43.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 44.00 | 44.00 | 43.00 | 43.00 | 12.8M |
| 2025-09-30 | 47.00 | 47.00 | 45.00 | 45.00 | 17.9M |
| 2025-09-29 | 42.00 | 47.00 | 42.00 | 47.00 | 41.0M |
| 2025-09-26 | 43.00 | 43.00 | 43.00 | 43.00 | 37.2M |
| 2025-09-25 | 47.00 | 47.00 | 47.00 | 47.00 | 26.4M |
| 2025-09-24 | 62.00 | 62.00 | 52.00 | 52.00 | 44.8M |
| 2025-09-23 | 56.00 | 57.00 | 56.00 | 57.00 | 56.6M |
| 2025-09-22 | 52.00 | 52.00 | 52.00 | 52.00 | 37.0M |
| 2025-09-19 | 44.00 | 48.00 | 44.00 | 48.00 | 54.6M |
| 2025-09-18 | 44.00 | 44.00 | 44.00 | 44.00 | 11.8M |
| 2025-09-17 | 40.00 | 40.00 | 40.00 | 40.00 | 4.7M |
| 2025-09-16 | 37.00 | 37.00 | 37.00 | 37.00 | 7.9M |
| 2025-09-15 | 31.00 | 34.00 | 31.00 | 34.00 | 37.0M |
| 2025-09-12 | 31.00 | 31.00 | 31.00 | 31.00 | 18.7M |
| 2025-09-11 | 32.00 | 32.00 | 31.00 | 31.00 | 14.9M |
| 2025-09-10 | 31.00 | 32.00 | 31.00 | 31.00 | 15.8M |
| 2025-09-09 | 30.00 | 31.00 | 30.00 | 31.00 | 22.7M |
| 2025-09-08 | 29.00 | 32.00 | 29.00 | 32.00 | 42.1M |
| 2025-09-04 | 29.00 | 30.00 | 29.00 | 30.00 | 26.2M |
| 2025-09-03 | 30.00 | 30.00 | 30.00 | 30.00 | 22.4M |
| 2025-09-02 | 32.00 | 32.00 | 31.00 | 31.00 | 18.4M |
| 2025-09-01 | 29.00 | 32.00 | 29.00 | 32.00 | 23.8M |
| 2025-08-29 | 33.00 | 33.00 | 32.00 | 32.00 | 31.8M |
| 2025-08-28 | 32.00 | 32.00 | 32.00 | 32.00 | 30.6M |
| 2025-08-27 | 28.00 | 30.00 | 28.00 | 30.00 | 24.4M |
| 2025-08-26 | 31.00 | 31.00 | 28.00 | 28.00 | 94.5M |
| 2025-08-25 | 28.00 | 29.00 | 28.00 | 29.00 | 104.5M |
| 2025-08-22 | 30.00 | 30.00 | 27.00 | 27.00 | 67.7M |
| 2025-08-21 | 27.00 | 28.00 | 27.00 | 28.00 | 53.6M |
| 2025-08-20 | 27.00 | 27.00 | 27.00 | 27.00 | 9.5M |
| 2025-08-19 | 27.00 | 27.00 | 27.00 | 27.00 | 10.6M |
| 2025-08-15 | 27.00 | 27.00 | 26.00 | 26.00 | 7.7M |
| 2025-08-14 | 27.00 | 27.00 | 27.00 | 27.00 | 5.3M |
| 2025-08-13 | 27.00 | 27.00 | 26.00 | 27.00 | 4.2M |
| 2025-08-12 | 27.00 | 27.00 | 27.00 | 27.00 | 5.8M |
| 2025-08-11 | 28.00 | 28.00 | 26.00 | 26.00 | 12.5M |
| 2025-08-08 | 28.00 | 28.00 | 28.00 | 28.00 | 48.3M |
| 2025-08-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0.2M |
| 2025-08-06 | 26.00 | 26.00 | 26.00 | 26.00 | 2.7M |
| 2025-08-05 | 27.00 | 27.00 | 26.00 | 26.00 | 0.5M |
| 2025-08-04 | 27.00 | 27.00 | 27.00 | 27.00 | 4.1M |
| 2025-08-01 | 26.00 | 27.00 | 26.00 | 27.00 | 2.1M |
