | 29.12 | 2.9M |
| 2025-04-21 | 29.60 | 29.64 | 29.11 | 29.64 | 2.7M |
| 2025-04-18 | 29.21 | 29.57 | 28.80 | 29.14 | 3.2M |
| 2025-04-17 | 29.35 | 29.91 | 29.26 | 29.28 | 3.4M |
| 2025-04-16 | 30.05 | 30.64 | 29.25 | 29.50 | 4.7M |
| 2025-04-15 | 30.32 | 30.68 | 30.00 | 30.10 | 5.4M |
| 2025-04-14 | 30.05 | 31.48 | 29.73 | 30.69 | 9.7M |
| 2025-04-11 | 28.17 | 30.23 | 27.91 | 29.57 | 10.0M |
| 2025-04-10 | 27.95 | 28.66 | 27.90 | 28.26 | 7.1M |
| 2025-04-09 | 26.01 | 27.66 | 24.36 | 27.49 | 9.0M |
| 2025-04-08 | 26.80 | 28.20 | 25.41 | 26.78 | 8.2M |
| 2025-04-07 | 28.40 | 29.00 | 27.75 | 27.75 | 4.7M |
| 2025-04-03 | 30.68 | 31.32 | 30.60 | 30.83 | 3.2M |
| 2025-04-02 | 31.00 | 31.19 | 30.71 | 30.82 | 2.4M |
| 2025-04-01 | 30.80 | 31.37 | 30.62 | 31.07 | 3.4M |
| 2025-03-31 | 30.24 | 31.05 | 29.48 | 30.80 | 5.0M |
| 2025-03-28 | 31.20 | 31.59 | 30.33 | 30.36 | 4.1M |
| 2025-03-27 | 31.15 | 31.80 | 30.81 | 31.20 | 3.6M |
| 2025-03-26 | 30.98 | 31.38 | 30.80 | 31.15 | 3.1M |
| 2025-03-25 | 32.20 | 32.25 | 30.90 | 30.98 | 4.7M |
| 2025-03-24 | 33.54 | 33.62 | 31.60 | 32.20 | 6.2M |
| 2025-03-21 | 34.36 | 34.62 | 33.50 | 33.50 | 5.7M |
| 2025-03-20 | 34.80 | 35.28 | 34.18 | 34.71 | 8.4M |
| 2025-03-19 | 34.00 | 35.29 | 33.61 | 34.83 | 10.7M |
| 2025-03-18 | 33.75 | 34.66 | 33.61 | 33.98 | 4.5M |
| 2025-03-17 | 33.81 | 33.90 | 33.59 | 33.67 | 3.9M |
| 2025-03-14 | 33.05 | 33.77 | 33.05 | 33.64 | 4.7M |
| 2025-03-13 | 34.20 | 34.42 | 33.02 | 33.18 | 6.9M |
| 2025-03-12 | 34.10 | 34.64 | 34.10 | 34.28 | 5.8M |
| 2025-03-11 | 34.29 | 34.66 | 33.73 | 34.08 | 6.9M |
| 2025-03-10 | 34.85 | 35.16 | 34.23 | 34.80 | 7.3M |
| 2025-03-07 | 34.57 | 36.28 | 34.57 | 34.80 | 13.4M |
| 2025-03-06 | 33.98 | 36.41 | 33.98 | 35.61 | 17.3M |
| 2025-03-05 | 33.87 | 34.21 | 33.28 | 33.98 | 7.3M |
| 2025-03-04 | 33.00 | 34.07 | 32.81 | 33.89 | 8.0M |
| 2025-03-03 | 34.36 | 34.60 | 32.88 | 33.02 | 9.2M |
| 2025-02-28 | 35.01 | 36.10 | 34.35 | 34.36 | 10.8M |
| 2025-02-27 | 35.70 | 35.76 | 34.80 | 35.28 | 9.2M |
| 2025-02-26 | 35.47 | 35.77 | 35.30 | 35.47 | 8.7M |
| 2025-02-25 | 34.80 | 36.22 | 34.50 | 35.48 | 11.8M |
| 2025-02-24 | 36.26 | 36.26 | 35.03 | 35.23 | 15.0M |
| 2025-02-21 | 36.28 | 37.11 | 36.10 | 36.57 | 17.7M |
| 2025-02-20 | 38.07 | 38.69 | 36.60 | 36.70 | 25.7M |
| 2025-02-19 | 35.30 | 39.37 | 34.61 | 38.30 | 33.5M |
| 2025-02-18 | 35.00 | 38.50 | 34.50 | 36.34 | 30.8M |
| 2025-02-17 | 34.19 | 35.19 | 33.99 | 35.00 | 11.9M |
| 2025-02-14 | 34.18 | 34.95 | 33.50 | 34.18 | 11.3M |
| 2025-02-13 | 36.00 | 36.00 | 34.50 | 34.50 | 16.9M |
| 2025-02-12 | 34.88 | 37.35 | 34.20 | 36.21 | 24.1M |
| 2025-02-11 | 34.13 | 35.40 | 33.80 | 35.21 | 22.5M |
| 2025-02-10 | 33.00 | 33.71 | 32.86 | 33.70 | 11.8M |
| 2025-02-07 | 32.00 | 33.84 | 32.00 | 33.00 | 14.8M |
| 2025-02-06 | 31.38 | 32.40 | 30.87 | 32.39 | 11.8M |
| 2025-02-05 | 31.50 | 31.80 | 31.30 | 31.57 | 8.1M |
| 2025-01-27 | 31.71 | 32.96 | 31.01 | 31.15 | 9.8M |
| 2025-01-24 | 30.80 | 31.50 | 30.46 | 31.48 | 8.7M |
| 2025-01-23 | 31.49 | 32.55 | 31.01 | 31.01 | 13.2M |
| 2025-01-22 | 31.00 | 32.00 | 30.80 | 31.05 | 12.0M |
| 2025-01-21 | 30.73 | 31.50 | 30.53 | 31.25 | 13.1M |
| 2025-01-20 | 30.96 | 31.02 | 30.40 | 30.53 | 6.5M |
| 2025-01-17 | 30.52 | 31.37 | 30.16 | 30.69 | 10.3M |
| 2025-01-16 | 30.75 | 31.21 | 30.08 | 30.76 | 8.1M |
| 2025-01-15 | 31.25 | 31.63 | 30.50 | 30.61 | 10.6M |
| 2025-01-14 | 29.20 | 31.50 | 28.90 | 31.49 | 13.0M |
| 2025-01-13 | 28.32 | 29.13 | 27.94 | 28.90 | 6.8M |
| 2025-01-10 | 29.70 | 30.84 | 29.17 | 29.21 | 11.7M |
| 2025-01-09 | 29.30 | 30.23 | 29.25 | 29.88 | 9.1M |
| 2025-01-08 | 29.15 | 29.84 | 28.38 | 29.51 | 9.6M |
| 2025-01-07 | 28.60 | 29.38 | 28.37 | 29.35 | 9.3M |
| 2025-01-06 | 28.72 | 29.15 | 28.00 | 28.50 | 10.1M |
| 2025-01-03 | 31.38 | 31.75 | 29.06 | 29.15 | 15.1M |
| 2025-01-02 | 30.56 | 30.96 | 29.33 | 29.72 | 8.2M |