24.32
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.73 | 21.73 | 21.62 | 21.62 | 18.5K |
| 09:31 | 21.70 | 21.70 | 21.70 | 21.70 | 0.8K |
| 09:32 | 21.70 | 21.70 | 21.70 | 21.70 | 2.5K |
| 09:33 | 21.73 | 21.73 | 21.70 | 21.73 | 7.7K |
| 09:34 | 21.73 | 21.75 | 21.73 | 21.75 | 1.2K |
| 09:35 | 21.75 | 21.82 | 21.75 | 21.76 | 4.1K |
| 09:36 | 21.88 | 21.92 | 21.88 | 21.92 | 10.5K |
| 09:37 | 21.92 | 21.92 | 21.91 | 21.92 | 1.4K |
| 09:38 | 21.99 | 21.99 | 21.90 | 21.96 | 9.1K |
| 09:39 | 21.91 | 21.91 | 21.91 | 21.91 | 1.9K |
| 09:40 | 21.91 | 22.01 | 21.91 | 22.01 | 6.3K |
| 09:41 | 22.03 | 22.04 | 21.99 | 21.99 | 2.0K |
| 09:42 | 21.91 | 21.97 | 21.91 | 21.97 | 1.8K |
| 09:43 | 21.97 | 21.97 | 21.97 | 21.97 | 0.2K |
| 09:44 | 21.97 | 21.99 | 21.97 | 21.98 | 3.6K |
| 09:45 | 21.94 | 21.95 | 21.94 | 21.95 | 4.1K |
| 09:46 | 21.93 | 21.93 | 21.93 | 21.93 | 1.7K |
| 09:47 | 21.94 | 21.94 | 21.91 | 21.94 | 11.5K |
| 09:48 | 22.04 | 22.04 | 21.94 | 21.94 | 4.4K |
| 09:49 | 21.94 | 21.98 | 21.94 | 21.98 | 9.4K |
| 09:50 | 22.02 | 22.02 | 21.90 | 21.90 | 9.5K |
| 09:51 | 21.96 | 21.96 | 21.96 | 21.96 | 0.8K |
| 09:52 | 21.93 | 22.03 | 21.93 | 22.03 | 3.4K |
| 09:53 | 22.02 | 22.03 | 21.99 | 21.99 | 6.8K |
| 09:54 | 22.02 | 22.02 | 22.00 | 22.00 | 1.6K |
| 09:55 | 22.02 | 22.05 | 22.02 | 22.05 | 2.6K |
| 09:56 | 22.04 | 22.05 | 22.04 | 22.05 | 0.9K |
| 09:58 | 22.04 | 22.04 | 22.04 | 22.04 | 0.7K |
| 09:59 | 22.03 | 22.03 | 22.03 | 22.03 | 0.8K |
| 10:00 | 22.05 | 22.17 | 22.02 | 22.15 | 9.2K |
| 10:01 | 22.16 | 22.18 | 22.16 | 22.18 | 7.2K |
| 10:03 | 22.18 | 22.18 | 22.18 | 22.18 | 3.1K |
| 10:04 | 22.18 | 22.18 | 22.15 | 22.15 | 3.5K |
| 10:05 | 22.16 | 22.17 | 22.16 | 22.17 | 2.7K |
| 10:06 | 22.21 | 22.21 | 22.20 | 22.20 | 1.2K |
| 10:07 | 22.21 | 22.21 | 22.21 | 22.21 | 1.9K |
| 10:08 | 22.22 | 22.25 | 22.22 | 22.25 | 3.4K |
| 10:09 | 22.24 | 22.25 | 22.22 | 22.23 | 12.1K |
| 10:10 | 22.23 | 22.25 | 22.21 | 22.21 | 3.2K |
| 10:11 | 22.23 | 22.23 | 22.20 | 22.21 | 8.6K |
| 10:12 | 22.20 | 22.20 | 22.15 | 22.15 | 20.5K |
| 10:13 | 22.14 | 22.17 | 22.14 | 22.16 | 6.8K |
| 10:14 | 22.12 | 22.13 | 22.12 | 22.13 | 11.3K |
| 10:15 | 22.09 | 22.10 | 22.09 | 22.09 | 3.8K |
| 10:16 | 22.10 | 22.10 | 22.09 | 22.09 | 2.8K |
| 10:17 | 22.11 | 22.13 | 22.11 | 22.13 | 1.3K |
| 10:19 | 22.11 | 22.13 | 22.11 | 22.13 | 1.1K |
| 10:20 | 22.15 | 22.16 | 22.15 | 22.16 | 8.8K |
| 10:21 | 22.16 | 22.18 | 22.16 | 22.16 | 20.5K |
| 10:22 | 22.15 | 22.15 | 22.15 | 22.15 | 5.9K |
| 10:23 | 22.17 | 22.20 | 22.17 | 22.20 | 1.4K |
| 10:24 | 22.19 | 22.19 | 22.16 | 22.16 | 3.7K |
| 10:25 | 22.18 | 22.18 | 22.18 | 22.18 | 2.1K |
| 10:26 | 22.18 | 22.18 | 22.16 | 22.18 | 6.6K |
| 10:27 | 22.18 | 22.18 | 22.16 | 22.16 | 2.4K |
| 10:28 | 22.16 | 22.18 | 22.16 | 22.18 | 1.6K |
| 10:29 | 22.21 | 22.21 | 22.21 | 22.21 | 5.5K |
| 10:30 | 22.19 | 22.20 | 22.17 | 22.20 | 5.4K |
| 10:31 | 22.18 | 22.19 | 22.18 | 22.18 | 13.6K |
| 10:32 | 22.18 | 22.19 | 22.15 | 22.15 | 10.5K |
| 10:33 | 22.19 | 22.19 | 22.15 | 22.15 | 1.2K |
