14.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 14.10 | 14.10 | 14.10 | 14.10 | 1.4K |
| 10:00 | 14.10 | 14.10 | 14.10 | 14.10 | 26.2K |
| 10:05 | 14.10 | 14.10 | 14.10 | 14.10 | 1.5K |
| 10:10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.1K |
| 10:15 | 14.00 | 14.10 | 14.00 | 14.10 | 22.4K |
| 10:30 | 14.10 | 14.10 | 14.10 | 14.10 | 44.3K |
| 10:40 | 14.10 | 14.10 | 14.10 | 14.10 | 1.9K |
| 10:50 | 14.10 | 14.10 | 14.10 | 14.10 | 1.2K |
| 11:00 | 14.10 | 14.10 | 14.10 | 14.10 | 1.2K |
| 11:20 | 14.10 | 14.10 | 14.10 | 14.10 | 6.5K |
| 12:00 | 14.10 | 14.10 | 14.10 | 14.10 | 3.2K |
| 12:10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.6K |
| 12:15 | 14.10 | 14.10 | 14.10 | 14.10 | 0.7K |
| 12:25 | 14.10 | 14.10 | 14.10 | 14.10 | 0.7K |
| 14:00 | 14.10 | 14.10 | 14.10 | 14.10 | 0.5K |
| 14:05 | 14.10 | 14.10 | 14.10 | 14.10 | 0.3K |
| 14:10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.0K |
| 14:15 | 14.20 | 14.20 | 14.20 | 14.20 | 54.4K |
| 14:20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.6K |
| 14:25 | 14.30 | 14.30 | 14.30 | 14.30 | 1.0K |
| 14:35 | 14.20 | 14.20 | 14.20 | 14.20 | 55.1K |
| 14:40 | 14.20 | 14.20 | 14.20 | 14.20 | 6.4K |
| 14:45 | 14.20 | 14.20 | 14.20 | 14.20 | 1.0K |
| 14:50 | 14.20 | 14.20 | 14.10 | 14.10 | 12.4K |
| 14:55 | 14.10 | 14.10 | 14.10 | 14.10 | 0.6K |
| 15:00 | 14.10 | 14.10 | 14.10 | 14.10 | 34.0K |
| 15:05 | 14.10 | 14.10 | 14.10 | 14.10 | 0.8K |
| 15:10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.4K |
| 15:15 | 14.10 | 14.10 | 14.10 | 14.10 | 0.5K |
| 15:35 | 14.10 | 14.10 | 14.10 | 14.10 | 3.2K |
| 15:40 | 14.10 | 14.10 | 14.10 | 14.10 | 1.0K |
| 15:45 | 14.10 | 14.20 | 14.10 | 14.20 | 1.5K |
| 15:50 | 14.10 | 14.10 | 14.10 | 14.10 | 0.5K |
| 16:05 | 14.20 | 14.20 | 14.10 | 14.10 | 1.1K |
| 16:10 | 14.20 | 14.20 | 14.10 | 14.10 | 0.7K |
| 16:15 | 14.10 | 14.10 | 14.10 | 14.10 | 1.7K |
| 16:25 | 14.20 | 14.20 | 14.10 | 14.10 | 5.2K |
| 16:35 | 14.20 | 14.20 | 14.20 | 14.20 | 16.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.10 | 14.30 | 14.00 | 14.20 | 0.3M |
| 2025-09-25 | 14.10 | 14.20 | 14.00 | 14.10 | 0.3M |
| 2025-09-24 | 13.80 | 14.30 | 13.80 | 14.20 | 1.0M |
| 2025-09-23 | 14.20 | 14.20 | 13.80 | 13.80 | 1.0M |
| 2025-09-22 | 14.00 | 14.20 | 14.00 | 14.10 | 0.3M |
| 2025-09-19 | 14.20 | 14.30 | 13.90 | 13.90 | 2.5M |
| 2025-09-18 | 14.40 | 14.40 | 14.10 | 14.20 | 1.6M |
| 2025-09-17 | 14.40 | 14.50 | 14.20 | 14.30 | 1.7M |
| 2025-09-16 | 14.40 | 14.50 | 14.20 | 14.30 | 2.8M |
| 2025-09-15 | 14.80 | 14.80 | 14.30 | 14.40 | 1.9M |
| 2025-09-12 | 14.80 | 14.80 | 14.60 | 14.70 | 0.3M |
| 2025-09-11 | 14.70 | 14.80 | 14.60 | 14.70 | 1.0M |
| 2025-09-10 | 14.90 | 14.90 | 14.70 | 14.80 | 0.9M |
