15.93
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 16.66 | 16.77 | 16.58 | 16.59 | 375.1K |
| 09:35 | 16.61 | 16.64 | 16.34 | 16.38 | 250.8K |
| 09:40 | 16.36 | 16.46 | 16.32 | 16.35 | 263.1K |
| 09:45 | 16.35 | 16.64 | 16.34 | 16.46 | 220.6K |
| 09:50 | 16.36 | 16.41 | 16.30 | 16.33 | 175.1K |
| 09:55 | 16.32 | 16.38 | 16.27 | 16.30 | 250.6K |
| 10:00 | 16.28 | 16.29 | 16.19 | 16.24 | 322.2K |
| 10:05 | 16.23 | 16.34 | 16.23 | 16.31 | 195.1K |
| 10:10 | 16.31 | 16.38 | 16.24 | 16.38 | 137.3K |
| 10:15 | 16.37 | 16.49 | 16.27 | 16.28 | 107.1K |
| 10:20 | 16.30 | 16.31 | 16.24 | 16.24 | 74.5K |
| 10:25 | 16.24 | 16.26 | 16.20 | 16.24 | 141.7K |
| 10:30 | 16.25 | 16.25 | 16.19 | 16.23 | 178.2K |
| 10:35 | 16.23 | 16.35 | 16.22 | 16.23 | 124.9K |
| 10:40 | 16.23 | 16.30 | 16.16 | 16.27 | 133.4K |
| 10:45 | 16.31 | 16.43 | 16.27 | 16.36 | 188.7K |
| 10:50 | 16.36 | 16.37 | 16.28 | 16.36 | 91.4K |
| 10:55 | 16.36 | 16.37 | 16.30 | 16.37 | 39.9K |
| 11:00 | 16.35 | 16.35 | 16.27 | 16.32 | 86.0K |
| 11:05 | 16.34 | 16.37 | 16.28 | 16.32 | 104.9K |
| 11:10 | 16.32 | 16.37 | 16.29 | 16.32 | 116.7K |
| 11:15 | 16.31 | 16.41 | 16.29 | 16.41 | 186.2K |
| 11:20 | 16.40 | 16.42 | 16.28 | 16.30 | 61.9K |
| 11:25 | 16.30 | 16.32 | 16.27 | 16.28 | 93.9K |
| 13:00 | 16.31 | 16.31 | 16.22 | 16.24 | 72.3K |
| 13:05 | 16.22 | 16.26 | 16.18 | 16.24 | 78.1K |
| 13:10 | 16.24 | 16.33 | 16.22 | 16.32 | 86.8K |
| 13:15 | 16.31 | 16.36 | 16.30 | 16.32 | 125.9K |
| 13:20 | 16.31 | 16.33 | 16.30 | 16.30 | 46.1K |
| 13:25 | 16.32 | 16.39 | 16.32 | 16.38 | 122.2K |
| 13:30 | 16.37 | 16.42 | 16.34 | 16.34 | 84.0K |
| 13:35 | 16.34 | 16.36 | 16.29 | 16.29 | 48.1K |
| 13:40 | 16.28 | 16.28 | 16.22 | 16.23 | 43.4K |
| 13:45 | 16.26 | 16.28 | 16.24 | 16.27 | 32.0K |
| 13:50 | 16.27 | 16.39 | 16.26 | 16.39 | 62.9K |
| 13:55 | 16.39 | 16.39 | 16.32 | 16.35 | 40.3K |
| 14:00 | 16.34 | 16.35 | 16.25 | 16.25 | 37.4K |
| 14:05 | 16.26 | 16.26 | 16.22 | 16.23 | 52.6K |
| 14:10 | 16.24 | 16.24 | 16.21 | 16.22 | 167.2K |