| 10:34 | 22.08 | 22.09 | 22.08 | 22.09 | 2.1K |
| 10:38 | 22.10 | 22.10 | 22.10 | 22.10 | 0.5K |
| 10:39 | 22.08 | 22.08 | 22.08 | 22.08 | 2.2K |
| 10:40 | 22.07 | 22.08 | 22.07 | 22.08 | 0.7K |
| 10:41 | 22.12 | 22.12 | 22.12 | 22.12 | 1.1K |
| 10:42 | 22.13 | 22.13 | 22.13 | 22.13 | 0.3K |
| 10:43 | 22.14 | 22.14 | 22.14 | 22.14 | 0.8K |
| 10:45 | 22.14 | 22.16 | 22.14 | 22.16 | 26.3K |
| 10:46 | 22.15 | 22.15 | 22.15 | 22.15 | 15.0K |
| 10:47 | 22.18 | 22.18 | 22.18 | 22.18 | 1.5K |
| 10:50 | 22.13 | 22.13 | 22.13 | 22.13 | 0.5K |
| 10:51 | 22.13 | 22.16 | 22.13 | 22.16 | 4.2K |
| 10:52 | 22.15 | 22.15 | 22.15 | 22.15 | 3.2K |
| 10:58 | 22.17 | 22.17 | 22.17 | 22.17 | 0.3K |
| 10:59 | 22.15 | 22.15 | 22.14 | 22.14 | 4.2K |
| 11:00 | 22.14 | 22.14 | 22.14 | 22.14 | 2.5K |
| 11:01 | 22.16 | 22.16 | 22.16 | 22.16 | 0.3K |
| 11:02 | 22.15 | 22.15 | 22.15 | 22.15 | 30.3K |
| 11:03 | 22.17 | 22.17 | 22.16 | 22.16 | 0.7K |
| 11:04 | 22.16 | 22.16 | 22.16 | 22.16 | 2.2K |
| 11:05 | 22.15 | 22.15 | 22.15 | 22.15 | 0.6K |
| 11:07 | 22.13 | 22.13 | 22.13 | 22.13 | 3.0K |
| 11:08 | 22.13 | 22.13 | 22.12 | 22.12 | 8.8K |
| 11:11 | 22.12 | 22.12 | 22.10 | 22.11 | 8.4K |
| 11:13 | 22.10 | 22.10 | 22.08 | 22.10 | 13.8K |
| 11:15 | 22.10 | 22.10 | 22.10 | 22.10 | 0.9K |
| 11:17 | 22.10 | 22.10 | 22.10 | 22.10 | 0.5K |
| 11:18 | 22.09 | 22.09 | 22.09 | 22.09 | 4.3K |
| 11:21 | 22.09 | 22.09 | 22.09 | 22.09 | 0.4K |
| 11:22 | 22.09 | 22.10 | 22.09 | 22.10 | 2.6K |
| 11:23 | 22.08 | 22.08 | 22.08 | 22.08 | 0.9K |
| 11:25 | 22.07 | 22.07 | 22.06 | 22.06 | 1.0K |
| 11:27 | 22.07 | 22.07 | 22.07 | 22.07 | 4.3K |
| 11:29 | 22.08 | 22.08 | 22.08 | 22.08 | 1.0K |
| 11:32 | 22.08 | 22.08 | 22.08 | 22.08 | 0.4K |
| 11:34 | 22.06 | 22.08 | 22.06 | 22.08 | 0.7K |
| 11:35 | 22.08 | 22.08 | 22.08 | 22.08 | 0.2K |
| 11:36 | 22.10 | 22.10 | 22.10 | 22.10 | 2.9K |
| 11:39 | 22.10 | 22.11 | 22.06 | 22.11 | 2.6K |
| 11:41 | 22.12 | 22.13 | 22.12 | 22.13 | 4.9K |
| 11:43 | 22.14 | 22.14 | 22.14 | 22.14 | 3.4K |
| 11:45 | 22.11 | 22.11 | 22.10 | 22.10 | 4.0K |
| 11:47 | 22.13 | 22.13 | 22.07 | 22.08 | 64.4K |
| 11:48 | 22.09 | 22.09 | 22.09 | 22.09 | 1.6K |
| 11:49 | 22.06 | 22.06 | 22.06 | 22.06 | 1.7K |
| 11:51 | 22.10 | 22.10 | 22.10 | 22.10 | 1.5K |
| 11:57 | 22.08 | 22.08 | 22.08 | 22.08 | 1.3K |
| 11:59 | 22.11 | 22.11 | 22.09 | 22.09 | 15.5K |
| 12:00 | 22.11 | 22.13 | 22.09 | 22.13 | 2.2K |
| 12:01 | 22.14 | 22.14 | 22.14 | 22.14 | 0.2K |
| 12:02 | 22.13 | 22.13 | 22.12 | 22.12 | 6.5K |
| 12:04 | 22.15 | 22.15 | 22.09 | 22.09 | 7.6K |
| 12:06 | 22.10 | 22.10 | 22.10 | 22.10 | 1.4K |
| 12:07 | 22.10 | 22.10 | 22.07 | 22.08 | 0.7K |
| 12:08 | 22.05 | 22.05 | 22.05 | 22.05 | 2.2K |
| 12:10 | 22.09 | 22.12 | 22.08 | 22.12 | 1.7K |
| 12:12 | 22.10 | 22.10 | 22.10 | 22.10 | 1.9K |
| 12:13 | 22.10 | 22.10 | 22.07 | 22.07 | 2.9K |
| 12:14 | 22.05 | 22.05 | 22.05 | 22.05 | 0.4K |
| 12:15 | 22.07 | 22.07 | 22.07 | 22.07 | 0.7K |
| 12:16 | 22.05 | 22.09 | 22.05 | 22.09 | 1.2K |
| 12:17 | 22.09 | 22.09 | 22.09 | 22.09 | 0.5K |
| 12:19 | 22.06 | 22.06 | 22.06 | 22.06 | 0.6K |
