37.26
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 38.16 | 38.52 | 37.90 | 38.00 | 1,213.4K |
| 09:35 | 38.00 | 38.56 | 38.00 | 38.16 | 557.9K |
| 09:40 | 38.20 | 38.48 | 38.06 | 38.40 | 432.2K |
| 09:45 | 38.36 | 38.78 | 38.30 | 38.36 | 706.0K |
| 09:50 | 38.36 | 38.36 | 37.80 | 37.80 | 744.8K |
| 09:55 | 37.80 | 38.22 | 37.76 | 38.12 | 454.8K |
| 10:00 | 38.20 | 38.20 | 38.02 | 38.02 | 266.4K |
| 10:05 | 38.08 | 38.36 | 37.92 | 38.36 | 256.4K |
| 10:10 | 38.38 | 38.40 | 38.08 | 38.24 | 229.0K |
| 10:15 | 38.20 | 38.28 | 37.84 | 37.90 | 320.6K |
| 10:20 | 37.92 | 38.02 | 37.88 | 37.98 | 111.0K |
| 10:25 | 38.00 | 38.66 | 38.00 | 38.48 | 772.8K |
| 10:30 | 38.50 | 38.98 | 38.48 | 38.70 | 784.4K |
| 10:35 | 38.74 | 38.84 | 38.34 | 38.36 | 747.8K |
| 10:40 | 38.38 | 38.50 | 38.26 | 38.28 | 303.6K |
| 10:45 | 38.26 | 38.40 | 38.18 | 38.24 | 212.0K |
| 10:50 | 38.22 | 38.34 | 38.12 | 38.14 | 137.6K |
| 10:55 | 38.16 | 38.18 | 38.14 | 38.14 | 118.6K |
| 11:00 | 38.16 | 38.20 | 38.08 | 38.20 | 283.6K |
| 11:05 | 38.22 | 38.24 | 38.04 | 38.06 | 178.2K |
| 11:10 | 38.04 | 38.10 | 38.00 | 38.08 | 106.4K |
| 11:15 | 38.10 | 38.18 | 38.02 | 38.04 | 158.2K |
| 11:20 | 38.06 | 38.08 | 37.94 | 37.96 | 131.0K |
| 11:25 | 37.94 | 38.00 | 37.82 | 37.86 | 183.0K |
| 11:30 | 37.88 | 37.90 | 37.80 | 37.82 | 130.4K |
| 11:35 | 37.88 | 37.88 | 37.82 | 37.84 | 40.6K |
| 11:40 | 37.84 | 37.86 | 37.80 | 37.82 | 34.4K |
| 11:45 | 37.80 | 37.82 | 37.60 | 37.76 | 235.8K |
| 11:50 | 37.70 | 37.80 | 37.64 | 37.78 | 125.8K |
| 11:55 | 37.76 | 37.78 | 37.74 | 37.74 | 30.0K |
| 13:00 | 37.72 | 37.86 | 37.60 | 37.66 | 182.0K |
| 13:05 | 37.64 | 37.64 | 37.40 | 37.46 | 464.8K |
| 13:10 | 37.48 | 37.78 | 37.46 | 37.78 | 123.6K |
| 13:15 | 37.76 | 37.88 | 37.76 | 37.80 | 121.2K |
| 13:20 | 37.78 | 38.00 | 37.72 | 37.88 | 136.4K |
| 13:25 | 37.84 | 37.92 | 37.84 | 37.86 | 70.2K |
| 13:30 | 37.88 | 38.00 | 37.82 | 37.86 | 101.8K |
| 13:35 | 37.88 | 37.98 | 37.88 | 37.96 | 57.6K |
| 13:40 | 37.94 | 37.98 | 37.78 | 37.90 | 270.6K |
| 13:45 | 37.88 | 38.20 | 37.88 | 38.20 | 247.0K |
| 13:50 | 38.16 | 38.18 | 37.94 | 38.08 | 205.8K |
| 13:55 | 38.10 | 38.16 | 37.88 | 37.88 | 135.8K |
| 14:00 | 37.86 | 37.98 | 37.74 | 37.98 | 340.2K |
