19.88
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 20.00 | 20.05 | 19.80 | 20.00 | 314.7K |
| 09:35 | 19.99 | 20.04 | 19.90 | 19.99 | 207.3K |
| 09:40 | 20.03 | 20.12 | 20.01 | 20.07 | 285.9K |
| 09:45 | 20.05 | 20.06 | 19.95 | 19.95 | 104.7K |
| 09:50 | 19.96 | 19.96 | 19.69 | 19.69 | 357.8K |
| 09:55 | 19.69 | 19.80 | 19.65 | 19.74 | 187.1K |
| 10:00 | 19.73 | 19.76 | 19.64 | 19.66 | 315.5K |
| 10:05 | 19.65 | 19.75 | 19.62 | 19.71 | 100.5K |
| 10:10 | 19.71 | 19.73 | 19.58 | 19.63 | 156.5K |
| 10:15 | 19.63 | 19.66 | 19.61 | 19.65 | 60.6K |
| 10:20 | 19.63 | 19.66 | 19.58 | 19.64 | 110.7K |
| 10:25 | 19.65 | 19.75 | 19.64 | 19.65 | 48.7K |
| 10:30 | 19.65 | 19.70 | 19.65 | 19.68 | 39.3K |
| 10:35 | 19.68 | 19.68 | 19.61 | 19.63 | 46.7K |
| 10:40 | 19.64 | 19.64 | 19.60 | 19.64 | 44.0K |
| 10:45 | 19.65 | 19.71 | 19.64 | 19.68 | 29.9K |
| 10:50 | 19.69 | 19.70 | 19.65 | 19.66 | 36.9K |
| 10:55 | 19.67 | 19.70 | 19.66 | 19.69 | 17.6K |
| 11:00 | 19.69 | 19.96 | 19.69 | 19.90 | 151.2K |
| 11:05 | 19.94 | 20.18 | 19.93 | 20.07 | 224.4K |
| 11:10 | 20.07 | 20.17 | 20.03 | 20.13 | 160.3K |
| 11:15 | 20.11 | 20.20 | 20.04 | 20.11 | 78.5K |
| 11:20 | 20.07 | 20.15 | 20.04 | 20.07 | 129.5K |
| 11:25 | 20.07 | 20.27 | 20.06 | 20.08 | 180.8K |
| 13:00 | 20.09 | 20.18 | 19.98 | 20.13 | 185.2K |
| 13:05 | 20.13 | 20.29 | 20.10 | 20.20 | 158.8K |
| 13:10 | 20.20 | 20.30 | 20.19 | 20.22 | 63.5K |
| 13:15 | 20.23 | 20.26 | 20.17 | 20.17 | 105.2K |
| 13:20 | 20.17 | 20.19 | 20.10 | 20.10 | 44.7K |
| 13:25 | 20.09 | 20.11 | 20.07 | 20.08 | 62.0K |
| 13:30 | 20.08 | 20.09 | 19.98 | 20.00 | 197.9K |
| 13:35 | 19.99 | 20.08 | 19.98 | 20.01 | 90.3K |
| 13:40 | 20.03 | 20.16 | 20.01 | 20.03 | 80.4K |
| 13:45 | 20.02 | 20.15 | 19.99 | 20.07 | 50.1K |
| 13:50 | 20.06 | 20.06 | 19.91 | 19.94 | 98.9K |
| 13:55 | 19.94 | 20.00 | 19.87 | 19.87 | 114.0K |
| 14:00 | 19.86 | 20.02 | 19.85 | 19.92 | 92.8K |
| 14:05 | 19.91 | 19.99 | 19.87 | 19.91 | 52.6K |
| 14:10 | 19.92 | 20.00 | 19.89 | 19.95 | 141.2K |
| 14:15 | 19.94 | 20.02 | 19.94 | 19.98 | 54.6K |
