60.84
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 58.87 | 58.98 | 58.87 | 58.87 | 24.8K |
| 09:31 | 58.87 | 58.98 | 58.87 | 58.98 | 4.3K |
| 09:32 | 59.11 | 59.50 | 59.08 | 59.47 | 10.2K |
| 09:33 | 59.69 | 59.69 | 58.90 | 59.05 | 11.1K |
| 09:34 | 59.00 | 59.00 | 59.00 | 59.00 | 0.8K |
| 09:35 | 59.07 | 59.07 | 59.07 | 59.07 | 2.3K |
| 09:36 | 59.00 | 59.00 | 58.47 | 58.47 | 5.7K |
| 09:38 | 58.70 | 58.70 | 58.70 | 58.70 | 0.6K |
| 09:39 | 58.74 | 58.74 | 58.38 | 58.38 | 2.3K |
| 09:40 | 58.37 | 58.37 | 58.34 | 58.34 | 1.0K |
| 09:41 | 58.36 | 58.36 | 58.36 | 58.36 | 0.6K |
| 09:42 | 58.40 | 58.40 | 58.09 | 58.09 | 2.4K |
| 09:43 | 58.52 | 58.52 | 58.52 | 58.52 | 1.2K |
| 09:44 | 58.66 | 58.84 | 58.66 | 58.71 | 3.7K |
| 09:45 | 58.59 | 58.81 | 58.58 | 58.60 | 2.0K |
| 09:46 | 58.34 | 58.34 | 58.34 | 58.34 | 1.4K |
| 09:48 | 58.37 | 58.59 | 58.37 | 58.59 | 1.3K |
| 09:49 | 58.31 | 58.53 | 58.31 | 58.50 | 7.6K |
| 09:50 | 58.47 | 58.50 | 58.47 | 58.50 | 1.9K |
| 09:51 | 58.35 | 58.54 | 58.35 | 58.44 | 3.6K |
| 09:52 | 58.43 | 58.43 | 58.43 | 58.43 | 0.4K |
| 09:53 | 58.55 | 58.88 | 58.55 | 58.88 | 6.6K |
| 09:54 | 58.73 | 58.92 | 58.73 | 58.92 | 1.0K |
| 09:55 | 58.73 | 58.73 | 58.73 | 58.73 | 0.4K |
| 09:57 | 58.83 | 58.83 | 58.83 | 58.83 | 1.5K |
| 09:59 | 58.83 | 59.00 | 58.82 | 59.00 | 1.0K |
| 10:00 | 59.08 | 59.28 | 59.01 | 59.12 | 5.4K |
| 10:02 | 59.07 | 59.07 | 59.03 | 59.03 | 2.0K |
| 10:03 | 58.88 | 59.00 | 58.82 | 58.82 | 5.7K |
| 10:04 | 58.90 | 58.90 | 58.67 | 58.67 | 1.3K |
| 10:05 | 58.74 | 58.74 | 58.74 | 58.74 | 0.3K |
| 10:06 | 58.60 | 58.64 | 58.48 | 58.64 | 2.2K |
| 10:07 | 58.30 | 58.32 | 58.18 | 58.32 | 11.2K |
| 10:08 | 58.48 | 58.48 | 58.41 | 58.41 | 0.6K |
| 10:09 | 58.40 | 58.40 | 58.40 | 58.40 | 1.5K |
| 10:10 | 58.60 | 58.69 | 58.60 | 58.69 | 1.3K |
| 10:12 | 58.21 | 58.21 | 58.21 | 58.21 | 0.4K |
| 10:13 | 58.57 | 58.57 | 58.45 | 58.45 | 0.9K |
| 10:14 | 58.41 | 58.41 | 58.41 | 58.41 | 1.0K |
| 10:16 | 58.50 | 58.50 | 58.50 | 58.50 | 1.1K |
| 10:17 | 58.61 | 58.61 | 58.61 | 58.61 | 0.5K |
| 10:19 | 58.54 | 58.54 | 58.42 | 58.46 | 2.2K |
| 10:20 | 58.50 | 58.50 | 58.44 | 58.44 | 0.5K |
| 10:21 | 58.29 | 58.32 | 58.29 | 58.32 | 0.9K |
| 10:22 | 58.38 | 58.41 | 58.27 | 58.27 | 1.3K |
| 10:23 | 58.20 | 58.22 | 58.20 | 58.20 | 1.4K |
| 10:24 | 58.35 | 58.42 | 58.03 | 58.22 | 7.3K |
| 10:25 | 58.01 | 58.22 | 57.90 | 57.90 | 6.9K |
| 10:26 | 57.84 | 57.84 | 57.63 | 57.73 | 4.0K |
| 10:27 | 57.61 | 57.61 | 57.54 | 57.60 | 1.7K |
| 10:28 | 57.58 | 57.76 | 57.58 | 57.76 | 5.4K |
| 10:29 | 57.76 | 57.76 | 57.76 | 57.76 | 2.1K |
| 10:33 | 57.74 | 57.74 | 57.74 | 57.74 | 0.3K |
| 10:34 | 57.77 | 57.77 | 57.55 | 57.57 | 1.1K |
| 10:35 | 57.73 | 57.73 | 57.54 | 57.54 | 1.3K |
| 10:36 | 57.86 | 57.86 | 57.86 | 57.86 | 0.9K |
| 10:37 | 57.89 | 57.89 | 57.89 | 57.89 | 1.2K |
| 10:38 | 58.00 | 58.00 | 58.00 | 58.00 | 0.8K |
| 10:39 | 57.99 | 57.99 | 57.99 | 57.99 | 9.3K |
| 10:40 | 58.27 | 58.27 | 58.12 | 58.12 | 0.6K |
| 10:41 | 57.81 | 57.81 | 57.81 | 57.81 | 0.4K |
