23.08
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 | 24.90 | 24.99 | 23.00 | 23.08 | 12.0M |
| 2025-09-25 | 24.98 | 25.10 | 24.23 | 24.31 | 10.0M |
| 2025-09-24 | 25.40 | 25.45 | 24.32 | 24.85 | 13.3M |
| 2025-09-23 | 26.00 | 26.73 | 24.70 | 25.49 | 20.4M |
| 2025-09-22 | 23.87 | 27.50 | 23.87 | 26.36 | 27.8M |
| 2025-09-19 | 22.87 | 24.42 | 22.85 | 23.75 | 20.3M |
| 2025-09-18 | 22.81 | 23.49 | 22.45 | 22.64 | 10.7M |
| 2025-09-17 | 23.25 | 23.78 | 22.83 | 23.00 | 10.3M |
| 2025-09-16 | 22.86 | 23.46 | 22.80 | 23.25 | 9.7M |
| 2025-09-15 | 22.70 | 23.14 | 22.60 | 22.77 | 4.3M |
| 2025-09-12 | 23.05 | 23.30 | 22.63 | 22.68 | 8.9M |
| 2025-09-11 | 23.80 | 23.80 | 22.89 | 23.36 | 14.5M |
| 2025-09-10 | 23.10 | 24.40 | 22.68 | 24.03 | 17.0M |
| 2025-09-09 | 22.74 | 23.28 | 22.40 | 22.99 | 9.5M |
| 2025-09-08 | 21.87 | 23.19 | 21.81 | 22.78 | 11.0M |
| 2025-09-05 | 21.49 | 22.29 | 21.22 | 21.95 | 8.0M |
| 2025-09-04 | 21.81 | 22.36 | 20.93 | 21.31 | 9.6M |
| 2025-09-03 | 21.50 | 22.70 | 21.50 | 22.00 | 12.3M |
| 2025-09-02 | 21.83 | 22.27 | 21.12 | 21.70 | 9.7M |
| 2025-09-01 | 22.26 | 22.65 | 21.67 | 21.89 | 8.4M |
| 2025-08-29 | 21.73 | 22.45 | 21.19 | 22.12 | 9.7M |
| 2025-08-28 | 22.55 | 22.79 | 21.01 | 21.84 | 15.7M |
| 2025-08-27 | 23.16 | 23.96 | 22.59 | 22.59 | 15.5M |
| 2025-08-26 | 23.20 | 23.71 | 22.56 | 23.09 | 12.3M |
| 2025-08-25 | 22.97 | 23.55 | 22.70 | 23.53 | 11.9M |
| 2025-08-22 | 22.42 | 23.05 | 22.41 | 22.80 | 7.1M |
| 2025-08-21 | 23.23 | 23.23 | 22.42 | 22.60 | 7.7M |
| 2025-08-20 | 23.10 | 23.29 | 22.89 | 23.20 | 5.8M |
| 2025-08-19 | 23.50 | 23.76 | 22.88 | 23.22 | 9.7M |
| 2025-08-18 | 23.40 | 23.84 | 23.15 | 23.65 | 10.0M |
| 2025-08-15 | 22.44 | 23.70 | 22.38 | 23.33 | 10.2M |
| 2025-08-14 | 23.33 | 23.75 | 22.41 | 22.46 | 10.8M |
| 2025-08-13 | 23.00 | 23.60 | 22.76 | 23.29 | 9.7M |
| 2025-08-12 | 23.60 | 23.75 | 23.00 | 23.11 | 8.3M |
| 2025-08-11 | 23.51 | 24.18 | 23.50 | 23.60 | 10.3M |
| 2025-08-08 | 24.00 | 24.79 | 23.45 | 23.53 | 13.7M |
| 2025-08-07 | 24.23 | 24.90 | 23.81 | 24.56 | 15.2M |
| 2025-08-06 | 23.10 | 24.70 | 23.01 | 24.30 | 15.5M |
| 2025-08-05 | 23.11 | 23.68 | 22.78 | 23.04 | 10.4M |
| 2025-08-04 | 21.99 | 23.17 | 21.89 | 23.13 | 12.2M |
| 2025-08-01 | 21.54 | 22.45 | 21.38 | 22.04 | 9.2M |
| 2025-07-31 | 21.59 | 22.09 | 21.41 | 21.51 | 6.8M |
| 2025-07-30 | 21.85 | 21.96 | 21.43 | 21.80 | 7.5M |
| 2025-07-29 | 22.10 | 22.77 | 21.73 | 22.02 | 9.1M |