| 14:20 | 19.95 | 20.01 | 19.89 | 19.89 | 50.8K |
| 14:25 | 19.90 | 20.00 | 19.85 | 19.90 | 66.0K |
| 14:30 | 19.89 | 19.94 | 19.80 | 19.82 | 88.1K |
| 14:35 | 19.82 | 19.83 | 19.79 | 19.79 | 73.2K |
| 14:40 | 19.79 | 19.90 | 19.78 | 19.82 | 77.2K |
| 14:45 | 19.83 | 19.90 | 19.83 | 19.85 | 81.4K |
| 14:50 | 19.85 | 19.86 | 19.79 | 19.80 | 151.5K |
| 14:55 | 19.81 | 19.84 | 19.80 | 19.81 | 22.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 19.95 | 20.17 | 19.45 | 19.88 | 3.7M |
| 2025-09-26 | 20.10 | 20.30 | 19.58 | 19.83 | 5.6M |
| 2025-09-25 | 20.06 | 20.44 | 19.87 | 20.20 | 8.8M |
| 2025-09-24 | 19.17 | 19.53 | 19.01 | 19.33 | 6.2M |
| 2025-09-23 | 19.70 | 19.70 | 18.68 | 19.17 | 6.4M |
| 2025-09-22 | 19.93 | 20.18 | 19.45 | 19.67 | 6.4M |
| 2025-09-19 | 20.21 | 20.88 | 19.92 | 19.94 | 6.9M |
| 2025-09-18 | 20.50 | 21.29 | 20.03 | 20.19 | 7.8M |
| 2025-09-17 | 20.86 | 20.99 | 20.26 | 20.39 | 6.1M |
| 2025-09-16 | 20.90 | 21.10 | 20.58 | 20.90 | 3.3M |
| 2025-09-15 | 20.62 | 21.36 | 20.48 | 20.91 | 6.2M |
| 2025-09-12 | 20.82 | 21.20 | 20.48 | 20.68 | 3.4M |
| 2025-09-11 | 20.40 | 20.95 | 19.97 | 20.80 | 3.7M |
| 2025-09-10 | 20.25 | 20.75 | 20.18 | 20.24 | 2.9M |
| 2025-09-09 | 21.01 | 21.25 | 20.27 | 20.29 | 3.4M |
| 2025-09-08 | 20.52 | 21.25 | 20.20 | 21.00 | 5.6M |
| 2025-09-05 | 20.00 | 20.50 | 19.78 | 20.50 | 4.2M |
| 2025-09-04 | 21.00 | 21.12 | 19.75 | 20.12 | 5.2M |
| 2025-09-03 | 21.72 | 22.08 | 20.87 | 20.98 | 4.3M |
| 2025-09-02 | 22.42 | 22.55 | 21.37 | 21.66 | 10.1M |
| 2025-09-01 | 22.46 | 23.21 | 22.14 | 22.91 | 7.9M |
| 2025-08-29 | 22.44 | 22.67 | 21.75 | 22.15 | 8.7M |
| 2025-08-28 | 21.59 | 23.07 | 21.10 | 22.44 | 11.6M |
| 2025-08-27 | 21.96 | 22.58 | 21.51 | 21.55 | 9.3M |
| 2025-08-26 | 22.50 | 22.50 | 21.89 | 21.89 | 6.0M |
| 2025-08-25 | 22.37 | 22.67 | 21.79 | 22.30 | 7.6M |
| 2025-08-22 | 21.97 | 22.75 | 21.91 | 22.37 | 7.9M |
| 2025-08-21 | 21.95 | 22.50 | 21.78 | 21.95 | 8.0M |
| 2025-08-20 | 21.50 | 21.92 | 21.03 | 21.89 | 5.1M |
| 2025-08-19 | 21.69 | 21.77 | 21.23 | 21.56 | 6.0M |
