22.44
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 | 22.54 | 22.97 | 22.33 | 22.44 | 1.1M |
| 2025-09-25 | 22.78 | 23.13 | 22.56 | 22.56 | 1.5M |
| 2025-09-24 | 22.39 | 22.80 | 22.08 | 22.79 | 1.4M |
| 2025-09-23 | 22.58 | 22.69 | 21.75 | 22.42 | 1.8M |
| 2025-09-22 | 22.94 | 23.15 | 22.38 | 22.55 | 1.7M |
| 2025-09-19 | 23.13 | 23.26 | 22.71 | 22.71 | 1.7M |
| 2025-09-18 | 23.68 | 23.86 | 22.90 | 23.10 | 2.1M |
| 2025-09-17 | 23.57 | 23.76 | 23.30 | 23.60 | 1.6M |
| 2025-09-16 | 23.27 | 23.55 | 23.10 | 23.49 | 1.6M |
| 2025-09-15 | 23.47 | 23.84 | 23.17 | 23.27 | 1.7M |
| 2025-09-12 | 23.98 | 24.00 | 23.52 | 23.59 | 1.5M |
| 2025-09-11 | 23.58 | 23.92 | 23.25 | 23.72 | 1.6M |
| 2025-09-10 | 23.76 | 23.76 | 23.35 | 23.54 | 1.4M |
| 2025-09-09 | 23.74 | 23.80 | 23.37 | 23.42 | 1.5M |
| 2025-09-08 | 23.69 | 23.78 | 23.24 | 23.74 | 1.8M |
| 2025-09-05 | 22.94 | 23.60 | 22.72 | 23.43 | 2.2M |
| 2025-09-04 | 22.30 | 23.76 | 22.30 | 22.86 | 3.5M |
| 2025-09-03 | 23.00 | 23.20 | 22.25 | 22.30 | 1.6M |
| 2025-09-02 | 23.17 | 23.40 | 22.41 | 22.96 | 2.6M |
| 2025-09-01 | 23.05 | 23.49 | 23.00 | 23.18 | 2.2M |
| 2025-08-29 | 23.48 | 23.66 | 22.75 | 23.00 | 3.2M |
| 2025-08-28 | 23.46 | 24.02 | 22.80 | 23.73 | 3.5M |
| 2025-08-27 | 24.42 | 24.64 | 23.50 | 23.64 | 3.6M |
| 2025-08-26 | 24.52 | 24.96 | 24.40 | 24.48 | 2.4M |
| 2025-08-25 | 24.67 | 24.79 | 24.24 | 24.56 | 2.9M |
| 2025-08-22 | 24.31 | 24.72 | 24.23 | 24.37 | 2.6M |
| 2025-08-21 | 24.64 | 24.78 | 24.34 | 24.44 | 2.6M |
| 2025-08-20 | 24.46 | 24.86 | 24.32 | 24.65 | 2.4M |
| 2025-08-19 | 24.91 | 24.91 | 24.10 | 24.58 | 4.0M |
| 2025-08-18 | 24.42 | 25.91 | 24.00 | 24.95 | 6.8M |
| 2025-08-15 | 23.55 | 24.14 | 23.40 | 24.03 | 2.9M |
| 2025-08-14 | 24.02 | 24.50 | 23.46 | 23.47 | 4.2M |
| 2025-08-13 | 24.29 | 24.48 | 23.92 | 23.97 | 3.7M |
| 2025-08-12 | 24.62 | 24.88 | 24.01 | 24.23 | 4.4M |
| 2025-08-11 | 24.05 | 24.86 | 23.81 | 24.56 | 7.5M |
| 2025-08-08 | 22.63 | 24.79 | 22.36 | 23.88 | 9.6M |
| 2025-08-07 | 23.00 | 23.05 | 22.61 | 22.63 | 2.6M |
| 2025-08-06 | 22.80 | 23.12 | 22.64 | 23.05 | 3.9M |
| 2025-08-05 | 22.60 | 22.85 | 22.56 | 22.79 | 2.9M |
| 2025-08-04 | 22.46 | 22.65 | 22.01 | 22.60 | 3.4M |
| 2025-08-01 | 21.99 | 22.33 | 21.91 | 22.14 | 2.1M |
| 2025-07-31 | 22.00 | 22.50 | 21.73 | 21.87 | 3.2M |
| 2025-07-30 | 22.29 | 22.57 | 21.89 | 22.02 | 2.6M |
| 2025-07-29 | 22.57 | 22.65 | 22.12 | 22.35 | 2.8M |
| 2025-07-28 | 22.58 | 22.98 | 22.35 | 22.45 | 3.3M |
