16.95
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.21 | 17.21 | 16.80 | 17.04 | 147.0K |
| 09:35 | 16.93 | 17.01 | 16.86 | 16.91 | 45.0K |
| 09:40 | 16.90 | 16.90 | 16.80 | 16.83 | 86.0K |
| 09:45 | 16.74 | 16.80 | 16.70 | 16.80 | 40.0K |
| 09:50 | 16.84 | 16.84 | 16.73 | 16.82 | 176.0K |
| 09:55 | 16.81 | 16.81 | 16.51 | 16.61 | 172.0K |
| 10:00 | 16.60 | 16.70 | 16.55 | 16.66 | 223.0K |
| 10:05 | 16.58 | 16.75 | 16.55 | 16.74 | 97.0K |
| 10:10 | 16.86 | 16.86 | 16.71 | 16.83 | 82.0K |
| 10:15 | 16.80 | 16.83 | 16.65 | 16.68 | 97.0K |
| 10:20 | 16.75 | 16.75 | 16.68 | 16.68 | 4.0K |
| 10:25 | 16.74 | 16.83 | 16.66 | 16.83 | 38.0K |
| 10:30 | 16.80 | 16.91 | 16.80 | 16.85 | 23.0K |
| 10:35 | 16.86 | 16.91 | 16.85 | 16.85 | 9.0K |
| 10:40 | 16.83 | 16.86 | 16.83 | 16.86 | 7.0K |
| 10:45 | 16.90 | 16.92 | 16.86 | 16.92 | 13.0K |
| 10:50 | 16.95 | 17.08 | 16.92 | 17.01 | 36.0K |
| 10:55 | 17.06 | 17.06 | 16.95 | 17.03 | 37.0K |
| 11:00 | 16.96 | 17.15 | 16.96 | 17.15 | 96.0K |
| 11:05 | 17.14 | 17.23 | 17.13 | 17.22 | 49.0K |
| 11:10 | 17.23 | 17.23 | 17.20 | 17.20 | 38.0K |
| 11:15 | 17.22 | 17.22 | 17.17 | 17.17 | 47.0K |
| 11:20 | 17.14 | 17.20 | 17.14 | 17.15 | 11.0K |
| 11:25 | 17.14 | 17.23 | 17.12 | 17.20 | 53.0K |
| 11:30 | 17.22 | 17.24 | 17.22 | 17.24 | 14.0K |
| 11:35 | 17.22 | 17.23 | 17.22 | 17.23 | 14.0K |
| 11:45 | 17.22 | 17.27 | 17.22 | 17.27 | 14.0K |
| 11:50 | 17.25 | 17.26 | 17.22 | 17.22 | 18.0K |
| 11:55 | 17.18 | 17.19 | 17.15 | 17.19 | 31.0K |
| 12:30 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0K |
| 13:00 | 17.19 | 17.22 | 17.18 | 17.18 | 24.0K |
| 13:05 | 17.17 | 17.18 | 17.08 | 17.12 | 241.0K |
| 13:10 | 17.11 | 17.21 | 17.10 | 17.18 | 69.0K |
| 13:15 | 17.20 | 17.23 | 17.17 | 17.21 | 135.0K |
| 13:20 | 17.21 | 17.21 | 17.17 | 17.19 | 19.0K |
| 13:25 | 17.18 | 17.18 | 17.04 | 17.04 | 50.0K |
| 13:30 | 17.12 | 17.12 | 17.05 | 17.06 | 9.0K |
| 13:35 | 17.09 | 17.18 | 17.06 | 17.15 | 36.0K |
| 13:40 | 17.10 | 17.22 | 17.10 | 17.19 | 25.0K |
| 13:45 | 17.19 | 17.20 | 17.19 | 17.20 | 5.0K |
| 13:50 | 17.18 | 17.27 | 17.18 | 17.26 | 57.0K |
