28.50
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 27.90 | 28.95 | 27.77 | 28.50 | 18.8M |
| 2025-09-26 | 27.53 | 28.30 | 27.26 | 27.70 | 14.7M |
| 2025-09-25 | 27.83 | 28.25 | 27.50 | 27.50 | 9.6M |
| 2025-09-24 | 27.52 | 28.27 | 27.36 | 27.96 | 11.5M |
| 2025-09-23 | 27.98 | 28.38 | 26.95 | 27.72 | 10.7M |
| 2025-09-22 | 28.56 | 29.00 | 27.37 | 27.98 | 14.7M |
| 2025-09-19 | 27.71 | 28.79 | 27.50 | 28.28 | 20.0M |
| 2025-09-18 | 27.18 | 28.04 | 26.84 | 27.77 | 15.2M |
| 2025-09-17 | 27.10 | 27.49 | 26.90 | 27.13 | 8.3M |
| 2025-09-16 | 26.86 | 27.27 | 26.46 | 27.24 | 11.7M |
| 2025-09-15 | 27.52 | 27.60 | 26.70 | 26.88 | 12.7M |
| 2025-09-12 | 27.90 | 28.25 | 27.48 | 27.70 | 8.9M |
| 2025-09-11 | 27.54 | 28.28 | 27.28 | 28.10 | 7.9M |
| 2025-09-10 | 27.59 | 28.02 | 27.26 | 27.54 | 7.4M |
| 2025-09-09 | 28.36 | 28.36 | 27.42 | 27.56 | 7.3M |
| 2025-09-08 | 28.33 | 28.39 | 27.62 | 28.31 | 9.4M |
| 2025-09-05 | 27.59 | 28.20 | 27.50 | 28.20 | 7.5M |
| 2025-09-04 | 28.69 | 29.00 | 26.89 | 27.49 | 11.7M |
| 2025-09-03 | 28.86 | 29.16 | 28.33 | 28.77 | 8.0M |
| 2025-09-02 | 29.61 | 29.95 | 28.55 | 28.62 | 10.1M |
| 2025-09-01 | 30.56 | 30.83 | 29.73 | 29.79 | 12.9M |
| 2025-08-29 | 29.73 | 31.00 | 29.48 | 30.90 | 17.1M |
| 2025-08-28 | 29.25 | 29.81 | 28.55 | 29.80 | 17.9M |
| 2025-08-27 | 30.90 | 31.05 | 29.62 | 29.62 | 18.0M |
| 2025-08-26 | 31.62 | 32.23 | 31.10 | 31.33 | 13.0M |
| 2025-08-25 | 30.80 | 33.00 | 30.37 | 32.35 | 16.5M |
| 2025-08-22 | 29.56 | 31.03 | 29.36 | 30.58 | 14.2M |
| 2025-08-21 | 29.61 | 30.27 | 29.60 | 29.77 | 9.6M |
| 2025-08-20 | 30.20 | 30.29 | 29.30 | 29.99 | 13.4M |
| 2025-08-19 | 30.60 | 32.48 | 30.37 | 30.46 | 20.5M |
| 2025-08-18 | 29.23 | 30.76 | 29.08 | 30.33 | 21.5M |
| 2025-08-15 | 27.79 | 28.76 | 27.70 | 28.39 | 12.7M |
| 2025-08-14 | 28.73 | 28.90 | 27.58 | 27.76 | 13.0M |
| 2025-08-13 | 28.22 | 29.25 | 27.85 | 28.72 | 17.1M |
| 2025-08-12 | 26.88 | 28.49 | 26.50 | 28.29 | 18.5M |
| 2025-08-11 | 26.17 | 26.87 | 25.86 | 26.69 | 8.1M |
| 2025-08-08 | 25.59 | 26.10 | 25.59 | 25.99 | 6.2M |
| 2025-08-07 | 25.48 | 26.11 | 25.24 | 25.59 | 5.2M |
| 2025-08-06 | 25.51 | 25.75 | 25.40 | 25.61 | 4.8M |
| 2025-08-05 | 25.51 | 26.25 | 25.37 | 25.58 | 7.3M |
| 2025-08-04 | 25.19 | 25.67 | 24.92 | 25.42 | 4.8M |
| 2025-08-01 | 24.79 | 25.95 | 24.79 | 25.27 | 6.5M |
| 2025-07-31 | 25.06 | 25.40 | 24.66 | 24.78 | 3.7M |
| 2025-07-30 | 24.66 | 25.38 | 24.61 | 25.06 | 4.1M |
| 2025-07-29 | 24.95 | 25.25 | 24.70 | 24.77 | 4.9M |
