39.06
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 40.26 | 40.30 | 39.86 | 40.12 | 1,535.7K |
| 09:35 | 40.18 | 40.38 | 39.96 | 40.08 | 769.5K |
| 09:40 | 40.04 | 40.32 | 39.94 | 39.98 | 945.0K |
| 09:45 | 39.92 | 40.02 | 39.80 | 39.82 | 569.5K |
| 09:50 | 39.78 | 39.98 | 39.64 | 39.98 | 707.5K |
| 09:55 | 39.98 | 40.16 | 39.88 | 39.92 | 490.0K |
| 10:00 | 39.94 | 40.08 | 39.92 | 40.04 | 237.0K |
| 10:05 | 40.00 | 40.04 | 39.94 | 40.00 | 379.0K |
| 10:10 | 40.02 | 40.30 | 40.02 | 40.24 | 634.5K |
| 10:15 | 40.24 | 40.24 | 40.04 | 40.08 | 381.0K |
| 10:20 | 40.06 | 40.06 | 39.98 | 39.98 | 195.0K |
| 10:25 | 39.98 | 40.00 | 39.86 | 40.00 | 217.5K |
| 10:30 | 39.98 | 40.40 | 39.98 | 40.38 | 839.3K |
| 10:35 | 40.40 | 40.56 | 40.38 | 40.48 | 1,013.8K |
| 10:40 | 40.44 | 40.60 | 40.32 | 40.40 | 327.0K |
| 10:45 | 40.42 | 40.44 | 40.30 | 40.30 | 351.0K |
| 10:50 | 40.28 | 40.36 | 40.14 | 40.22 | 821.6K |
| 10:55 | 40.20 | 40.36 | 40.20 | 40.24 | 258.3K |
| 11:00 | 40.22 | 40.34 | 40.18 | 40.34 | 395.0K |
| 11:05 | 40.36 | 40.36 | 40.26 | 40.26 | 142.0K |
| 11:10 | 40.26 | 40.28 | 40.22 | 40.26 | 100.5K |
| 11:15 | 40.24 | 40.34 | 40.20 | 40.32 | 377.5K |
| 11:20 | 40.30 | 40.36 | 40.28 | 40.36 | 111.5K |
| 11:25 | 40.34 | 40.38 | 40.34 | 40.38 | 168.0K |
| 11:30 | 40.40 | 40.40 | 40.26 | 40.26 | 162.0K |
| 11:35 | 40.28 | 40.30 | 40.26 | 40.30 | 53.5K |
| 11:40 | 40.32 | 40.34 | 40.14 | 40.18 | 603.5K |
| 11:45 | 40.20 | 40.24 | 40.12 | 40.14 | 567.0K |
| 11:50 | 40.12 | 40.14 | 40.10 | 40.12 | 156.0K |
| 11:55 | 40.10 | 40.14 | 40.10 | 40.14 | 161.5K |
| 13:00 | 40.12 | 40.12 | 40.00 | 40.10 | 365.2K |
| 13:05 | 40.10 | 40.22 | 40.10 | 40.20 | 226.5K |
| 13:10 | 40.18 | 40.22 | 40.04 | 40.12 | 202.5K |
| 13:15 | 40.10 | 40.10 | 40.02 | 40.02 | 236.0K |
| 13:20 | 40.00 | 40.08 | 40.00 | 40.00 | 266.5K |
| 13:25 | 40.02 | 40.06 | 39.88 | 39.90 | 247.1K |
| 13:30 | 39.88 | 39.92 | 39.80 | 39.92 | 312.5K |
| 13:35 | 39.94 | 39.98 | 39.94 | 39.96 | 123.5K |
| 13:40 | 39.98 | 40.02 | 39.96 | 39.96 | 163.5K |
| 13:45 | 39.92 | 39.94 | 39.86 | 39.88 | 307.0K |
| 13:50 | 39.86 | 40.06 | 39.86 | 40.06 | 505.5K |
| 13:55 | 40.04 | 40.08 | 40.02 | 40.08 | 253.5K |
| 14:00 | 40.06 | 40.10 | 40.00 | 40.10 | 478.0K |