| 2025-07-25 | 21.92 | 23.10 | 21.70 | 22.58 | 5.7M |
| 2025-07-24 | 21.56 | 22.50 | 21.50 | 21.93 | 4.5M |
| 2025-07-23 | 21.79 | 22.20 | 21.49 | 21.54 | 4.4M |
| 2025-07-22 | 22.25 | 22.58 | 21.32 | 21.85 | 5.9M |
| 2025-07-21 | 22.29 | 22.46 | 22.22 | 22.30 | 2.2M |
| 2025-07-18 | 22.51 | 22.58 | 22.14 | 22.34 | 2.4M |
| 2025-07-17 | 22.39 | 22.70 | 22.20 | 22.51 | 3.1M |
| 2025-07-16 | 22.50 | 22.78 | 22.26 | 22.47 | 4.8M |
| 2025-07-15 | 22.14 | 22.57 | 21.66 | 22.57 | 5.3M |
| 2025-07-14 | 21.79 | 22.22 | 21.77 | 22.18 | 4.4M |
| 2025-07-11 | 21.50 | 22.35 | 21.10 | 21.76 | 6.1M |
| 2025-07-10 | 21.29 | 22.23 | 21.19 | 21.57 | 5.2M |
| 2025-07-09 | 21.08 | 21.80 | 21.08 | 21.28 | 3.1M |
| 2025-07-08 | 21.25 | 21.43 | 21.06 | 21.18 | 2.6M |
| 2025-07-07 | 21.12 | 21.26 | 21.03 | 21.24 | 1.3M |
| 2025-07-04 | 21.45 | 21.54 | 21.07 | 21.13 | 1.8M |
| 2025-07-03 | 21.55 | 21.70 | 21.39 | 21.45 | 1.7M |
| 2025-07-02 | 21.90 | 22.12 | 21.49 | 21.67 | 2.3M |
| 2025-07-01 | 22.04 | 22.70 | 21.81 | 21.90 | 5.2M |
| 2025-06-30 | 21.63 | 22.26 | 21.43 | 22.02 | 4.7M |
| 2025-06-27 | 20.95 | 21.65 | 20.90 | 21.64 | 4.0M |
| 2025-06-26 | 21.11 | 21.19 | 20.81 | 20.90 | 1.7M |
| 2025-06-25 | 21.00 | 21.14 | 20.53 | 21.07 | 2.8M |
| 2025-06-24 | 20.50 | 20.90 | 20.43 | 20.81 | 2.3M |
| 2025-06-23 | 20.19 | 20.59 | 20.09 | 20.41 | 1.4M |
| 2025-06-20 | 20.30 | 20.75 | 20.20 | 20.28 | 1.5M |
| 2025-06-19 | 20.77 | 21.01 | 20.26 | 20.40 | 2.0M |
| 2025-06-18 | 20.87 | 21.03 | 20.47 | 20.93 | 1.7M |
| 2025-06-17 | 20.63 | 20.96 | 20.58 | 20.87 | 1.9M |
| 2025-06-16 | 20.51 | 20.85 | 20.51 | 20.70 | 1.8M |
| 2025-06-13 | 21.02 | 21.15 | 20.55 | 20.62 | 2.3M |
| 2025-06-12 | 21.29 | 21.47 | 21.02 | 21.23 | 1.6M |
| 2025-06-11 | 21.34 | 21.48 | 21.00 | 21.29 | 2.4M |
| 2025-06-10 | 22.33 | 22.47 | 20.92 | 21.25 | 4.7M |
| 2025-06-09 | 21.31 | 22.88 | 21.06 | 21.81 | 5.9M |
| 2025-06-06 | 21.20 | 21.25 | 20.86 | 21.22 | 1.7M |
| 2025-06-05 | 20.89 | 21.26 | 20.63 | 21.20 | 2.1M |
| 2025-06-04 | 20.66 | 21.15 | 20.52 | 20.87 | 1.6M |
| 2025-06-03 | 20.66 | 20.75 | 20.41 | 20.70 | 1.7M |
| 2025-05-30 | 21.14 | 21.14 | 20.56 | 20.63 | 1.9M |
| 2025-05-29 | 21.26 | 21.57 | 21.07 | 21.20 | 2.1M |
| 2025-05-28 | 21.36 | 21.57 | 21.19 | 21.34 | 1.6M |
| 2025-05-27 | 21.62 | 21.93 | 21.26 | 21.35 | 2.0M |
| 2025-05-26 | 21.85 | 22.03 | 21.59 | 21.80 | 1.8M |
| 2025-05-23 | 21.96 | 22.55 | 21.70 | 21.78 | 2.7M |
