21.47
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 20.11 | 21.95 | 19.77 | 21.47 | 8.7M |
| 2025-09-25 | 21.58 | 22.24 | 19.88 | 20.86 | 11.7M |
| 2025-09-24 | 24.14 | 25.10 | 24.00 | 24.47 | 5.4M |
| 2025-09-23 | 25.90 | 26.42 | 24.67 | 24.75 | 5.7M |
| 2025-09-22 | 27.11 | 27.33 | 25.30 | 25.33 | 8.0M |
| 2025-09-19 | 31.89 | 32.31 | 30.27 | 30.40 | 6.7M |
| 2025-09-18 | 33.60 | 35.30 | 32.94 | 33.88 | 8.5M |
| 2025-09-17 | 30.47 | 31.45 | 29.65 | 31.37 | 7.0M |
| 2025-09-16 | 30.58 | 32.10 | 29.51 | 31.25 | 6.3M |
| 2025-09-15 | 30.86 | 31.23 | 29.16 | 30.01 | 9.5M |
| 2025-09-12 | 31.93 | 32.54 | 31.48 | 32.41 | 8.6M |
| 2025-09-11 | 28.58 | 29.27 | 28.35 | 28.72 | 6.4M |
| 2025-09-10 | 27.95 | 28.53 | 27.15 | 27.35 | 8.6M |
| 2025-09-09 | 26.51 | 26.78 | 25.03 | 26.17 | 6.8M |
| 2025-09-08 | 25.87 | 26.53 | 25.46 | 26.30 | 9.9M |
| 2025-09-05 | 24.51 | 24.76 | 22.75 | 23.65 | 6.0M |
| 2025-09-04 | 24.29 | 24.38 | 22.76 | 22.88 | 3.9M |
| 2025-09-03 | 24.97 | 25.61 | 24.54 | 24.93 | 4.5M |
| 2025-09-02 | 22.30 | 24.20 | 22.10 | 23.85 | 6.1M |
| 2025-08-29 | 25.24 | 25.52 | 22.74 | 23.18 | 10.1M |
| 2025-08-28 | 26.42 | 26.73 | 24.42 | 25.07 | 10.3M |
| 2025-08-27 | 23.62 | 25.58 | 23.35 | 24.34 | 11.8M |
| 2025-08-26 | 20.41 | 22.38 | 20.12 | 22.37 | 5.4M |
| 2025-08-25 | 22.59 | 23.01 | 20.95 | 21.13 | 7.9M |
| 2025-08-22 | 18.64 | 23.16 | 18.47 | 22.95 | 8.7M |
| 2025-08-21 | 20.04 | 20.41 | 18.89 | 18.95 | 3.4M |
| 2025-08-20 | 19.29 | 20.79 | 18.54 | 20.70 | 4.0M |
| 2025-08-19 | 19.76 | 19.93 | 18.16 | 18.35 | 3.3M |
| 2025-08-18 | 19.70 | 20.43 | 19.30 | 19.88 | 3.2M |
| 2025-08-15 | 22.27 | 22.36 | 19.91 | 20.04 | 5.3M |
| 2025-08-14 | 22.19 | 23.73 | 21.67 | 22.20 | 9.7M |
| 2025-08-13 | 24.82 | 25.19 | 22.73 | 24.53 | 9.6M |
| 2025-08-12 | 19.10 | 21.99 | 18.60 | 21.90 | 6.3M |
| 2025-08-11 | 19.07 | 19.93 | 18.57 | 18.82 | 3.6M |
| 2025-08-08 | 18.89 | 19.53 | 18.36 | 19.29 | 3.5M |
| 2025-08-07 | 17.94 | 18.06 | 16.88 | 17.84 | 2.3M |
| 2025-08-06 | 16.28 | 17.44 | 16.06 | 17.19 | 2.0M |
| 2025-08-05 | 17.00 | 17.14 | 15.94 | 16.04 | 2.3M |
| 2025-08-04 | 16.19 | 17.53 | 16.15 | 16.67 | 3.0M |
| 2025-08-01 | 17.32 | 17.57 | 16.44 | 16.80 | 3.3M |
| 2025-07-31 | 19.22 | 19.77 | 18.65 | 18.79 | 2.3M |
| 2025-07-30 | 19.28 | 20.08 | 17.71 | 19.05 | 3.6M |
| 2025-07-29 | 21.11 | 21.21 | 19.57 | 20.23 | 2.8M |