| 10:42 | 58.14 | 58.14 | 58.14 | 58.14 | 0.5K |
| 10:43 | 58.22 | 58.25 | 57.91 | 57.91 | 1.1K |
| 10:44 | 58.25 | 58.25 | 58.25 | 58.25 | 0.8K |
| 10:45 | 58.37 | 58.37 | 58.37 | 58.37 | 0.5K |
| 10:46 | 58.16 | 58.16 | 58.16 | 58.16 | 0.9K |
| 10:47 | 58.26 | 58.26 | 57.71 | 57.71 | 2.3K |
| 10:48 | 57.99 | 58.10 | 57.99 | 58.10 | 1.4K |
| 10:52 | 57.95 | 57.95 | 57.95 | 57.95 | 0.7K |
| 10:53 | 57.84 | 57.92 | 57.84 | 57.92 | 1.1K |
| 10:54 | 57.90 | 57.90 | 57.90 | 57.90 | 0.7K |
| 10:57 | 57.79 | 57.79 | 57.79 | 57.79 | 0.6K |
| 10:59 | 57.87 | 57.88 | 57.69 | 57.69 | 3.3K |
| 11:01 | 57.84 | 57.84 | 57.83 | 57.83 | 1.0K |
| 11:02 | 57.84 | 57.88 | 57.84 | 57.88 | 2.8K |
| 11:04 | 57.89 | 58.04 | 57.89 | 58.04 | 3.2K |
| 11:05 | 58.00 | 58.05 | 58.00 | 58.05 | 0.6K |
| 11:06 | 58.07 | 58.07 | 58.01 | 58.01 | 0.7K |
| 11:07 | 58.01 | 58.01 | 58.00 | 58.00 | 0.6K |
| 11:08 | 57.92 | 57.92 | 57.92 | 57.92 | 0.6K |
| 11:09 | 57.80 | 57.93 | 57.80 | 57.93 | 3.6K |
| 11:10 | 57.84 | 57.84 | 57.84 | 57.84 | 0.8K |
| 11:11 | 57.83 | 57.83 | 57.83 | 57.83 | 0.2K |
| 11:12 | 57.95 | 57.95 | 57.83 | 57.88 | 1.8K |
| 11:13 | 57.90 | 57.90 | 57.90 | 57.90 | 0.3K |
| 11:14 | 57.81 | 57.81 | 57.81 | 57.81 | 1.6K |
| 11:16 | 57.86 | 57.86 | 57.86 | 57.86 | 1.3K |
| 11:17 | 57.93 | 57.93 | 57.93 | 57.93 | 0.6K |
| 11:18 | 58.01 | 58.01 | 58.01 | 58.01 | 0.6K |
| 11:19 | 58.10 | 58.10 | 58.10 | 58.10 | 0.3K |
| 11:20 | 58.15 | 58.15 | 58.08 | 58.08 | 0.4K |
| 11:21 | 58.14 | 58.14 | 58.07 | 58.07 | 1.7K |
| 11:23 | 58.09 | 58.09 | 58.09 | 58.09 | 0.6K |
| 11:24 | 58.10 | 58.10 | 58.10 | 58.10 | 0.3K |
| 11:25 | 58.09 | 58.22 | 58.09 | 58.22 | 1.5K |
| 11:26 | 58.29 | 58.40 | 58.29 | 58.40 | 1.1K |
| 11:27 | 58.41 | 58.41 | 58.41 | 58.41 | 0.2K |
| 11:28 | 58.58 | 58.58 | 58.58 | 58.58 | 0.3K |
| 11:29 | 58.38 | 58.40 | 58.26 | 58.26 | 0.8K |
| 11:30 | 58.23 | 58.23 | 58.23 | 58.23 | 1.1K |
| 11:32 | 58.28 | 58.29 | 58.24 | 58.29 | 0.9K |
| 11:33 | 58.35 | 58.35 | 58.35 | 58.35 | 1.1K |
| 11:34 | 58.22 | 58.22 | 58.22 | 58.22 | 0.3K |
| 11:35 | 58.24 | 58.24 | 58.24 | 58.24 | 0.6K |
| 11:38 | 58.23 | 58.23 | 58.23 | 58.23 | 0.6K |
| 11:39 | 58.31 | 58.31 | 58.24 | 58.24 | 1.4K |
| 11:40 | 58.26 | 58.26 | 58.26 | 58.26 | 0.7K |
| 11:41 | 58.16 | 58.16 | 58.14 | 58.14 | 1.1K |
| 11:42 | 58.11 | 58.11 | 58.11 | 58.11 | 0.4K |
| 11:43 | 58.05 | 58.05 | 58.05 | 58.05 | 1.3K |
| 11:48 | 58.04 | 58.09 | 58.04 | 58.09 | 2.6K |
| 11:49 | 58.09 | 58.09 | 58.09 | 58.09 | 1.8K |
| 11:50 | 58.09 | 58.09 | 58.09 | 58.09 | 0.3K |
| 11:51 | 58.10 | 58.10 | 58.10 | 58.10 | 1.1K |
| 11:55 | 58.10 | 58.10 | 58.05 | 58.05 | 5.6K |
| 11:56 | 58.18 | 58.18 | 58.18 | 58.18 | 0.4K |
| 11:57 | 58.03 | 58.03 | 57.98 | 57.98 | 1.7K |
| 11:59 | 58.01 | 58.07 | 58.01 | 58.01 | 1.8K |
| 12:00 | 57.99 | 58.07 | 57.99 | 58.07 | 1.2K |
| 12:01 | 58.10 | 58.20 | 58.10 | 58.20 | 1.2K |
| 12:06 | 58.39 | 58.39 | 58.39 | 58.39 | 0.4K |
| 12:07 | 58.35 | 58.35 | 58.35 | 58.35 | 1.3K |
| 12:09 | 58.36 | 58.36 | 58.36 | 58.36 | 1.8K |
| 12:11 | 58.30 | 58.31 | 58.30 | 58.31 | 0.5K |