| 14:05 | 37.92 | 38.00 | 37.86 | 37.90 | 69.8K |
| 14:10 | 37.80 | 37.90 | 37.80 | 37.88 | 52.4K |
| 14:15 | 37.90 | 37.96 | 37.88 | 37.92 | 69.8K |
| 14:20 | 37.92 | 37.96 | 37.86 | 37.86 | 116.0K |
| 14:25 | 37.84 | 37.86 | 37.60 | 37.64 | 155.0K |
| 14:30 | 37.66 | 37.80 | 37.50 | 37.52 | 218.6K |
| 14:35 | 37.54 | 37.66 | 37.54 | 37.54 | 255.0K |
| 14:40 | 37.58 | 37.80 | 37.58 | 37.76 | 196.8K |
| 14:45 | 37.74 | 37.76 | 37.56 | 37.58 | 141.6K |
| 14:50 | 37.56 | 37.62 | 37.48 | 37.48 | 340.2K |
| 14:55 | 37.48 | 37.48 | 37.40 | 37.46 | 247.8K |
| 15:00 | 37.44 | 37.50 | 37.20 | 37.22 | 489.4K |
| 15:05 | 37.26 | 37.28 | 37.06 | 37.18 | 507.0K |
| 15:10 | 37.14 | 37.26 | 37.10 | 37.14 | 307.8K |
| 15:15 | 37.12 | 37.14 | 36.92 | 37.02 | 805.6K |
| 15:20 | 36.98 | 37.06 | 36.76 | 36.88 | 850.8K |
| 15:25 | 36.90 | 37.18 | 36.88 | 37.10 | 307.0K |
| 15:30 | 37.12 | 37.40 | 37.12 | 37.36 | 245.7K |
| 15:35 | 37.34 | 37.36 | 37.20 | 37.20 | 138.6K |
| 15:40 | 37.24 | 37.28 | 37.06 | 37.08 | 304.4K |
| 15:45 | 37.18 | 37.22 | 37.10 | 37.20 | 355.6K |
| 15:50 | 37.18 | 37.24 | 37.16 | 37.16 | 197.9K |
| 15:55 | 37.14 | 37.26 | 37.04 | 37.26 | 353.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 38.28 | 38.98 | 36.74 | 37.26 | 19.5M |
| 2025-09-25 | 38.70 | 40.30 | 37.82 | 38.08 | 34.5M |
| 2025-09-24 | 36.90 | 38.88 | 36.00 | 37.60 | 28.7M |
| 2025-09-23 | 37.14 | 38.30 | 35.38 | 36.44 | 24.3M |
| 2025-09-22 | 38.00 | 38.50 | 35.72 | 36.96 | 23.0M |
| 2025-09-19 | 34.62 | 38.06 | 34.62 | 37.30 | 51.2M |
| 2025-09-18 | 34.60 | 34.86 | 33.50 | 34.06 | 16.4M |
| 2025-09-17 | 33.62 | 35.14 | 33.18 | 34.52 | 17.0M |
| 2025-09-16 | 35.06 | 35.50 | 33.08 | 33.50 | 20.7M |
| 2025-09-15 | 34.04 | 36.26 | 34.04 | 34.64 | 28.9M |
| 2025-09-12 | 34.62 | 34.80 | 33.50 | 33.78 | 15.6M |
| 2025-09-11 | 33.90 | 34.44 | 33.08 | 34.08 | 19.2M |
| 2025-09-10 | 33.30 | 34.78 | 33.30 | 33.90 | 36.4M |
| 2025-09-09 | 36.82 | 37.96 | 36.10 | 36.46 | 31.9M |
| 2025-09-08 | 36.00 | 37.78 | 34.50 | 36.82 | 48.7M |
| 2025-09-05 | 31.30 | 35.22 | 31.02 | 34.98 | 53.4M |
| 2025-09-04 | 30.42 | 32.06 | 30.38 | 31.08 | 21.2M |
| 2025-09-03 | 30.50 | 31.70 | 30.04 | 30.44 | 14.8M |
| 2025-09-02 | 31.98 | 32.36 | 30.42 | 30.52 | 14.7M |