| 2025-09-09 | 14.90 | 15.00 | 14.70 | 15.00 | 1.0M |
| 2025-09-08 | 14.70 | 14.90 | 14.70 | 14.90 | 1.6M |
| 2025-09-05 | 14.50 | 14.70 | 14.40 | 14.70 | 0.9M |
| 2025-09-04 | 14.60 | 14.70 | 14.50 | 14.50 | 1.0M |
| 2025-09-03 | 14.80 | 14.80 | 14.50 | 14.60 | 0.6M |
| 2025-09-02 | 14.60 | 14.70 | 14.50 | 14.50 | 1.0M |
| 2025-09-01 | 14.70 | 14.70 | 14.50 | 14.50 | 1.0M |
| 2025-08-29 | 14.70 | 14.70 | 14.50 | 14.70 | 1.8M |
| 2025-08-28 | 14.90 | 15.00 | 14.60 | 14.70 | 1.3M |
| 2025-08-27 | 14.80 | 14.90 | 14.50 | 14.90 | 2.5M |
| 2025-08-26 | 15.10 | 15.20 | 14.70 | 14.70 | 1.5M |
| 2025-08-25 | 14.90 | 15.10 | 14.80 | 15.10 | 1.3M |
| 2025-08-22 | 14.70 | 14.90 | 14.60 | 14.90 | 0.7M |
| 2025-08-21 | 14.60 | 14.70 | 14.40 | 14.70 | 1.8M |
| 2025-08-20 | 14.60 | 14.60 | 14.50 | 14.50 | 0.6M |
| 2025-08-19 | 14.60 | 14.80 | 14.50 | 14.50 | 0.7M |
| 2025-08-18 | 15.10 | 15.30 | 14.60 | 14.70 | 2.2M |
| 2025-08-15 | 15.00 | 15.30 | 14.80 | 15.10 | 1.2M |
| 2025-08-14 | 15.30 | 15.30 | 14.90 | 14.90 | 1.4M |
| 2025-08-13 | 15.40 | 15.70 | 15.20 | 15.30 | 2.5M |
| 2025-08-08 | 15.00 | 15.50 | 14.90 | 15.50 | 2.8M |
| 2025-08-07 | 14.90 | 15.40 | 14.90 | 15.10 | 2.5M |
| 2025-08-06 | 14.80 | 15.00 | 14.70 | 14.90 | 1.5M |
| 2025-08-05 | 14.50 | 14.80 | 14.30 | 14.60 | 1.8M |
| 2025-08-04 | 14.60 | 14.70 | 14.40 | 14.40 | 1.4M |
| 2025-08-01 | 15.00 | 15.00 | 14.60 | 14.60 | 2.3M |
| 2025-07-31 | 15.10 | 15.20 | 14.90 | 14.90 | 0.8M |
| 2025-07-30 | 15.30 | 15.40 | 14.90 | 15.10 | 2.7M |
| 2025-07-29 | 15.80 | 15.80 | 15.00 | 15.30 | 2.9M |
| 2025-07-25 | 15.80 | 15.80 | 15.50 | 15.80 | 1.7M |
| 2025-07-24 | 15.60 | 15.80 | 15.40 | 15.80 | 1.8M |
| 2025-07-23 | 15.40 | 15.60 | 15.30 | 15.60 | 1.9M |
| 2025-07-22 | 15.60 | 15.60 | 15.20 | 15.20 | 2.6M |
| 2025-07-21 | 15.10 | 15.60 | 14.90 | 15.40 | 1.9M |
| 2025-07-18 | 15.10 | 15.30 | 15.00 | 15.10 | 0.8M |
| 2025-07-17 | 15.20 | 15.40 | 15.00 | 15.10 | 1.7M |
| 2025-07-16 | 15.50 | 15.60 | 14.90 | 15.10 | 3.0M |
| 2025-07-15 | 15.10 | 15.50 | 14.90 | 15.50 | 1.9M |
| 2025-07-14 | 14.60 | 15.20 | 14.50 | 15.20 | 2.6M |
| 2025-07-11 | 14.70 | 14.70 | 14.50 | 14.60 | 1.0M |
| 2025-07-09 | 14.60 | 14.70 | 14.50 | 14.70 | 0.6M |
| 2025-07-08 | 14.50 | 14.60 | 14.40 | 14.50 | 0.7M |
| 2025-07-07 | 14.60 | 14.60 | 14.30 | 14.60 | 0.7M |
| 2025-07-04 | 14.70 | 14.80 | 14.40 | 14.70 | 0.9M |
| 2025-07-03 | 14.80 | 14.90 | 14.40 | 14.80 | 0.8M |
| 2025-07-02 | 14.80 | 15.00 | 14.60 | 14.70 | 0.6M |
| 2025-07-01 | 14.70 | 15.10 | 14.70 | 14.80 | 1.4M |
| 2025-06-30 | 14.50 | 15.00 | 14.30 | 15.00 | 2.0M |
| 2025-06-27 | 14.80 | 14.80 | 14.60 | 14.60 | 0.3M |
| 2025-06-26 | 14.50 | 14.80 | 14.40 | 14.80 | 1.2M |