| 13:55 | 17.19 | 17.24 | 17.19 | 17.24 | 101.0K |
| 14:00 | 17.25 | 17.26 | 17.24 | 17.26 | 29.0K |
| 14:05 | 17.24 | 17.30 | 17.23 | 17.28 | 80.0K |
| 14:10 | 17.30 | 17.34 | 17.30 | 17.34 | 22.0K |
| 14:15 | 17.33 | 17.34 | 17.20 | 17.24 | 85.0K |
| 14:20 | 17.22 | 17.33 | 17.22 | 17.23 | 75.0K |
| 14:30 | 17.23 | 17.23 | 17.23 | 17.23 | 16.0K |
| 14:35 | 17.15 | 17.20 | 17.15 | 17.20 | 39.0K |
| 14:40 | 17.19 | 17.21 | 17.19 | 17.21 | 217.0K |
| 14:45 | 17.22 | 17.29 | 17.20 | 17.20 | 412.0K |
| 14:50 | 17.18 | 17.18 | 17.16 | 17.17 | 30.0K |
| 14:55 | 17.16 | 17.16 | 17.12 | 17.13 | 49.0K |
| 15:00 | 17.12 | 17.12 | 17.05 | 17.05 | 57.0K |
| 15:05 | 17.04 | 17.09 | 16.93 | 17.00 | 190.0K |
| 15:10 | 16.99 | 16.99 | 16.98 | 16.98 | 22.0K |
| 15:15 | 16.96 | 16.96 | 16.87 | 16.89 | 54.0K |
| 15:20 | 16.88 | 16.96 | 16.86 | 16.96 | 119.0K |
| 15:25 | 16.97 | 17.12 | 16.97 | 17.12 | 115.0K |
| 15:30 | 17.09 | 17.10 | 17.06 | 17.10 | 54.0K |
| 15:35 | 17.09 | 17.13 | 17.08 | 17.12 | 58.0K |
| 15:40 | 17.11 | 17.11 | 17.09 | 17.09 | 60.0K |
| 15:45 | 17.08 | 17.09 | 17.00 | 17.00 | 83.0K |
| 15:50 | 17.01 | 17.01 | 16.92 | 16.92 | 66.0K |
| 15:55 | 16.93 | 16.97 | 16.70 | 16.95 | 260.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.30 | 17.34 | 16.51 | 16.95 | 4.8M |
| 2025-09-25 | 17.77 | 17.77 | 17.22 | 17.23 | 1.5M |
| 2025-09-24 | 17.82 | 17.90 | 17.19 | 17.50 | 3.8M |
| 2025-09-23 | 17.70 | 18.09 | 17.37 | 17.99 | 2.6M |
| 2025-09-22 | 17.45 | 17.90 | 16.85 | 17.80 | 2.2M |
| 2025-09-19 | 17.49 | 18.09 | 16.82 | 17.45 | 18.0M |
| 2025-09-18 | 17.33 | 17.69 | 16.77 | 17.49 | 6.2M |
| 2025-09-17 | 16.88 | 16.97 | 16.45 | 16.83 | 4.2M |
| 2025-09-16 | 17.79 | 17.79 | 16.57 | 17.02 | 3.7M |
| 2025-09-15 | 17.76 | 18.13 | 17.76 | 17.97 | 1.8M |
| 2025-09-12 | 17.23 | 18.60 | 17.23 | 18.13 | 4.3M |
| 2025-09-11 | 16.89 | 17.12 | 15.50 | 17.09 | 10.3M |
| 2025-09-10 | 17.57 | 18.39 | 17.55 | 17.88 | 3.5M |
| 2025-09-09 | 18.57 | 18.57 | 17.25 | 17.57 | 5.7M |
| 2025-09-08 | 18.90 | 18.90 | 17.86 | 18.10 | 4.3M |
| 2025-09-05 | 18.92 | 18.92 | 17.98 | 18.21 | 8.8M |
| 2025-09-04 | 18.50 | 18.88 | 17.68 | 17.81 | 9.3M |
