23.43
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 | 23.94 | 24.08 | 23.39 | 23.43 | 8.3M |
| 2025-09-29 | 23.06 | 23.27 | 22.81 | 23.19 | 6.4M |
| 2025-09-26 | 23.21 | 23.21 | 22.40 | 22.79 | 9.6M |
| 2025-09-25 | 21.94 | 23.28 | 21.72 | 22.26 | 15.8M |
| 2025-09-24 | 21.42 | 21.84 | 21.22 | 21.28 | 4.9M |
| 2025-09-23 | 21.55 | 21.79 | 21.20 | 21.19 | 4.5M |
| 2025-09-22 | 21.55 | 21.72 | 21.30 | 21.35 | 4.3M |
| 2025-09-19 | 21.76 | 21.90 | 21.42 | 21.66 | 4.7M |
| 2025-09-18 | 21.76 | 21.41 | 20.96 | 21.29 | 5.4M |
| 2025-09-17 | 21.83 | 21.88 | 21.37 | 21.60 | 7.6M |
| 2025-09-16 | 21.06 | 21.50 | 20.92 | 21.45 | 7.2M |
| 2025-09-15 | 21.50 | 21.77 | 21.21 | 21.33 | 6.6M |
| 2025-09-12 | 20.55 | 21.05 | 20.49 | 20.87 | 5.8M |
| 2025-09-11 | 20.31 | 20.66 | 20.27 | 20.58 | 5.0M |
| 2025-09-10 | 20.32 | 20.43 | 20.01 | 20.10 | 8.5M |
| 2025-09-09 | 20.65 | 20.98 | 20.51 | 20.75 | 5.9M |
| 2025-09-08 | 20.43 | 20.85 | 20.35 | 20.58 | 10.5M |
| 2025-09-05 | 19.93 | 20.12 | 19.76 | 19.83 | 5.6M |
| 2025-09-04 | 19.80 | 19.97 | 19.66 | 19.84 | 7.1M |
| 2025-09-03 | 20.22 | 20.38 | 19.96 | 20.25 | 7.7M |
| 2025-09-02 | 20.70 | 20.96 | 20.48 | 20.79 | 8.4M |
| 2025-08-29 | 21.67 | 21.71 | 20.88 | 21.02 | 10.0M |
| 2025-08-28 | 22.17 | 22.49 | 21.60 | 21.91 | 10.8M |
| 2025-08-27 | 23.40 | 23.63 | 22.42 | 22.70 | 14.9M |
| 2025-08-26 | 24.00 | 24.96 | 23.95 | 24.33 | 12.6M |
| 2025-08-25 | 23.53 | 23.69 | 23.07 | 23.07 | 8.6M |
| 2025-08-22 | 23.33 | 24.10 | 22.95 | 23.75 | 16.1M |
| 2025-08-21 | 21.51 | 23.27 | 21.41 | 22.75 | 32.6M |
| 2025-08-20 | 20.49 | 20.53 | 20.04 | 20.37 | 6.0M |
| 2025-08-19 | 20.49 | 21.08 | 19.95 | 20.74 | 20.0M |
| 2025-08-18 | 20.29 | 20.33 | 19.62 | 19.90 | 11.1M |
| 2025-08-15 | 19.61 | 20.10 | 19.60 | 19.70 | 5.7M |
| 2025-08-14 | 19.60 | 19.61 | 19.10 | 19.38 | 9.0M |
| 2025-08-13 | 20.35 | 20.39 | 19.82 | 20.17 | 5.9M |
| 2025-08-12 | 21.02 | 21.04 | 19.96 | 20.08 | 10.4M |
| 2025-08-11 | 21.03 | 21.62 | 21.03 | 21.38 | 11.4M |
| 2025-08-08 | 20.00 | 20.32 | 19.70 | 20.20 | 9.1M |
| 2025-08-07 | 19.40 | 19.63 | 19.36 | 19.62 | 3.5M |
| 2025-08-06 | 19.64 | 19.71 | 18.91 | 19.27 | 6.7M |
| 2025-08-05 | 19.13 | 19.52 | 19.12 | 19.29 | 8.3M |
| 2025-08-04 | 18.58 | 18.87 | 18.57 | 18.86 | 6.2M |
| 2025-08-01 | 18.05 | 18.18 | 17.81 | 18.05 | 4.4M |
| 2025-07-31 | 18.10 | 18.31 | 17.98 | 18.21 | 4.2M |
| 2025-07-30 | 17.96 | 18.16 | 17.86 | 18.03 | 4.4M |
| 2025-07-29 | 18.95 | 19.00 | 18.07 | 18.40 | 7.8M |
| 2025-07-28 | 19.06 | 19.18 | 18.87 | 18.94 | 3.2M |