| 2025-07-28 | 22.52 | 22.83 | 20.89 | 21.35 | 3.5M |
| 2025-07-25 | 20.45 | 20.89 | 19.37 | 20.65 | 4.0M |
| 2025-07-24 | 22.06 | 23.37 | 21.27 | 22.34 | 4.8M |
| 2025-07-23 | 24.13 | 24.26 | 21.95 | 22.87 | 7.3M |
| 2025-07-22 | 26.00 | 26.85 | 24.73 | 25.64 | 7.8M |
| 2025-07-21 | 23.49 | 25.33 | 23.42 | 24.31 | 8.3M |
| 2025-07-18 | 20.91 | 21.28 | 19.71 | 20.26 | 3.8M |
| 2025-07-17 | 19.78 | 19.84 | 18.85 | 19.26 | 3.6M |
| 2025-07-16 | 18.05 | 19.66 | 17.65 | 19.51 | 3.2M |
| 2025-07-15 | 16.75 | 17.34 | 15.92 | 16.59 | 2.4M |
| 2025-07-14 | 18.13 | 18.46 | 17.12 | 17.43 | 2.5M |
| 2025-07-11 | 17.75 | 18.34 | 16.91 | 17.56 | 2.5M |
| 2025-07-10 | 16.22 | 16.81 | 15.71 | 16.40 | 1.4M |
| 2025-07-09 | 15.42 | 16.12 | 15.13 | 15.99 | 1.3M |
| 2025-07-08 | 14.98 | 15.12 | 14.48 | 14.88 | 0.7M |
| 2025-07-07 | 15.01 | 15.24 | 14.30 | 14.39 | 1.0M |
| 2025-07-03 | 15.23 | 15.64 | 14.60 | 14.73 | 1.1M |
| 2025-07-02 | 14.35 | 15.29 | 14.25 | 15.19 | 1.1M |
| 2025-07-01 | 14.40 | 14.61 | 13.75 | 13.79 | 1.2M |
| 2025-06-30 | 15.23 | 16.85 | 14.92 | 16.40 | 1.8M |
| 2025-06-27 | 13.41 | 13.98 | 13.09 | 13.44 | 0.7M |
| 2025-06-26 | 13.65 | 13.78 | 13.28 | 13.53 | 0.6M |
| 2025-06-25 | 14.57 | 14.65 | 13.65 | 14.04 | 0.6M |
| 2025-06-24 | 13.91 | 14.36 | 13.68 | 13.81 | 0.8M |
| 2025-06-23 | 12.06 | 13.18 | 11.45 | 13.16 | 1.4M |
| 2025-06-20 | 14.69 | 14.69 | 12.43 | 13.22 | 1.1M |
| 2025-06-18 | 14.05 | 14.58 | 14.00 | 14.19 | 1.0M |
| 2025-06-17 | 15.33 | 15.44 | 14.35 | 15.06 | 1.2M |
| 2025-06-16 | 16.43 | 17.10 | 16.41 | 16.94 | 0.8M |
| 2025-06-13 | 14.40 | 15.16 | 14.21 | 14.46 | 1.4M |
| 2025-06-12 | 17.27 | 17.84 | 16.43 | 16.53 | 0.6M |
| 2025-06-11 | 19.36 | 19.57 | 18.25 | 18.30 | 0.9M |
| 2025-06-10 | 18.00 | 18.96 | 16.93 | 18.55 | 0.7M |
| 2025-06-09 | 16.61 | 17.07 | 16.28 | 16.84 | 0.4M |
| 2025-06-06 | 15.83 | 16.08 | 15.29 | 15.43 | 0.3M |
| 2025-06-05 | 16.66 | 16.70 | 14.48 | 14.88 | 0.9M |
| 2025-06-04 | 17.07 | 17.46 | 16.72 | 16.92 | 0.4M |
| 2025-06-03 | 18.32 | 18.72 | 17.85 | 18.15 | 0.4M |
| 2025-06-02 | 16.75 | 16.94 | 16.18 | 16.52 | 0.6M |
| 2025-05-30 | 18.44 | 18.58 | 17.20 | 18.14 | 0.5M |
| 2025-05-29 | 20.86 | 20.86 | 19.30 | 19.54 | 0.3M |
| 2025-05-28 | 21.20 | 21.38 | 20.03 | 20.22 | 0.6M |
| 2025-05-27 | 22.68 | 22.70 | 21.60 | 21.94 | 0.5M |
| 2025-05-23 | 22.26 | 23.83 | 22.20 | 22.56 | 0.8M |
| 2025-05-22 | 22.50 | 22.94 | 22.15 | 22.38 | 0.8M |