| 12:12 | 58.29 | 58.33 | 58.29 | 58.33 | 0.7K |
| 12:13 | 58.43 | 58.43 | 58.43 | 58.43 | 0.5K |
| 12:17 | 58.36 | 58.47 | 58.36 | 58.47 | 0.7K |
| 12:18 | 58.52 | 58.52 | 58.52 | 58.52 | 0.4K |
| 12:19 | 58.54 | 58.64 | 58.54 | 58.64 | 2.7K |
| 12:20 | 58.75 | 58.75 | 58.75 | 58.75 | 0.2K |
| 12:21 | 58.79 | 58.79 | 58.79 | 58.79 | 1.0K |
| 12:22 | 58.80 | 58.80 | 58.80 | 58.80 | 0.3K |
| 12:23 | 58.66 | 58.83 | 58.66 | 58.83 | 0.7K |
| 12:24 | 58.76 | 58.78 | 58.76 | 58.78 | 0.5K |
| 12:25 | 58.78 | 58.78 | 58.77 | 58.77 | 0.7K |
| 12:26 | 58.77 | 58.77 | 58.77 | 58.77 | 0.2K |
| 12:27 | 58.77 | 58.77 | 58.77 | 58.77 | 0.3K |
| 12:28 | 58.70 | 58.70 | 58.63 | 58.63 | 1.7K |
| 12:29 | 58.67 | 58.67 | 58.67 | 58.67 | 0.5K |
| 12:30 | 58.82 | 58.82 | 58.82 | 58.82 | 0.2K |
| 12:31 | 58.67 | 58.67 | 58.67 | 58.67 | 2.6K |
| 12:32 | 58.82 | 58.82 | 58.82 | 58.82 | 3.2K |
| 12:33 | 59.00 | 59.00 | 58.95 | 58.95 | 5.0K |
| 12:34 | 58.89 | 58.89 | 58.89 | 58.89 | 2.4K |
| 12:36 | 58.91 | 58.91 | 58.87 | 58.86 | 0.6K |
| 12:37 | 58.99 | 59.06 | 58.99 | 59.01 | 2.3K |
| 12:38 | 59.02 | 59.02 | 59.02 | 59.02 | 0.2K |
| 12:39 | 58.93 | 58.93 | 58.77 | 58.77 | 0.5K |
| 12:40 | 58.94 | 58.94 | 58.80 | 58.80 | 3.9K |
| 12:41 | 58.88 | 58.88 | 58.77 | 58.77 | 2.6K |
| 12:42 | 58.94 | 58.94 | 58.79 | 58.79 | 2.8K |
| 12:43 | 58.74 | 58.90 | 58.74 | 58.88 | 4.9K |
| 12:44 | 58.78 | 58.92 | 58.78 | 58.92 | 4.0K |
| 12:45 | 58.79 | 58.81 | 58.74 | 58.74 | 3.6K |
| 12:46 | 58.72 | 58.79 | 58.72 | 58.79 | 1.8K |
| 12:47 | 58.72 | 58.76 | 58.69 | 58.76 | 2.4K |
| 12:48 | 58.74 | 58.77 | 58.68 | 58.75 | 1.7K |
| 12:49 | 58.75 | 58.75 | 58.75 | 58.75 | 2.9K |
| 12:50 | 58.75 | 58.75 | 58.75 | 58.75 | 1.2K |
| 12:51 | 58.83 | 58.83 | 58.74 | 58.74 | 4.3K |
| 12:52 | 58.74 | 58.74 | 58.74 | 58.74 | 0.9K |
| 12:54 | 58.75 | 58.75 | 58.75 | 58.75 | 1.2K |
| 12:56 | 58.58 | 58.58 | 58.58 | 58.58 | 0.5K |
| 12:57 | 58.63 | 58.72 | 58.63 | 58.72 | 1.5K |
| 13:00 | 58.72 | 58.72 | 58.72 | 58.72 | 0.4K |
| 13:01 | 58.70 | 58.70 | 58.70 | 58.70 | 0.3K |
| 13:02 | 58.78 | 58.78 | 58.78 | 58.78 | 0.8K |
| 13:03 | 58.71 | 58.71 | 58.71 | 58.71 | 0.7K |
| 13:06 | 58.75 | 58.75 | 58.75 | 58.75 | 0.4K |
| 13:07 | 58.75 | 58.75 | 58.75 | 58.75 | 1.6K |
| 13:10 | 58.86 | 58.86 | 58.86 | 58.86 | 0.7K |
| 13:12 | 58.86 | 58.86 | 58.86 | 58.86 | 0.6K |
| 13:14 | 58.83 | 58.83 | 58.83 | 58.83 | 0.4K |
| 13:15 | 58.82 | 58.82 | 58.76 | 58.76 | 1.8K |
| 13:17 | 58.76 | 58.76 | 58.76 | 58.76 | 0.4K |
| 13:18 | 58.63 | 58.63 | 58.63 | 58.63 | 0.7K |
| 13:19 | 58.72 | 58.72 | 58.72 | 58.72 | 0.5K |
| 13:20 | 58.60 | 58.60 | 58.60 | 58.60 | 2.1K |
| 13:24 | 58.69 | 58.69 | 58.69 | 58.69 | 0.6K |
| 13:25 | 58.68 | 58.68 | 58.68 | 58.68 | 0.2K |
| 13:26 | 58.72 | 58.72 | 58.68 | 58.68 | 1.1K |
| 13:28 | 58.69 | 58.69 | 58.69 | 58.69 | 0.1K |
| 13:29 | 58.69 | 58.74 | 58.68 | 58.74 | 1.0K |
| 13:30 | 58.74 | 58.74 | 58.74 | 58.74 | 0.4K |
| 13:31 | 58.80 | 58.80 | 58.80 | 58.80 | 3.8K |
| 13:32 | 58.82 | 58.82 | 58.82 | 58.82 | 1.2K |
| 13:34 | 58.80 | 58.80 | 58.80 | 58.80 | 0.8K |