| 12:20 | 22.08 | 22.11 | 22.08 | 22.11 | 1.6K |
| 12:23 | 22.08 | 22.08 | 22.08 | 22.08 | 2.5K |
| 12:24 | 22.09 | 22.10 | 22.09 | 22.10 | 9.4K |
| 12:26 | 22.08 | 22.08 | 22.08 | 22.08 | 3.4K |
| 12:29 | 22.08 | 22.08 | 22.08 | 22.08 | 0.1K |
| 12:30 | 22.07 | 22.07 | 22.07 | 22.07 | 1.0K |
| 12:31 | 22.07 | 22.07 | 22.04 | 22.04 | 2.1K |
| 12:33 | 22.04 | 22.04 | 22.04 | 22.04 | 0.2K |
| 12:34 | 22.04 | 22.04 | 22.04 | 22.04 | 0.7K |
| 12:35 | 22.02 | 22.03 | 22.00 | 22.03 | 9.5K |
| 12:36 | 22.01 | 22.05 | 21.96 | 22.02 | 7.7K |
| 12:37 | 22.05 | 22.05 | 22.05 | 22.05 | 2.7K |
| 12:38 | 22.07 | 22.07 | 22.06 | 22.06 | 1.7K |
| 12:39 | 22.07 | 22.07 | 22.07 | 22.07 | 0.4K |
| 12:40 | 22.02 | 22.02 | 22.02 | 22.02 | 1.5K |
| 12:41 | 22.01 | 22.01 | 22.01 | 22.01 | 0.6K |
| 12:43 | 22.04 | 22.06 | 22.04 | 22.06 | 0.5K |
| 12:44 | 22.05 | 22.05 | 22.05 | 22.05 | 1.3K |
| 12:45 | 22.05 | 22.05 | 22.05 | 22.05 | 0.4K |
| 12:46 | 22.06 | 22.06 | 22.06 | 22.06 | 1.1K |
| 12:48 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
| 12:49 | 22.05 | 22.05 | 22.05 | 22.05 | 1.9K |
| 12:55 | 22.08 | 22.08 | 22.07 | 22.07 | 1.7K |
| 12:56 | 22.07 | 22.07 | 22.07 | 22.07 | 0.6K |
| 12:57 | 22.06 | 22.06 | 22.06 | 22.06 | 0.4K |
| 12:58 | 22.07 | 22.07 | 22.07 | 22.07 | 6.1K |
| 12:59 | 22.09 | 22.09 | 22.09 | 22.09 | 1.3K |
| 13:04 | 22.10 | 22.10 | 22.10 | 22.10 | 0.2K |
| 13:05 | 22.10 | 22.12 | 22.10 | 22.12 | 0.6K |
| 13:06 | 22.11 | 22.11 | 22.11 | 22.11 | 2.6K |
| 13:07 | 22.11 | 22.11 | 22.11 | 22.11 | 2.2K |
| 13:08 | 22.13 | 22.13 | 22.13 | 22.13 | 0.2K |
| 13:09 | 22.12 | 22.12 | 22.12 | 22.12 | 5.7K |
| 13:11 | 22.13 | 22.13 | 22.12 | 22.12 | 16.5K |
| 13:12 | 22.11 | 22.11 | 22.11 | 22.11 | 3.0K |
| 13:14 | 22.10 | 22.10 | 22.10 | 22.10 | 3.6K |
| 13:16 | 22.12 | 22.12 | 22.10 | 22.10 | 1.5K |
| 13:18 | 22.11 | 22.11 | 22.11 | 22.11 | 0.1K |
| 13:19 | 22.12 | 22.12 | 22.12 | 22.12 | 1.0K |
| 13:20 | 22.11 | 22.11 | 22.11 | 22.11 | 1.1K |
| 13:23 | 22.12 | 22.12 | 22.12 | 22.12 | 0.5K |
| 13:24 | 22.11 | 22.11 | 22.11 | 22.11 | 0.2K |
| 13:26 | 22.12 | 22.13 | 22.12 | 22.13 | 3.8K |
| 13:27 | 22.12 | 22.12 | 22.12 | 22.12 | 2.9K |
| 13:31 | 22.11 | 22.11 | 22.11 | 22.11 | 0.5K |
| 13:32 | 22.09 | 22.11 | 22.09 | 22.09 | 1.8K |
| 13:33 | 22.09 | 22.10 | 22.09 | 22.10 | 1.1K |
| 13:34 | 22.09 | 22.09 | 22.09 | 22.09 | 1.6K |
| 13:36 | 22.09 | 22.09 | 22.09 | 22.09 | 0.1K |
| 13:37 | 22.07 | 22.08 | 22.07 | 22.08 | 12.9K |
| 13:38 | 22.09 | 22.09 | 22.09 | 22.09 | 0.8K |
| 13:39 | 22.07 | 22.07 | 22.07 | 22.07 | 2.3K |
| 13:40 | 22.02 | 22.02 | 22.02 | 22.02 | 1.4K |
| 13:41 | 22.02 | 22.02 | 22.00 | 22.00 | 3.5K |
| 13:42 | 21.99 | 22.03 | 21.99 | 22.03 | 9.2K |
| 13:44 | 22.07 | 22.07 | 22.06 | 22.06 | 1.7K |
| 13:45 | 22.06 | 22.06 | 22.06 | 22.06 | 0.5K |
| 13:46 | 22.05 | 22.08 | 22.05 | 22.08 | 1.8K |
| 13:47 | 22.08 | 22.08 | 22.08 | 22.08 | 0.1K |
| 13:48 | 22.09 | 22.09 | 22.09 | 22.09 | 1.1K |
| 13:50 | 22.07 | 22.09 | 22.07 | 22.09 | 2.5K |
| 13:51 | 22.10 | 22.10 | 22.10 | 22.10 | 1.8K |