| 2025-07-31 | 26.00 | 27.00 | 26.00 | 26.00 | 2.6M |
| 2025-07-30 | 26.00 | 26.00 | 25.00 | 26.00 | 1.4M |
| 2025-07-29 | 25.00 | 26.00 | 25.00 | 26.00 | 1.1M |
| 2025-07-28 | 26.00 | 26.00 | 26.00 | 26.00 | 2.6M |
| 2025-07-25 | 26.00 | 27.00 | 26.00 | 27.00 | 0.7M |
| 2025-07-24 | 26.00 | 27.00 | 26.00 | 26.00 | 2.8M |
| 2025-07-23 | 25.00 | 26.00 | 25.00 | 26.00 | 0.8M |
| 2025-07-22 | 26.00 | 26.00 | 26.00 | 26.00 | 2.0M |
| 2025-07-21 | 26.00 | 26.00 | 26.00 | 26.00 | 5.7M |
| 2025-07-18 | 27.00 | 27.00 | 26.00 | 26.00 | 1.4M |
| 2025-07-17 | 26.00 | 27.00 | 26.00 | 27.00 | 1.1M |
| 2025-07-16 | 26.00 | 26.00 | 26.00 | 26.00 | 2.1M |
| 2025-07-15 | 27.00 | 27.00 | 26.00 | 26.00 | 1.4M |
| 2025-07-14 | 26.00 | 27.00 | 26.00 | 27.00 | 2.4M |
| 2025-07-11 | 26.00 | 26.00 | 26.00 | 26.00 | 1.1M |
| 2025-07-10 | 26.00 | 27.00 | 26.00 | 26.00 | 0.9M |
| 2025-07-09 | 26.00 | 26.00 | 26.00 | 26.00 | 2.3M |
| 2025-07-08 | 27.00 | 27.00 | 26.00 | 26.00 | 0.3M |
| 2025-07-07 | 26.00 | 27.00 | 26.00 | 27.00 | 0.5M |
| 2025-07-04 | 26.00 | 27.00 | 26.00 | 26.00 | 1.5M |
| 2025-07-03 | 26.00 | 26.00 | 26.00 | 26.00 | 0.7M |
| 2025-07-02 | 26.00 | 26.00 | 26.00 | 26.00 | 1.7M |
| 2025-07-01 | 27.00 | 27.00 | 26.00 | 26.00 | 0.5M |
| 2025-06-30 | 26.00 | 27.00 | 26.00 | 27.00 | 0.9M |
| 2025-06-26 | 26.00 | 27.00 | 26.00 | 27.00 | 1.2M |
| 2025-06-25 | 26.00 | 27.00 | 26.00 | 26.00 | 2.2M |
| 2025-06-24 | 26.00 | 27.00 | 26.00 | 26.00 | 1.7M |
| 2025-06-23 | 26.00 | 26.00 | 26.00 | 26.00 | 3.6M |
| 2025-06-20 | 26.00 | 26.00 | 26.00 | 26.00 | 3.9M |
| 2025-06-19 | 26.00 | 27.00 | 26.00 | 26.00 | 1.1M |
| 2025-06-18 | 26.00 | 26.00 | 26.00 | 26.00 | 2.0M |
| 2025-06-17 | 27.00 | 27.00 | 26.00 | 26.00 | 1.0M |
| 2025-06-16 | 28.00 | 28.00 | 26.00 | 27.00 | 2.2M |
| 2025-06-13 | 26.00 | 27.00 | 26.00 | 27.00 | 0.4M |
| 2025-06-12 | 26.00 | 26.00 | 26.00 | 26.00 | 0.6M |
| 2025-06-11 | 26.00 | 26.00 | 26.00 | 26.00 | 2.1M |
| 2025-06-10 | 25.00 | 25.00 | 25.00 | 25.00 | 2.6M |
| 2025-06-05 | 25.00 | 25.00 | 25.00 | 25.00 | 2.4M |
| 2025-06-04 | 26.00 | 26.00 | 25.00 | 25.00 | 3.1M |
| 2025-06-03 | 26.00 | 27.00 | 26.00 | 26.00 | 1.9M |
| 2025-06-02 | 26.00 | 26.00 | 26.00 | 26.00 | 2.6M |
| 2025-05-28 | 26.00 | 26.00 | 26.00 | 26.00 | 3.2M |
| 2025-05-27 | 26.00 | 26.00 | 26.00 | 26.00 | 1.9M |
| 2025-05-26 | 26.00 | 26.00 | 26.00 | 26.00 | 1.4M |
