23.26
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 | 24.20 | 24.20 | 23.18 | 23.26 | 6.9M |
| 2025-09-25 | 25.34 | 25.34 | 23.80 | 24.32 | 9.2M |
| 2025-09-24 | 24.32 | 26.00 | 23.98 | 25.36 | 13.4M |
| 2025-09-23 | 23.80 | 24.78 | 23.34 | 24.14 | 5.9M |
| 2025-09-22 | 23.50 | 23.88 | 22.94 | 23.48 | 7.0M |
| 2025-09-19 | 21.44 | 23.66 | 21.36 | 23.52 | 7.6M |
| 2025-09-18 | 21.56 | 22.14 | 21.20 | 21.52 | 6.1M |
| 2025-09-17 | 20.84 | 21.66 | 20.84 | 21.50 | 3.8M |
| 2025-09-16 | 20.20 | 20.98 | 20.04 | 20.98 | 2.8M |
| 2025-09-15 | 20.58 | 20.60 | 20.14 | 20.24 | 1.6M |
| 2025-09-12 | 20.44 | 20.76 | 20.36 | 20.50 | 2.3M |
| 2025-09-11 | 19.88 | 20.66 | 19.63 | 20.48 | 3.4M |
| 2025-09-10 | 19.80 | 20.08 | 19.56 | 19.96 | 3.3M |
| 2025-09-09 | 18.75 | 19.96 | 18.75 | 19.87 | 7.8M |
| 2025-09-08 | 18.59 | 18.78 | 18.29 | 18.75 | 4.0M |
| 2025-09-05 | 17.68 | 18.56 | 17.63 | 18.55 | 4.6M |
| 2025-09-04 | 18.11 | 18.11 | 17.31 | 17.68 | 3.6M |
| 2025-09-03 | 17.80 | 18.58 | 17.80 | 18.02 | 5.2M |
| 2025-09-02 | 18.34 | 18.49 | 17.66 | 17.80 | 4.9M |
| 2025-09-01 | 18.20 | 18.65 | 18.08 | 18.40 | 10.8M |
| 2025-08-29 | 17.03 | 18.20 | 17.03 | 18.10 | 15.4M |
| 2025-08-28 | 16.68 | 16.80 | 15.90 | 16.52 | 2.7M |
| 2025-08-27 | 16.80 | 17.16 | 16.60 | 16.74 | 2.9M |
| 2025-08-26 | 16.41 | 16.80 | 16.41 | 16.71 | 1.5M |
| 2025-08-25 | 16.79 | 16.80 | 16.39 | 16.54 | 1.3M |
| 2025-08-22 | 16.64 | 16.64 | 16.13 | 16.60 | 1.9M |
| 2025-08-21 | 16.91 | 16.91 | 16.46 | 16.55 | 1.2M |
| 2025-08-20 | 15.99 | 16.90 | 15.62 | 16.74 | 4.0M |
| 2025-08-19 | 16.06 | 16.14 | 15.86 | 15.86 | 1.8M |
| 2025-08-18 | 16.11 | 16.47 | 15.96 | 16.05 | 1.9M |
| 2025-08-15 | 16.15 | 16.24 | 16.05 | 16.12 | 1.0M |
| 2025-08-14 | 16.52 | 16.70 | 16.14 | 16.15 | 1.3M |
| 2025-08-13 | 16.55 | 16.86 | 16.33 | 16.46 | 0.7M |
| 2025-08-12 | 16.34 | 16.53 | 16.33 | 16.48 | 0.9M |
| 2025-08-11 | 16.85 | 16.87 | 16.36 | 16.37 | 1.0M |
| 2025-08-08 | 16.47 | 16.98 | 16.40 | 16.84 | 2.1M |
| 2025-08-07 | 15.96 | 16.54 | 15.96 | 16.46 | 2.4M |
| 2025-08-06 | 16.13 | 16.30 | 15.94 | 15.98 | 0.9M |
| 2025-08-05 | 15.80 | 16.10 | 15.56 | 16.10 | 1.8M |
| 2025-08-04 | 15.32 | 15.96 | 15.18 | 15.80 | 2.1M |
| 2025-08-01 | 15.00 | 15.80 | 14.98 | 15.28 | 3.6M |
| 2025-07-31 | 15.12 | 15.14 | 14.72 | 15.00 | 2.8M |
| 2025-07-30 | 15.16 | 15.36 | 15.04 | 15.22 | 2.1M |
| 2025-07-29 | 15.48 | 15.56 | 15.08 | 15.22 | 2.3M |
| 2025-07-28 | 16.16 | 16.16 | 15.28 | 15.46 | 3.2M |