| 13:54 | 22.10 | 22.10 | 22.07 | 22.07 | 5.2K |
| 13:55 | 22.08 | 22.08 | 22.07 | 22.07 | 1.8K |
| 13:59 | 22.07 | 22.07 | 22.07 | 22.07 | 1.5K |
| 14:00 | 22.09 | 22.09 | 22.09 | 22.09 | 0.8K |
| 14:01 | 22.09 | 22.09 | 22.09 | 22.09 | 0.2K |
| 14:02 | 22.10 | 22.10 | 22.10 | 22.10 | 0.6K |
| 14:04 | 22.09 | 22.09 | 22.09 | 22.09 | 2.5K |
| 14:06 | 22.08 | 22.08 | 22.08 | 22.08 | 0.4K |
| 14:08 | 22.09 | 22.09 | 22.09 | 22.09 | 0.5K |
| 14:10 | 22.09 | 22.09 | 22.09 | 22.09 | 0.4K |
| 14:11 | 22.08 | 22.08 | 22.08 | 22.08 | 0.8K |
| 14:13 | 22.09 | 22.09 | 22.08 | 22.08 | 0.5K |
| 14:14 | 22.08 | 22.08 | 22.07 | 22.07 | 4.8K |
| 14:15 | 22.07 | 22.07 | 22.07 | 22.07 | 0.2K |
| 14:16 | 22.09 | 22.09 | 22.08 | 22.08 | 1.5K |
| 14:17 | 22.08 | 22.08 | 22.08 | 22.08 | 1.8K |
| 14:19 | 22.08 | 22.09 | 22.07 | 22.07 | 2.3K |
| 14:20 | 22.07 | 22.07 | 22.07 | 22.07 | 0.4K |
| 14:21 | 22.06 | 22.07 | 22.06 | 22.07 | 1.7K |
| 14:22 | 22.08 | 22.08 | 22.08 | 22.08 | 0.6K |
| 14:23 | 22.06 | 22.06 | 22.06 | 22.06 | 1.7K |
| 14:24 | 22.10 | 22.10 | 22.10 | 22.10 | 3.2K |
| 14:25 | 22.11 | 22.11 | 22.11 | 22.11 | 0.6K |
| 14:26 | 22.10 | 22.10 | 22.10 | 22.10 | 0.5K |
| 14:29 | 22.11 | 22.11 | 22.11 | 22.11 | 0.4K |
| 14:30 | 22.10 | 22.11 | 22.10 | 22.11 | 1.0K |
| 14:32 | 22.10 | 22.11 | 22.08 | 22.08 | 37.1K |
| 14:33 | 22.10 | 22.10 | 22.10 | 22.10 | 1.6K |
| 14:34 | 22.11 | 22.12 | 22.11 | 22.12 | 3.4K |
| 14:35 | 22.10 | 22.10 | 22.10 | 22.10 | 0.9K |
| 14:37 | 22.11 | 22.13 | 22.11 | 22.13 | 29.7K |
| 14:38 | 22.13 | 22.13 | 22.13 | 22.13 | 4.8K |
| 14:39 | 22.13 | 22.13 | 22.10 | 22.10 | 7.9K |
| 14:40 | 22.08 | 22.10 | 22.08 | 22.10 | 1.2K |
| 14:42 | 22.08 | 22.08 | 22.08 | 22.08 | 0.1K |
| 14:43 | 22.08 | 22.11 | 22.08 | 22.11 | 1.5K |
| 14:44 | 22.09 | 22.09 | 22.09 | 22.09 | 0.9K |
| 14:46 | 22.10 | 22.10 | 22.09 | 22.09 | 1.1K |
| 14:47 | 22.11 | 22.11 | 22.11 | 22.11 | 3.3K |
| 14:49 | 22.08 | 22.08 | 22.08 | 22.08 | 0.6K |
| 14:51 | 22.08 | 22.08 | 22.01 | 22.07 | 11.7K |
| 14:52 | 22.05 | 22.06 | 22.05 | 22.06 | 0.9K |
| 14:53 | 22.04 | 22.04 | 22.04 | 22.04 | 0.6K |
| 14:54 | 22.05 | 22.05 | 22.05 | 22.05 | 4.9K |
| 14:55 | 22.01 | 22.01 | 22.01 | 22.01 | 1.8K |
| 14:56 | 22.01 | 22.01 | 21.99 | 21.99 | 32.1K |
| 14:57 | 22.00 | 22.00 | 21.97 | 21.99 | 45.3K |
| 14:58 | 21.94 | 21.96 | 21.92 | 21.92 | 12.5K |
| 14:59 | 21.91 | 21.91 | 21.90 | 21.90 | 1.1K |
| 15:00 | 21.94 | 21.96 | 21.92 | 21.96 | 4.0K |
| 15:01 | 21.95 | 21.96 | 21.95 | 21.96 | 1.2K |
| 15:02 | 21.96 | 21.96 | 21.95 | 21.95 | 1.7K |
| 15:03 | 21.96 | 22.00 | 21.96 | 21.97 | 10.9K |
| 15:04 | 21.97 | 21.97 | 21.92 | 21.94 | 4.3K |
| 15:05 | 21.92 | 21.92 | 21.90 | 21.92 | 2.5K |
| 15:06 | 21.90 | 21.92 | 21.88 | 21.92 | 4.7K |
| 15:07 | 21.91 | 21.92 | 21.91 | 21.92 | 2.2K |
| 15:08 | 21.91 | 21.92 | 21.91 | 21.92 | 1.6K |
| 15:09 | 21.92 | 21.92 | 21.92 | 21.92 | 0.6K |
| 15:10 | 21.93 | 21.93 | 21.91 | 21.91 | 2.7K |
| 15:11 | 21.93 | 21.93 | 21.93 | 21.93 | 1.5K |
| 15:12 | 21.90 | 21.90 | 21.90 | 21.90 | 0.4K |
| 15:13 | 21.93 | 21.93 | 21.92 | 21.92 | 3.0K |