| 2025-09-03 | 16.90 | 18.10 | 16.90 | 18.03 | 6.1M |
| 2025-09-02 | 17.50 | 17.50 | 16.63 | 16.90 | 3.6M |
| 2025-09-01 | 17.20 | 17.71 | 17.20 | 17.28 | 4.5M |
| 2025-08-29 | 16.20 | 17.60 | 16.02 | 17.12 | 8.6M |
| 2025-08-28 | 16.02 | 16.33 | 15.61 | 15.94 | 4.3M |
| 2025-08-27 | 16.65 | 17.20 | 15.84 | 16.06 | 3.3M |
| 2025-08-26 | 16.56 | 16.78 | 16.34 | 16.76 | 12.6M |
| 2025-08-25 | 16.88 | 17.03 | 16.27 | 16.66 | 4.0M |
| 2025-08-22 | 16.90 | 16.90 | 16.03 | 16.82 | 3.8M |
| 2025-08-21 | 16.58 | 16.80 | 16.15 | 16.74 | 2.9M |
| 2025-08-20 | 17.02 | 17.02 | 15.70 | 16.16 | 7.6M |
| 2025-08-19 | 16.06 | 17.50 | 15.95 | 17.09 | 10.2M |
| 2025-08-18 | 16.16 | 16.46 | 15.55 | 16.01 | 5.6M |
| 2025-08-15 | 15.46 | 16.00 | 15.30 | 16.00 | 8.8M |
| 2025-08-14 | 14.99 | 15.50 | 14.83 | 15.46 | 12.5M |
| 2025-08-13 | 13.50 | 14.98 | 13.29 | 14.98 | 13.5M |
| 2025-08-12 | 13.06 | 13.67 | 12.98 | 13.42 | 7.9M |
| 2025-08-11 | 12.30 | 13.09 | 11.90 | 13.03 | 7.2M |
| 2025-08-08 | 12.04 | 12.40 | 11.80 | 12.30 | 5.4M |
| 2025-08-07 | 12.12 | 12.29 | 11.65 | 12.01 | 5.8M |
| 2025-08-06 | 11.65 | 12.27 | 11.65 | 12.12 | 7.0M |
| 2025-08-05 | 10.35 | 11.53 | 10.35 | 11.49 | 19.5M |
| 2025-08-04 | 10.16 | 10.47 | 9.97 | 10.45 | 1.9M |
| 2025-08-01 | 10.70 | 10.76 | 10.00 | 10.16 | 3.2M |
| 2025-07-31 | 11.06 | 11.10 | 10.34 | 10.64 | 4.7M |
| 2025-07-30 | 11.54 | 11.68 | 10.68 | 11.08 | 4.2M |
| 2025-07-29 | 10.48 | 11.74 | 10.30 | 11.72 | 7.7M |
| 2025-07-28 | 10.20 | 10.58 | 10.08 | 10.48 | 3.0M |
| 2025-07-25 | 10.34 | 10.36 | 9.99 | 10.32 | 2.6M |
| 2025-07-24 | 10.00 | 10.20 | 9.85 | 10.16 | 2.9M |
| 2025-07-23 | 10.56 | 10.66 | 9.90 | 10.04 | 3.7M |
| 2025-07-22 | 10.90 | 11.12 | 10.30 | 10.40 | 10.6M |
| 2025-07-21 | 10.98 | 10.98 | 10.50 | 10.78 | 2.7M |
| 2025-07-18 | 10.52 | 11.10 | 10.42 | 11.00 | 6.2M |
| 2025-07-17 | 9.90 | 10.76 | 9.90 | 10.48 | 6.6M |
| 2025-07-16 | 9.76 | 9.93 | 9.51 | 9.76 | 2.1M |
| 2025-07-15 | 9.80 | 10.10 | 9.62 | 9.81 | 2.6M |
| 2025-07-14 | 9.72 | 9.92 | 9.63 | 9.84 | 1.3M |
| 2025-07-11 | 9.80 | 9.85 | 9.40 | 9.76 | 2.1M |
| 2025-07-10 | 9.78 | 10.16 | 9.71 | 9.74 | 3.9M |