| 14:15 | 16.23 | 16.31 | 16.22 | 16.31 | 59.1K |
| 14:20 | 16.31 | 16.36 | 16.29 | 16.34 | 99.5K |
| 14:25 | 16.33 | 16.50 | 16.33 | 16.50 | 183.3K |
| 14:30 | 16.50 | 16.51 | 16.44 | 16.47 | 155.5K |
| 14:35 | 16.48 | 16.50 | 16.42 | 16.44 | 86.7K |
| 14:40 | 16.43 | 16.48 | 16.43 | 16.47 | 115.8K |
| 14:45 | 16.47 | 16.50 | 16.46 | 16.49 | 160.4K |
| 14:50 | 16.49 | 16.49 | 16.44 | 16.46 | 196.2K |
| 14:55 | 16.47 | 16.53 | 16.45 | 16.50 | 124.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.74 | 16.26 | 15.66 | 15.93 | 6.4M |
| 2025-09-25 | 16.31 | 16.50 | 15.59 | 15.83 | 10.1M |
| 2025-09-24 | 16.44 | 16.65 | 16.16 | 16.27 | 5.3M |
| 2025-09-23 | 16.69 | 16.77 | 16.16 | 16.51 | 6.2M |
| 2025-09-22 | 16.76 | 16.91 | 16.48 | 16.70 | 6.1M |
| 2025-09-19 | 16.98 | 17.00 | 16.47 | 16.58 | 7.3M |
| 2025-09-18 | 17.37 | 17.71 | 16.72 | 16.89 | 13.7M |
| 2025-09-17 | 17.00 | 17.77 | 16.93 | 17.35 | 13.4M |
| 2025-09-16 | 16.10 | 17.15 | 16.01 | 16.99 | 14.7M |
| 2025-09-15 | 16.34 | 16.58 | 15.90 | 16.06 | 8.4M |
| 2025-09-12 | 16.88 | 16.98 | 16.19 | 16.27 | 9.8M |
| 2025-09-11 | 16.32 | 17.10 | 16.25 | 16.88 | 9.2M |
| 2025-09-10 | 16.60 | 16.95 | 16.45 | 16.48 | 7.7M |
| 2025-09-09 | 16.89 | 17.79 | 16.59 | 16.65 | 15.6M |
| 2025-09-08 | 15.87 | 17.29 | 15.68 | 17.06 | 21.3M |
| 2025-09-05 | 15.14 | 16.06 | 15.02 | 15.88 | 8.3M |
| 2025-09-04 | 15.21 | 15.50 | 14.83 | 15.11 | 5.5M |
| 2025-09-03 | 15.87 | 15.87 | 15.17 | 15.27 | 5.5M |
| 2025-09-02 | 15.75 | 16.00 | 15.17 | 15.71 | 8.3M |
| 2025-09-01 | 15.38 | 15.92 | 15.37 | 15.73 | 8.8M |
| 2025-08-29 | 15.26 | 15.38 | 15.04 | 15.36 | 7.1M |
| 2025-08-28 | 15.60 | 15.60 | 14.63 | 15.25 | 17.4M |
| 2025-08-27 | 16.09 | 16.46 | 15.77 | 15.79 | 14.6M |
| 2025-08-26 | 17.00 | 17.00 | 16.07 | 16.25 | 18.1M |
| 2025-08-25 | 16.25 | 17.08 | 16.23 | 16.84 | 18.5M |
| 2025-08-22 | 16.23 | 16.27 | 16.00 | 16.18 | 7.8M |
| 2025-08-21 | 16.36 | 16.50 | 16.04 | 16.15 | 9.4M |
| 2025-08-20 | 16.06 | 16.35 | 15.90 | 16.28 | 12.6M |
| 2025-08-19 | 15.93 | 16.35 | 15.65 | 16.10 | 11.8M |