| 2025-07-25 | 16.48 | 16.48 | 15.94 | 16.16 | 2.2M |
| 2025-07-24 | 16.28 | 16.36 | 16.06 | 16.26 | 2.0M |
| 2025-07-23 | 16.42 | 16.60 | 16.14 | 16.22 | 2.0M |
| 2025-07-22 | 15.96 | 16.34 | 15.68 | 16.24 | 4.3M |
| 2025-07-21 | 15.52 | 15.94 | 15.52 | 15.92 | 1.8M |
| 2025-07-18 | 15.62 | 15.80 | 15.44 | 15.48 | 1.6M |
| 2025-07-17 | 15.48 | 15.66 | 15.42 | 15.66 | 1.7M |
| 2025-07-16 | 15.60 | 15.74 | 15.38 | 15.56 | 4.4M |
| 2025-07-15 | 15.32 | 15.66 | 15.28 | 15.58 | 2.8M |
| 2025-07-14 | 14.68 | 15.44 | 14.68 | 15.30 | 2.3M |
| 2025-07-11 | 14.88 | 14.90 | 14.62 | 14.66 | 2.7M |
| 2025-07-10 | 14.66 | 14.80 | 14.46 | 14.80 | 3.4M |
| 2025-07-09 | 14.50 | 14.64 | 14.30 | 14.60 | 1.9M |
| 2025-07-08 | 14.20 | 14.56 | 14.16 | 14.48 | 3.9M |
| 2025-07-07 | 14.10 | 14.20 | 13.92 | 14.18 | 2.1M |
| 2025-07-04 | 14.54 | 14.74 | 14.00 | 14.08 | 4.9M |
| 2025-07-03 | 14.88 | 14.88 | 14.60 | 14.74 | 2.5M |
| 2025-07-02 | 14.86 | 14.96 | 14.44 | 14.80 | 2.6M |
| 2025-06-30 | 15.14 | 15.14 | 14.62 | 14.86 | 2.7M |
| 2025-06-27 | 15.50 | 15.50 | 14.72 | 15.06 | 2.2M |
| 2025-06-26 | 14.82 | 15.32 | 14.68 | 15.22 | 2.6M |
| 2025-06-25 | 15.30 | 15.46 | 14.76 | 14.82 | 2.0M |
| 2025-06-24 | 14.98 | 15.20 | 14.82 | 15.18 | 2.5M |
| 2025-06-23 | 15.76 | 16.16 | 15.56 | 16.06 | 2.2M |
| 2025-06-20 | 16.00 | 16.00 | 15.50 | 15.78 | 1.5M |
| 2025-06-19 | 16.54 | 16.54 | 15.68 | 15.76 | 3.8M |
| 2025-06-18 | 16.30 | 16.60 | 16.30 | 16.48 | 1.1M |
| 2025-06-17 | 16.46 | 16.54 | 16.24 | 16.34 | 1.0M |
| 2025-06-16 | 16.80 | 16.80 | 16.26 | 16.48 | 1.2M |
| 2025-06-13 | 16.78 | 16.80 | 16.36 | 16.58 | 2.9M |
| 2025-06-12 | 16.80 | 17.06 | 16.48 | 16.84 | 3.1M |
| 2025-06-11 | 16.12 | 16.80 | 15.96 | 16.52 | 3.8M |
| 2025-06-10 | 15.66 | 16.04 | 15.48 | 16.02 | 2.5M |
| 2025-06-09 | 15.38 | 15.84 | 15.38 | 15.66 | 2.8M |
| 2025-06-06 | 15.20 | 15.28 | 15.12 | 15.26 | 1.0M |
| 2025-06-05 | 14.80 | 15.22 | 14.74 | 15.18 | 2.4M |
| 2025-06-04 | 15.04 | 15.18 | 14.66 | 14.72 | 3.6M |
| 2025-06-03 | 15.16 | 15.18 | 14.82 | 15.04 | 1.4M |
| 2025-06-02 | 15.28 | 15.28 | 14.68 | 15.14 | 0.6M |
| 2025-05-30 | 15.30 | 15.44 | 15.10 | 15.28 | 1.9M |
| 2025-05-29 | 15.10 | 15.36 | 15.04 | 15.36 | 1.3M |
| 2025-05-28 | 15.10 | 15.28 | 14.96 | 15.10 | 1.5M |
| 2025-05-27 | 15.14 | 15.26 | 14.76 | 15.04 | 2.1M |
| 2025-05-26 | 15.10 | 15.48 | 14.90 | 15.08 | 2.2M |
| 2025-05-23 | 14.50 | 15.18 | 14.50 | 14.86 | 3.4M |