| 13:35 | 58.80 | 58.81 | 58.80 | 58.81 | 6.9K |
| 13:37 | 58.80 | 58.80 | 58.80 | 58.80 | 0.2K |
| 13:38 | 58.81 | 58.81 | 58.79 | 58.79 | 7.0K |
| 13:42 | 58.56 | 58.56 | 58.48 | 58.48 | 2.4K |
| 13:43 | 58.41 | 58.46 | 58.41 | 58.46 | 0.3K |
| 13:44 | 58.51 | 58.51 | 58.51 | 58.51 | 1.5K |
| 13:46 | 58.53 | 58.53 | 58.53 | 58.53 | 0.8K |
| 13:49 | 58.51 | 58.51 | 58.51 | 58.51 | 0.3K |
| 13:50 | 58.44 | 58.53 | 58.44 | 58.53 | 0.7K |
| 13:51 | 58.50 | 58.50 | 58.50 | 58.50 | 0.8K |
| 13:53 | 58.58 | 58.58 | 58.58 | 58.58 | 0.9K |
| 13:55 | 58.53 | 58.53 | 58.41 | 58.51 | 1.7K |
| 13:56 | 58.43 | 58.51 | 58.41 | 58.51 | 1.0K |
| 13:57 | 58.51 | 58.51 | 58.51 | 58.51 | 0.6K |
| 13:59 | 58.51 | 58.67 | 58.51 | 58.67 | 1.3K |
| 14:00 | 58.82 | 58.85 | 58.82 | 58.85 | 1.7K |
| 14:01 | 58.85 | 58.87 | 58.84 | 58.84 | 64.6K |
| 14:02 | 58.73 | 58.85 | 58.73 | 58.75 | 1.3K |
| 14:03 | 58.74 | 58.74 | 58.74 | 58.74 | 0.3K |
| 14:04 | 58.87 | 58.87 | 58.87 | 58.87 | 2.3K |
| 14:05 | 58.70 | 58.70 | 58.70 | 58.70 | 1.6K |
| 14:06 | 58.75 | 58.75 | 58.75 | 58.75 | 65.6K |
| 14:08 | 58.73 | 58.73 | 58.73 | 58.73 | 0.1K |
| 14:09 | 58.70 | 58.70 | 58.70 | 58.70 | 0.9K |
| 14:10 | 58.60 | 58.63 | 58.60 | 58.63 | 3.4K |
| 14:11 | 58.58 | 58.58 | 58.56 | 58.55 | 2.6K |
| 14:13 | 58.67 | 58.67 | 58.67 | 58.67 | 0.7K |
| 14:14 | 58.68 | 58.68 | 58.68 | 58.68 | 3.3K |
| 14:16 | 58.69 | 58.69 | 58.69 | 58.69 | 0.3K |
| 14:18 | 58.71 | 58.71 | 58.71 | 58.71 | 0.3K |
| 14:20 | 58.62 | 58.62 | 58.62 | 58.62 | 0.4K |
| 14:23 | 58.69 | 58.69 | 58.62 | 58.62 | 0.5K |
| 14:24 | 58.69 | 58.69 | 58.69 | 58.69 | 1.3K |
| 14:26 | 58.71 | 58.71 | 58.71 | 58.71 | 0.7K |
| 14:27 | 58.66 | 58.66 | 58.63 | 58.63 | 2.5K |
| 14:30 | 58.67 | 58.67 | 58.67 | 58.67 | 0.3K |
| 14:31 | 58.71 | 58.71 | 58.71 | 58.71 | 0.6K |
| 14:32 | 58.74 | 58.74 | 58.74 | 58.74 | 0.3K |
| 14:33 | 58.67 | 58.67 | 58.67 | 58.67 | 0.2K |
| 14:34 | 58.77 | 58.77 | 58.77 | 58.77 | 1.0K |
| 14:37 | 58.77 | 58.77 | 58.77 | 58.77 | 0.3K |
| 14:38 | 58.78 | 58.80 | 58.76 | 58.80 | 3.2K |
| 14:39 | 58.74 | 58.74 | 58.74 | 58.74 | 0.4K |
| 14:40 | 58.82 | 58.82 | 58.82 | 58.82 | 0.5K |
| 14:42 | 58.69 | 58.72 | 58.69 | 58.72 | 1.7K |
| 14:44 | 58.69 | 58.69 | 58.69 | 58.69 | 0.7K |
| 14:45 | 58.79 | 58.79 | 58.69 | 58.74 | 2.6K |
| 14:48 | 58.87 | 58.87 | 58.87 | 58.87 | 0.9K |
| 14:50 | 58.86 | 58.90 | 58.86 | 58.90 | 0.3K |
| 14:51 | 58.84 | 58.84 | 58.73 | 58.73 | 2.2K |
| 14:52 | 58.75 | 58.76 | 58.75 | 58.76 | 0.7K |
| 14:53 | 58.74 | 58.75 | 58.74 | 58.75 | 0.3K |
| 14:54 | 58.69 | 58.70 | 58.69 | 58.70 | 2.2K |
| 14:55 | 58.70 | 58.75 | 58.70 | 58.69 | 1.1K |
| 14:56 | 58.70 | 58.74 | 58.68 | 58.68 | 4.0K |
| 14:57 | 58.65 | 58.68 | 58.64 | 58.64 | 2.1K |
| 14:58 | 58.58 | 58.66 | 58.54 | 58.65 | 3.8K |
| 14:59 | 58.64 | 58.66 | 58.60 | 58.66 | 1.5K |
| 15:00 | 58.63 | 58.64 | 58.62 | 58.62 | 2.8K |
| 15:01 | 58.62 | 58.62 | 58.52 | 58.52 | 5.0K |
| 15:02 | 58.59 | 58.59 | 58.52 | 58.58 | 2.3K |
| 15:03 | 58.53 | 58.53 | 58.53 | 58.53 | 0.8K |