| 2025-09-01 | 31.46 | 32.30 | 30.90 | 31.70 | 15.7M |
| 2025-08-29 | 30.40 | 31.86 | 30.20 | 31.36 | 20.7M |
| 2025-08-28 | 30.26 | 30.34 | 29.24 | 30.08 | 12.1M |
| 2025-08-27 | 30.38 | 31.28 | 29.94 | 30.30 | 16.0M |
| 2025-08-26 | 30.38 | 30.88 | 29.18 | 30.08 | 24.6M |
| 2025-08-25 | 31.44 | 31.78 | 30.34 | 30.98 | 17.6M |
| 2025-08-22 | 31.22 | 31.52 | 30.46 | 30.80 | 11.5M |
| 2025-08-21 | 31.62 | 32.08 | 30.82 | 31.22 | 8.2M |
| 2025-08-20 | 32.96 | 32.96 | 30.90 | 31.72 | 16.4M |
| 2025-08-19 | 33.46 | 34.08 | 33.14 | 33.36 | 9.3M |
| 2025-08-18 | 34.90 | 35.78 | 33.78 | 33.78 | 17.1M |
| 2025-08-15 | 32.54 | 34.06 | 32.46 | 34.04 | 16.4M |
| 2025-08-14 | 33.64 | 33.90 | 32.14 | 32.64 | 10.4M |
| 2025-08-13 | 33.80 | 34.04 | 32.60 | 33.34 | 13.7M |
| 2025-08-12 | 34.20 | 34.22 | 31.70 | 33.64 | 38.7M |
| 2025-08-11 | 31.28 | 34.34 | 30.06 | 34.00 | 64.7M |
| 2025-08-08 | 27.74 | 28.90 | 27.10 | 28.12 | 21.5M |
| 2025-08-07 | 26.58 | 27.58 | 25.74 | 27.44 | 20.7M |
| 2025-08-06 | 26.20 | 26.50 | 25.82 | 26.36 | 7.6M |
| 2025-08-05 | 26.48 | 26.50 | 25.98 | 26.24 | 6.4M |
| 2025-08-04 | 25.80 | 26.52 | 25.80 | 26.22 | 5.6M |
| 2025-08-01 | 26.00 | 26.90 | 26.00 | 26.30 | 9.7M |
| 2025-07-31 | 27.25 | 27.25 | 25.75 | 26.10 | 17.8M |
| 2025-07-30 | 28.80 | 29.00 | 27.00 | 27.30 | 18.7M |
| 2025-07-29 | 28.35 | 28.95 | 27.90 | 28.30 | 14.4M |
| 2025-07-28 | 29.45 | 30.00 | 28.50 | 28.75 | 22.0M |
| 2025-07-25 | 31.95 | 31.95 | 30.05 | 30.80 | 32.2M |
| 2025-07-24 | 28.00 | 32.20 | 27.65 | 30.80 | 51.3M |
| 2025-07-23 | 28.80 | 29.40 | 27.65 | 27.90 | 17.5M |
| 2025-07-22 | 26.35 | 28.80 | 26.15 | 28.65 | 29.4M |
| 2025-07-21 | 26.05 | 26.50 | 25.55 | 26.30 | 12.6M |
| 2025-07-18 | 25.40 | 26.70 | 25.20 | 25.75 | 16.7M |
| 2025-07-17 | 24.15 | 25.40 | 23.80 | 25.20 | 17.0M |
| 2025-07-16 | 24.75 | 24.80 | 23.80 | 24.00 | 10.8M |
| 2025-07-15 | 25.70 | 25.80 | 24.10 | 24.90 | 15.1M |
| 2025-07-14 | 25.50 | 27.30 | 25.25 | 25.85 | 19.3M |
| 2025-07-11 | 25.00 | 25.65 | 24.65 | 24.80 | 9.0M |
| 2025-07-10 | 24.85 | 25.15 | 24.30 | 24.75 | 6.9M |
| 2025-07-09 | 25.30 | 25.60 | 24.70 | 25.00 | 7.6M |
| 2025-07-08 | 24.85 | 25.65 | 24.55 | 25.35 | 10.1M |