| 14:05 | 40.12 | 40.24 | 40.10 | 40.10 | 397.0K |
| 14:10 | 40.12 | 40.18 | 40.06 | 40.10 | 215.7K |
| 14:15 | 40.08 | 40.10 | 40.02 | 40.06 | 139.5K |
| 14:20 | 40.08 | 40.10 | 40.08 | 40.10 | 43.0K |
| 14:25 | 40.08 | 40.20 | 40.08 | 40.18 | 231.5K |
| 14:30 | 40.24 | 40.28 | 40.16 | 40.20 | 501.8K |
| 14:35 | 40.18 | 40.22 | 40.12 | 40.14 | 127.6K |
| 14:40 | 40.12 | 40.14 | 40.04 | 40.14 | 299.0K |
| 14:45 | 40.12 | 40.20 | 40.12 | 40.20 | 150.6K |
| 14:50 | 40.16 | 40.16 | 40.06 | 40.06 | 102.5K |
| 14:55 | 40.08 | 40.08 | 40.06 | 40.06 | 130.1K |
| 15:00 | 40.08 | 40.08 | 39.94 | 39.96 | 500.7K |
| 15:05 | 39.96 | 39.96 | 39.90 | 39.90 | 172.5K |
| 15:10 | 39.92 | 39.92 | 39.84 | 39.84 | 248.5K |
| 15:15 | 39.86 | 39.92 | 39.84 | 39.84 | 420.0K |
| 15:20 | 39.86 | 39.86 | 39.78 | 39.78 | 492.5K |
| 15:25 | 39.80 | 39.88 | 39.78 | 39.88 | 200.0K |
| 15:30 | 39.86 | 39.94 | 39.86 | 39.94 | 232.5K |
| 15:35 | 39.92 | 40.00 | 39.92 | 39.92 | 313.0K |
| 15:40 | 39.94 | 39.94 | 39.88 | 39.88 | 218.0K |
| 15:45 | 39.90 | 39.92 | 39.88 | 39.92 | 445.5K |
| 15:50 | 39.92 | 39.98 | 39.90 | 39.98 | 510.0K |
| 15:55 | 39.96 | 40.10 | 39.96 | 40.00 | 2,641.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 38.82 | 39.66 | 38.06 | 39.06 | 45.9M |
| 2025-09-25 | 40.42 | 40.60 | 39.64 | 40.00 | 26.1M |
| 2025-09-24 | 39.80 | 40.20 | 38.92 | 39.96 | 28.5M |
| 2025-09-23 | 40.22 | 40.60 | 38.84 | 39.50 | 37.6M |
| 2025-09-22 | 38.00 | 40.20 | 37.80 | 40.08 | 61.0M |
| 2025-09-19 | 39.00 | 39.40 | 37.20 | 37.78 | 50.9M |
| 2025-09-18 | 39.00 | 39.94 | 37.92 | 38.90 | 51.9M |
| 2025-09-17 | 39.00 | 39.44 | 37.92 | 39.22 | 41.5M |
| 2025-09-16 | 38.90 | 39.06 | 37.88 | 38.76 | 33.9M |
| 2025-09-15 | 36.50 | 38.96 | 36.50 | 38.84 | 51.9M |
| 2025-09-12 | 36.78 | 37.18 | 35.80 | 36.48 | 40.8M |
| 2025-09-11 | 34.02 | 36.38 | 34.02 | 36.00 | 114.1M |
| 2025-09-10 | 38.50 | 38.72 | 37.42 | 37.60 | 29.4M |
| 2025-09-09 | 39.10 | 39.38 | 37.42 | 37.66 | 52.0M |
| 2025-09-08 | 37.02 | 39.10 | 37.02 | 38.98 | 78.9M |
| 2025-09-05 | 35.30 | 37.26 | 34.96 | 36.94 | 63.1M |
| 2025-09-04 | 36.84 | 37.64 | 34.92 | 35.28 | 70.7M |
| 2025-09-03 | 36.80 | 37.00 | 35.58 | 36.58 | 52.2M |
| 2025-09-02 | 35.98 | 37.44 | 35.16 | 35.74 | 64.0M |