| 2025-05-22 | 22.68 | 22.85 | 21.91 | 21.95 | 3.2M |
| 2025-05-21 | 23.19 | 23.43 | 22.60 | 22.73 | 2.6M |
| 2025-05-20 | 22.49 | 23.23 | 22.10 | 23.03 | 3.7M |
| 2025-05-19 | 22.78 | 23.26 | 22.31 | 22.48 | 2.6M |
| 2025-05-16 | 22.68 | 23.10 | 22.35 | 22.92 | 3.7M |
| 2025-05-15 | 22.98 | 22.98 | 22.58 | 22.68 | 2.2M |
| 2025-05-14 | 23.11 | 23.17 | 22.74 | 22.93 | 2.4M |
| 2025-05-13 | 23.47 | 23.55 | 22.97 | 23.05 | 2.9M |
| 2025-05-12 | 23.40 | 23.62 | 23.08 | 23.13 | 3.9M |
| 2025-05-09 | 24.00 | 24.20 | 23.08 | 23.39 | 4.0M |
| 2025-05-08 | 23.30 | 24.00 | 23.12 | 23.87 | 5.9M |
| 2025-05-07 | 24.09 | 24.82 | 23.58 | 23.64 | 7.9M |
| 2025-05-06 | 23.00 | 23.99 | 22.32 | 23.74 | 8.9M |
| 2025-04-30 | 21.10 | 22.96 | 20.68 | 22.96 | 6.6M |
| 2025-04-29 | 20.96 | 22.50 | 20.85 | 20.87 | 9.1M |
| 2025-04-28 | 23.55 | 23.57 | 21.83 | 21.83 | 3.4M |
| 2025-04-25 | 27.39 | 27.39 | 24.26 | 24.26 | 7.8M |
| 2025-04-24 | 27.24 | 28.20 | 26.86 | 26.96 | 4.1M |
| 2025-04-23 | 27.55 | 28.63 | 27.27 | 27.43 | 3.3M |
| 2025-04-22 | 27.43 | 27.86 | 26.81 | 27.22 | 1.9M |
| 2025-04-21 | 26.92 | 27.59 | 26.16 | 27.42 | 3.4M |
| 2025-04-18 | 27.50 | 27.71 | 26.55 | 26.92 | 2.8M |
| 2025-04-17 | 27.40 | 28.68 | 27.36 | 27.47 | 1.8M |
| 2025-04-16 | 29.04 | 29.46 | 27.26 | 27.77 | 3.8M |
| 2025-04-15 | 28.11 | 30.18 | 27.88 | 29.46 | 6.0M |
| 2025-04-14 | 28.92 | 29.20 | 26.90 | 28.11 | 6.1M |
| 2025-04-11 | 25.40 | 27.32 | 25.32 | 26.80 | 6.2M |
| 2025-04-10 | 26.00 | 26.82 | 25.03 | 25.37 | 6.8M |
| 2025-04-09 | 21.85 | 25.30 | 21.12 | 25.30 | 8.7M |
| 2025-04-08 | 25.08 | 25.08 | 23.00 | 23.00 | 3.0M |
| 2025-04-07 | 25.85 | 26.40 | 25.56 | 25.56 | 1.3M |
| 2025-04-03 | 28.63 | 29.31 | 27.97 | 28.40 | 2.5M |
| 2025-04-02 | 29.17 | 29.71 | 28.30 | 29.00 | 3.0M |
| 2025-04-01 | 29.20 | 29.46 | 28.49 | 29.17 | 3.2M |
| 2025-03-31 | 28.37 | 29.00 | 27.39 | 28.67 | 4.4M |
| 2025-03-28 | 30.59 | 30.59 | 28.30 | 29.09 | 5.5M |
| 2025-03-27 | 31.08 | 31.25 | 29.69 | 29.90 | 4.9M |
| 2025-03-26 | 29.00 | 31.50 | 28.51 | 31.39 | 7.1M |
| 2025-03-25 | 29.50 | 30.76 | 28.62 | 28.97 | 6.3M |
| 2025-03-24 | 30.31 | 32.30 | 29.14 | 29.75 | 6.8M |
| 2025-03-21 | 32.00 | 32.55 | 29.31 | 31.36 | 10.4M |
| 2025-03-20 | 27.71 | 31.31 | 27.71 | 31.31 | 9.7M |
| 2025-03-19 | 26.46 | 29.20 | 25.63 | 28.46 | 9.1M |
| 2025-03-18 | 26.82 | 29.35 | 25.99 | 26.80 | 10.1M |
| 2025-03-17 | 25.36 | 27.81 | 25.00 | 27.66 | 9.2M |
| 2025-03-14 | 24.00 | 25.63 | 23.55 | 25.28 | 6.4M |