| 2025-07-28 | 22.82 | 22.88 | 21.76 | 22.12 | 13.8M |
| 2025-07-25 | 22.50 | 23.42 | 22.38 | 23.15 | 11.2M |
| 2025-07-24 | 22.90 | 23.78 | 22.68 | 22.84 | 13.9M |
| 2025-07-23 | 23.03 | 23.50 | 22.36 | 22.48 | 16.1M |
| 2025-07-22 | 23.81 | 24.88 | 23.50 | 23.50 | 17.3M |
| 2025-07-21 | 23.88 | 25.30 | 23.40 | 24.12 | 21.7M |
| 2025-07-18 | 21.32 | 24.98 | 20.94 | 24.44 | 29.4M |
| 2025-07-17 | 20.67 | 21.49 | 20.25 | 21.30 | 14.0M |
| 2025-07-16 | 19.93 | 21.25 | 19.74 | 20.49 | 13.3M |
| 2025-07-15 | 20.08 | 20.12 | 19.63 | 19.94 | 7.4M |
| 2025-07-14 | 19.47 | 20.27 | 19.22 | 20.02 | 12.2M |
| 2025-07-11 | 19.02 | 19.93 | 18.82 | 19.31 | 12.3M |
| 2025-07-10 | 19.10 | 19.44 | 18.92 | 19.09 | 13.1M |
| 2025-07-09 | 19.92 | 22.00 | 19.44 | 19.60 | 26.8M |
| 2025-07-08 | 18.55 | 18.88 | 18.47 | 18.77 | 4.7M |
| 2025-07-07 | 18.21 | 18.92 | 18.10 | 18.69 | 6.2M |
| 2025-07-04 | 18.90 | 18.94 | 18.24 | 18.31 | 7.4M |
| 2025-07-03 | 18.42 | 19.25 | 18.42 | 18.97 | 8.9M |
| 2025-07-02 | 18.77 | 19.18 | 18.39 | 18.61 | 7.6M |
| 2025-07-01 | 18.48 | 18.88 | 18.38 | 18.62 | 7.5M |
| 2025-06-30 | 18.50 | 18.95 | 18.20 | 18.55 | 10.8M |
| 2025-06-27 | 18.05 | 19.09 | 17.80 | 18.66 | 13.4M |
| 2025-06-26 | 18.65 | 18.65 | 17.96 | 17.96 | 9.6M |
| 2025-06-25 | 17.96 | 18.55 | 17.83 | 18.23 | 10.0M |
| 2025-06-24 | 17.52 | 18.50 | 17.50 | 18.00 | 9.4M |
| 2025-06-23 | 17.03 | 17.57 | 17.03 | 17.53 | 5.0M |
| 2025-06-20 | 17.70 | 17.91 | 17.08 | 17.17 | 6.7M |
| 2025-06-19 | 17.50 | 18.61 | 17.50 | 17.74 | 11.6M |
| 2025-06-18 | 17.70 | 17.84 | 17.05 | 17.62 | 7.5M |
| 2025-06-17 | 18.03 | 18.22 | 17.38 | 17.66 | 6.4M |
| 2025-06-16 | 16.97 | 18.10 | 16.89 | 18.00 | 11.1M |
| 2025-06-13 | 17.72 | 17.91 | 16.76 | 16.85 | 10.7M |
| 2025-06-12 | 17.87 | 18.23 | 17.65 | 17.93 | 5.8M |
| 2025-06-11 | 18.00 | 18.27 | 17.86 | 18.03 | 6.3M |
| 2025-06-10 | 19.31 | 19.48 | 17.50 | 18.18 | 19.6M |
| 2025-06-09 | 19.53 | 20.06 | 19.07 | 19.11 | 13.9M |
| 2025-06-06 | 19.44 | 20.04 | 18.84 | 18.94 | 10.1M |
| 2025-06-05 | 19.78 | 19.99 | 19.09 | 19.70 | 11.7M |
| 2025-06-04 | 19.20 | 19.61 | 18.56 | 19.51 | 12.2M |
| 2025-06-03 | 25.85 | 27.16 | 25.68 | 26.67 | 12.5M |
| 2025-05-30 | 27.55 | 27.75 | 25.51 | 25.68 | 15.7M |
| 2025-05-29 | 28.01 | 29.49 | 27.18 | 28.11 | 19.2M |
| 2025-05-28 | 27.63 | 29.09 | 27.17 | 27.41 | 12.1M |
| 2025-05-27 | 28.30 | 29.16 | 26.82 | 27.17 | 7.8M |
| 2025-05-26 | 27.79 | 28.58 | 27.43 | 28.12 | 7.9M |
| 2025-05-23 | 27.25 | 29.08 | 26.76 | 27.83 | 9.1M |