| 2025-08-18 | 20.40 | 22.00 | 20.30 | 21.68 | 9.4M |
| 2025-08-15 | 19.97 | 20.47 | 19.81 | 20.41 | 4.6M |
| 2025-08-14 | 20.80 | 20.97 | 19.95 | 20.08 | 6.9M |
| 2025-08-13 | 20.96 | 21.04 | 20.75 | 20.90 | 3.7M |
| 2025-08-12 | 21.07 | 21.16 | 20.70 | 20.87 | 3.6M |
| 2025-08-11 | 20.78 | 21.26 | 20.75 | 21.07 | 4.6M |
| 2025-08-08 | 21.30 | 21.40 | 20.61 | 20.70 | 5.4M |
| 2025-08-07 | 21.41 | 21.55 | 21.00 | 21.29 | 5.0M |
| 2025-08-06 | 21.00 | 21.55 | 20.77 | 21.38 | 6.3M |
| 2025-08-05 | 21.11 | 21.49 | 20.77 | 20.99 | 5.4M |
| 2025-08-04 | 20.50 | 21.49 | 20.27 | 21.42 | 8.6M |
| 2025-08-01 | 21.88 | 22.28 | 20.22 | 21.12 | 13.8M |
| 2025-07-31 | 19.22 | 21.32 | 19.22 | 20.80 | 15.3M |
| 2025-07-30 | 19.79 | 19.88 | 19.16 | 19.28 | 5.5M |
| 2025-07-29 | 19.39 | 20.22 | 19.11 | 19.79 | 6.7M |
| 2025-07-28 | 19.30 | 19.53 | 18.90 | 19.37 | 5.8M |
| 2025-07-25 | 19.07 | 19.70 | 19.02 | 19.19 | 5.8M |
| 2025-07-24 | 18.88 | 19.13 | 18.80 | 19.07 | 2.5M |
| 2025-07-23 | 18.90 | 19.14 | 18.77 | 18.88 | 3.7M |
| 2025-07-22 | 19.56 | 19.64 | 18.80 | 18.90 | 6.3M |
| 2025-07-21 | 19.94 | 19.97 | 19.51 | 19.61 | 4.0M |
| 2025-07-18 | 20.25 | 20.39 | 19.82 | 19.94 | 3.5M |
| 2025-07-17 | 19.81 | 20.53 | 19.48 | 20.12 | 6.3M |
| 2025-07-16 | 19.97 | 20.39 | 19.50 | 20.17 | 5.8M |
| 2025-07-15 | 19.14 | 19.66 | 18.76 | 19.55 | 4.6M |
| 2025-07-14 | 19.37 | 19.55 | 19.10 | 19.14 | 3.0M |
| 2025-07-11 | 19.10 | 19.65 | 18.98 | 19.48 | 3.5M |
| 2025-07-10 | 19.36 | 19.36 | 19.05 | 19.15 | 2.7M |
| 2025-07-09 | 19.22 | 19.40 | 18.90 | 19.36 | 3.2M |
| 2025-07-08 | 18.90 | 19.19 | 18.77 | 19.17 | 2.7M |
| 2025-07-07 | 19.09 | 19.27 | 18.80 | 18.88 | 3.0M |
| 2025-07-04 | 19.32 | 19.51 | 19.06 | 19.20 | 2.8M |
| 2025-07-03 | 19.34 | 19.44 | 19.14 | 19.26 | 1.9M |
| 2025-07-02 | 19.47 | 19.63 | 19.12 | 19.25 | 2.9M |
| 2025-07-01 | 20.51 | 20.53 | 19.34 | 19.63 | 5.7M |
| 2025-06-30 | 20.39 | 20.54 | 20.01 | 20.39 | 4.8M |
| 2025-06-27 | 20.55 | 21.17 | 20.26 | 20.38 | 5.0M |
| 2025-06-26 | 20.75 | 21.35 | 20.52 | 20.66 | 5.1M |