| 2025-07-07 | 24.85 | 24.90 | 23.95 | 24.70 | 7.1M |
| 2025-07-04 | 25.20 | 25.20 | 24.10 | 24.70 | 9.0M |
| 2025-07-03 | 23.95 | 25.45 | 23.75 | 25.00 | 19.8M |
| 2025-07-02 | 22.90 | 24.00 | 22.50 | 23.70 | 13.5M |
| 2025-06-30 | 23.40 | 23.45 | 22.50 | 22.80 | 6.7M |
| 2025-06-27 | 23.00 | 23.90 | 22.75 | 23.05 | 15.4M |
| 2025-06-26 | 22.65 | 24.15 | 22.40 | 22.60 | 15.9M |
| 2025-06-25 | 22.35 | 22.75 | 22.05 | 22.50 | 9.0M |
| 2025-06-24 | 21.00 | 22.30 | 20.85 | 22.05 | 10.6M |
| 2025-06-23 | 20.10 | 20.90 | 20.05 | 20.80 | 2.9M |
| 2025-06-20 | 20.55 | 20.90 | 20.10 | 20.35 | 5.0M |
| 2025-06-19 | 20.50 | 21.20 | 20.00 | 20.45 | 4.3M |
| 2025-06-18 | 20.65 | 20.80 | 20.20 | 20.50 | 4.1M |
| 2025-06-17 | 21.20 | 21.35 | 20.80 | 20.85 | 2.5M |
| 2025-06-16 | 21.00 | 21.20 | 20.60 | 21.00 | 3.0M |
| 2025-06-13 | 21.40 | 21.90 | 20.85 | 21.20 | 5.2M |
| 2025-06-12 | 21.25 | 21.90 | 20.95 | 21.50 | 7.3M |
| 2025-06-11 | 20.55 | 21.65 | 20.55 | 21.25 | 7.7M |
| 2025-06-10 | 20.30 | 20.80 | 20.20 | 20.55 | 4.7M |
| 2025-06-09 | 20.45 | 20.85 | 20.00 | 20.40 | 4.9M |
| 2025-06-06 | 20.10 | 20.50 | 19.88 | 20.25 | 4.6M |
| 2025-06-05 | 19.90 | 20.25 | 19.58 | 19.98 | 5.0M |
| 2025-06-04 | 19.04 | 20.00 | 18.94 | 19.68 | 7.4M |
| 2025-06-03 | 18.76 | 19.08 | 18.62 | 18.82 | 4.3M |
| 2025-06-02 | 19.10 | 19.18 | 18.12 | 18.70 | 2.1M |
| 2025-05-30 | 19.44 | 19.44 | 19.14 | 19.20 | 1.5M |
| 2025-05-29 | 19.00 | 19.52 | 18.90 | 19.44 | 3.2M |
| 2025-05-28 | 19.24 | 19.30 | 18.80 | 19.00 | 3.6M |
| 2025-05-27 | 19.30 | 19.68 | 19.10 | 19.24 | 2.4M |
| 2025-05-26 | 19.76 | 19.76 | 19.22 | 19.24 | 3.1M |
| 2025-05-23 | 19.74 | 20.80 | 19.74 | 19.76 | 6.2M |
| 2025-05-22 | 19.86 | 20.20 | 19.68 | 19.72 | 4.7M |
| 2025-05-21 | 19.22 | 20.10 | 19.10 | 19.86 | 5.8M |
| 2025-05-20 | 19.12 | 19.22 | 18.86 | 19.20 | 2.5M |
| 2025-05-19 | 19.12 | 19.18 | 18.72 | 19.12 | 2.4M |
| 2025-05-16 | 19.20 | 19.40 | 19.10 | 19.18 | 2.9M |
| 2025-05-15 | 20.05 | 20.20 | 19.20 | 19.34 | 6.0M |
| 2025-05-14 | 19.88 | 20.45 | 19.88 | 20.20 | 4.0M |
| 2025-05-13 | 20.10 | 20.30 | 19.76 | 19.82 | 5.1M |
| 2025-05-12 | 19.70 | 20.15 | 19.42 | 20.05 | 9.5M |
| 2025-05-09 | 19.40 | 19.48 | 19.18 | 19.42 | 2.2M |
| 2025-05-08 | 19.40 | 19.66 | 19.12 | 19.42 | 2.5M |