| 2025-08-18 | 16.01 | 16.30 | 15.81 | 15.85 | 9.3M |
| 2025-08-15 | 15.88 | 16.14 | 15.85 | 16.01 | 6.8M |
| 2025-08-14 | 16.50 | 16.57 | 15.79 | 15.85 | 9.7M |
| 2025-08-13 | 16.32 | 16.58 | 16.19 | 16.48 | 8.9M |
| 2025-08-12 | 16.67 | 16.67 | 16.25 | 16.31 | 8.8M |
| 2025-08-11 | 16.80 | 16.90 | 16.44 | 16.58 | 13.8M |
| 2025-08-08 | 18.00 | 18.10 | 16.48 | 16.74 | 22.4M |
| 2025-08-07 | 17.03 | 18.02 | 16.83 | 17.80 | 25.5M |
| 2025-08-06 | 17.66 | 17.88 | 16.79 | 17.03 | 29.8M |
| 2025-08-05 | 16.66 | 17.66 | 16.66 | 17.66 | 21.9M |
| 2025-08-04 | 14.70 | 16.27 | 14.61 | 16.05 | 17.6M |
| 2025-08-01 | 14.05 | 15.23 | 13.99 | 14.89 | 15.1M |
| 2025-07-31 | 14.18 | 14.27 | 13.90 | 13.96 | 6.2M |
| 2025-07-30 | 14.21 | 14.21 | 13.93 | 14.15 | 5.1M |
| 2025-07-29 | 14.14 | 14.35 | 13.97 | 14.21 | 7.4M |
| 2025-07-28 | 14.12 | 14.30 | 14.07 | 14.13 | 6.8M |
| 2025-07-25 | 14.18 | 14.25 | 13.99 | 14.10 | 5.7M |
| 2025-07-24 | 14.14 | 14.28 | 13.94 | 14.14 | 7.4M |
| 2025-07-23 | 14.33 | 14.35 | 14.06 | 14.10 | 5.3M |
| 2025-07-22 | 14.29 | 14.51 | 14.10 | 14.23 | 8.4M |
| 2025-07-21 | 14.59 | 14.59 | 14.00 | 14.35 | 12.6M |
| 2025-07-18 | 14.91 | 14.99 | 14.68 | 14.77 | 8.9M |
| 2025-07-17 | 15.00 | 15.57 | 14.90 | 14.96 | 12.8M |
| 2025-07-16 | 14.22 | 15.47 | 14.08 | 15.06 | 19.1M |
| 2025-07-15 | 15.24 | 15.24 | 14.08 | 14.36 | 20.7M |
| 2025-07-14 | 14.79 | 15.70 | 14.56 | 15.39 | 21.2M |
| 2025-07-11 | 14.39 | 14.89 | 14.16 | 14.88 | 11.8M |
| 2025-07-10 | 14.01 | 14.45 | 13.81 | 14.39 | 9.9M |
| 2025-07-09 | 14.38 | 14.47 | 14.04 | 14.10 | 10.5M |
| 2025-07-08 | 13.99 | 14.40 | 13.71 | 14.37 | 14.2M |
| 2025-07-07 | 14.12 | 14.20 | 13.75 | 13.95 | 13.3M |
| 2025-07-04 | 15.30 | 15.34 | 13.93 | 14.05 | 28.0M |
| 2025-07-03 | 13.59 | 14.70 | 13.59 | 14.70 | 25.7M |
| 2025-07-02 | 12.83 | 14.14 | 12.78 | 13.36 | 27.1M |
| 2025-07-01 | 12.92 | 12.92 | 12.35 | 12.88 | 21.2M |
| 2025-06-30 | 11.92 | 13.07 | 11.80 | 13.07 | 8.4M |
| 2025-06-27 | 11.92 | 12.01 | 11.66 | 11.88 | 4.4M |