| 15:04 | 58.53 | 58.53 | 58.53 | 58.53 | 0.3K |
| 15:05 | 58.53 | 58.53 | 58.48 | 58.48 | 1.5K |
| 15:06 | 58.51 | 58.51 | 58.39 | 58.39 | 2.3K |
| 15:07 | 58.23 | 58.27 | 58.23 | 58.27 | 1.0K |
| 15:10 | 58.16 | 58.16 | 58.07 | 58.09 | 1.4K |
| 15:11 | 58.15 | 58.15 | 58.15 | 58.15 | 0.6K |
| 15:13 | 58.14 | 58.20 | 58.14 | 58.16 | 4.0K |
| 15:15 | 58.22 | 58.22 | 58.22 | 58.22 | 1.0K |
| 15:16 | 58.29 | 58.29 | 58.29 | 58.29 | 0.5K |
| 15:17 | 58.38 | 58.38 | 58.38 | 58.38 | 0.4K |
| 15:18 | 58.45 | 58.45 | 58.44 | 58.44 | 0.8K |
| 15:21 | 58.44 | 58.44 | 58.38 | 58.38 | 2.0K |
| 15:22 | 58.39 | 58.39 | 58.33 | 58.33 | 1.1K |
| 15:24 | 58.43 | 58.43 | 58.36 | 58.36 | 2.0K |
| 15:25 | 58.39 | 58.39 | 58.39 | 58.39 | 0.5K |
| 15:27 | 58.32 | 58.32 | 58.32 | 58.32 | 1.4K |
| 15:28 | 58.32 | 58.35 | 58.32 | 58.35 | 2.0K |
| 15:29 | 58.22 | 58.23 | 58.22 | 58.23 | 2.4K |
| 15:31 | 58.17 | 58.21 | 58.17 | 58.21 | 0.9K |
| 15:32 | 58.21 | 58.22 | 58.15 | 58.22 | 6.5K |
| 15:34 | 58.18 | 58.18 | 58.18 | 58.18 | 0.0K |
| 15:35 | 58.21 | 58.21 | 58.15 | 58.15 | 0.0K |
| 15:36 | 58.17 | 58.17 | 58.17 | 58.17 | 0.0K |
| 15:37 | 58.16 | 58.17 | 58.16 | 58.16 | 0.0K |
| 15:38 | 58.17 | 58.17 | 58.16 | 58.16 | 0.0K |
| 15:39 | 58.18 | 58.18 | 58.18 | 58.18 | 0.0K |
| 15:40 | 58.18 | 58.18 | 58.18 | 58.18 | 0.0K |
| 15:41 | 58.14 | 58.14 | 58.14 | 58.14 | 0.0K |
| 15:42 | 58.17 | 58.18 | 58.17 | 58.18 | 0.0K |
| 15:43 | 58.18 | 58.28 | 58.18 | 58.26 | 0.0K |
| 15:44 | 58.27 | 58.36 | 58.27 | 58.36 | 0.0K |
| 15:45 | 58.37 | 58.50 | 58.37 | 58.50 | 0.0K |
| 15:46 | 58.51 | 58.53 | 58.51 | 58.53 | 0.0K |
| 15:47 | 58.52 | 58.52 | 58.46 | 58.46 | 0.0K |
| 15:48 | 58.49 | 58.52 | 58.46 | 58.46 | 0.0K |
| 15:49 | 58.51 | 58.51 | 58.51 | 58.51 | 0.0K |
| 15:50 | 58.60 | 58.62 | 58.58 | 58.61 | 0.0K |
| 15:51 | 58.55 | 58.59 | 58.49 | 58.49 | 0.0K |
| 15:52 | 58.49 | 58.51 | 58.42 | 58.42 | 0.0K |
| 15:53 | 58.44 | 58.48 | 58.44 | 58.44 | 0.0K |
| 15:54 | 58.47 | 58.59 | 58.47 | 58.56 | 0.0K |
| 15:55 | 58.57 | 58.62 | 58.52 | 58.52 | 0.0K |
| 15:56 | 58.57 | 58.57 | 58.50 | 58.54 | 0.0K |
| 15:57 | 58.52 | 58.62 | 58.52 | 58.62 | 0.0K |
| 15:58 | 58.64 | 58.64 | 58.59 | 58.59 | 5.9K |
| 15:59 | 58.60 | 58.63 | 58.56 | 58.57 | 87.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 59.50 | 62.00 | 59.50 | 60.84 | 1.2M |
| 2025-09-26 | 58.86 | 59.75 | 57.49 | 58.57 | 0.7M |
| 2025-09-25 | 56.69 | 58.98 | 54.13 | 57.96 | 1.0M |
| 2025-09-24 | 62.10 | 62.41 | 58.13 | 59.61 | 1.2M |
| 2025-09-23 | 64.15 | 64.53 | 60.06 | 61.34 | 1.2M |
| 2025-09-22 | 61.78 | 65.12 | 60.31 | 64.63 | 1.5M |
| 2025-09-19 | 65.51 | 65.70 | 60.65 | 61.55 | 2.9M |
| 2025-09-18 | 63.06 | 65.58 | 60.05 | 64.49 | 2.4M |
| 2025-09-17 | 56.34 | 61.11 | 55.39 | 60.49 | 2.1M |
| 2025-09-16 | 56.50 | 56.60 | 54.89 | 56.51 | 0.6M |
| 2025-09-15 | 57.00 | 57.25 | 55.30 | 56.59 | 0.8M |
| 2025-09-12 | 54.95 | 57.30 | 54.10 | 56.32 | 1.3M |
| 2025-09-11 | 52.06 | 54.96 | 51.90 | 54.72 | 1.1M |
| 2025-09-10 | 51.61 | 53.49 | 51.20 | 51.45 | 1.1M |
| 2025-09-09 | 50.00 | 50.63 | 47.52 | 49.85 | 0.7M |