| 2025-05-07 | 19.70 | 19.80 | 19.22 | 19.36 | 3.3M |
| 2025-05-06 | 19.30 | 19.54 | 19.00 | 19.40 | 3.0M |
| 2025-05-02 | 18.94 | 19.28 | 18.66 | 19.18 | 1.4M |
| 2025-04-30 | 18.96 | 19.22 | 18.50 | 18.94 | 5.8M |
| 2025-04-29 | 18.98 | 19.18 | 18.70 | 19.14 | 2.7M |
| 2025-04-28 | 18.80 | 18.96 | 18.46 | 18.76 | 2.4M |
| 2025-04-25 | 19.44 | 19.44 | 18.78 | 18.80 | 3.5M |
| 2025-04-24 | 19.34 | 19.78 | 18.88 | 19.22 | 8.9M |
| 2025-04-23 | 18.58 | 18.92 | 18.52 | 18.74 | 4.2M |
| 2025-04-22 | 18.28 | 18.42 | 17.82 | 18.38 | 3.9M |
| 2025-04-17 | 18.36 | 18.54 | 18.22 | 18.30 | 2.4M |
| 2025-04-16 | 18.86 | 18.86 | 18.18 | 18.38 | 3.4M |
| 2025-04-15 | 19.04 | 19.28 | 18.78 | 18.86 | 3.0M |
| 2025-04-14 | 18.80 | 19.36 | 18.60 | 19.04 | 6.9M |
| 2025-04-11 | 17.90 | 18.50 | 17.76 | 18.26 | 5.8M |
| 2025-04-10 | 18.00 | 18.48 | 17.68 | 17.86 | 10.4M |
| 2025-04-09 | 16.38 | 17.14 | 16.22 | 16.98 | 10.1M |
| 2025-04-08 | 17.46 | 17.66 | 16.48 | 17.20 | 13.0M |
| 2025-04-07 | 18.10 | 19.16 | 16.76 | 17.28 | 19.6M |
| 2025-04-03 | 20.50 | 20.90 | 20.20 | 20.60 | 4.3M |
| 2025-04-02 | 20.65 | 21.05 | 20.40 | 20.85 | 2.9M |
| 2025-04-01 | 21.10 | 21.35 | 20.70 | 20.70 | 4.4M |
| 2025-03-31 | 21.50 | 21.55 | 20.55 | 21.05 | 6.8M |
| 2025-03-28 | 22.10 | 22.15 | 21.50 | 21.70 | 3.4M |
| 2025-03-27 | 21.80 | 22.20 | 21.35 | 22.10 | 3.4M |
| 2025-03-26 | 22.35 | 22.35 | 21.70 | 21.85 | 3.8M |
| 2025-03-25 | 22.40 | 22.60 | 21.80 | 22.15 | 4.5M |
| 2025-03-24 | 22.15 | 22.35 | 21.75 | 22.30 | 5.6M |
| 2025-03-21 | 23.20 | 23.25 | 21.90 | 22.10 | 10.4M |
| 2025-03-20 | 23.85 | 23.85 | 22.90 | 23.05 | 6.7M |
| 2025-03-19 | 23.60 | 23.95 | 23.25 | 23.95 | 6.4M |
| 2025-03-18 | 23.85 | 24.10 | 23.50 | 23.75 | 8.8M |
| 2025-03-17 | 22.70 | 24.15 | 22.65 | 23.40 | 12.8M |
| 2025-03-14 | 22.35 | 22.85 | 21.95 | 22.70 | 8.5M |
| 2025-03-13 | 22.30 | 22.45 | 21.75 | 22.10 | 7.5M |
| 2025-03-12 | 22.70 | 22.95 | 21.75 | 22.15 | 9.0M |
| 2025-03-11 | 22.40 | 22.55 | 22.00 | 22.40 | 11.9M |
| 2025-03-10 | 23.55 | 24.00 | 22.65 | 23.00 | 7.8M |
| 2025-03-07 | 23.75 | 24.55 | 23.15 | 23.55 | 13.3M |
| 2025-03-06 | 23.50 | 23.85 | 22.85 | 23.55 | 13.3M |
| 2025-03-05 | 23.10 | 23.30 | 22.30 | 23.10 | 7.8M |