| 2025-05-23 | 27.00 | 27.00 | 26.00 | 26.00 | 2.5M |
| 2025-05-22 | 28.00 | 28.00 | 27.00 | 27.00 | 2.9M |
| 2025-05-21 | 28.00 | 28.00 | 27.00 | 27.00 | 2.6M |
| 2025-05-20 | 29.00 | 29.00 | 27.00 | 28.00 | 12.5M |
| 2025-05-19 | 26.00 | 27.00 | 26.00 | 27.00 | 0.9M |
| 2025-05-16 | 25.00 | 26.00 | 25.00 | 26.00 | 1.7M |
| 2025-05-15 | 25.00 | 25.00 | 25.00 | 25.00 | 8.0M |
| 2025-05-14 | 27.00 | 27.00 | 25.00 | 25.00 | 4.4M |
| 2025-05-09 | 25.00 | 26.00 | 25.00 | 25.00 | 4.4M |
| 2025-05-08 | 23.00 | 24.00 | 23.00 | 24.00 | 4.8M |
| 2025-05-07 | 23.00 | 24.00 | 23.00 | 23.00 | 0.8M |
| 2025-05-06 | 23.00 | 23.00 | 22.00 | 23.00 | 4.9M |
| 2025-05-05 | 22.00 | 22.00 | 22.00 | 22.00 | 3.9M |
| 2025-05-02 | 22.00 | 22.00 | 22.00 | 22.00 | 0.7M |
| 2025-04-30 | 22.00 | 23.00 | 22.00 | 23.00 | 2.2M |
| 2025-04-29 | 24.00 | 24.00 | 23.00 | 23.00 | 1.5M |
| 2025-04-28 | 22.00 | 24.00 | 22.00 | 24.00 | 2.1M |
| 2025-04-25 | 26.00 | 26.00 | 22.00 | 22.00 | 6.3M |
| 2025-04-24 | 22.00 | 24.00 | 22.00 | 24.00 | 3.0M |
| 2025-04-23 | 22.00 | 22.00 | 22.00 | 22.00 | 4.0M |
| 2025-04-22 | 19.00 | 20.00 | 19.00 | 20.00 | 2.4M |
| 2025-04-21 | 18.00 | 19.00 | 18.00 | 19.00 | 4.0M |
| 2025-04-17 | 20.00 | 20.00 | 18.00 | 18.00 | 6.4M |
| 2025-04-16 | 20.00 | 20.00 | 19.00 | 19.00 | 0.5M |
| 2025-04-15 | 19.00 | 19.00 | 19.00 | 19.00 | 1.1M |
| 2025-04-14 | 19.00 | 20.00 | 19.00 | 19.00 | 4.1M |
| 2025-04-11 | 18.00 | 19.00 | 18.00 | 19.00 | 3.3M |
| 2025-04-10 | 19.00 | 20.00 | 18.00 | 18.00 | 1.7M |
| 2025-04-09 | 20.00 | 20.00 | 19.00 | 20.00 | 0.6M |
| 2025-04-08 | 22.00 | 22.00 | 20.00 | 20.00 | 1.6M |
| 2025-03-27 | 22.00 | 22.00 | 22.00 | 22.00 | 0.4M |
| 2025-03-26 | 22.00 | 22.00 | 22.00 | 22.00 | 3.5M |
| 2025-03-25 | 21.00 | 22.00 | 21.00 | 22.00 | 3.2M |
| 2025-03-24 | 22.00 | 23.00 | 20.00 | 20.00 | 1.8M |
| 2025-03-21 | 20.00 | 22.00 | 20.00 | 22.00 | 1.2M |
| 2025-03-20 | 21.00 | 22.00 | 20.00 | 20.00 | 1.7M |
| 2025-03-19 | 21.00 | 22.00 | 21.00 | 21.00 | 1.8M |
| 2025-03-18 | 22.00 | 22.00 | 21.00 | 21.00 | 1.8M |
| 2025-03-17 | 22.00 | 22.00 | 22.00 | 22.00 | 1.2M |
| 2025-03-14 | 22.00 | 22.00 | 22.00 | 22.00 | 3.0M |
| 2025-03-13 | 22.00 | 22.00 | 22.00 | 22.00 | 4.2M |
| 2025-03-12 | 22.00 | 22.00 | 22.00 | 22.00 | 1.4M |
| 2025-03-11 | 23.00 | 23.00 | 22.00 | 22.00 | 1.4M |
| 2025-03-10 | 22.00 | 22.00 | 22.00 | 22.00 | 1.8M |