| 2025-05-22 | 14.64 | 14.84 | 14.50 | 14.56 | 1.6M |
| 2025-05-21 | 14.28 | 14.66 | 14.18 | 14.64 | 1.4M |
| 2025-05-20 | 14.10 | 14.56 | 14.10 | 14.24 | 2.3M |
| 2025-05-19 | 13.82 | 14.14 | 13.64 | 14.08 | 2.3M |
| 2025-05-16 | 13.74 | 13.74 | 13.46 | 13.74 | 1.1M |
| 2025-05-15 | 13.74 | 13.90 | 13.52 | 13.54 | 2.6M |
| 2025-05-14 | 13.70 | 13.88 | 13.66 | 13.80 | 2.0M |
| 2025-05-13 | 13.88 | 13.88 | 13.72 | 13.76 | 1.5M |
| 2025-05-12 | 13.56 | 13.90 | 13.50 | 13.84 | 1.5M |
| 2025-05-09 | 13.36 | 13.62 | 13.20 | 13.54 | 2.9M |
| 2025-05-08 | 13.24 | 13.40 | 13.12 | 13.30 | 1.4M |
| 2025-05-07 | 13.42 | 13.52 | 13.16 | 13.22 | 2.0M |
| 2025-05-06 | 12.78 | 13.42 | 12.70 | 13.32 | 5.3M |
| 2025-05-02 | 13.00 | 13.02 | 12.44 | 12.60 | 1.3M |
| 2025-04-30 | 12.90 | 12.94 | 12.64 | 12.94 | 1.3M |
| 2025-04-29 | 13.14 | 13.30 | 12.76 | 12.82 | 3.7M |
| 2025-04-28 | 12.90 | 12.98 | 12.80 | 12.86 | 1.3M |
| 2025-04-25 | 13.18 | 13.30 | 12.94 | 12.98 | 1.9M |
| 2025-04-24 | 13.02 | 13.30 | 13.02 | 13.28 | 2.2M |
| 2025-04-23 | 12.68 | 13.06 | 12.68 | 13.00 | 2.4M |
| 2025-04-22 | 12.70 | 12.70 | 12.34 | 12.62 | 2.1M |
| 2025-04-17 | 12.26 | 12.32 | 12.12 | 12.16 | 1.2M |
| 2025-04-16 | 12.70 | 12.70 | 12.14 | 12.26 | 2.3M |
| 2025-04-15 | 12.62 | 12.72 | 12.48 | 12.62 | 2.8M |
| 2025-04-14 | 12.22 | 12.58 | 12.22 | 12.52 | 3.3M |
| 2025-04-11 | 11.90 | 12.14 | 11.72 | 12.10 | 2.1M |
| 2025-04-10 | 12.30 | 12.30 | 11.90 | 12.08 | 3.7M |
| 2025-04-09 | 11.36 | 11.88 | 11.24 | 11.88 | 4.5M |
| 2025-04-08 | 11.42 | 11.90 | 11.42 | 11.72 | 3.7M |
| 2025-04-07 | 11.90 | 12.26 | 10.98 | 11.22 | 11.9M |
| 2025-04-03 | 13.18 | 13.20 | 12.90 | 13.04 | 4.0M |
| 2025-04-02 | 12.90 | 13.34 | 12.86 | 13.26 | 2.9M |
| 2025-04-01 | 13.24 | 13.30 | 12.76 | 12.86 | 3.9M |
| 2025-03-31 | 13.20 | 13.56 | 13.02 | 13.18 | 6.7M |
| 2025-03-28 | 12.82 | 12.82 | 12.46 | 12.64 | 1.5M |
| 2025-03-27 | 12.44 | 12.80 | 12.16 | 12.68 | 3.4M |
| 2025-03-26 | 12.46 | 12.56 | 12.28 | 12.44 | 1.4M |
| 2025-03-25 | 12.80 | 12.90 | 12.44 | 12.50 | 2.6M |
| 2025-03-24 | 12.36 | 12.76 | 12.32 | 12.74 | 3.8M |
| 2025-03-21 | 12.88 | 12.88 | 12.30 | 12.36 | 4.2M |
| 2025-03-20 | 12.98 | 12.98 | 12.62 | 12.88 | 2.2M |
| 2025-03-19 | 12.18 | 13.04 | 12.18 | 12.76 | 6.9M |
| 2025-03-18 | 12.20 | 12.26 | 11.98 | 12.24 | 3.3M |
| 2025-03-17 | 12.28 | 12.40 | 12.02 | 12.16 | 2.7M |
| 2025-03-14 | 12.10 | 12.28 | 12.02 | 12.22 | 2.6M |
| 2025-03-13 | 12.12 | 12.18 | 11.80 | 12.06 | 3.7M |