| 2025-07-25 | 18.86 | 19.04 | 18.63 | 18.97 | 4.4M |
| 2025-07-24 | 19.22 | 19.33 | 18.90 | 19.13 | 5.8M |
| 2025-07-23 | 19.02 | 19.42 | 18.70 | 18.83 | 6.2M |
| 2025-07-22 | 18.45 | 19.10 | 18.31 | 18.87 | 9.5M |
| 2025-07-21 | 18.36 | 18.51 | 18.15 | 18.24 | 3.8M |
| 2025-07-18 | 18.40 | 18.67 | 18.27 | 18.31 | 5.4M |
| 2025-07-17 | 18.00 | 18.51 | 18.00 | 18.22 | 7.6M |
| 2025-07-16 | 17.82 | 17.97 | 17.44 | 17.93 | 4.9M |
| 2025-07-15 | 18.00 | 18.18 | 17.67 | 17.92 | 7.2M |
| 2025-07-14 | 17.50 | 17.73 | 17.43 | 17.64 | 4.5M |
| 2025-07-11 | 17.40 | 17.75 | 17.34 | 17.40 | 6.1M |
| 2025-07-10 | 17.43 | 17.48 | 17.26 | 17.43 | 5.4M |
| 2025-07-09 | 17.70 | 17.73 | 17.46 | 17.65 | 5.1M |
| 2025-07-08 | 18.09 | 18.10 | 17.80 | 17.93 | 4.8M |
| 2025-07-07 | 18.06 | 18.18 | 17.85 | 17.91 | 7.3M |
| 2025-07-03 | 18.97 | 19.11 | 18.50 | 18.85 | 6.9M |
| 2025-07-02 | 18.41 | 18.52 | 18.17 | 18.37 | 4.0M |
| 2025-07-01 | 18.03 | 18.57 | 17.92 | 18.26 | 8.2M |
| 2025-06-30 | 17.91 | 17.98 | 17.71 | 17.88 | 6.1M |
| 2025-06-27 | 18.22 | 18.22 | 17.88 | 18.13 | 7.5M |
| 2025-06-26 | 18.95 | 19.00 | 17.90 | 17.95 | 17.0M |
| 2025-06-25 | 19.62 | 19.63 | 19.09 | 19.20 | 4.4M |
| 2025-06-24 | 19.50 | 19.95 | 19.28 | 19.85 | 7.0M |
| 2025-06-23 | 18.75 | 19.18 | 18.72 | 19.17 | 5.6M |
| 2025-06-20 | 18.51 | 18.59 | 18.17 | 18.31 | 6.1M |
| 2025-06-18 | 18.55 | 18.75 | 18.44 | 18.61 | 4.2M |
| 2025-06-17 | 19.06 | 19.09 | 18.56 | 18.57 | 5.3M |
| 2025-06-16 | 18.75 | 19.04 | 18.64 | 18.65 | 4.9M |
| 2025-06-13 | 18.50 | 18.60 | 18.15 | 18.18 | 10.4M |
| 2025-06-12 | 19.86 | 19.99 | 19.21 | 19.23 | 9.4M |
| 2025-06-11 | 20.80 | 21.05 | 20.39 | 20.43 | 6.8M |
| 2025-06-10 | 20.37 | 20.48 | 20.05 | 20.48 | 4.4M |
| 2025-06-09 | 19.85 | 20.16 | 19.71 | 20.16 | 5.2M |
| 2025-06-06 | 19.75 | 19.89 | 19.30 | 19.50 | 5.5M |
| 2025-06-05 | 20.31 | 20.43 | 19.78 | 19.98 | 6.2M |
| 2025-06-04 | 20.06 | 20.54 | 19.89 | 20.37 | 6.3M |
| 2025-06-03 | 19.67 | 19.68 | 19.40 | 19.63 | 3.9M |
| 2025-06-02 | 19.26 | 19.35 | 19.06 | 19.26 | 3.9M |
| 2025-05-30 | 19.60 | 19.62 | 19.07 | 19.31 | 6.4M |
| 2025-05-29 | 20.32 | 20.38 | 19.95 | 20.10 | 6.4M |
| 2025-05-28 | 19.60 | 19.77 | 19.33 | 19.33 | 5.7M |
| 2025-05-27 | 19.30 | 19.57 | 19.12 | 19.33 | 8.7M |
| 2025-05-23 | 19.93 | 20.21 | 19.82 | 20.00 | 9.0M |
| 2025-05-22 | 21.29 | 21.29 | 20.50 | 20.50 | 13.1M |
| 2025-05-21 | 21.13 | 22.85 | 21.00 | 22.25 | 28.7M |
| 2025-05-20 | 20.01 | 20.09 | 19.68 | 19.69 | 6.6M |
| 2025-05-19 | 19.88 | 20.03 | 19.52 | 19.98 | 7.7M |