| 2025-09-01 | 33.60 | 36.00 | 33.52 | 35.98 | 82.1M |
| 2025-08-29 | 31.28 | 33.74 | 31.22 | 33.20 | 83.0M |
| 2025-08-28 | 31.76 | 32.00 | 30.14 | 31.04 | 51.1M |
| 2025-08-27 | 33.30 | 34.00 | 31.56 | 31.76 | 56.6M |
| 2025-08-26 | 32.94 | 33.60 | 32.42 | 32.62 | 46.8M |
| 2025-08-25 | 33.40 | 33.50 | 32.36 | 33.28 | 52.3M |
| 2025-08-22 | 31.64 | 33.00 | 31.28 | 32.92 | 60.8M |
| 2025-08-21 | 31.16 | 31.98 | 30.68 | 31.32 | 44.2M |
| 2025-08-20 | 30.20 | 31.08 | 29.58 | 30.62 | 47.9M |
| 2025-08-19 | 31.32 | 31.96 | 29.60 | 29.78 | 63.2M |
| 2025-08-18 | 31.10 | 31.48 | 30.40 | 31.00 | 56.6M |
| 2025-08-15 | 30.72 | 31.18 | 30.44 | 30.94 | 46.9M |
| 2025-08-14 | 31.40 | 32.16 | 30.62 | 30.82 | 64.4M |
| 2025-08-13 | 29.90 | 31.00 | 29.42 | 30.80 | 62.6M |
| 2025-08-12 | 29.84 | 29.84 | 28.92 | 29.56 | 40.9M |
| 2025-08-11 | 29.72 | 30.04 | 29.34 | 29.72 | 50.3M |
| 2025-08-08 | 29.90 | 30.14 | 29.18 | 29.36 | 55.2M |
| 2025-08-07 | 31.66 | 31.74 | 29.82 | 30.02 | 75.2M |
| 2025-08-06 | 31.86 | 32.04 | 31.20 | 31.62 | 33.5M |
| 2025-08-05 | 31.88 | 31.96 | 30.94 | 31.86 | 35.5M |
| 2025-08-04 | 31.08 | 31.56 | 30.22 | 31.22 | 47.6M |
| 2025-08-01 | 32.05 | 32.95 | 31.10 | 31.35 | 48.1M |
| 2025-07-31 | 32.45 | 33.30 | 31.75 | 32.20 | 68.1M |
| 2025-07-30 | 33.40 | 35.60 | 32.25 | 33.40 | 124.6M |
| 2025-07-29 | 32.00 | 33.75 | 31.70 | 33.60 | 72.7M |
| 2025-07-28 | 31.85 | 32.10 | 31.05 | 32.00 | 50.6M |
| 2025-07-25 | 30.00 | 32.40 | 29.80 | 31.50 | 90.1M |
| 2025-07-24 | 28.80 | 30.15 | 28.45 | 29.85 | 69.3M |
| 2025-07-23 | 28.80 | 30.10 | 28.30 | 28.75 | 118.2M |
| 2025-07-22 | 28.00 | 28.65 | 27.75 | 28.00 | 43.3M |
| 2025-07-21 | 28.95 | 28.95 | 27.70 | 28.00 | 39.5M |
| 2025-07-18 | 28.55 | 28.90 | 28.10 | 28.55 | 38.0M |
| 2025-07-17 | 27.30 | 28.65 | 27.30 | 28.30 | 57.9M |
| 2025-07-16 | 27.45 | 27.75 | 27.00 | 27.20 | 39.0M |
| 2025-07-15 | 26.75 | 27.30 | 26.50 | 27.30 | 46.7M |
| 2025-07-14 | 26.90 | 27.10 | 26.35 | 26.75 | 38.4M |
| 2025-07-11 | 26.15 | 27.50 | 26.15 | 26.65 | 99.1M |
| 2025-07-10 | 25.90 | 26.30 | 25.60 | 25.70 | 21.1M |
| 2025-07-09 | 25.50 | 26.20 | 25.30 | 25.90 | 40.3M |
| 2025-07-08 | 24.80 | 25.80 | 24.65 | 25.70 | 48.0M |
| 2025-07-07 | 26.00 | 26.20 | 24.50 | 25.05 | 47.9M |