| 15:14 | 21.91 | 21.91 | 21.91 | 21.91 | 0.4K |
| 15:15 | 21.91 | 21.93 | 21.91 | 21.92 | 3.1K |
| 15:17 | 21.94 | 21.94 | 21.94 | 21.94 | 2.2K |
| 15:18 | 21.92 | 21.92 | 21.89 | 21.90 | 3.6K |
| 15:19 | 21.91 | 21.93 | 21.91 | 21.93 | 8.5K |
| 15:20 | 21.92 | 21.92 | 21.90 | 21.90 | 4.3K |
| 15:21 | 21.91 | 21.93 | 21.91 | 21.93 | 15.4K |
| 15:22 | 21.93 | 21.95 | 21.93 | 21.95 | 3.7K |
| 15:23 | 21.95 | 21.95 | 21.95 | 21.95 | 1.5K |
| 15:24 | 21.96 | 21.96 | 21.93 | 21.93 | 7.0K |
| 15:25 | 21.88 | 21.92 | 21.88 | 21.92 | 3.6K |
| 15:26 | 21.91 | 21.94 | 21.91 | 21.93 | 14.1K |
| 15:27 | 21.93 | 21.94 | 21.93 | 21.93 | 1.8K |
| 15:28 | 21.93 | 21.93 | 21.92 | 21.92 | 4.5K |
| 15:29 | 21.91 | 21.93 | 21.89 | 21.93 | 15.3K |
| 15:30 | 21.91 | 21.93 | 21.91 | 21.93 | 6.8K |
| 15:31 | 21.95 | 21.96 | 21.95 | 21.95 | 5.0K |
| 15:32 | 21.97 | 21.97 | 21.95 | 21.95 | 13.0K |
| 15:33 | 21.95 | 21.97 | 21.95 | 21.97 | 3.2K |
| 15:34 | 21.97 | 21.98 | 21.97 | 21.97 | 10.0K |
| 15:35 | 21.98 | 21.99 | 21.97 | 21.99 | 6.1K |
| 15:36 | 22.01 | 22.02 | 21.98 | 21.98 | 39.2K |
| 15:37 | 21.98 | 22.02 | 21.98 | 22.02 | 12.9K |
| 15:38 | 22.02 | 22.02 | 22.01 | 22.02 | 5.9K |
| 15:39 | 22.02 | 22.06 | 22.02 | 22.06 | 16.8K |
| 15:40 | 22.07 | 22.07 | 22.03 | 22.04 | 4.8K |
| 15:41 | 22.05 | 22.05 | 22.05 | 22.05 | 0.2K |
| 15:42 | 22.04 | 22.04 | 21.99 | 21.99 | 17.7K |
| 15:43 | 21.99 | 22.00 | 21.99 | 22.00 | 1.9K |
| 15:44 | 21.98 | 21.98 | 21.97 | 21.98 | 11.9K |
| 15:45 | 21.99 | 22.00 | 21.99 | 22.00 | 5.9K |
| 15:46 | 22.00 | 22.02 | 22.00 | 22.02 | 14.9K |
| 15:47 | 22.02 | 22.06 | 22.02 | 22.05 | 13.3K |
| 15:48 | 22.05 | 22.05 | 22.04 | 22.04 | 3.3K |
| 15:49 | 22.04 | 22.06 | 22.04 | 22.05 | 8.5K |
| 15:50 | 22.04 | 22.05 | 22.04 | 22.05 | 12.3K |
| 15:51 | 22.04 | 22.08 | 22.04 | 22.08 | 34.3K |
| 15:52 | 22.05 | 22.09 | 22.05 | 22.06 | 35.9K |
| 15:53 | 22.04 | 22.05 | 22.00 | 22.00 | 21.6K |
| 15:54 | 22.00 | 22.05 | 22.00 | 22.03 | 23.6K |
| 15:55 | 22.02 | 22.02 | 21.94 | 21.94 | 66.7K |
| 15:56 | 21.97 | 22.00 | 21.95 | 22.00 | 21.7K |
| 15:57 | 22.00 | 22.00 | 21.92 | 21.94 | 32.7K |
| 15:58 | 21.97 | 21.99 | 21.96 | 21.99 | 24.3K |
| 15:59 | 22.01 | 22.05 | 21.98 | 22.05 | 604.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 24.00 | 24.43 | 23.85 | 24.32 | 1.3M |
| 2025-09-26 | 22.87 | 23.24 | 22.52 | 23.24 | 1.3M |
| 2025-09-25 | 23.04 | 23.31 | 22.46 | 22.92 | 1.1M |
| 2025-09-24 | 22.30 | 22.95 | 22.28 | 22.86 | 1.7M |
| 2025-09-23 | 21.66 | 22.25 | 21.62 | 22.05 | 2.2M |
| 2025-09-22 | 21.82 | 22.09 | 21.22 | 21.53 | 1.8M |
| 2025-09-19 | 20.10 | 20.96 | 20.10 | 20.91 | 5.2M |
| 2025-09-18 | 19.83 | 20.09 | 19.55 | 20.02 | 1.1M |
| 2025-09-17 | 19.90 | 20.34 | 19.76 | 19.82 | 1.2M |
| 2025-09-16 | 20.80 | 20.83 | 20.03 | 20.11 | 1.1M |
| 2025-09-15 | 20.09 | 20.87 | 19.97 | 20.65 | 1.8M |
| 2025-09-12 | 20.25 | 20.49 | 19.90 | 20.07 | 0.7M |
| 2025-09-11 | 19.89 | 20.25 | 19.86 | 20.18 | 1.2M |
| 2025-09-10 | 19.72 | 20.12 | 19.67 | 20.04 | 1.2M |
| 2025-09-09 | 20.17 | 20.17 | 19.58 | 19.60 | 0.9M |