| 2025-07-09 | 9.40 | 9.84 | 9.24 | 9.60 | 7.0M |
| 2025-07-08 | 9.85 | 10.20 | 9.24 | 9.43 | 7.9M |
| 2025-07-07 | 10.30 | 10.48 | 9.88 | 9.96 | 2.5M |
| 2025-07-04 | 10.78 | 10.80 | 10.12 | 10.26 | 2.4M |
| 2025-07-03 | 10.54 | 10.80 | 10.30 | 10.68 | 4.0M |
| 2025-07-02 | 10.36 | 10.70 | 10.26 | 10.54 | 1.9M |
| 2025-06-30 | 10.00 | 10.32 | 9.72 | 10.22 | 3.2M |
| 2025-06-27 | 10.24 | 10.40 | 9.72 | 10.10 | 3.7M |
| 2025-06-26 | 10.24 | 10.48 | 10.06 | 10.28 | 2.0M |
| 2025-06-25 | 10.52 | 10.88 | 10.42 | 10.60 | 2.0M |
| 2025-06-24 | 10.36 | 10.58 | 9.95 | 10.52 | 1.8M |
| 2025-06-23 | 10.32 | 10.46 | 10.06 | 10.26 | 2.7M |
| 2025-06-20 | 10.18 | 10.38 | 9.84 | 10.38 | 1.5M |
| 2025-06-19 | 10.30 | 10.42 | 9.75 | 10.00 | 6.3M |
| 2025-06-18 | 10.00 | 10.24 | 9.73 | 10.24 | 5.2M |
| 2025-06-17 | 10.70 | 10.96 | 9.78 | 9.95 | 11.5M |
| 2025-06-16 | 10.30 | 11.20 | 10.30 | 10.84 | 7.4M |
| 2025-06-13 | 10.24 | 10.76 | 9.96 | 10.24 | 8.8M |
| 2025-06-12 | 10.26 | 10.50 | 10.06 | 10.24 | 8.3M |
| 2025-06-11 | 10.40 | 10.40 | 10.04 | 10.26 | 3.1M |
| 2025-06-10 | 10.28 | 10.54 | 10.12 | 10.40 | 3.8M |
| 2025-06-09 | 9.59 | 10.38 | 9.38 | 10.38 | 6.4M |
| 2025-06-06 | 9.10 | 9.60 | 8.90 | 9.59 | 3.7M |
| 2025-06-05 | 9.80 | 9.99 | 9.02 | 9.18 | 5.8M |
| 2025-06-04 | 9.50 | 10.00 | 9.50 | 9.73 | 7.4M |
| 2025-06-03 | 9.64 | 9.85 | 9.51 | 9.59 | 3.0M |
| 2025-06-02 | 9.48 | 9.59 | 9.10 | 9.49 | 3.3M |
| 2025-05-30 | 8.78 | 9.66 | 8.71 | 9.58 | 11.0M |
| 2025-05-29 | 8.53 | 8.97 | 8.49 | 8.93 | 4.1M |
| 2025-05-28 | 8.68 | 8.72 | 8.30 | 8.56 | 3.1M |
| 2025-05-27 | 8.35 | 8.87 | 8.33 | 8.53 | 2.3M |
| 2025-05-26 | 8.49 | 8.64 | 8.29 | 8.35 | 2.5M |
| 2025-05-23 | 8.95 | 8.95 | 8.44 | 8.49 | 5.7M |
| 2025-05-22 | 8.72 | 8.89 | 8.53 | 8.77 | 4.5M |
| 2025-05-21 | 8.60 | 8.90 | 8.49 | 8.81 | 4.7M |
| 2025-05-20 | 7.98 | 8.73 | 7.98 | 8.66 | 7.0M |
| 2025-05-19 | 8.20 | 8.28 | 7.92 | 8.24 | 1.6M |
| 2025-05-16 | 8.20 | 8.42 | 8.06 | 8.19 | 4.6M |
| 2025-05-15 | 8.06 | 8.33 | 7.88 | 8.24 | 3.1M |
| 2025-05-14 | 8.05 | 8.06 | 7.74 | 7.94 | 3.9M |
| 2025-05-13 | 7.45 | 8.20 | 7.45 | 8.06 | 8.4M |