| 2025-05-22 | 26.50 | 28.41 | 26.31 | 27.24 | 9.5M |
| 2025-05-21 | 27.19 | 27.19 | 26.20 | 26.60 | 6.8M |
| 2025-05-20 | 27.74 | 28.18 | 27.11 | 27.26 | 8.2M |
| 2025-05-19 | 29.26 | 29.47 | 27.00 | 27.73 | 13.8M |
| 2025-05-16 | 27.82 | 29.89 | 27.82 | 29.45 | 14.8M |
| 2025-05-15 | 27.50 | 28.79 | 26.82 | 27.68 | 9.7M |
| 2025-05-14 | 28.66 | 29.28 | 27.05 | 27.30 | 11.9M |
| 2025-05-13 | 28.82 | 29.65 | 27.74 | 29.10 | 13.6M |
| 2025-05-12 | 26.70 | 28.98 | 26.70 | 28.86 | 14.8M |
| 2025-05-09 | 27.60 | 27.80 | 25.90 | 26.25 | 9.8M |
| 2025-05-08 | 26.39 | 29.53 | 25.98 | 27.65 | 16.4M |
| 2025-05-07 | 25.60 | 27.50 | 25.60 | 26.55 | 12.7M |
| 2025-05-06 | 24.88 | 25.20 | 24.35 | 25.19 | 8.7M |
| 2025-04-30 | 23.49 | 24.69 | 23.07 | 24.40 | 8.8M |
| 2025-04-29 | 20.95 | 23.31 | 20.84 | 23.07 | 8.2M |
| 2025-04-28 | 20.20 | 21.19 | 20.19 | 20.83 | 4.6M |
| 2025-04-25 | 20.37 | 20.49 | 19.99 | 20.41 | 2.7M |
| 2025-04-24 | 20.47 | 20.74 | 20.19 | 20.29 | 2.8M |
| 2025-04-23 | 19.88 | 20.73 | 19.80 | 20.52 | 4.4M |
| 2025-04-22 | 19.75 | 19.93 | 19.53 | 19.62 | 2.1M |
| 2025-04-21 | 19.20 | 20.14 | 18.83 | 19.91 | 3.2M |
| 2025-04-18 | 18.99 | 19.36 | 18.76 | 19.18 | 2.1M |
| 2025-04-17 | 18.84 | 19.30 | 18.72 | 19.00 | 2.0M |
| 2025-04-16 | 19.70 | 19.80 | 18.71 | 19.04 | 3.6M |
| 2025-04-15 | 19.35 | 19.85 | 19.15 | 19.67 | 3.6M |
| 2025-04-14 | 19.00 | 19.80 | 18.85 | 19.28 | 4.4M |
| 2025-04-11 | 18.21 | 19.06 | 18.15 | 18.66 | 3.5M |
| 2025-04-10 | 18.29 | 19.26 | 18.29 | 18.42 | 5.4M |
| 2025-04-09 | 16.88 | 18.12 | 15.20 | 17.86 | 6.1M |
| 2025-04-08 | 16.99 | 17.71 | 16.39 | 17.07 | 5.0M |
| 2025-04-07 | 19.30 | 19.58 | 16.76 | 16.76 | 7.4M |
| 2025-04-03 | 21.59 | 21.85 | 20.47 | 20.95 | 4.1M |
| 2025-04-02 | 21.10 | 22.10 | 21.01 | 21.71 | 3.2M |
| 2025-04-01 | 21.55 | 21.73 | 21.00 | 21.11 | 3.6M |
| 2025-03-31 | 22.01 | 22.26 | 20.79 | 21.47 | 5.5M |
| 2025-03-28 | 22.98 | 23.12 | 22.32 | 22.48 | 2.5M |
| 2025-03-27 | 22.66 | 23.45 | 22.35 | 23.01 | 3.1M |
| 2025-03-26 | 22.76 | 23.25 | 22.56 | 22.80 | 3.1M |
| 2025-03-25 | 22.83 | 23.19 | 22.40 | 22.79 | 3.3M |
| 2025-03-24 | 23.01 | 23.15 | 21.99 | 22.77 | 4.1M |
| 2025-03-21 | 23.87 | 23.90 | 22.50 | 23.04 | 5.8M |
| 2025-03-20 | 24.28 | 24.63 | 23.78 | 23.93 | 5.0M |
| 2025-03-19 | 24.51 | 24.76 | 23.92 | 24.35 | 4.6M |
| 2025-03-18 | 24.20 | 24.89 | 23.87 | 24.55 | 6.2M |
| 2025-03-17 | 22.95 | 24.57 | 22.82 | 24.19 | 7.9M |