| 2025-09-08 | 20.29 | 20.39 | 19.76 | 20.02 | 0.9M |
| 2025-09-05 | 20.07 | 20.29 | 19.65 | 19.99 | 0.9M |
| 2025-09-04 | 19.78 | 19.96 | 19.63 | 19.82 | 1.0M |
| 2025-09-03 | 19.84 | 20.19 | 19.69 | 19.94 | 1.6M |
| 2025-09-02 | 19.54 | 19.83 | 19.33 | 19.64 | 1.4M |
| 2025-08-29 | 18.86 | 19.24 | 18.81 | 19.14 | 1.2M |
| 2025-08-28 | 18.70 | 18.91 | 18.53 | 18.86 | 0.5M |
| 2025-08-27 | 18.80 | 18.87 | 18.37 | 18.62 | 0.9M |
| 2025-08-26 | 18.58 | 18.99 | 18.57 | 18.95 | 1.7M |
| 2025-08-25 | 18.87 | 18.87 | 18.48 | 18.50 | 0.7M |
| 2025-08-22 | 18.31 | 19.04 | 18.25 | 18.87 | 1.1M |
| 2025-08-21 | 18.24 | 18.67 | 18.24 | 18.39 | 0.6M |
| 2025-08-20 | 18.24 | 18.36 | 18.06 | 18.30 | 0.8M |
| 2025-08-19 | 18.43 | 18.46 | 18.03 | 18.19 | 0.9M |
| 2025-08-18 | 18.44 | 18.55 | 18.07 | 18.52 | 0.4M |
| 2025-08-15 | 18.13 | 18.36 | 18.01 | 18.35 | 1.6M |
| 2025-08-14 | 18.34 | 18.56 | 18.10 | 18.25 | 1.1M |
| 2025-08-13 | 18.32 | 18.55 | 18.26 | 18.41 | 0.8M |
| 2025-08-12 | 18.22 | 18.35 | 18.05 | 18.28 | 0.3M |
| 2025-08-11 | 17.90 | 18.37 | 17.65 | 18.16 | 0.3M |
| 2025-08-08 | 18.74 | 18.79 | 18.22 | 18.33 | 0.9M |
| 2025-08-07 | 18.47 | 18.72 | 18.11 | 18.50 | 2.4M |
| 2025-08-06 | 17.93 | 18.60 | 17.91 | 18.34 | 1.5M |
| 2025-08-05 | 17.34 | 17.95 | 17.34 | 17.90 | 0.9M |
| 2025-08-04 | 17.23 | 17.57 | 17.14 | 17.50 | 0.3M |
| 2025-08-01 | 17.42 | 17.42 | 16.94 | 17.04 | 0.5M |
| 2025-07-31 | 17.17 | 17.22 | 16.90 | 17.01 | 1.0M |
| 2025-07-30 | 17.48 | 17.57 | 16.96 | 17.10 | 1.2M |
| 2025-07-29 | 17.30 | 17.67 | 17.20 | 17.61 | 0.6M |
| 2025-07-28 | 17.26 | 17.40 | 17.00 | 17.33 | 0.8M |
| 2025-07-25 | 17.70 | 17.85 | 17.13 | 17.37 | 0.6M |
| 2025-07-24 | 17.44 | 17.82 | 17.20 | 17.78 | 0.6M |
| 2025-07-23 | 17.69 | 17.93 | 17.45 | 17.65 | 0.8M |
| 2025-07-22 | 17.65 | 17.98 | 17.55 | 17.80 | 1.1M |
| 2025-07-21 | 16.86 | 17.62 | 16.81 | 17.43 | 1.1M |
| 2025-07-18 | 17.05 | 17.05 | 16.43 | 16.58 | 0.4M |
| 2025-07-17 | 16.11 | 16.98 | 16.06 | 16.93 | 1.5M |
| 2025-07-16 | 16.45 | 16.54 | 16.19 | 16.38 | 0.6M |
| 2025-07-15 | 16.54 | 16.59 | 16.19 | 16.40 | 1.4M |
| 2025-07-14 | 17.18 | 17.18 | 16.56 | 16.70 | 0.5M |
| 2025-07-11 | 16.65 | 17.08 | 16.56 | 16.88 | 0.7M |
| 2025-07-10 | 16.43 | 16.59 | 16.18 | 16.50 | 0.5M |
| 2025-07-09 | 16.18 | 16.41 | 16.12 | 16.40 | 0.6M |
| 2025-07-08 | 16.56 | 16.68 | 16.10 | 16.23 | 1.3M |
| 2025-07-07 | 16.53 | 16.75 | 16.30 | 16.61 | 0.5M |
| 2025-07-03 | 16.53 | 16.76 | 16.44 | 16.70 | 0.3M |
| 2025-07-02 | 16.54 | 16.65 | 16.34 | 16.62 | 0.6M |
| 2025-07-01 | 16.54 | 16.73 | 16.35 | 16.40 | 0.4M |
| 2025-06-30 | 16.22 | 16.54 | 16.19 | 16.42 | 0.8M |
| 2025-06-27 | 16.22 | 16.31 | 15.78 | 16.15 | 1.2M |
| 2025-06-26 | 16.07 | 16.72 | 16.00 | 16.67 | 1.0M |
| 2025-06-25 | 15.88 | 16.08 | 15.79 | 16.08 | 0.4M |
| 2025-06-24 | 15.89 | 16.11 | 15.62 | 16.00 | 0.8M |
| 2025-06-23 | 16.19 | 16.39 | 16.13 | 16.25 | 0.7M |
| 2025-06-20 | 16.50 | 16.59 | 16.08 | 16.18 | 1.8M |
| 2025-06-18 | 16.55 | 16.74 | 16.47 | 16.56 | 0.4M |