| 2025-06-25 | 20.28 | 21.40 | 20.00 | 20.65 | 7.0M |
| 2025-06-24 | 19.62 | 20.24 | 19.62 | 20.20 | 2.7M |
| 2025-06-23 | 19.05 | 19.84 | 19.02 | 19.84 | 1.6M |
| 2025-06-20 | 19.94 | 20.08 | 19.13 | 19.18 | 2.0M |
| 2025-06-19 | 20.15 | 20.78 | 19.82 | 19.89 | 2.3M |
| 2025-06-18 | 20.44 | 20.70 | 20.07 | 20.13 | 1.7M |
| 2025-06-17 | 21.16 | 21.27 | 20.25 | 20.33 | 3.7M |
| 2025-06-16 | 20.71 | 21.80 | 20.71 | 21.20 | 3.6M |
| 2025-06-13 | 20.87 | 21.58 | 20.62 | 21.01 | 5.4M |
| 2025-06-12 | 20.90 | 21.20 | 20.53 | 20.87 | 2.1M |
| 2025-06-11 | 21.27 | 21.59 | 20.52 | 20.88 | 4.2M |
| 2025-06-10 | 20.70 | 21.70 | 20.50 | 21.47 | 6.2M |
| 2025-06-09 | 20.42 | 20.88 | 20.16 | 20.70 | 2.6M |
| 2025-06-06 | 20.20 | 20.87 | 19.89 | 20.38 | 3.6M |
| 2025-06-05 | 19.92 | 20.29 | 19.61 | 20.15 | 2.2M |
| 2025-06-04 | 19.79 | 19.93 | 19.66 | 19.80 | 1.2M |
| 2025-06-03 | 19.55 | 20.25 | 19.53 | 19.79 | 2.5M |
| 2025-05-30 | 20.16 | 20.19 | 19.55 | 19.60 | 1.7M |
| 2025-05-29 | 19.29 | 20.31 | 19.29 | 20.24 | 3.1M |
| 2025-05-28 | 19.49 | 19.58 | 19.05 | 19.25 | 1.7M |
| 2025-05-27 | 20.30 | 20.30 | 19.23 | 19.45 | 2.8M |
| 2025-05-26 | 19.99 | 20.24 | 19.85 | 20.00 | 1.5M |
| 2025-05-23 | 20.29 | 20.45 | 19.87 | 19.90 | 1.7M |
| 2025-05-22 | 20.68 | 20.85 | 20.25 | 20.32 | 1.4M |
| 2025-05-21 | 21.09 | 21.09 | 20.46 | 20.60 | 1.4M |
| 2025-05-20 | 21.11 | 21.20 | 20.52 | 20.88 | 2.1M |
| 2025-05-19 | 20.71 | 21.38 | 20.23 | 20.87 | 4.3M |
| 2025-05-16 | 20.23 | 20.79 | 19.92 | 20.50 | 2.7M |
| 2025-05-15 | 21.00 | 21.00 | 20.10 | 20.22 | 2.6M |
| 2025-05-14 | 20.97 | 21.25 | 20.59 | 20.85 | 2.7M |
| 2025-05-13 | 22.00 | 22.02 | 20.84 | 20.91 | 4.1M |
| 2025-05-12 | 21.13 | 21.76 | 20.93 | 21.56 | 3.8M |
| 2025-05-09 | 22.69 | 22.69 | 20.79 | 20.94 | 7.7M |
| 2025-05-08 | 22.74 | 23.73 | 22.43 | 22.66 | 5.3M |
| 2025-05-07 | 23.74 | 23.74 | 22.39 | 22.76 | 3.9M |
| 2025-05-06 | 21.51 | 23.47 | 21.50 | 23.25 | 6.3M |
| 2025-04-30 | 21.81 | 22.39 | 21.32 | 21.37 | 5.6M |
| 2025-04-29 | 21.79 | 22.45 | 21.01 | 21.70 | 5.4M |