| 2025-03-14 | 21.98 | 22.88 | 21.61 | 22.88 | 5.8M |
| 2025-03-13 | 23.49 | 23.78 | 21.63 | 22.01 | 10.7M |
| 2025-03-12 | 23.76 | 24.12 | 23.62 | 23.81 | 4.0M |
| 2025-03-11 | 23.50 | 24.04 | 23.29 | 23.71 | 4.2M |
| 2025-03-10 | 24.00 | 24.44 | 23.69 | 23.93 | 5.3M |
| 2025-03-07 | 23.45 | 24.15 | 23.43 | 23.82 | 8.0M |
| 2025-03-06 | 25.58 | 26.20 | 23.58 | 23.70 | 17.4M |
| 2025-03-05 | 25.58 | 26.45 | 25.40 | 25.40 | 6.1M |
| 2025-03-04 | 24.88 | 25.81 | 24.65 | 25.78 | 4.0M |
| 2025-03-03 | 25.34 | 25.96 | 24.65 | 24.84 | 3.9M |
| 2025-02-28 | 27.41 | 27.41 | 24.86 | 25.09 | 7.8M |
| 2025-02-27 | 26.56 | 28.18 | 26.41 | 27.90 | 8.4M |
| 2025-02-26 | 25.79 | 27.77 | 25.43 | 26.56 | 8.1M |
| 2025-02-25 | 25.11 | 26.31 | 24.98 | 25.51 | 4.8M |
| 2025-02-24 | 26.00 | 26.33 | 24.50 | 25.67 | 6.3M |
| 2025-02-21 | 24.41 | 26.46 | 24.15 | 26.09 | 8.0M |
| 2025-02-20 | 24.25 | 25.07 | 23.69 | 24.70 | 7.0M |
| 2025-02-19 | 22.79 | 24.60 | 22.38 | 24.33 | 7.2M |
| 2025-02-18 | 22.79 | 23.29 | 22.50 | 22.61 | 4.2M |
| 2025-02-17 | 21.90 | 22.80 | 21.90 | 22.79 | 4.0M |
| 2025-02-14 | 22.75 | 22.98 | 21.83 | 21.96 | 5.6M |
| 2025-02-13 | 23.45 | 23.59 | 22.47 | 22.90 | 4.5M |
| 2025-02-12 | 23.40 | 24.06 | 22.94 | 23.59 | 4.6M |
| 2025-02-11 | 23.06 | 24.47 | 22.88 | 23.56 | 6.3M |
| 2025-02-10 | 23.26 | 23.44 | 22.39 | 23.00 | 5.4M |
| 2025-02-07 | 23.00 | 24.61 | 22.53 | 23.28 | 8.1M |
| 2025-02-06 | 21.50 | 23.00 | 21.35 | 22.86 | 6.7M |
| 2025-02-05 | 20.94 | 22.10 | 20.40 | 21.56 | 4.7M |
| 2025-01-27 | 21.77 | 21.86 | 20.58 | 20.82 | 3.7M |
| 2025-01-24 | 20.82 | 21.61 | 20.61 | 21.37 | 4.5M |
| 2025-01-23 | 20.78 | 21.45 | 20.78 | 20.82 | 4.4M |
| 2025-01-22 | 21.18 | 21.19 | 20.59 | 20.64 | 3.9M |
| 2025-01-21 | 20.94 | 21.52 | 20.58 | 21.46 | 5.4M |
| 2025-01-20 | 21.00 | 21.19 | 20.57 | 20.95 | 4.2M |
| 2025-01-17 | 20.94 | 21.29 | 20.35 | 20.90 | 3.9M |
| 2025-01-16 | 21.27 | 21.72 | 20.68 | 21.06 | 6.5M |
| 2025-01-15 | 19.85 | 22.60 | 19.66 | 21.18 | 11.2M |
| 2025-01-14 | 18.59 | 20.12 | 18.33 | 19.82 | 5.5M |
| 2025-01-13 | 18.37 | 18.61 | 17.81 | 18.25 | 2.2M |
| 2025-01-10 | 18.12 | 19.10 | 18.05 | 18.46 | 3.9M |
| 2025-01-09 | 18.30 | 18.98 | 18.12 | 18.25 | 2.3M |
| 2025-01-08 | 17.46 | 18.38 | 17.03 | 17.98 | 2.0M |
| 2025-01-07 | 16.94 | 17.67 | 16.92 | 17.67 | 1.3M |
| 2025-01-06 | 16.92 | 17.26 | 16.40 | 17.05 | 1.7M |
| 2025-01-03 | 17.68 | 17.88 | 16.80 | 16.80 | 2.6M |
| 2025-01-02 | 18.62 | 18.74 | 17.41 | 17.60 | 2.8M |