| 2025-03-04 | 22.90 | 23.10 | 22.25 | 22.75 | 12.1M |
| 2025-03-03 | 22.00 | 24.00 | 22.00 | 23.40 | 24.4M |
| 2025-02-28 | 23.50 | 23.90 | 21.60 | 21.85 | 20.5M |
| 2025-02-27 | 22.85 | 24.20 | 22.40 | 23.55 | 23.0M |
| 2025-02-26 | 22.15 | 22.70 | 21.90 | 22.60 | 8.6M |
| 2025-02-25 | 21.55 | 22.65 | 21.55 | 21.90 | 6.8M |
| 2025-02-24 | 22.65 | 22.85 | 21.70 | 22.00 | 7.6M |
| 2025-02-21 | 22.00 | 22.30 | 21.60 | 22.15 | 8.1M |
| 2025-02-20 | 22.25 | 22.60 | 21.75 | 21.80 | 5.3M |
| 2025-02-19 | 22.30 | 22.75 | 21.95 | 22.45 | 6.8M |
| 2025-02-18 | 22.00 | 22.90 | 21.75 | 22.20 | 14.9M |
| 2025-02-17 | 21.90 | 22.40 | 21.35 | 21.55 | 7.9M |
| 2025-02-14 | 21.50 | 21.90 | 21.00 | 21.65 | 8.3M |
| 2025-02-13 | 21.90 | 22.00 | 20.70 | 20.90 | 7.8M |
| 2025-02-12 | 20.45 | 22.10 | 20.40 | 21.55 | 12.2M |
| 2025-02-11 | 21.45 | 21.45 | 20.40 | 20.50 | 4.7M |
| 2025-02-10 | 20.80 | 21.30 | 20.80 | 21.15 | 4.4M |
| 2025-02-07 | 20.55 | 21.25 | 20.40 | 20.80 | 7.9M |
| 2025-02-06 | 19.64 | 20.70 | 19.36 | 20.40 | 7.1M |
| 2025-02-05 | 19.50 | 19.94 | 19.50 | 19.64 | 3.4M |
| 2025-02-04 | 19.50 | 19.68 | 19.18 | 19.50 | 2.1M |
| 2025-02-03 | 19.18 | 19.38 | 18.14 | 19.22 | 3.0M |
| 2025-01-28 | 20.20 | 20.20 | 19.24 | 19.32 | 2.7M |
| 2025-01-27 | 20.05 | 20.80 | 20.05 | 20.25 | 3.6M |
| 2025-01-24 | 20.10 | 20.60 | 19.88 | 20.45 | 4.1M |
| 2025-01-23 | 20.50 | 20.80 | 20.10 | 20.30 | 2.5M |
| 2025-01-22 | 21.00 | 21.05 | 20.10 | 20.50 | 4.8M |
| 2025-01-21 | 21.40 | 21.65 | 20.80 | 20.90 | 4.9M |
| 2025-01-20 | 21.25 | 21.70 | 21.20 | 21.40 | 4.3M |
| 2025-01-17 | 21.10 | 21.75 | 21.10 | 21.20 | 5.9M |
| 2025-01-16 | 20.90 | 21.50 | 20.85 | 21.00 | 5.1M |
| 2025-01-15 | 20.60 | 21.10 | 20.10 | 20.75 | 5.3M |
| 2025-01-14 | 20.60 | 20.85 | 20.40 | 20.60 | 4.1M |
| 2025-01-13 | 19.70 | 20.75 | 19.56 | 20.35 | 4.1M |
| 2025-01-10 | 20.40 | 20.70 | 19.82 | 19.90 | 3.8M |
| 2025-01-09 | 20.40 | 20.80 | 20.35 | 20.50 | 2.6M |
| 2025-01-08 | 20.75 | 20.75 | 20.05 | 20.50 | 3.7M |
| 2025-01-07 | 20.00 | 20.85 | 19.92 | 20.75 | 6.1M |
| 2025-01-06 | 19.88 | 20.35 | 19.76 | 20.00 | 5.1M |
| 2025-01-03 | 19.96 | 20.05 | 19.24 | 19.38 | 5.1M |
| 2025-01-02 | 20.10 | 20.25 | 19.42 | 19.96 | 5.2M |