| 2025-03-12 | 11.78 | 12.00 | 11.78 | 11.84 | 2.7M |
| 2025-03-11 | 11.52 | 12.10 | 11.46 | 11.78 | 3.7M |
| 2025-03-10 | 11.74 | 12.12 | 11.58 | 11.70 | 5.1M |
| 2025-03-07 | 11.46 | 11.82 | 11.40 | 11.64 | 5.3M |
| 2025-03-06 | 11.12 | 11.54 | 10.94 | 11.40 | 7.9M |
| 2025-03-05 | 10.42 | 11.18 | 10.42 | 11.00 | 7.8M |
| 2025-03-04 | 10.42 | 10.54 | 10.28 | 10.42 | 1.8M |
| 2025-03-03 | 10.32 | 10.54 | 10.24 | 10.36 | 2.0M |
| 2025-02-28 | 10.64 | 10.64 | 10.20 | 10.32 | 2.7M |
| 2025-02-27 | 11.10 | 11.10 | 10.54 | 10.66 | 4.1M |
| 2025-02-26 | 10.00 | 11.04 | 9.98 | 11.04 | 14.5M |
| 2025-02-25 | 9.87 | 10.02 | 9.78 | 9.92 | 4.0M |
| 2025-02-24 | 9.85 | 9.94 | 9.77 | 9.87 | 3.2M |
| 2025-02-21 | 10.00 | 10.00 | 9.76 | 9.84 | 5.7M |
| 2025-02-20 | 9.85 | 10.06 | 9.85 | 10.00 | 2.5M |
| 2025-02-19 | 9.92 | 9.96 | 9.80 | 9.85 | 2.2M |
| 2025-02-18 | 9.96 | 10.08 | 9.81 | 9.91 | 3.1M |
| 2025-02-17 | 10.18 | 10.24 | 9.82 | 9.91 | 4.1M |
| 2025-02-14 | 10.04 | 10.18 | 10.00 | 10.16 | 3.0M |
| 2025-02-13 | 10.24 | 10.24 | 9.93 | 10.00 | 2.6M |
| 2025-02-12 | 10.16 | 10.22 | 10.04 | 10.20 | 2.0M |
| 2025-02-11 | 10.08 | 10.20 | 9.97 | 10.12 | 1.8M |
| 2025-02-10 | 10.04 | 10.06 | 9.96 | 10.00 | 1.0M |
| 2025-02-07 | 10.10 | 10.14 | 9.92 | 9.98 | 2.5M |
| 2025-02-06 | 9.92 | 10.10 | 9.92 | 10.08 | 0.6M |
| 2025-02-05 | 10.16 | 10.20 | 9.90 | 9.92 | 1.8M |
| 2025-02-04 | 10.30 | 10.40 | 10.06 | 10.16 | 0.5M |
| 2025-02-03 | 10.30 | 10.30 | 9.89 | 10.24 | 0.5M |
| 2025-01-28 | 10.30 | 10.36 | 10.10 | 10.20 | 0.1M |
| 2025-01-27 | 10.30 | 10.30 | 10.16 | 10.24 | 0.5M |
| 2025-01-24 | 10.10 | 10.24 | 10.02 | 10.22 | 1.0M |
| 2025-01-23 | 10.10 | 10.18 | 9.99 | 10.00 | 1.5M |
| 2025-01-22 | 10.12 | 10.12 | 9.86 | 10.00 | 1.1M |
| 2025-01-21 | 10.20 | 10.20 | 10.00 | 10.08 | 1.0M |
| 2025-01-20 | 10.26 | 10.28 | 10.06 | 10.10 | 0.9M |
| 2025-01-17 | 10.04 | 10.24 | 10.04 | 10.22 | 0.6M |
| 2025-01-16 | 10.10 | 10.24 | 10.10 | 10.14 | 0.8M |
| 2025-01-15 | 10.02 | 10.10 | 9.98 | 10.06 | 0.9M |
| 2025-01-14 | 9.65 | 10.04 | 9.65 | 10.02 | 1.9M |
| 2025-01-13 | 9.66 | 9.73 | 9.58 | 9.70 | 1.0M |
| 2025-01-10 | 9.84 | 9.89 | 9.70 | 9.73 | 0.9M |
| 2025-01-09 | 9.86 | 9.98 | 9.81 | 9.95 | 1.0M |
| 2025-01-08 | 9.90 | 9.90 | 9.65 | 9.87 | 1.5M |
| 2025-01-07 | 9.86 | 9.97 | 9.78 | 9.90 | 1.3M |
| 2025-01-06 | 9.94 | 9.94 | 9.83 | 9.86 | 1.3M |
| 2025-01-03 | 10.10 | 10.10 | 9.81 | 9.86 | 2.2M |
| 2025-01-02 | 10.30 | 10.30 | 9.91 | 10.06 | 2.1M |