| 2025-09-08 | 49.25 | 51.47 | 48.85 | 50.08 | 1.1M |
| 2025-09-05 | 49.63 | 50.10 | 47.20 | 48.88 | 0.6M |
| 2025-09-04 | 48.12 | 49.51 | 47.36 | 48.53 | 1.1M |
| 2025-09-03 | 49.67 | 50.27 | 48.49 | 48.63 | 0.7M |
| 2025-09-02 | 48.11 | 49.42 | 46.46 | 48.76 | 0.8M |
| 2025-08-29 | 53.66 | 53.66 | 49.75 | 49.90 | 1.1M |
| 2025-08-28 | 52.52 | 54.62 | 52.46 | 53.84 | 0.7M |
| 2025-08-27 | 52.51 | 53.14 | 51.10 | 52.11 | 0.8M |
| 2025-08-26 | 49.92 | 52.50 | 49.44 | 52.26 | 1.0M |
| 2025-08-25 | 50.60 | 50.81 | 49.55 | 49.58 | 0.5M |
| 2025-08-22 | 48.60 | 51.20 | 47.81 | 50.68 | 0.8M |
| 2025-08-21 | 47.92 | 49.41 | 47.62 | 48.59 | 0.9M |
| 2025-08-20 | 48.28 | 48.95 | 46.46 | 48.11 | 1.2M |
| 2025-08-19 | 52.79 | 53.41 | 48.56 | 48.82 | 1.4M |
| 2025-08-18 | 53.73 | 54.57 | 52.16 | 53.46 | 0.7M |
| 2025-08-15 | 52.15 | 53.09 | 50.03 | 53.06 | 0.9M |
| 2025-08-14 | 53.34 | 55.45 | 51.75 | 52.16 | 1.0M |
| 2025-08-13 | 56.76 | 57.54 | 53.00 | 54.09 | 1.3M |
| 2025-08-12 | 52.60 | 56.23 | 52.60 | 55.89 | 1.1M |
| 2025-08-11 | 51.28 | 53.67 | 50.70 | 52.15 | 1.0M |
| 2025-08-08 | 54.18 | 54.62 | 50.45 | 50.99 | 1.2M |
| 2025-08-07 | 55.00 | 55.99 | 52.10 | 54.30 | 1.1M |
| 2025-08-06 | 55.53 | 55.78 | 54.23 | 54.87 | 0.8M |
| 2025-08-05 | 56.15 | 58.42 | 54.62 | 55.62 | 1.3M |
| 2025-08-04 | 54.79 | 56.61 | 53.71 | 55.52 | 1.7M |
| 2025-08-01 | 53.21 | 55.36 | 50.67 | 53.75 | 2.4M |
| 2025-07-31 | 47.80 | 57.86 | 47.70 | 56.85 | 5.3M |
| 2025-07-30 | 43.55 | 44.85 | 43.24 | 43.94 | 1.2M |
| 2025-07-29 | 44.23 | 44.61 | 43.33 | 43.48 | 0.8M |
| 2025-07-28 | 44.17 | 44.17 | 42.55 | 43.76 | 0.8M |
| 2025-07-25 | 43.50 | 44.74 | 42.73 | 43.20 | 1.0M |
| 2025-07-24 | 43.13 | 43.50 | 42.60 | 43.01 | 0.6M |
| 2025-07-23 | 41.43 | 43.15 | 41.11 | 42.96 | 0.9M |
| 2025-07-22 | 42.01 | 42.28 | 38.80 | 41.23 | 1.1M |
| 2025-07-21 | 43.09 | 43.27 | 42.05 | 42.30 | 0.9M |
| 2025-07-18 | 41.38 | 43.41 | 41.15 | 42.72 | 1.3M |
| 2025-07-17 | 41.11 | 42.08 | 40.78 | 41.38 | 0.8M |
| 2025-07-16 | 41.03 | 41.64 | 39.57 | 41.07 | 0.9M |
| 2025-07-15 | 41.40 | 41.40 | 40.29 | 40.96 | 1.0M |
| 2025-07-14 | 39.00 | 41.38 | 38.60 | 40.71 | 1.0M |
| 2025-07-11 | 39.35 | 40.40 | 38.60 | 39.17 | 0.7M |
| 2025-07-10 | 40.02 | 40.33 | 38.45 | 39.72 | 0.9M |
| 2025-07-09 | 39.99 | 40.34 | 39.00 | 39.91 | 0.9M |
| 2025-07-08 | 40.52 | 40.53 | 38.27 | 38.93 | 1.0M |
| 2025-07-07 | 39.76 | 40.30 | 38.42 | 40.26 | 0.9M |
| 2025-07-03 | 39.51 | 41.10 | 39.35 | 39.90 | 0.9M |
| 2025-07-02 | 36.04 | 39.70 | 35.59 | 39.19 | 1.8M |
| 2025-07-01 | 36.04 | 36.75 | 34.87 | 35.98 | 1.0M |
| 2025-06-30 | 36.46 | 37.53 | 36.12 | 36.69 | 1.3M |
| 2025-06-27 | 36.95 | 37.89 | 35.76 | 36.44 | 1.8M |
| 2025-06-26 | 34.20 | 36.78 | 33.69 | 36.68 | 1.4M |
| 2025-06-25 | 33.82 | 34.15 | 33.06 | 34.05 | 0.9M |
| 2025-06-24 | 32.85 | 33.77 | 32.24 | 33.53 | 1.1M |
| 2025-06-23 | 30.00 | 32.46 | 29.14 | 32.42 | 1.5M |
| 2025-06-20 | 31.10 | 31.10 | 30.03 | 30.40 | 1.1M |
| 2025-06-18 | 29.85 | 31.12 | 29.15 | 30.83 | 1.1M |