| 2025-05-12 | 7.68 | 7.68 | 7.07 | 7.30 | 7.1M |
| 2025-05-09 | 7.72 | 7.95 | 7.60 | 7.83 | 2.6M |
| 2025-05-08 | 7.46 | 7.71 | 7.42 | 7.70 | 2.1M |
| 2025-05-07 | 7.90 | 7.99 | 7.28 | 7.40 | 5.6M |
| 2025-05-06 | 7.95 | 8.03 | 7.76 | 7.82 | 2.9M |
| 2025-05-02 | 7.60 | 7.98 | 7.54 | 7.95 | 2.1M |
| 2025-04-30 | 7.68 | 7.77 | 7.58 | 7.67 | 2.2M |
| 2025-04-29 | 7.44 | 7.74 | 7.44 | 7.68 | 2.1M |
| 2025-04-28 | 7.45 | 7.54 | 7.27 | 7.48 | 2.3M |
| 2025-04-25 | 7.86 | 7.86 | 7.54 | 7.59 | 2.3M |
| 2025-04-24 | 7.63 | 8.01 | 7.63 | 7.87 | 4.2M |
| 2025-04-23 | 7.30 | 7.68 | 7.18 | 7.63 | 6.5M |
| 2025-04-22 | 6.79 | 7.29 | 6.79 | 7.07 | 9.1M |
| 2025-04-17 | 6.65 | 6.97 | 6.56 | 6.84 | 3.7M |
| 2025-04-16 | 7.15 | 7.15 | 6.66 | 6.72 | 2.6M |
| 2025-04-15 | 7.20 | 7.49 | 6.97 | 7.16 | 4.0M |
| 2025-04-14 | 7.03 | 7.35 | 6.95 | 7.20 | 4.5M |
| 2025-04-11 | 6.41 | 7.03 | 6.22 | 6.83 | 8.1M |
| 2025-04-10 | 6.40 | 7.18 | 6.27 | 6.51 | 8.7M |
| 2025-04-09 | 6.08 | 6.20 | 5.52 | 6.08 | 10.6M |
| 2025-04-08 | 6.61 | 6.61 | 5.82 | 6.36 | 6.8M |
| 2025-04-07 | 7.00 | 7.00 | 5.85 | 6.19 | 13.3M |
| 2025-04-03 | 8.20 | 8.35 | 7.66 | 7.83 | 7.6M |
| 2025-04-02 | 8.33 | 8.52 | 8.17 | 8.35 | 4.5M |
| 2025-04-01 | 8.52 | 8.91 | 8.18 | 8.52 | 16.5M |
| 2025-03-31 | 8.84 | 8.85 | 8.03 | 8.48 | 11.3M |
| 2025-03-28 | 8.50 | 8.98 | 8.46 | 8.54 | 8.2M |
| 2025-03-27 | 8.16 | 8.55 | 7.97 | 8.52 | 6.0M |
| 2025-03-26 | 7.85 | 8.34 | 7.85 | 8.25 | 3.2M |
| 2025-03-25 | 8.49 | 8.86 | 7.83 | 7.85 | 6.5M |
| 2025-03-24 | 8.02 | 8.75 | 8.02 | 8.49 | 6.6M |
| 2025-03-21 | 8.75 | 8.75 | 7.88 | 7.91 | 8.9M |
| 2025-03-20 | 8.20 | 8.85 | 8.00 | 8.50 | 16.1M |
| 2025-03-19 | 8.02 | 8.16 | 7.85 | 8.05 | 3.8M |
| 2025-03-18 | 7.99 | 8.20 | 7.84 | 8.02 | 6.4M |
| 2025-03-17 | 7.85 | 8.05 | 7.77 | 7.95 | 2.8M |
| 2025-03-14 | 7.52 | 8.10 | 7.52 | 7.92 | 5.4M |
| 2025-03-13 | 7.86 | 7.91 | 7.45 | 7.52 | 4.7M |
| 2025-03-12 | 7.98 | 8.19 | 7.69 | 7.74 | 5.0M |
| 2025-03-11 | 7.20 | 8.04 | 7.20 | 7.90 | 8.1M |
| 2025-03-10 | 7.60 | 7.75 | 7.22 | 7.36 | 4.0M |
| 2025-03-07 | 7.97 | 7.98 | 7.43 | 7.60 | 6.7M |