| 2025-06-26 | 11.66 | 12.09 | 11.53 | 11.79 | 6.7M |
| 2025-06-25 | 11.62 | 11.87 | 11.60 | 11.66 | 4.3M |
| 2025-06-24 | 11.27 | 11.71 | 11.25 | 11.68 | 4.3M |
| 2025-06-23 | 11.21 | 11.27 | 11.03 | 11.27 | 4.1M |
| 2025-06-20 | 11.19 | 11.36 | 11.06 | 11.21 | 3.3M |
| 2025-06-19 | 11.44 | 11.59 | 11.15 | 11.20 | 4.4M |
| 2025-06-18 | 11.50 | 11.51 | 11.25 | 11.43 | 3.9M |
| 2025-06-17 | 11.69 | 11.72 | 11.20 | 11.57 | 8.2M |
| 2025-06-16 | 11.22 | 11.79 | 11.06 | 11.69 | 11.3M |
| 2025-06-13 | 11.80 | 11.81 | 11.16 | 11.19 | 8.2M |
| 2025-06-12 | 11.87 | 12.05 | 11.72 | 11.86 | 6.5M |
| 2025-06-11 | 11.82 | 12.03 | 11.80 | 11.82 | 8.0M |
| 2025-06-10 | 12.12 | 12.20 | 11.70 | 11.90 | 9.3M |
| 2025-06-09 | 12.64 | 12.64 | 12.27 | 12.33 | 8.4M |
| 2025-06-06 | 12.96 | 13.23 | 12.33 | 12.53 | 10.8M |
| 2025-06-05 | 12.89 | 13.18 | 12.32 | 13.10 | 10.9M |
| 2025-06-04 | 12.81 | 13.67 | 12.68 | 13.01 | 15.6M |
| 2025-06-03 | 12.45 | 13.01 | 11.99 | 12.48 | 12.3M |
| 2025-05-30 | 13.30 | 13.43 | 12.32 | 12.35 | 20.2M |
| 2025-05-29 | 12.19 | 13.29 | 12.19 | 13.29 | 23.0M |
| 2025-05-28 | 11.87 | 12.65 | 11.87 | 12.08 | 13.4M |
| 2025-05-27 | 11.64 | 11.83 | 11.49 | 11.65 | 4.8M |
| 2025-05-26 | 11.76 | 11.90 | 11.66 | 11.73 | 3.8M |
| 2025-05-23 | 11.78 | 12.13 | 11.78 | 11.87 | 5.5M |
| 2025-05-22 | 12.24 | 12.49 | 11.90 | 12.00 | 8.1M |
| 2025-05-21 | 12.08 | 12.78 | 11.85 | 12.34 | 11.8M |
| 2025-05-20 | 11.82 | 12.24 | 11.69 | 12.19 | 7.7M |
| 2025-05-19 | 11.50 | 11.73 | 11.42 | 11.68 | 4.4M |
| 2025-05-16 | 11.07 | 11.74 | 11.07 | 11.64 | 5.7M |
| 2025-05-15 | 11.14 | 11.23 | 10.95 | 11.16 | 2.8M |
| 2025-05-14 | 11.27 | 11.41 | 11.09 | 11.14 | 4.3M |
| 2025-05-13 | 11.28 | 11.50 | 11.20 | 11.38 | 5.5M |
| 2025-05-12 | 11.49 | 11.56 | 11.17 | 11.26 | 4.2M |
| 2025-05-09 | 11.16 | 11.53 | 11.10 | 11.32 | 4.8M |
| 2025-05-08 | 11.08 | 11.41 | 10.95 | 11.26 | 4.4M |
| 2025-05-07 | 11.20 | 11.22 | 10.96 | 11.08 | 5.0M |
| 2025-05-06 | 10.70 | 11.14 | 10.65 | 11.11 | 7.6M |