| 2025-07-04 | 25.70 | 26.30 | 25.20 | 26.20 | 37.0M |
| 2025-07-03 | 25.65 | 26.00 | 25.40 | 25.80 | 33.8M |
| 2025-07-02 | 26.00 | 26.60 | 25.40 | 25.65 | 37.5M |
| 2025-06-30 | 24.95 | 26.00 | 24.70 | 25.65 | 27.3M |
| 2025-06-27 | 25.00 | 25.35 | 24.55 | 25.15 | 37.5M |
| 2025-06-26 | 25.50 | 25.65 | 24.60 | 25.00 | 37.6M |
| 2025-06-25 | 25.60 | 26.00 | 25.30 | 25.70 | 30.1M |
| 2025-06-24 | 24.80 | 25.50 | 24.50 | 25.40 | 47.2M |
| 2025-06-23 | 23.95 | 24.80 | 23.10 | 24.50 | 48.8M |
| 2025-06-20 | 24.15 | 24.35 | 23.85 | 24.10 | 31.9M |
| 2025-06-19 | 24.90 | 25.40 | 23.70 | 24.10 | 48.3M |
| 2025-06-18 | 25.60 | 25.95 | 24.60 | 24.85 | 48.1M |
| 2025-06-17 | 26.70 | 27.10 | 25.45 | 25.70 | 67.7M |
| 2025-06-16 | 27.00 | 27.00 | 25.95 | 26.50 | 162.3M |
| 2025-06-13 | 27.75 | 29.30 | 27.35 | 28.00 | 76.7M |
| 2025-06-12 | 26.70 | 28.05 | 26.65 | 27.75 | 48.4M |
| 2025-06-11 | 26.80 | 27.05 | 26.25 | 26.65 | 32.5M |
| 2025-06-10 | 26.20 | 27.20 | 25.95 | 26.55 | 45.4M |
| 2025-06-09 | 25.05 | 26.25 | 25.05 | 26.00 | 52.7M |
| 2025-06-06 | 24.95 | 25.15 | 24.50 | 24.65 | 30.5M |
| 2025-06-05 | 25.60 | 25.70 | 24.50 | 24.90 | 33.1M |
| 2025-06-04 | 24.70 | 25.75 | 24.60 | 25.20 | 43.8M |
| 2025-06-03 | 25.35 | 25.55 | 24.50 | 24.70 | 32.8M |
| 2025-06-02 | 24.65 | 25.00 | 24.20 | 24.95 | 16.1M |
| 2025-05-30 | 25.65 | 25.75 | 24.85 | 24.95 | 41.8M |
| 2025-05-29 | 23.60 | 25.90 | 23.60 | 25.75 | 104.6M |
| 2025-05-28 | 23.70 | 23.90 | 23.30 | 23.40 | 17.9M |
| 2025-05-27 | 23.30 | 24.10 | 23.20 | 23.70 | 25.5M |
| 2025-05-26 | 23.75 | 23.90 | 22.95 | 23.10 | 21.6M |
| 2025-05-23 | 24.05 | 24.80 | 23.50 | 23.85 | 34.7M |
| 2025-05-22 | 24.65 | 24.65 | 23.85 | 24.05 | 25.8M |
| 2025-05-21 | 24.40 | 25.15 | 24.10 | 24.70 | 47.0M |
| 2025-05-20 | 23.95 | 24.75 | 23.95 | 24.15 | 36.8M |
| 2025-05-19 | 23.30 | 24.00 | 23.10 | 23.75 | 21.8M |
| 2025-05-16 | 23.80 | 23.95 | 23.40 | 23.55 | 19.0M |
| 2025-05-15 | 23.85 | 24.40 | 23.50 | 23.85 | 26.1M |
| 2025-05-14 | 23.45 | 23.95 | 23.20 | 23.80 | 36.4M |
| 2025-05-13 | 23.50 | 23.65 | 22.70 | 23.15 | 43.8M |
| 2025-05-12 | 22.55 | 23.35 | 21.80 | 23.25 | 88.2M |
| 2025-05-09 | 22.55 | 23.15 | 22.45 | 23.10 | 37.6M |
| 2025-05-08 | 21.80 | 22.70 | 21.80 | 22.55 | 35.7M |