| 2025-06-17 | 16.60 | 16.69 | 16.36 | 16.63 | 0.6M |
| 2025-06-16 | 16.77 | 16.92 | 16.49 | 16.56 | 1.0M |
| 2025-06-13 | 16.93 | 17.31 | 16.79 | 16.89 | 1.1M |
| 2025-06-12 | 16.71 | 16.89 | 16.56 | 16.81 | 0.6M |
| 2025-06-11 | 16.56 | 16.62 | 16.25 | 16.60 | 1.1M |
| 2025-06-10 | 17.03 | 17.10 | 16.35 | 16.58 | 0.8M |
| 2025-06-09 | 17.03 | 17.28 | 16.91 | 16.94 | 1.2M |
| 2025-06-06 | 17.05 | 17.43 | 16.85 | 16.95 | 1.4M |
| 2025-06-05 | 16.54 | 17.14 | 16.54 | 16.96 | 2.9M |
| 2025-06-04 | 16.30 | 16.30 | 16.02 | 16.17 | 1.4M |
| 2025-06-03 | 15.80 | 16.08 | 15.64 | 16.04 | 1.4M |
| 2025-06-02 | 15.37 | 16.15 | 15.34 | 16.00 | 3.5M |
| 2025-05-30 | 14.95 | 15.07 | 14.87 | 14.98 | 1.2M |
| 2025-05-29 | 15.00 | 15.13 | 14.80 | 15.03 | 0.7M |
| 2025-05-28 | 14.79 | 15.06 | 14.73 | 14.89 | 0.8M |
| 2025-05-27 | 14.75 | 14.94 | 14.60 | 14.73 | 0.6M |
| 2025-05-23 | 14.88 | 15.00 | 14.60 | 15.00 | 0.5M |
| 2025-05-22 | 14.85 | 14.93 | 14.56 | 14.57 | 0.4M |
| 2025-05-21 | 14.92 | 15.19 | 14.87 | 14.93 | 1.4M |
| 2025-05-20 | 14.64 | 14.89 | 14.64 | 14.81 | 0.5M |
| 2025-05-19 | 14.68 | 14.71 | 14.44 | 14.61 | 0.4M |
| 2025-05-16 | 14.14 | 14.56 | 14.05 | 14.52 | 0.8M |
| 2025-05-15 | 14.37 | 14.53 | 14.14 | 14.50 | 1.0M |
| 2025-05-14 | 14.22 | 14.31 | 14.00 | 14.22 | 0.7M |
| 2025-05-13 | 14.34 | 14.55 | 14.25 | 14.51 | 0.7M |
| 2025-05-12 | 14.62 | 14.77 | 14.21 | 14.27 | 1.4M |
| 2025-05-09 | 14.93 | 15.10 | 14.75 | 15.02 | 0.6M |
| 2025-05-08 | 15.02 | 15.05 | 14.67 | 14.70 | 0.7M |
| 2025-05-07 | 15.11 | 15.20 | 14.85 | 15.04 | 0.9M |
| 2025-05-06 | 15.11 | 15.46 | 15.01 | 15.42 | 2.0M |
| 2025-05-05 | 14.70 | 14.93 | 14.62 | 14.86 | 0.7M |
| 2025-05-02 | 14.03 | 14.40 | 13.69 | 14.37 | 1.0M |
| 2025-05-01 | 14.45 | 14.45 | 13.46 | 13.92 | 1.1M |
| 2025-04-30 | 14.00 | 14.18 | 13.80 | 14.16 | 3.7M |
| 2025-04-29 | 14.20 | 14.34 | 13.95 | 14.18 | 0.6M |
| 2025-04-28 | 14.48 | 14.69 | 14.16 | 14.38 | 1.8M |
| 2025-04-25 | 14.79 | 14.83 | 14.37 | 14.57 | 1.0M |
| 2025-04-24 | 14.61 | 15.19 | 14.53 | 14.99 | 0.7M |
| 2025-04-23 | 14.17 | 14.86 | 14.15 | 14.46 | 0.9M |
| 2025-04-22 | 14.99 | 14.99 | 14.53 | 14.65 | 1.8M |
| 2025-04-21 | 14.76 | 14.98 | 14.45 | 14.77 | 0.9M |
| 2025-04-17 | 14.96 | 14.96 | 14.15 | 14.30 | 0.6M |
| 2025-04-16 | 14.99 | 15.42 | 14.83 | 14.99 | 1.2M |
| 2025-04-15 | 14.86 | 14.99 | 14.51 | 14.92 | 0.6M |
| 2025-04-14 | 14.65 | 15.10 | 14.48 | 14.85 | 0.7M |
| 2025-04-11 | 14.46 | 15.08 | 14.45 | 14.80 | 1.2M |
| 2025-04-10 | 14.00 | 14.45 | 13.82 | 14.00 | 0.8M |
| 2025-04-09 | 13.28 | 14.33 | 13.28 | 13.92 | 1.8M |
| 2025-04-08 | 13.38 | 13.48 | 12.80 | 12.94 | 1.4M |
| 2025-04-07 | 13.02 | 13.63 | 12.56 | 12.94 | 2.3M |
| 2025-04-04 | 14.24 | 14.37 | 12.98 | 13.32 | 1.8M |
| 2025-04-03 | 14.46 | 15.34 | 14.36 | 14.61 | 1.0M |
| 2025-04-02 | 15.51 | 15.55 | 15.10 | 15.22 | 2.0M |
| 2025-04-01 | 15.61 | 15.79 | 15.45 | 15.55 | 1.2M |
| 2025-03-31 | 15.38 | 15.69 | 15.02 | 15.63 | 0.8M |
| 2025-03-28 | 15.86 | 16.16 | 15.45 | 15.49 | 1.2M |
| 2025-03-27 | 15.33 | 15.88 | 15.24 | 15.79 | 1.8M |