| 2025-05-16 | 20.23 | 20.68 | 20.15 | 20.67 | 5.7M |
| 2025-05-15 | 20.41 | 20.67 | 20.26 | 20.62 | 4.8M |
| 2025-05-14 | 20.94 | 21.10 | 20.62 | 20.91 | 4.7M |
| 2025-05-13 | 20.36 | 20.82 | 20.14 | 20.77 | 8.6M |
| 2025-05-12 | 21.15 | 21.35 | 20.88 | 21.12 | 11.4M |
| 2025-05-09 | 19.47 | 19.78 | 19.39 | 19.63 | 4.3M |
| 2025-05-08 | 19.71 | 19.71 | 19.32 | 19.60 | 4.9M |
| 2025-05-07 | 19.30 | 19.53 | 19.08 | 19.18 | 5.2M |
| 2025-05-06 | 19.62 | 19.86 | 19.48 | 19.74 | 6.0M |
| 2025-05-05 | 19.60 | 20.04 | 19.40 | 19.94 | 4.3M |
| 2025-05-02 | 19.86 | 19.93 | 19.55 | 19.76 | 6.6M |
| 2025-05-01 | 18.93 | 18.99 | 18.62 | 18.67 | 5.6M |
| 2025-04-30 | 18.42 | 18.73 | 18.25 | 18.60 | 4.6M |
| 2025-04-29 | 18.92 | 19.29 | 18.45 | 18.67 | 11.9M |
| 2025-04-28 | 19.81 | 20.30 | 19.62 | 19.93 | 6.1M |
| 2025-04-25 | 20.28 | 20.32 | 19.66 | 20.08 | 7.3M |
| 2025-04-24 | 20.30 | 21.04 | 20.29 | 20.80 | 5.6M |
| 2025-04-23 | 20.53 | 21.05 | 20.40 | 20.47 | 10.2M |
| 2025-04-22 | 18.84 | 19.32 | 18.60 | 19.07 | 6.6M |
| 2025-04-21 | 18.19 | 18.24 | 17.65 | 18.20 | 5.4M |
| 2025-04-17 | 18.88 | 19.12 | 18.20 | 18.22 | 5.9M |
| 2025-04-16 | 19.04 | 19.20 | 18.53 | 18.71 | 9.8M |
| 2025-04-15 | 20.29 | 20.29 | 19.62 | 19.81 | 9.6M |
| 2025-04-14 | 20.70 | 21.25 | 20.56 | 21.08 | 12.7M |
| 2025-04-11 | 18.97 | 20.21 | 18.84 | 20.00 | 21.4M |
| 2025-04-10 | 18.05 | 18.79 | 17.43 | 17.97 | 19.9M |
| 2025-04-09 | 16.90 | 17.77 | 16.42 | 17.44 | 19.1M |
| 2025-04-08 | 17.97 | 18.02 | 16.13 | 16.42 | 18.5M |
| 2025-04-07 | 17.11 | 18.85 | 16.37 | 17.74 | 19.5M |
| 2025-04-04 | 19.30 | 19.80 | 18.88 | 19.43 | 15.8M |
| 2025-04-03 | 20.84 | 21.33 | 20.81 | 21.12 | 7.0M |
| 2025-04-02 | 21.37 | 21.58 | 20.76 | 21.12 | 9.4M |
| 2025-04-01 | 21.48 | 21.68 | 20.73 | 20.96 | 9.8M |
| 2025-03-31 | 20.22 | 20.89 | 19.92 | 20.72 | 10.8M |
| 2025-03-28 | 19.81 | 19.87 | 19.43 | 19.70 | 8.5M |
| 2025-03-27 | 20.10 | 20.46 | 19.80 | 20.20 | 13.0M |
| 2025-03-26 | 21.00 | 21.00 | 20.44 | 20.72 | 6.7M |
| 2025-03-25 | 20.41 | 21.30 | 20.35 | 21.01 | 10.7M |
| 2025-03-24 | 21.80 | 21.81 | 21.15 | 21.39 | 11.9M |
| 2025-03-21 | 21.11 | 21.99 | 21.00 | 21.80 | 12.6M |
| 2025-03-20 | 22.71 | 22.85 | 21.93 | 22.07 | 15.6M |
| 2025-03-19 | 23.27 | 24.20 | 22.83 | 23.80 | 13.5M |
| 2025-03-18 | 23.34 | 23.35 | 22.00 | 22.64 | 22.6M |
| 2025-03-17 | 24.27 | 24.77 | 23.86 | 24.56 | 12.6M |
| 2025-03-14 | 23.96 | 24.26 | 23.42 | 23.73 | 18.6M |
| 2025-03-13 | 24.61 | 26.10 | 24.36 | 25.35 | 19.7M |