| 2025-04-28 | 22.91 | 23.06 | 22.33 | 22.89 | 3.0M |
| 2025-04-25 | 22.20 | 23.34 | 21.93 | 22.97 | 3.7M |
| 2025-04-24 | 23.01 | 23.16 | 22.00 | 22.11 | 4.2M |
| 2025-04-23 | 24.08 | 24.43 | 22.93 | 23.08 | 3.8M |
| 2025-04-22 | 24.00 | 24.01 | 23.12 | 23.61 | 3.4M |
| 2025-04-21 | 22.65 | 24.04 | 22.60 | 23.76 | 4.2M |
| 2025-04-18 | 22.26 | 23.34 | 22.05 | 23.06 | 5.0M |
| 2025-04-17 | 21.98 | 22.77 | 21.52 | 22.16 | 5.0M |
| 2025-04-16 | 21.89 | 22.80 | 21.19 | 21.58 | 4.7M |
| 2025-04-15 | 20.99 | 22.66 | 20.90 | 21.88 | 6.7M |
| 2025-04-14 | 20.83 | 21.45 | 20.80 | 21.10 | 3.1M |
| 2025-04-11 | 20.55 | 21.27 | 20.16 | 20.71 | 3.4M |
| 2025-04-10 | 20.55 | 21.65 | 20.33 | 20.59 | 6.6M |
| 2025-04-09 | 19.44 | 20.65 | 17.86 | 20.40 | 6.3M |
| 2025-04-08 | 18.00 | 19.98 | 18.00 | 19.12 | 6.2M |
| 2025-04-07 | 21.09 | 21.85 | 18.40 | 18.40 | 4.2M |
| 2025-04-03 | 23.23 | 23.58 | 22.75 | 23.00 | 1.7M |
| 2025-04-02 | 23.50 | 23.84 | 23.09 | 23.38 | 2.7M |
| 2025-04-01 | 23.27 | 23.93 | 23.07 | 23.47 | 3.7M |
| 2025-03-31 | 23.85 | 23.85 | 22.73 | 23.28 | 6.2M |
| 2025-03-28 | 23.97 | 24.48 | 23.91 | 24.04 | 2.6M |
| 2025-03-27 | 25.44 | 26.24 | 23.90 | 23.97 | 6.3M |
| 2025-03-26 | 25.29 | 25.58 | 24.88 | 25.57 | 3.8M |
| 2025-03-25 | 23.98 | 26.14 | 23.68 | 25.36 | 7.5M |
| 2025-03-24 | 25.98 | 26.28 | 23.50 | 23.99 | 7.6M |
| 2025-03-21 | 27.30 | 27.30 | 25.45 | 25.93 | 10.5M |
| 2025-03-20 | 27.19 | 29.50 | 26.45 | 27.71 | 11.2M |
| 2025-03-19 | 27.94 | 29.98 | 26.70 | 26.95 | 9.1M |
| 2025-03-18 | 25.06 | 29.76 | 25.00 | 27.98 | 13.4M |
| 2025-03-17 | 25.13 | 25.40 | 24.75 | 25.05 | 3.8M |
| 2025-03-14 | 24.60 | 25.18 | 24.29 | 24.87 | 2.8M |
| 2025-03-13 | 25.30 | 25.30 | 24.46 | 24.83 | 2.9M |
| 2025-03-12 | 25.42 | 26.07 | 25.23 | 25.34 | 2.6M |
| 2025-03-11 | 25.11 | 25.76 | 25.00 | 25.45 | 3.9M |
| 2025-03-10 | 26.27 | 26.48 | 25.65 | 25.92 | 3.5M |
| 2025-03-07 | 27.21 | 27.59 | 26.12 | 26.51 | 4.8M |
| 2025-03-06 | 26.10 | 28.18 | 26.08 | 27.19 | 9.5M |
| 2025-03-05 | 26.24 | 26.47 | 25.51 | 26.00 | 4.0M |