| 2025-04-30 | 10.30 | 10.79 | 10.19 | 10.72 | 7.5M |
| 2025-04-29 | 9.86 | 10.35 | 9.72 | 10.34 | 6.7M |
| 2025-04-28 | 9.72 | 10.07 | 9.50 | 9.82 | 4.5M |
| 2025-04-25 | 9.67 | 9.85 | 9.66 | 9.76 | 3.6M |
| 2025-04-24 | 9.73 | 9.95 | 9.60 | 9.67 | 6.4M |
| 2025-04-23 | 9.57 | 9.96 | 9.50 | 9.73 | 8.9M |
| 2025-04-22 | 9.03 | 9.22 | 8.92 | 9.18 | 3.2M |
| 2025-04-21 | 8.86 | 9.07 | 8.81 | 9.06 | 3.5M |
| 2025-04-18 | 8.96 | 9.10 | 8.78 | 8.95 | 3.1M |
| 2025-04-17 | 8.80 | 9.05 | 8.65 | 8.97 | 3.5M |
| 2025-04-16 | 9.05 | 9.10 | 8.65 | 8.83 | 4.3M |
| 2025-04-15 | 8.97 | 9.11 | 8.89 | 9.03 | 3.3M |
| 2025-04-14 | 8.76 | 9.06 | 8.76 | 8.95 | 4.4M |
| 2025-04-11 | 8.31 | 8.74 | 8.31 | 8.66 | 5.0M |
| 2025-04-10 | 8.32 | 8.63 | 8.30 | 8.44 | 6.6M |
| 2025-04-09 | 7.97 | 8.25 | 7.34 | 8.16 | 10.3M |
| 2025-04-08 | 8.44 | 8.65 | 8.10 | 8.11 | 11.7M |
| 2025-04-07 | 9.28 | 9.29 | 9.00 | 9.00 | 1.6M |
| 2025-04-03 | 10.00 | 10.20 | 9.78 | 10.00 | 4.0M |
| 2025-04-02 | 9.98 | 10.38 | 9.80 | 10.12 | 5.5M |
| 2025-04-01 | 10.06 | 10.21 | 9.90 | 9.91 | 4.2M |
| 2025-03-31 | 10.20 | 10.31 | 9.88 | 10.10 | 4.8M |
| 2025-03-28 | 10.43 | 10.68 | 10.25 | 10.32 | 6.1M |
| 2025-03-27 | 10.60 | 10.74 | 10.41 | 10.53 | 14.8M |
| 2025-03-26 | 10.61 | 11.68 | 10.56 | 11.01 | 20.2M |
| 2025-03-25 | 10.73 | 10.85 | 10.51 | 10.62 | 3.2M |
| 2025-03-24 | 11.03 | 11.07 | 10.50 | 10.75 | 5.5M |
| 2025-03-21 | 11.28 | 11.44 | 11.00 | 11.05 | 6.5M |
| 2025-03-20 | 11.20 | 11.77 | 11.04 | 11.37 | 9.3M |
| 2025-03-19 | 11.22 | 11.32 | 11.04 | 11.12 | 4.3M |
| 2025-03-18 | 11.12 | 11.30 | 11.08 | 11.29 | 4.6M |
| 2025-03-17 | 11.10 | 11.18 | 10.86 | 11.12 | 4.8M |
| 2025-03-14 | 10.92 | 11.09 | 10.73 | 11.00 | 6.9M |
| 2025-03-13 | 11.25 | 11.27 | 10.88 | 11.04 | 7.4M |
| 2025-03-12 | 11.18 | 11.26 | 11.01 | 11.25 | 7.6M |
| 2025-03-11 | 10.86 | 11.31 | 10.71 | 11.16 | 8.4M |
| 2025-03-10 | 10.96 | 11.11 | 10.78 | 10.89 | 8.4M |
| 2025-03-07 | 10.86 | 11.45 | 10.75 | 10.96 | 12.7M |
| 2025-03-06 | 10.57 | 11.01 | 10.50 | 10.86 | 12.3M |