| 2025-03-06 | 7.70 | 8.02 | 7.60 | 7.98 | 7.5M |
| 2025-03-05 | 6.94 | 7.82 | 6.81 | 7.70 | 15.2M |
| 2025-03-04 | 6.50 | 6.94 | 6.10 | 6.87 | 11.5M |
| 2025-03-03 | 6.03 | 6.35 | 6.03 | 6.32 | 3.3M |
| 2025-02-28 | 6.45 | 6.51 | 6.01 | 6.03 | 6.9M |
| 2025-02-27 | 6.45 | 6.72 | 6.18 | 6.49 | 6.9M |
| 2025-02-26 | 6.08 | 6.50 | 6.08 | 6.45 | 5.9M |
| 2025-02-25 | 5.90 | 6.16 | 5.86 | 6.08 | 4.2M |
| 2025-02-24 | 6.43 | 6.44 | 6.06 | 6.13 | 7.4M |
| 2025-02-21 | 6.30 | 6.55 | 6.00 | 6.50 | 10.4M |
| 2025-02-20 | 5.75 | 6.46 | 5.63 | 6.34 | 13.7M |
| 2025-02-19 | 5.29 | 5.78 | 5.28 | 5.78 | 7.8M |
| 2025-02-18 | 5.20 | 5.30 | 5.07 | 5.28 | 4.2M |
| 2025-02-17 | 5.00 | 5.20 | 4.93 | 5.18 | 8.3M |
| 2025-02-14 | 4.93 | 5.04 | 4.83 | 4.99 | 2.3M |
| 2025-02-13 | 4.93 | 5.22 | 4.80 | 4.93 | 4.2M |
| 2025-02-12 | 4.91 | 5.05 | 4.76 | 4.96 | 4.1M |
| 2025-02-11 | 4.84 | 4.95 | 4.80 | 4.85 | 2.4M |
| 2025-02-10 | 4.77 | 4.95 | 4.70 | 4.84 | 2.3M |
| 2025-02-07 | 4.90 | 4.96 | 4.77 | 4.87 | 1.0M |
| 2025-02-06 | 4.82 | 4.97 | 4.82 | 4.90 | 2.6M |
| 2025-02-05 | 4.86 | 4.92 | 4.78 | 4.82 | 0.7M |
| 2025-02-04 | 4.83 | 4.98 | 4.81 | 4.95 | 2.4M |
| 2025-02-03 | 4.66 | 4.83 | 4.61 | 4.82 | 1.1M |
| 2025-01-28 | 4.82 | 4.87 | 4.80 | 4.82 | 0.1M |
| 2025-01-27 | 4.78 | 4.88 | 4.78 | 4.82 | 3.4M |
| 2025-01-24 | 4.68 | 4.78 | 4.68 | 4.73 | 0.9M |
| 2025-01-23 | 4.78 | 4.81 | 4.65 | 4.70 | 1.1M |
| 2025-01-22 | 4.63 | 4.78 | 4.59 | 4.78 | 1.8M |
| 2025-01-21 | 4.71 | 4.75 | 4.63 | 4.69 | 1.0M |
| 2025-01-20 | 4.55 | 4.75 | 4.55 | 4.66 | 2.0M |
| 2025-01-17 | 4.38 | 4.57 | 4.37 | 4.51 | 0.5M |
| 2025-01-16 | 4.22 | 4.44 | 4.22 | 4.42 | 0.7M |
| 2025-01-15 | 4.41 | 4.41 | 4.20 | 4.20 | 2.9M |
| 2025-01-14 | 4.32 | 4.49 | 4.32 | 4.42 | 0.8M |
| 2025-01-13 | 4.34 | 4.42 | 4.33 | 4.35 | 0.8M |
| 2025-01-10 | 4.42 | 4.49 | 4.36 | 4.40 | 0.9M |
| 2025-01-09 | 4.49 | 4.55 | 4.42 | 4.45 | 0.9M |
| 2025-01-08 | 4.51 | 4.58 | 4.42 | 4.53 | 0.8M |
| 2025-01-07 | 4.66 | 4.67 | 4.53 | 4.61 | 1.0M |
| 2025-01-06 | 4.46 | 4.74 | 4.43 | 4.67 | 2.8M |
| 2025-01-03 | 4.43 | 4.64 | 4.43 | 4.46 | 1.6M |
| 2025-01-02 | 4.60 | 4.60 | 4.35 | 4.41 | 2.7M |