| 2025-03-12 | 24.94 | 26.17 | 24.47 | 24.73 | 19.2M |
| 2025-03-11 | 25.25 | 27.16 | 25.25 | 26.34 | 29.3M |
| 2025-03-10 | 22.65 | 23.98 | 22.60 | 22.95 | 18.1M |
| 2025-03-07 | 23.01 | 23.89 | 22.64 | 23.60 | 12.8M |
| 2025-03-06 | 22.10 | 22.92 | 21.77 | 22.23 | 15.0M |
| 2025-03-05 | 21.45 | 21.99 | 21.17 | 21.66 | 11.3M |
| 2025-03-04 | 19.75 | 20.46 | 19.28 | 20.22 | 10.4M |
| 2025-03-03 | 20.54 | 20.75 | 19.97 | 20.25 | 15.2M |
| 2025-02-28 | 20.59 | 21.52 | 20.34 | 21.49 | 14.5M |
| 2025-02-27 | 21.71 | 22.80 | 21.66 | 22.26 | 17.1M |
| 2025-02-26 | 20.74 | 22.26 | 20.48 | 21.99 | 28.9M |
| 2025-02-25 | 19.37 | 19.47 | 18.69 | 19.13 | 13.5M |
| 2025-02-24 | 18.35 | 18.58 | 17.79 | 18.14 | 9.3M |
| 2025-02-21 | 18.42 | 19.36 | 18.33 | 18.40 | 13.9M |
| 2025-02-20 | 18.05 | 18.08 | 17.46 | 17.70 | 8.5M |
| 2025-02-19 | 18.00 | 18.29 | 17.88 | 17.99 | 16.7M |
| 2025-02-18 | 17.28 | 17.58 | 17.13 | 17.48 | 11.5M |
| 2025-02-14 | 16.59 | 16.77 | 16.33 | 16.66 | 9.4M |
| 2025-02-13 | 15.43 | 16.03 | 15.42 | 15.95 | 8.0M |
| 2025-02-12 | 15.84 | 16.13 | 15.83 | 16.03 | 8.3M |
| 2025-02-11 | 15.58 | 15.85 | 15.42 | 15.52 | 14.7M |
| 2025-02-10 | 17.25 | 17.28 | 16.16 | 16.65 | 15.3M |
| 2025-02-07 | 17.54 | 17.70 | 16.45 | 16.93 | 13.6M |
| 2025-02-06 | 17.28 | 17.40 | 16.99 | 17.10 | 9.5M |
| 2025-02-05 | 16.63 | 16.75 | 16.30 | 16.55 | 8.5M |
| 2025-02-04 | 16.54 | 17.30 | 16.54 | 16.99 | 16.0M |
| 2025-02-03 | 14.88 | 16.24 | 14.76 | 15.69 | 12.6M |
| 2025-01-31 | 15.55 | 15.69 | 15.00 | 15.22 | 7.0M |
| 2025-01-30 | 14.96 | 15.89 | 14.81 | 15.57 | 10.3M |
| 2025-01-29 | 15.23 | 15.27 | 14.75 | 14.81 | 4.5M |
| 2025-01-28 | 15.10 | 15.19 | 14.79 | 15.11 | 6.4M |
| 2025-01-27 | 14.98 | 15.44 | 14.73 | 15.09 | 12.5M |
| 2025-01-24 | 14.57 | 14.89 | 14.40 | 14.68 | 6.7M |
| 2025-01-23 | 14.26 | 14.30 | 14.01 | 14.24 | 7.1M |
| 2025-01-22 | 14.80 | 14.87 | 14.41 | 14.53 | 10.5M |
| 2025-01-21 | 14.92 | 15.11 | 14.65 | 15.00 | 16.5M |
| 2025-01-17 | 13.98 | 14.21 | 13.85 | 14.13 | 9.6M |
| 2025-01-16 | 13.62 | 14.11 | 13.60 | 13.87 | 13.4M |
| 2025-01-15 | 13.00 | 13.19 | 12.79 | 13.05 | 8.8M |
| 2025-01-14 | 12.88 | 13.02 | 12.47 | 12.61 | 10.7M |
| 2025-01-13 | 11.94 | 11.98 | 11.61 | 11.81 | 7.2M |
| 2025-01-10 | 12.06 | 12.29 | 11.88 | 12.22 | 6.0M |
| 2025-01-08 | 12.53 | 12.58 | 12.05 | 12.14 | 15.8M |
| 2025-01-07 | 12.23 | 12.93 | 12.19 | 12.86 | 19.9M |
| 2025-01-06 | 12.13 | 12.23 | 11.62 | 11.75 | 8.0M |
| 2025-01-03 | 11.56 | 11.90 | 11.41 | 11.71 | 8.5M |
| 2025-01-02 | 11.57 | 11.73 | 11.14 | 11.55 | 13.2M |