| 2025-03-26 | 15.52 | 15.53 | 15.10 | 15.26 | 1.1M |
| 2025-03-25 | 15.58 | 15.86 | 15.33 | 15.50 | 0.9M |
| 2025-03-24 | 15.42 | 15.64 | 15.28 | 15.38 | 0.7M |
| 2025-03-21 | 15.42 | 15.51 | 15.17 | 15.46 | 2.8M |
| 2025-03-20 | 15.11 | 15.56 | 15.04 | 15.53 | 0.6M |
| 2025-03-19 | 15.59 | 15.78 | 15.29 | 15.39 | 0.7M |
| 2025-03-18 | 15.79 | 15.91 | 15.52 | 15.59 | 2.0M |
| 2025-03-17 | 15.03 | 15.73 | 15.03 | 15.39 | 2.7M |
| 2025-03-14 | 14.47 | 14.95 | 14.08 | 14.84 | 1.5M |
| 2025-03-13 | 13.72 | 14.34 | 13.55 | 14.21 | 0.7M |
| 2025-03-12 | 13.69 | 13.86 | 13.53 | 13.64 | 1.2M |
| 2025-03-11 | 13.14 | 13.68 | 13.14 | 13.63 | 0.7M |
| 2025-03-10 | 13.34 | 13.50 | 12.98 | 13.04 | 0.7M |
| 2025-03-07 | 13.59 | 13.60 | 13.05 | 13.42 | 0.5M |
| 2025-03-06 | 13.58 | 13.80 | 13.49 | 13.52 | 1.0M |
| 2025-03-05 | 13.10 | 13.90 | 13.06 | 13.60 | 1.3M |
| 2025-03-04 | 12.89 | 13.21 | 12.69 | 13.06 | 0.5M |
| 2025-03-03 | 12.96 | 13.16 | 12.74 | 12.80 | 0.5M |
| 2025-02-28 | 12.61 | 12.79 | 12.45 | 12.75 | 1.0M |
| 2025-02-27 | 12.67 | 12.84 | 12.58 | 12.81 | 0.7M |
| 2025-02-26 | 12.59 | 13.13 | 12.59 | 12.84 | 0.6M |
| 2025-02-25 | 12.64 | 12.87 | 12.30 | 12.61 | 1.7M |
| 2025-02-24 | 12.49 | 12.81 | 12.27 | 12.75 | 1.2M |
| 2025-02-21 | 12.90 | 13.34 | 12.42 | 12.60 | 4.0M |
| 2025-02-20 | 13.30 | 13.50 | 13.06 | 13.10 | 0.9M |
| 2025-02-19 | 13.24 | 13.41 | 13.08 | 13.25 | 0.7M |
| 2025-02-18 | 13.44 | 13.61 | 13.22 | 13.43 | 0.6M |
| 2025-02-14 | 13.61 | 13.73 | 13.30 | 13.37 | 1.0M |
| 2025-02-13 | 13.18 | 13.40 | 13.00 | 13.28 | 0.6M |
| 2025-02-12 | 12.94 | 13.47 | 12.94 | 13.15 | 1.4M |
| 2025-02-11 | 13.15 | 13.27 | 12.95 | 12.96 | 0.9M |
| 2025-02-10 | 13.20 | 13.51 | 13.13 | 13.34 | 0.7M |
| 2025-02-07 | 13.28 | 13.54 | 13.01 | 13.05 | 0.4M |
| 2025-02-06 | 13.28 | 13.28 | 13.09 | 13.17 | 0.8M |
| 2025-02-05 | 13.12 | 13.57 | 13.04 | 13.20 | 1.3M |
| 2025-02-04 | 13.01 | 13.17 | 12.89 | 13.00 | 1.1M |
| 2025-02-03 | 12.71 | 13.10 | 12.62 | 12.97 | 1.7M |
| 2025-01-31 | 12.93 | 13.10 | 12.61 | 12.76 | 0.8M |
| 2025-01-30 | 12.85 | 13.14 | 12.65 | 12.79 | 1.7M |
| 2025-01-29 | 12.36 | 12.60 | 12.26 | 12.51 | 0.4M |
| 2025-01-28 | 12.55 | 12.63 | 12.38 | 12.40 | 0.4M |
| 2025-01-27 | 12.92 | 12.92 | 12.47 | 12.54 | 0.5M |
| 2025-01-24 | 13.07 | 13.17 | 12.85 | 13.00 | 0.8M |
| 2025-01-23 | 12.91 | 12.91 | 12.55 | 12.85 | 0.5M |
| 2025-01-22 | 13.10 | 13.18 | 12.77 | 13.01 | 1.2M |
| 2025-01-21 | 13.00 | 13.20 | 12.96 | 12.98 | 1.1M |
| 2025-01-17 | 12.81 | 13.08 | 12.77 | 12.89 | 0.9M |
| 2025-01-16 | 12.98 | 13.06 | 12.86 | 12.90 | 0.3M |
| 2025-01-15 | 12.91 | 13.01 | 12.70 | 12.92 | 0.7M |
| 2025-01-14 | 12.55 | 12.85 | 12.48 | 12.78 | 0.8M |
| 2025-01-13 | 12.47 | 12.64 | 12.20 | 12.46 | 0.6M |
| 2025-01-10 | 12.89 | 13.05 | 12.45 | 12.70 | 0.7M |
| 2025-01-08 | 12.29 | 12.73 | 12.05 | 12.62 | 1.3M |
| 2025-01-07 | 12.39 | 12.78 | 12.07 | 12.12 | 1.0M |
| 2025-01-06 | 12.00 | 12.48 | 12.00 | 12.20 | 0.6M |
| 2025-01-03 | 12.15 | 12.26 | 11.92 | 11.97 | 1.1M |
| 2025-01-02 | 11.58 | 12.21 | 11.50 | 12.10 | 0.5M |