| 2025-03-05 | 10.60 | 10.80 | 10.46 | 10.61 | 10.7M |
| 2025-03-04 | 10.26 | 10.91 | 10.12 | 10.77 | 16.1M |
| 2025-03-03 | 10.20 | 10.52 | 10.10 | 10.46 | 13.1M |
| 2025-02-28 | 10.23 | 10.37 | 10.00 | 10.12 | 6.8M |
| 2025-02-27 | 10.32 | 10.39 | 10.03 | 10.31 | 9.2M |
| 2025-02-26 | 9.74 | 10.55 | 9.74 | 10.28 | 14.6M |
| 2025-02-25 | 9.61 | 9.87 | 9.60 | 9.79 | 5.6M |
| 2025-02-24 | 9.79 | 9.80 | 9.55 | 9.70 | 4.0M |
| 2025-02-21 | 9.88 | 9.92 | 9.68 | 9.75 | 6.1M |
| 2025-02-20 | 9.85 | 9.88 | 9.70 | 9.87 | 4.3M |
| 2025-02-19 | 9.48 | 9.86 | 9.48 | 9.82 | 5.8M |
| 2025-02-18 | 9.88 | 9.89 | 9.52 | 9.52 | 5.8M |
| 2025-02-17 | 9.63 | 9.86 | 9.56 | 9.83 | 5.9M |
| 2025-02-14 | 9.98 | 10.06 | 9.66 | 9.66 | 8.3M |
| 2025-02-13 | 10.29 | 10.29 | 9.95 | 10.02 | 8.8M |
| 2025-02-12 | 10.01 | 10.38 | 9.90 | 10.35 | 11.5M |
| 2025-02-11 | 10.20 | 10.20 | 9.97 | 10.06 | 7.7M |
| 2025-02-10 | 9.99 | 10.16 | 9.98 | 10.16 | 10.2M |
| 2025-02-07 | 9.98 | 10.12 | 9.85 | 10.07 | 14.1M |
| 2025-02-06 | 9.83 | 10.08 | 9.71 | 10.07 | 12.9M |
| 2025-02-05 | 10.00 | 10.07 | 9.65 | 9.83 | 13.1M |
| 2025-01-27 | 10.66 | 10.77 | 9.98 | 10.00 | 17.7M |
| 2025-01-24 | 10.75 | 11.50 | 10.57 | 10.67 | 32.5M |
| 2025-01-23 | 9.74 | 10.63 | 9.74 | 10.63 | 10.4M |
| 2025-01-22 | 10.00 | 10.06 | 9.62 | 9.66 | 7.5M |
| 2025-01-21 | 10.13 | 10.25 | 9.69 | 10.08 | 11.3M |
| 2025-01-20 | 10.26 | 10.58 | 9.98 | 10.06 | 11.8M |
| 2025-01-17 | 10.12 | 10.33 | 9.81 | 10.16 | 14.2M |
| 2025-01-16 | 9.86 | 10.68 | 9.62 | 10.34 | 23.7M |
| 2025-01-15 | 9.90 | 10.09 | 9.70 | 9.84 | 12.3M |
| 2025-01-14 | 9.65 | 10.07 | 9.62 | 9.98 | 19.8M |
| 2025-01-13 | 9.33 | 9.94 | 9.18 | 9.84 | 18.0M |
| 2025-01-10 | 10.06 | 10.70 | 9.52 | 9.52 | 28.9M |
| 2025-01-09 | 9.13 | 10.04 | 9.04 | 10.04 | 22.1M |
| 2025-01-08 | 9.15 | 9.21 | 8.75 | 9.13 | 3.1M |
| 2025-01-07 | 8.86 | 9.15 | 8.81 | 9.15 | 2.6M |
| 2025-01-06 | 8.84 | 8.99 | 8.33 | 8.87 | 2.9M |
| 2025-01-03 | 9.06 | 9.07 | 8.64 | 8.80 | 4.2M |
| 2025-01-02 | 9.19 | 9.26 | 8.90 | 8.98 | 4.2M |