| 2025-03-13 | 23.78 | 24.52 | 23.30 | 24.22 | 6.7M |
| 2025-03-12 | 22.46 | 23.75 | 22.27 | 23.47 | 6.3M |
| 2025-03-11 | 21.61 | 22.66 | 21.33 | 22.46 | 5.9M |
| 2025-03-10 | 21.89 | 22.48 | 21.36 | 21.89 | 7.3M |
| 2025-03-07 | 19.98 | 22.00 | 19.98 | 22.00 | 3.1M |
| 2025-03-06 | 20.06 | 20.99 | 19.96 | 20.00 | 4.7M |
| 2025-03-05 | 19.82 | 20.22 | 19.55 | 20.05 | 3.6M |
| 2025-03-04 | 19.10 | 19.88 | 18.89 | 19.70 | 4.4M |
| 2025-03-03 | 18.43 | 19.67 | 18.43 | 19.32 | 5.7M |
| 2025-02-28 | 18.66 | 18.94 | 18.31 | 18.42 | 4.3M |
| 2025-02-27 | 18.40 | 18.98 | 18.19 | 18.69 | 9.3M |
| 2025-02-26 | 17.79 | 19.25 | 17.79 | 18.47 | 9.2M |
| 2025-02-25 | 17.52 | 17.69 | 17.38 | 17.50 | 1.3M |
| 2025-02-24 | 17.78 | 18.16 | 17.43 | 17.76 | 1.9M |
| 2025-02-21 | 17.43 | 17.60 | 17.28 | 17.42 | 1.1M |
| 2025-02-20 | 17.38 | 17.62 | 17.32 | 17.50 | 1.2M |
| 2025-02-19 | 17.14 | 17.46 | 17.08 | 17.33 | 1.2M |
| 2025-02-18 | 17.52 | 17.64 | 17.04 | 17.08 | 1.8M |
| 2025-02-17 | 18.71 | 18.87 | 17.50 | 17.64 | 4.4M |
| 2025-02-14 | 17.67 | 18.88 | 17.65 | 18.73 | 4.3M |
| 2025-02-13 | 17.44 | 18.16 | 17.44 | 17.76 | 3.3M |
| 2025-02-12 | 17.41 | 17.59 | 17.26 | 17.44 | 1.3M |
| 2025-02-11 | 17.52 | 17.65 | 17.40 | 17.51 | 1.1M |
| 2025-02-10 | 17.28 | 17.70 | 17.14 | 17.53 | 2.4M |
| 2025-02-07 | 16.63 | 17.87 | 16.61 | 17.28 | 3.2M |
| 2025-02-06 | 16.40 | 16.63 | 16.32 | 16.63 | 0.8M |
| 2025-02-05 | 16.54 | 16.70 | 16.42 | 16.43 | 0.6M |
| 2025-01-27 | 16.44 | 16.87 | 16.44 | 16.54 | 0.8M |
| 2025-01-24 | 16.33 | 16.59 | 16.19 | 16.51 | 1.0M |
| 2025-01-23 | 16.68 | 16.75 | 16.35 | 16.36 | 1.1M |
| 2025-01-22 | 16.75 | 16.87 | 16.40 | 16.48 | 0.9M |
| 2025-01-21 | 16.68 | 16.74 | 16.31 | 16.73 | 1.4M |
| 2025-01-20 | 16.31 | 16.49 | 16.12 | 16.42 | 1.2M |
| 2025-01-17 | 15.93 | 16.20 | 15.85 | 16.16 | 1.0M |
| 2025-01-16 | 15.99 | 16.08 | 15.72 | 16.01 | 1.1M |
| 2025-01-15 | 16.00 | 16.23 | 15.74 | 15.81 | 1.5M |
| 2025-01-14 | 15.47 | 16.11 | 15.25 | 16.09 | 1.5M |
| 2025-01-13 | 15.00 | 15.56 | 14.52 | 15.29 | 1.5M |
| 2025-01-10 | 15.40 | 15.58 | 14.87 | 14.97 | 1.1M |
| 2025-01-09 | 15.44 | 15.59 | 15.28 | 15.40 | 0.7M |
| 2025-01-08 | 15.68 | 15.83 | 15.14 | 15.44 | 1.1M |
| 2025-01-07 | 15.33 | 15.66 | 15.13 | 15.51 | 0.8M |
| 2025-01-06 | 15.07 | 15.34 | 14.56 | 15.15 | 0.8M |
| 2025-01-03 | 15.51 | 15.59 | 15.00 | 15.01 | 1.0M |
| 2025-01-02 | 15.90 | 16.08 | 15.35 | 15.50 | 0.9M |