| 2025-07-28 | 24.98 | 25.19 | 24.65 | 24.98 | 4.4M |
| 2025-07-25 | 25.19 | 25.44 | 24.96 | 25.00 | 3.0M |
| 2025-07-24 | 25.11 | 25.26 | 24.83 | 25.17 | 4.2M |
| 2025-07-23 | 25.48 | 25.59 | 25.00 | 25.11 | 4.8M |
| 2025-07-22 | 24.70 | 25.97 | 24.62 | 25.59 | 8.3M |
| 2025-07-21 | 24.40 | 24.65 | 24.24 | 24.61 | 3.4M |
| 2025-07-18 | 24.40 | 24.77 | 24.24 | 24.38 | 3.4M |
| 2025-07-17 | 24.16 | 24.88 | 24.16 | 24.45 | 4.5M |
| 2025-07-16 | 24.12 | 24.27 | 24.02 | 24.22 | 3.2M |
| 2025-07-15 | 23.91 | 24.91 | 23.90 | 24.17 | 6.6M |
| 2025-07-14 | 23.64 | 24.15 | 23.57 | 23.89 | 4.3M |
| 2025-07-11 | 23.97 | 24.02 | 23.45 | 23.61 | 6.6M |
| 2025-07-10 | 24.21 | 24.35 | 23.63 | 23.87 | 8.2M |
| 2025-07-09 | 24.41 | 24.91 | 23.50 | 23.68 | 7.2M |
| 2025-07-08 | 24.00 | 24.41 | 23.98 | 24.37 | 5.0M |
| 2025-07-07 | 23.96 | 24.28 | 23.78 | 24.13 | 4.8M |
| 2025-07-04 | 23.76 | 23.88 | 23.59 | 23.74 | 3.6M |
| 2025-07-03 | 24.15 | 24.16 | 23.39 | 23.77 | 6.9M |
| 2025-07-02 | 23.45 | 24.22 | 23.22 | 24.10 | 10.7M |
| 2025-07-01 | 23.03 | 23.43 | 22.93 | 23.37 | 5.5M |
| 2025-06-30 | 22.89 | 23.18 | 22.76 | 23.04 | 5.5M |
| 2025-06-27 | 22.70 | 23.04 | 22.68 | 22.70 | 6.1M |
| 2025-06-26 | 22.36 | 22.93 | 22.32 | 22.75 | 8.8M |
| 2025-06-25 | 22.30 | 22.44 | 22.05 | 22.34 | 6.2M |
| 2025-06-24 | 21.92 | 22.30 | 21.86 | 22.25 | 6.8M |
| 2025-06-23 | 21.76 | 21.99 | 21.64 | 21.84 | 3.0M |
| 2025-06-20 | 21.80 | 22.24 | 21.80 | 21.89 | 3.6M |
| 2025-06-19 | 22.03 | 22.36 | 21.59 | 21.83 | 4.3M |
| 2025-06-18 | 22.15 | 22.32 | 21.70 | 21.95 | 3.8M |
| 2025-06-17 | 22.27 | 22.68 | 21.99 | 22.09 | 4.6M |
| 2025-06-16 | 21.66 | 22.62 | 21.66 | 22.30 | 8.8M |
| 2025-06-13 | 21.72 | 21.97 | 21.47 | 21.60 | 4.8M |
| 2025-06-12 | 22.02 | 22.19 | 21.77 | 22.08 | 4.0M |
| 2025-06-11 | 22.05 | 22.65 | 21.99 | 22.03 | 5.9M |
| 2025-06-10 | 21.99 | 22.35 | 21.63 | 21.87 | 7.7M |
| 2025-06-09 | 22.19 | 22.30 | 21.81 | 22.04 | 14.3M |
| 2025-06-06 | 20.99 | 22.96 | 20.92 | 22.24 | 19.5M |
| 2025-06-05 | 20.66 | 20.90 | 20.46 | 20.87 | 2.6M |
| 2025-06-04 | 20.60 | 20.91 | 20.52 | 20.66 | 3.3M |
| 2025-06-03 | 20.58 | 20.63 | 20.36 | 20.59 | 2.3M |
| 2025-05-30 | 20.66 | 20.79 | 20.52 | 20.53 | 2.3M |
| 2025-05-29 | 20.62 | 20.80 | 20.50 | 20.66 | 2.5M |
| 2025-05-28 | 20.90 | 20.91 | 20.51 | 20.53 | 2.4M |
| 2025-05-27 | 21.07 | 21.07 | 20.62 | 20.89 | 2.3M |
| 2025-05-26 | 21.05 | 21.24 | 20.88 | 21.05 | 2.1M |