| 2025-05-07 | 23.50 | 23.85 | 21.60 | 21.70 | 80.7M |
| 2025-05-06 | 23.40 | 23.85 | 23.10 | 23.25 | 29.7M |
| 2025-05-02 | 22.65 | 24.50 | 22.35 | 24.10 | 26.2M |
| 2025-04-30 | 23.25 | 23.40 | 22.60 | 22.80 | 22.8M |
| 2025-04-29 | 23.30 | 23.60 | 22.90 | 23.10 | 37.0M |
| 2025-04-28 | 22.55 | 23.30 | 22.30 | 22.85 | 25.6M |
| 2025-04-25 | 23.25 | 23.50 | 22.70 | 22.80 | 35.1M |
| 2025-04-24 | 22.70 | 23.35 | 22.55 | 22.85 | 52.1M |
| 2025-04-23 | 22.30 | 23.00 | 22.00 | 22.70 | 65.5M |
| 2025-04-22 | 20.40 | 21.75 | 20.40 | 21.55 | 47.8M |
| 2025-04-17 | 20.05 | 20.80 | 20.00 | 20.50 | 29.2M |
| 2025-04-16 | 20.90 | 21.15 | 19.82 | 20.20 | 56.9M |
| 2025-04-15 | 21.50 | 21.65 | 20.55 | 21.20 | 58.8M |
| 2025-04-14 | 20.50 | 21.45 | 20.10 | 21.20 | 85.6M |
| 2025-04-11 | 19.02 | 20.25 | 18.72 | 19.94 | 82.0M |
| 2025-04-10 | 19.68 | 20.45 | 19.10 | 19.22 | 121.0M |
| 2025-04-09 | 16.36 | 18.84 | 16.20 | 18.50 | 174.7M |
| 2025-04-08 | 18.68 | 19.14 | 16.60 | 17.82 | 221.0M |
| 2025-04-07 | 21.15 | 21.15 | 18.00 | 18.28 | 233.8M |
| 2025-04-03 | 25.15 | 26.55 | 24.50 | 24.85 | 94.6M |
| 2025-04-02 | 26.60 | 26.90 | 25.75 | 26.25 | 58.0M |
| 2025-04-01 | 27.25 | 29.15 | 26.50 | 26.80 | 84.9M |
| 2025-03-31 | 26.70 | 27.35 | 25.95 | 27.05 | 56.8M |
| 2025-03-28 | 27.55 | 27.75 | 26.40 | 26.80 | 67.5M |
| 2025-03-27 | 26.30 | 28.10 | 25.65 | 27.75 | 64.2M |
| 2025-03-26 | 25.00 | 26.40 | 24.40 | 26.20 | 65.8M |
| 2025-03-25 | 26.15 | 26.45 | 25.25 | 25.90 | 34.1M |
| 2025-03-24 | 26.55 | 26.75 | 25.85 | 26.35 | 28.0M |
| 2025-03-21 | 27.50 | 27.70 | 26.00 | 26.35 | 61.5M |
| 2025-03-20 | 28.50 | 28.65 | 27.35 | 27.65 | 49.6M |
| 2025-03-19 | 28.05 | 28.65 | 27.65 | 28.50 | 44.4M |
| 2025-03-18 | 27.20 | 28.85 | 27.20 | 27.95 | 82.1M |
| 2025-03-17 | 26.95 | 27.05 | 26.40 | 26.60 | 42.8M |
| 2025-03-14 | 23.65 | 26.80 | 23.30 | 26.65 | 143.3M |
| 2025-03-13 | 23.85 | 24.35 | 22.80 | 23.30 | 29.7M |
| 2025-03-12 | 24.05 | 25.00 | 23.30 | 23.60 | 44.0M |
| 2025-03-11 | 22.95 | 24.35 | 22.65 | 24.10 | 49.0M |
| 2025-03-10 | 24.10 | 24.50 | 23.40 | 23.75 | 41.7M |
| 2025-03-07 | 23.55 | 24.45 | 23.20 | 23.75 | 53.3M |
| 2025-03-06 | 23.60 | 24.25 | 23.40 | 23.55 | 54.5M |
| 2025-03-05 | 23.10 | 23.35 | 22.65 | 23.10 | 34.7M |