| 2025-05-21 | 20.14 | 21.64 | 19.35 | 20.81 | 1.0M |
| 2025-05-20 | 19.56 | 20.16 | 19.13 | 19.95 | 0.3M |
| 2025-05-19 | 18.35 | 19.80 | 18.29 | 19.60 | 0.4M |
| 2025-05-16 | 21.15 | 21.45 | 20.42 | 20.85 | 0.4M |
| 2025-05-15 | 20.85 | 21.65 | 19.75 | 20.39 | 0.6M |
| 2025-05-14 | 22.98 | 23.34 | 21.32 | 22.33 | 0.4M |
| 2025-05-13 | 21.94 | 24.17 | 21.18 | 23.68 | 0.5M |
| 2025-05-12 | 22.39 | 23.47 | 20.34 | 20.89 | 0.5M |
| 2025-05-09 | 21.05 | 21.46 | 20.08 | 21.12 | 0.5M |
| 2025-05-08 | 17.33 | 18.94 | 17.10 | 18.47 | 0.5M |
| 2025-05-07 | 15.52 | 15.72 | 15.11 | 15.31 | 0.1M |
| 2025-05-06 | 14.48 | 15.21 | 14.46 | 15.13 | 0.2M |
| 2025-05-05 | 15.03 | 15.63 | 14.89 | 15.50 | 0.2M |
| 2025-05-02 | 16.44 | 16.70 | 15.80 | 15.91 | 0.1M |
| 2025-05-01 | 16.81 | 17.16 | 16.31 | 16.38 | 0.2M |
| 2025-04-30 | 14.86 | 15.50 | 14.27 | 15.36 | 0.2M |
| 2025-04-29 | 15.84 | 16.41 | 15.70 | 16.20 | 0.2M |
| 2025-04-28 | 16.38 | 16.38 | 15.40 | 16.02 | 0.2M |
| 2025-04-25 | 17.13 | 17.73 | 16.51 | 16.71 | 0.3M |
| 2025-04-24 | 16.15 | 16.91 | 16.00 | 16.79 | 0.2M |
| 2025-04-23 | 17.19 | 17.38 | 16.22 | 16.61 | 0.3M |
| 2025-04-22 | 14.88 | 15.83 | 14.80 | 15.34 | 0.3M |
| 2025-04-21 | 14.25 | 14.52 | 13.25 | 13.82 | 0.2M |
| 2025-04-17 | 13.31 | 13.76 | 12.75 | 13.14 | 0.1M |
| 2025-04-16 | 11.69 | 13.31 | 11.60 | 13.07 | 0.3M |
| 2025-04-15 | 13.23 | 13.55 | 12.10 | 12.23 | 0.2M |
| 2025-04-14 | 13.37 | 13.52 | 12.34 | 12.86 | 0.3M |
| 2025-04-11 | 10.71 | 11.18 | 10.58 | 11.01 | 0.1M |
| 2025-04-10 | 9.77 | 9.97 | 8.86 | 9.38 | 0.1M |
| 2025-04-09 | 8.43 | 11.06 | 8.43 | 10.76 | 0.4M |
| 2025-04-08 | 9.65 | 9.65 | 8.24 | 8.33 | 0.2M |
| 2025-04-07 | 8.03 | 10.05 | 7.74 | 8.69 | 0.3M |
| 2025-04-04 | 10.53 | 12.05 | 10.37 | 11.91 | 0.2M |
| 2025-04-03 | 10.30 | 10.69 | 9.97 | 10.58 | 0.3M |
| 2025-04-02 | 12.81 | 14.07 | 12.81 | 14.00 | 0.3M |
| 2025-04-01 | 13.31 | 13.71 | 12.71 | 13.16 | 0.1M |
| 2025-03-31 | 12.91 | 13.35 | 12.45 | 12.85 | 0.2M |
| 2025-03-28 | 14.15 | 14.20 | 13.59 | 13.71 | 0.2M |
| 2025-03-27 | 15.56 | 16.14 | 15.20 | 15.92 | 0.1M |
| 2025-03-26 | 17.30 | 17.41 | 15.31 | 15.69 | 0.1M |
| 2025-03-25 | 17.55 | 18.08 | 17.10 | 17.59 | 0.2M |
| 2025-03-24 | 17.23 | 17.54 | 16.72 | 17.07 | 0.2M |
| 2025-03-21 | 13.49 | 14.17 | 13.16 | 13.91 | 0.1M |
| 2025-03-20 | 14.42 | 14.85 | 13.67 | 13.87 | 0.1M |