| 2025-05-23 | 21.08 | 21.37 | 21.03 | 21.06 | 2.7M |
| 2025-05-22 | 21.48 | 21.51 | 21.08 | 21.08 | 3.0M |
| 2025-05-21 | 21.73 | 21.85 | 21.48 | 21.53 | 2.3M |
| 2025-05-20 | 21.68 | 21.83 | 21.50 | 21.68 | 3.0M |
| 2025-05-19 | 21.71 | 21.73 | 21.35 | 21.62 | 2.9M |
| 2025-05-16 | 22.02 | 22.12 | 21.68 | 21.73 | 4.2M |
| 2025-05-15 | 22.38 | 22.41 | 21.90 | 21.90 | 3.4M |
| 2025-05-14 | 22.40 | 22.59 | 22.22 | 22.41 | 3.9M |
| 2025-05-13 | 22.60 | 22.60 | 22.18 | 22.47 | 3.9M |
| 2025-05-12 | 22.50 | 22.57 | 22.10 | 22.45 | 3.6M |
| 2025-05-09 | 22.43 | 22.54 | 22.24 | 22.26 | 4.0M |
| 2025-05-08 | 22.66 | 22.66 | 22.36 | 22.43 | 4.7M |
| 2025-05-07 | 22.58 | 22.80 | 22.49 | 22.70 | 6.5M |
| 2025-05-06 | 21.80 | 22.97 | 21.60 | 22.62 | 10.7M |
| 2025-04-30 | 21.95 | 22.28 | 21.67 | 21.68 | 4.5M |
| 2025-04-29 | 21.28 | 22.09 | 21.28 | 21.76 | 6.1M |
| 2025-04-28 | 21.61 | 21.70 | 21.20 | 21.20 | 4.0M |
| 2025-04-25 | 21.82 | 21.89 | 21.50 | 21.70 | 4.7M |
| 2025-04-24 | 21.58 | 21.99 | 21.41 | 21.82 | 4.7M |
| 2025-04-23 | 21.30 | 21.57 | 21.13 | 21.53 | 3.7M |
| 2025-04-22 | 20.99 | 21.52 | 20.87 | 21.27 | 4.2M |
| 2025-04-21 | 20.89 | 21.05 | 20.71 | 21.04 | 2.3M |
| 2025-04-18 | 21.00 | 21.08 | 20.77 | 20.84 | 2.3M |
| 2025-04-17 | 20.67 | 21.54 | 20.61 | 21.05 | 5.0M |
| 2025-04-16 | 20.93 | 21.03 | 20.50 | 20.72 | 3.5M |
| 2025-04-15 | 21.20 | 21.31 | 20.90 | 21.00 | 3.2M |
| 2025-04-14 | 21.09 | 21.52 | 21.05 | 21.20 | 5.8M |
| 2025-04-11 | 20.68 | 21.05 | 20.54 | 20.91 | 4.9M |
| 2025-04-10 | 21.00 | 21.26 | 20.75 | 20.77 | 6.1M |
| 2025-04-09 | 20.71 | 20.85 | 19.78 | 20.66 | 8.9M |
| 2025-04-08 | 20.83 | 21.20 | 20.40 | 21.19 | 10.6M |
| 2025-04-07 | 21.31 | 21.40 | 20.34 | 20.34 | 5.1M |
| 2025-04-03 | 23.24 | 23.30 | 22.50 | 22.60 | 6.4M |
| 2025-04-02 | 23.42 | 23.87 | 23.13 | 23.57 | 7.5M |
| 2025-04-01 | 22.80 | 23.15 | 22.69 | 23.02 | 4.1M |
| 2025-03-31 | 23.10 | 23.25 | 22.32 | 22.70 | 6.1M |
| 2025-03-28 | 23.75 | 23.76 | 22.72 | 22.95 | 8.4M |
| 2025-03-27 | 22.93 | 24.20 | 22.80 | 23.75 | 10.8M |
| 2025-03-26 | 22.88 | 23.36 | 22.81 | 22.99 | 5.1M |
| 2025-03-25 | 22.92 | 23.18 | 22.46 | 22.75 | 5.2M |
| 2025-03-24 | 22.50 | 23.17 | 22.35 | 22.81 | 6.2M |
| 2025-03-21 | 22.90 | 23.14 | 22.62 | 22.72 | 4.7M |
| 2025-03-20 | 23.03 | 23.39 | 22.80 | 22.91 | 5.4M |
| 2025-03-19 | 24.10 | 24.20 | 23.04 | 23.18 | 8.9M |
| 2025-03-18 | 23.87 | 24.66 | 23.76 | 24.13 | 8.0M |
| 2025-03-17 | 23.55 | 23.99 | 23.30 | 23.70 | 7.4M |