| 2025-03-04 | 25.40 | 26.58 | 25.36 | 26.30 | 5.6M |
| 2025-03-03 | 24.87 | 27.50 | 24.47 | 25.88 | 7.8M |
| 2025-02-28 | 25.40 | 25.89 | 24.60 | 24.72 | 4.7M |
| 2025-02-27 | 26.02 | 26.21 | 24.77 | 25.39 | 5.1M |
| 2025-02-26 | 25.68 | 26.18 | 25.25 | 25.94 | 3.8M |
| 2025-02-25 | 25.42 | 26.32 | 25.08 | 25.68 | 6.7M |
| 2025-02-24 | 26.90 | 28.50 | 25.77 | 26.43 | 8.2M |
| 2025-02-21 | 26.58 | 28.45 | 25.90 | 27.45 | 9.3M |
| 2025-02-20 | 25.51 | 26.27 | 25.00 | 25.93 | 4.8M |
| 2025-02-19 | 25.37 | 25.94 | 24.88 | 25.70 | 6.4M |
| 2025-02-18 | 26.76 | 27.00 | 24.77 | 25.11 | 9.9M |
| 2025-02-17 | 29.00 | 29.00 | 26.80 | 27.06 | 12.1M |
| 2025-02-14 | 24.00 | 28.82 | 23.40 | 28.82 | 17.1M |
| 2025-02-13 | 22.90 | 24.38 | 22.40 | 24.02 | 10.8M |
| 2025-02-12 | 22.25 | 23.18 | 22.22 | 22.95 | 7.1M |
| 2025-02-11 | 23.73 | 23.73 | 22.22 | 22.58 | 9.1M |
| 2025-02-10 | 21.42 | 24.42 | 21.42 | 23.75 | 12.4M |
| 2025-02-07 | 21.30 | 22.66 | 21.30 | 21.65 | 11.2M |
| 2025-02-06 | 20.20 | 23.77 | 19.45 | 22.60 | 11.2M |
| 2025-02-05 | 19.60 | 21.98 | 19.50 | 20.95 | 8.6M |
| 2025-01-27 | 19.00 | 19.67 | 18.88 | 19.26 | 4.5M |
| 2025-01-24 | 17.20 | 19.35 | 17.20 | 18.95 | 6.7M |
| 2025-01-23 | 16.10 | 17.33 | 16.10 | 16.72 | 4.6M |
| 2025-01-22 | 16.35 | 16.35 | 15.88 | 16.02 | 1.5M |
| 2025-01-21 | 16.62 | 16.74 | 16.18 | 16.36 | 1.7M |
| 2025-01-20 | 16.58 | 16.84 | 16.30 | 16.44 | 1.6M |
| 2025-01-17 | 16.66 | 16.96 | 16.50 | 16.58 | 2.3M |
| 2025-01-16 | 17.17 | 17.44 | 16.80 | 16.90 | 2.3M |
| 2025-01-15 | 16.84 | 17.63 | 16.50 | 17.18 | 3.5M |
| 2025-01-14 | 16.40 | 16.86 | 16.25 | 16.74 | 2.5M |
| 2025-01-13 | 15.50 | 16.26 | 15.26 | 16.15 | 2.4M |
| 2025-01-10 | 16.50 | 16.85 | 15.52 | 15.57 | 2.6M |
| 2025-01-09 | 16.39 | 16.87 | 16.32 | 16.55 | 1.5M |
| 2025-01-08 | 16.83 | 17.08 | 16.14 | 16.45 | 2.4M |
| 2025-01-07 | 16.42 | 17.15 | 16.26 | 17.03 | 1.9M |
| 2025-01-06 | 17.28 | 17.35 | 16.13 | 16.44 | 2.8M |
| 2025-01-03 | 17.97 | 18.06 | 17.21 | 17.28 | 1.2M |
| 2025-01-02 | 18.04 | 18.35 | 17.56 | 17.91 | 2.0M |