| 2025-03-07 | 22.00 | 22.00 | 22.00 | 22.00 | 2.0M |
| 2025-03-06 | 22.00 | 22.00 | 22.00 | 22.00 | 2.4M |
| 2025-03-05 | 22.00 | 23.00 | 22.00 | 22.00 | 4.7M |
| 2025-03-04 | 22.00 | 22.00 | 22.00 | 22.00 | 4.0M |
| 2025-03-03 | 22.00 | 23.00 | 22.00 | 23.00 | 2.8M |
| 2025-02-28 | 22.00 | 22.00 | 22.00 | 22.00 | 3.6M |
| 2025-02-27 | 22.00 | 22.00 | 22.00 | 22.00 | 5.4M |
| 2025-02-26 | 25.00 | 25.00 | 24.00 | 24.00 | 4.1M |
| 2025-02-25 | 21.00 | 23.00 | 21.00 | 23.00 | 5.5M |
| 2025-02-24 | 20.00 | 21.00 | 20.00 | 21.00 | 2.3M |
| 2025-02-21 | 20.00 | 20.00 | 20.00 | 20.00 | 2.8M |
| 2025-02-20 | 18.00 | 19.00 | 18.00 | 19.00 | 4.1M |
| 2025-02-19 | 18.00 | 19.00 | 18.00 | 18.00 | 1.1M |
| 2025-02-18 | 19.00 | 19.00 | 18.00 | 18.00 | 6.2M |
| 2025-02-17 | 18.00 | 18.00 | 18.00 | 18.00 | 2.1M |
| 2025-02-14 | 17.00 | 17.00 | 17.00 | 17.00 | 2.7M |
| 2025-02-13 | 16.00 | 16.00 | 16.00 | 16.00 | 1.3M |
| 2025-02-12 | 17.00 | 17.00 | 15.00 | 15.00 | 2.5M |
| 2025-02-11 | 16.00 | 17.00 | 16.00 | 16.00 | 0.7M |
| 2025-02-10 | 17.00 | 17.00 | 16.00 | 16.00 | 0.9M |
| 2025-02-07 | 17.00 | 17.00 | 16.00 | 16.00 | 1.0M |
| 2025-02-06 | 17.00 | 18.00 | 16.00 | 16.00 | 1.7M |
| 2025-02-05 | 19.00 | 19.00 | 17.00 | 17.00 | 2.7M |
| 2025-02-04 | 18.00 | 19.00 | 18.00 | 18.00 | 3.4M |
| 2025-02-03 | 19.00 | 19.00 | 18.00 | 18.00 | 4.1M |
| 2025-01-31 | 20.00 | 20.00 | 19.00 | 19.00 | 1.8M |
| 2025-01-30 | 19.00 | 19.00 | 19.00 | 19.00 | 1.3M |
| 2025-01-24 | 18.00 | 18.00 | 18.00 | 18.00 | 1.6M |
| 2025-01-23 | 17.00 | 18.00 | 17.00 | 17.00 | 6.2M |
| 2025-01-22 | 18.00 | 18.00 | 17.00 | 17.00 | 4.0M |
| 2025-01-21 | 17.00 | 18.00 | 17.00 | 18.00 | 2.1M |
| 2025-01-20 | 17.00 | 18.00 | 17.00 | 17.00 | 2.6M |
| 2025-01-17 | 18.00 | 18.00 | 17.00 | 17.00 | 5.7M |
| 2025-01-16 | 20.00 | 20.00 | 18.00 | 18.00 | 9.8M |
| 2025-01-15 | 19.00 | 19.00 | 19.00 | 19.00 | 4.0M |
| 2025-01-14 | 18.00 | 18.00 | 18.00 | 18.00 | 3.4M |
| 2025-01-13 | 17.00 | 17.00 | 17.00 | 17.00 | 2.9M |
| 2025-01-10 | 16.00 | 16.00 | 16.00 | 16.00 | 1.4M |
| 2025-01-09 | 14.00 | 15.00 | 14.00 | 15.00 | 2.1M |
| 2025-01-08 | 14.00 | 15.00 | 14.00 | 14.00 | 1.6M |
| 2025-01-07 | 14.00 | 15.00 | 14.00 | 14.00 | 1.7M |
| 2025-01-06 | 14.00 | 14.00 | 14.00 | 14.00 | 0.3M |
| 2025-01-03 | 14.00 | 14.00 | 14.00 | 14.00 | 1.6M |
| 2025-01-02 | 14.00 | 14.00 | 13.00 | 13.00 | 1.1M |