| 2025-03-14 | 23.01 | 23.77 | 22.80 | 23.53 | 10.1M |
| 2025-03-13 | 22.97 | 23.50 | 22.67 | 23.30 | 8.9M |
| 2025-03-12 | 22.71 | 24.11 | 22.68 | 23.00 | 13.4M |
| 2025-03-11 | 22.01 | 22.45 | 21.75 | 22.38 | 6.5M |
| 2025-03-10 | 22.50 | 22.70 | 21.95 | 22.22 | 8.8M |
| 2025-03-07 | 21.40 | 22.70 | 21.35 | 22.49 | 13.3M |
| 2025-03-06 | 21.82 | 21.85 | 21.40 | 21.44 | 6.5M |
| 2025-03-05 | 21.30 | 21.79 | 21.18 | 21.70 | 7.5M |
| 2025-03-04 | 21.03 | 21.58 | 21.02 | 21.37 | 6.6M |
| 2025-03-03 | 20.42 | 21.60 | 20.42 | 21.15 | 9.8M |
| 2025-02-28 | 20.83 | 20.95 | 20.41 | 20.55 | 5.1M |
| 2025-02-27 | 20.72 | 21.15 | 20.52 | 20.82 | 5.1M |
| 2025-02-26 | 20.71 | 21.20 | 20.48 | 20.69 | 5.8M |
| 2025-02-25 | 20.39 | 20.76 | 20.36 | 20.48 | 4.4M |
| 2025-02-24 | 20.73 | 20.98 | 20.49 | 20.83 | 6.4M |
| 2025-02-21 | 21.04 | 21.24 | 20.64 | 20.73 | 8.7M |
| 2025-02-20 | 21.55 | 21.65 | 20.95 | 21.11 | 7.4M |
| 2025-02-19 | 22.11 | 22.23 | 21.25 | 21.74 | 10.3M |
| 2025-02-18 | 21.28 | 22.33 | 21.15 | 21.76 | 9.4M |
| 2025-02-17 | 21.18 | 21.42 | 20.81 | 21.40 | 5.8M |
| 2025-02-14 | 21.42 | 21.80 | 21.12 | 21.26 | 5.3M |
| 2025-02-13 | 21.60 | 21.69 | 21.21 | 21.42 | 4.9M |
| 2025-02-12 | 21.38 | 21.88 | 21.37 | 21.58 | 7.2M |
| 2025-02-11 | 22.01 | 22.04 | 21.33 | 21.38 | 7.6M |
| 2025-02-10 | 22.00 | 22.18 | 21.51 | 21.92 | 7.5M |
| 2025-02-07 | 22.58 | 22.58 | 21.80 | 21.98 | 11.0M |
| 2025-02-06 | 21.57 | 22.66 | 21.45 | 22.60 | 12.9M |
| 2025-02-05 | 21.30 | 21.78 | 20.56 | 21.71 | 11.3M |
| 2025-01-27 | 20.96 | 21.26 | 20.73 | 20.91 | 5.7M |
| 2025-01-24 | 20.50 | 21.10 | 20.35 | 20.94 | 8.2M |
| 2025-01-23 | 21.25 | 21.36 | 20.56 | 20.56 | 10.0M |
| 2025-01-22 | 21.36 | 21.37 | 20.76 | 21.00 | 10.3M |
| 2025-01-21 | 21.99 | 22.49 | 21.02 | 21.38 | 20.3M |
| 2025-01-20 | 21.73 | 21.73 | 21.73 | 21.73 | 5.9M |
| 2025-01-17 | 18.95 | 19.75 | 18.92 | 19.75 | 8.3M |
| 2025-01-16 | 19.50 | 19.67 | 18.90 | 19.10 | 6.0M |
| 2025-01-15 | 19.60 | 19.81 | 19.12 | 19.38 | 6.4M |
| 2025-01-14 | 18.99 | 19.75 | 18.56 | 19.67 | 8.1M |
| 2025-01-13 | 18.61 | 19.11 | 18.47 | 18.86 | 5.1M |
| 2025-01-10 | 19.80 | 19.95 | 18.94 | 18.96 | 7.4M |
| 2025-01-09 | 19.45 | 20.50 | 19.32 | 19.80 | 11.2M |
| 2025-01-08 | 19.07 | 19.98 | 18.46 | 19.70 | 11.8M |
| 2025-01-07 | 19.20 | 19.42 | 18.49 | 19.28 | 8.9M |
| 2025-01-06 | 18.00 | 19.88 | 17.70 | 19.20 | 12.6M |
| 2025-01-03 | 19.39 | 19.39 | 17.91 | 18.07 | 7.8M |
| 2025-01-02 | 20.58 | 20.84 | 18.97 | 19.19 | 9.7M |