| 2025-06-17 | 29.28 | 30.50 | 29.07 | 29.88 | 1.1M |
| 2025-06-16 | 30.00 | 30.49 | 29.32 | 29.62 | 1.0M |
| 2025-06-13 | 28.18 | 30.65 | 28.12 | 29.35 | 1.8M |
| 2025-06-12 | 29.52 | 30.23 | 28.55 | 29.23 | 1.8M |
| 2025-06-11 | 28.60 | 30.38 | 28.01 | 29.67 | 6.6M |
| 2025-06-10 | 33.40 | 34.77 | 33.07 | 34.45 | 1.4M |
| 2025-06-09 | 31.87 | 33.35 | 31.77 | 33.09 | 1.0M |
| 2025-06-06 | 32.05 | 32.46 | 31.14 | 31.48 | 1.2M |
| 2025-06-05 | 30.87 | 32.48 | 30.51 | 31.86 | 1.4M |
| 2025-06-04 | 30.07 | 31.25 | 29.47 | 30.71 | 1.1M |
| 2025-06-03 | 29.11 | 30.36 | 28.69 | 30.06 | 1.0M |
| 2025-06-02 | 28.13 | 29.22 | 27.80 | 28.82 | 1.1M |
| 2025-05-30 | 27.60 | 28.60 | 27.04 | 28.26 | 1.0M |
| 2025-05-29 | 28.51 | 28.51 | 27.00 | 28.04 | 0.7M |
| 2025-05-28 | 28.00 | 28.00 | 26.70 | 27.89 | 1.1M |
| 2025-05-27 | 26.00 | 27.40 | 25.07 | 27.38 | 1.4M |
| 2025-05-23 | 24.30 | 25.35 | 24.00 | 25.28 | 0.8M |
| 2025-05-22 | 25.50 | 25.96 | 22.85 | 25.19 | 2.3M |
| 2025-05-21 | 24.28 | 25.28 | 23.77 | 24.19 | 1.4M |
| 2025-05-20 | 24.89 | 24.89 | 24.00 | 24.68 | 0.7M |
| 2025-05-19 | 23.18 | 24.78 | 23.18 | 24.76 | 0.7M |
| 2025-05-16 | 23.55 | 24.26 | 23.40 | 24.02 | 0.4M |
| 2025-05-15 | 23.46 | 23.73 | 22.78 | 23.52 | 0.3M |
| 2025-05-14 | 23.77 | 24.25 | 23.36 | 23.74 | 0.5M |
| 2025-05-13 | 22.96 | 24.31 | 22.96 | 23.58 | 0.7M |
| 2025-05-12 | 23.00 | 23.58 | 22.62 | 22.80 | 0.7M |
| 2025-05-09 | 21.50 | 21.87 | 21.27 | 21.60 | 0.4M |
| 2025-05-08 | 21.13 | 21.79 | 20.70 | 21.39 | 0.4M |
| 2025-05-07 | 21.00 | 21.10 | 20.43 | 20.72 | 0.3M |
| 2025-05-06 | 20.13 | 21.00 | 20.13 | 20.85 | 0.4M |
| 2025-05-05 | 20.96 | 21.15 | 20.51 | 20.58 | 0.4M |
| 2025-05-02 | 20.72 | 21.64 | 20.55 | 21.10 | 0.5M |
| 2025-05-01 | 20.28 | 20.85 | 19.92 | 20.29 | 0.4M |
| 2025-04-30 | 19.45 | 19.92 | 18.85 | 19.85 | 0.5M |
| 2025-04-29 | 20.06 | 20.45 | 19.60 | 20.22 | 0.3M |
| 2025-04-28 | 20.20 | 20.59 | 19.69 | 20.11 | 0.3M |
| 2025-04-25 | 20.01 | 20.62 | 19.84 | 20.29 | 0.5M |
| 2025-04-24 | 18.73 | 20.44 | 18.73 | 20.13 | 0.7M |
| 2025-04-23 | 19.88 | 20.10 | 18.54 | 18.57 | 0.6M |
| 2025-04-22 | 17.96 | 18.78 | 17.67 | 18.42 | 0.4M |
| 2025-04-21 | 18.00 | 18.09 | 17.14 | 17.52 | 0.5M |
| 2025-04-17 | 18.30 | 18.66 | 17.71 | 18.41 | 0.3M |
| 2025-04-16 | 17.64 | 18.27 | 17.58 | 18.18 | 0.4M |
| 2025-04-15 | 18.22 | 18.60 | 18.00 | 18.25 | 0.4M |
| 2025-04-14 | 18.59 | 18.78 | 17.69 | 18.18 | 0.4M |
| 2025-04-11 | 17.53 | 18.22 | 17.07 | 18.00 | 0.5M |
| 2025-04-10 | 18.00 | 18.11 | 16.90 | 17.46 | 0.6M |
| 2025-04-09 | 15.80 | 19.23 | 15.75 | 18.81 | 1.1M |
| 2025-04-08 | 17.82 | 17.90 | 15.52 | 16.00 | 0.7M |
| 2025-04-07 | 14.04 | 17.55 | 14.01 | 16.61 | 0.9M |
| 2025-04-04 | 15.64 | 15.94 | 13.98 | 15.80 | 1.1M |
| 2025-04-03 | 17.02 | 17.57 | 16.47 | 16.67 | 0.8M |
| 2025-04-02 | 17.78 | 19.34 | 17.70 | 18.94 | 0.4M |
| 2025-04-01 | 18.10 | 18.58 | 17.72 | 18.40 | 0.5M |
| 2025-03-31 | 18.02 | 18.37 | 17.32 | 18.14 | 0.7M |
| 2025-03-28 | 19.22 | 19.57 | 18.70 | 18.78 | 0.5M |
| 2025-03-27 | 20.05 | 20.22 | 19.34 | 19.40 | 0.5M |