| 2025-03-04 | 21.90 | 22.75 | 21.70 | 22.60 | 29.7M |
| 2025-03-03 | 22.45 | 22.90 | 21.95 | 22.40 | 38.4M |
| 2025-02-28 | 23.50 | 23.65 | 22.10 | 22.45 | 82.2M |
| 2025-02-27 | 23.55 | 24.80 | 22.85 | 23.65 | 74.3M |
| 2025-02-26 | 23.90 | 24.30 | 23.35 | 23.75 | 56.9M |
| 2025-02-25 | 22.70 | 23.60 | 22.05 | 23.35 | 75.3M |
| 2025-02-24 | 24.80 | 25.30 | 23.10 | 23.65 | 170.0M |
| 2025-02-21 | 24.85 | 26.10 | 24.30 | 26.00 | 97.3M |
| 2025-02-20 | 24.30 | 25.10 | 23.85 | 24.30 | 55.0M |
| 2025-02-19 | 23.85 | 25.25 | 23.65 | 24.30 | 65.1M |
| 2025-02-18 | 23.40 | 24.30 | 23.10 | 24.20 | 67.8M |
| 2025-02-17 | 24.10 | 24.40 | 22.60 | 23.45 | 95.6M |
| 2025-02-14 | 21.10 | 23.35 | 20.95 | 23.30 | 120.2M |
| 2025-02-13 | 21.65 | 21.90 | 20.65 | 20.85 | 63.6M |
| 2025-02-12 | 21.60 | 21.75 | 20.75 | 21.45 | 57.4M |
| 2025-02-11 | 21.80 | 22.00 | 21.15 | 21.40 | 56.2M |
| 2025-02-10 | 21.50 | 22.10 | 21.20 | 21.80 | 53.7M |
| 2025-02-07 | 21.20 | 22.00 | 21.00 | 21.30 | 72.8M |
| 2025-02-06 | 20.20 | 21.20 | 19.92 | 21.15 | 70.5M |
| 2025-02-05 | 19.58 | 20.20 | 19.06 | 20.10 | 63.9M |
| 2025-02-04 | 18.60 | 19.76 | 18.60 | 19.68 | 53.4M |
| 2025-02-03 | 18.40 | 18.50 | 17.70 | 18.48 | 21.0M |
| 2025-01-28 | 18.56 | 18.64 | 18.28 | 18.42 | 5.1M |
| 2025-01-27 | 18.24 | 18.88 | 18.22 | 18.46 | 33.9M |
| 2025-01-24 | 17.52 | 18.44 | 17.38 | 18.24 | 42.7M |
| 2025-01-23 | 17.82 | 18.14 | 17.44 | 17.56 | 32.4M |
| 2025-01-22 | 18.00 | 18.20 | 17.50 | 17.64 | 40.2M |
| 2025-01-21 | 18.88 | 19.10 | 18.00 | 18.20 | 48.0M |
| 2025-01-20 | 18.18 | 19.14 | 18.18 | 18.70 | 58.5M |
| 2025-01-17 | 17.66 | 18.14 | 17.60 | 17.96 | 41.2M |
| 2025-01-16 | 17.70 | 18.10 | 17.54 | 17.74 | 42.7M |
| 2025-01-15 | 17.70 | 17.82 | 17.20 | 17.42 | 56.5M |
| 2025-01-14 | 17.50 | 17.86 | 17.24 | 17.60 | 49.7M |
| 2025-01-13 | 17.00 | 17.20 | 16.72 | 16.90 | 33.5M |
| 2025-01-10 | 17.30 | 17.56 | 17.06 | 17.20 | 44.6M |
| 2025-01-09 | 16.48 | 17.18 | 16.40 | 16.92 | 35.7M |
| 2025-01-08 | 16.32 | 16.72 | 16.18 | 16.48 | 35.6M |
| 2025-01-07 | 16.50 | 16.52 | 15.62 | 16.18 | 47.2M |
| 2025-01-06 | 17.28 | 17.28 | 16.56 | 16.60 | 32.7M |
| 2025-01-03 | 16.82 | 17.48 | 16.72 | 17.00 | 39.3M |
| 2025-01-02 | 17.36 | 17.46 | 16.66 | 16.82 | 40.8M |