| 2025-03-26 | 21.31 | 21.58 | 20.08 | 20.38 | 0.6M |
| 2025-03-25 | 21.40 | 21.74 | 21.00 | 21.48 | 0.5M |
| 2025-03-24 | 20.65 | 21.90 | 20.65 | 21.59 | 0.8M |
| 2025-03-21 | 19.61 | 20.00 | 19.10 | 19.84 | 0.9M |
| 2025-03-20 | 19.53 | 20.45 | 19.51 | 20.07 | 0.8M |
| 2025-03-19 | 19.21 | 20.22 | 19.05 | 20.05 | 0.5M |
| 2025-03-18 | 19.71 | 19.71 | 18.80 | 19.04 | 0.5M |
| 2025-03-17 | 19.90 | 20.33 | 19.53 | 19.91 | 0.7M |
| 2025-03-14 | 19.30 | 20.06 | 18.90 | 20.00 | 0.7M |
| 2025-03-13 | 19.04 | 19.25 | 18.24 | 18.64 | 0.7M |
| 2025-03-12 | 19.30 | 19.76 | 18.80 | 19.21 | 0.8M |
| 2025-03-11 | 17.54 | 19.04 | 17.32 | 18.57 | 1.0M |
| 2025-03-10 | 18.33 | 18.44 | 17.08 | 17.54 | 1.3M |
| 2025-03-07 | 18.89 | 19.50 | 18.08 | 19.25 | 1.4M |
| 2025-03-06 | 19.25 | 20.33 | 18.76 | 19.17 | 0.9M |
| 2025-03-05 | 19.66 | 20.10 | 18.99 | 19.99 | 0.7M |
| 2025-03-04 | 19.12 | 20.12 | 18.27 | 19.39 | 1.3M |
| 2025-03-03 | 23.00 | 23.02 | 19.95 | 20.01 | 1.3M |
| 2025-02-28 | 21.83 | 23.13 | 21.56 | 22.71 | 0.8M |
| 2025-02-27 | 24.33 | 24.39 | 21.99 | 22.12 | 1.0M |
| 2025-02-26 | 23.08 | 24.01 | 23.01 | 23.74 | 1.4M |
| 2025-02-25 | 23.50 | 23.50 | 21.46 | 22.38 | 2.1M |
| 2025-02-24 | 25.74 | 25.77 | 23.79 | 23.96 | 1.3M |
| 2025-02-21 | 29.29 | 29.29 | 25.41 | 25.70 | 1.5M |
| 2025-02-20 | 31.33 | 31.33 | 27.77 | 28.83 | 1.1M |
| 2025-02-19 | 32.38 | 33.18 | 31.14 | 31.45 | 0.6M |
| 2025-02-18 | 31.46 | 32.88 | 31.21 | 32.41 | 0.9M |
| 2025-02-14 | 31.82 | 32.38 | 29.66 | 31.16 | 0.9M |
| 2025-02-13 | 31.04 | 31.94 | 30.22 | 31.69 | 0.8M |
| 2025-02-12 | 30.98 | 31.25 | 30.22 | 30.35 | 0.8M |
| 2025-02-11 | 31.90 | 33.27 | 31.26 | 31.72 | 1.5M |
| 2025-02-10 | 33.22 | 34.49 | 32.11 | 32.59 | 1.4M |
| 2025-02-07 | 31.47 | 35.07 | 31.32 | 32.85 | 3.1M |
| 2025-02-06 | 28.00 | 35.44 | 26.86 | 34.24 | 6.6M |
| 2025-02-05 | 25.48 | 26.12 | 25.01 | 25.52 | 1.5M |
| 2025-02-04 | 26.34 | 26.64 | 25.03 | 25.32 | 1.1M |
| 2025-02-03 | 24.91 | 26.70 | 24.71 | 26.32 | 0.7M |
| 2025-01-31 | 27.42 | 28.35 | 26.04 | 26.27 | 1.2M |
| 2025-01-30 | 26.61 | 27.75 | 26.50 | 27.31 | 0.7M |
| 2025-01-29 | 26.30 | 26.58 | 25.41 | 26.10 | 0.6M |
| 2025-01-28 | 26.16 | 26.51 | 25.05 | 26.19 | 0.9M |
| 2025-01-27 | 26.74 | 26.85 | 24.90 | 26.03 | 1.6M |
| 2025-01-24 | 29.99 | 30.17 | 28.80 | 29.04 | 0.6M |
| 2025-01-23 | 28.44 | 29.80 | 28.00 | 29.72 | 0.6M |
| 2025-01-22 | 29.02 | 29.96 | 28.15 | 28.87 | 1.0M |
| 2025-01-21 | 28.39 | 29.33 | 26.50 | 28.74 | 1.4M |
| 2025-01-17 | 28.25 | 28.78 | 27.79 | 27.81 | 0.7M |
| 2025-01-16 | 28.09 | 28.47 | 27.65 | 27.81 | 0.5M |
| 2025-01-15 | 28.02 | 28.37 | 27.35 | 28.05 | 0.7M |
| 2025-01-14 | 26.70 | 27.16 | 25.61 | 26.39 | 1.2M |
| 2025-01-13 | 26.00 | 26.36 | 25.03 | 26.08 | 0.8M |
| 2025-01-10 | 26.78 | 27.13 | 25.80 | 27.08 | 0.7M |
| 2025-01-08 | 27.84 | 28.55 | 26.45 | 27.17 | 0.8M |
| 2025-01-07 | 29.57 | 29.90 | 27.48 | 28.55 | 1.0M |
| 2025-01-06 | 29.95 | 30.29 | 28.84 | 29.14 | 1.2M |
| 2025-01-03 | 25.91 | 28.85 | 25.91 | 28.68 | 1.5M |
| 2025-01-02 | 25.25 | 26.60 | 24.93 | 25.55 | 1.0M |