| 2025-06-25 | 14.40 | 14.60 | 14.30 | 14.50 | 0.6M |
| 2025-06-24 | 14.40 | 14.50 | 13.90 | 14.30 | 1.9M |
| 2025-06-23 | 14.90 | 14.90 | 14.30 | 14.30 | 1.3M |
| 2025-06-20 | 15.50 | 15.50 | 14.60 | 14.90 | 3.7M |
| 2025-06-19 | 14.70 | 15.30 | 14.30 | 15.20 | 1.6M |
| 2025-06-18 | 14.90 | 14.90 | 14.60 | 14.80 | 1.3M |
| 2025-06-17 | 14.60 | 15.00 | 14.40 | 14.90 | 1.3M |
| 2025-06-16 | 14.60 | 14.80 | 14.30 | 14.60 | 1.6M |
| 2025-06-13 | 14.50 | 14.70 | 14.20 | 14.50 | 2.8M |
| 2025-06-12 | 14.20 | 14.30 | 14.00 | 14.20 | 1.4M |
| 2025-06-11 | 14.60 | 14.70 | 14.10 | 14.20 | 2.5M |
| 2025-06-10 | 14.80 | 14.90 | 14.50 | 14.70 | 0.9M |
| 2025-06-09 | 14.90 | 14.90 | 14.60 | 14.60 | 0.4M |
| 2025-06-06 | 14.60 | 15.00 | 14.50 | 15.00 | 1.4M |
| 2025-06-05 | 14.60 | 15.00 | 14.60 | 14.90 | 1.2M |
| 2025-06-04 | 15.00 | 15.00 | 14.60 | 14.60 | 1.7M |
| 2025-05-30 | 15.30 | 15.40 | 14.80 | 14.90 | 8.7M |
| 2025-05-29 | 15.40 | 15.50 | 15.10 | 15.30 | 1.3M |
| 2025-05-28 | 15.50 | 15.60 | 15.30 | 15.40 | 0.8M |
| 2025-05-27 | 15.70 | 15.70 | 15.20 | 15.50 | 1.5M |
| 2025-05-26 | 15.30 | 15.70 | 15.30 | 15.70 | 1.0M |
| 2025-05-23 | 16.20 | 16.20 | 15.20 | 15.60 | 2.4M |
| 2025-05-22 | 16.30 | 16.40 | 16.00 | 16.20 | 1.9M |
| 2025-05-21 | 16.40 | 16.70 | 16.20 | 16.30 | 2.4M |
| 2025-05-20 | 16.30 | 16.50 | 15.90 | 16.40 | 2.4M |
| 2025-05-19 | 16.70 | 16.70 | 16.00 | 16.10 | 2.0M |
| 2025-05-16 | 17.00 | 17.40 | 16.60 | 16.60 | 1.6M |
| 2025-05-15 | 17.40 | 17.70 | 16.90 | 16.90 | 3.7M |
| 2025-05-14 | 16.50 | 17.70 | 16.40 | 17.60 | 2.9M |
| 2025-05-13 | 16.30 | 16.90 | 15.80 | 16.70 | 3.2M |
| 2025-05-09 | 16.30 | 16.60 | 16.20 | 16.30 | 0.9M |
| 2025-05-08 | 16.60 | 16.70 | 16.30 | 16.30 | 1.2M |
| 2025-05-07 | 16.50 | 16.80 | 16.50 | 16.60 | 0.6M |
| 2025-05-06 | 16.60 | 16.70 | 16.30 | 16.50 | 1.5M |
| 2025-05-02 | 16.20 | 16.70 | 16.10 | 16.30 | 1.8M |
| 2025-04-30 | 16.20 | 16.40 | 16.20 | 16.20 | 1.4M |
| 2025-04-29 | 16.50 | 16.80 | 16.50 | 16.60 | 2.0M |
| 2025-04-28 | 16.80 | 16.90 | 16.30 | 16.60 | 1.6M |
| 2025-04-25 | 16.80 | 17.20 | 16.60 | 16.80 | 1.6M |
| 2025-04-24 | 16.80 | 17.00 | 16.80 | 16.80 | 0.9M |
| 2025-04-23 | 16.90 | 17.10 | 16.50 | 16.70 | 2.1M |
| 2025-04-22 | 17.20 | 17.30 | 16.90 | 17.00 | 3.6M |
| 2025-04-21 | 17.40 | 17.40 | 16.80 | 16.80 | 1.9M |
| 2025-04-18 | 17.00 | 17.40 | 17.00 | 17.40 | 1.6M |
| 2025-04-17 | 16.90 | 17.20 | 16.80 | 16.90 | 1.0M |
| 2025-04-16 | 16.70 | 17.40 | 16.70 | 16.70 | 1.4M |
| 2025-04-11 | 16.70 | 17.10 | 16.60 | 16.60 | 1.1M |
| 2025-04-10 | 16.50 | 17.00 | 16.50 | 16.80 | 1.9M |
| 2025-04-09 | 16.30 | 16.80 | 16.00 | 16.20 | 2.4M |
| 2025-04-08 | 16.00 | 17.00 | 16.00 | 16.70 | 3.8M |
| 2025-04-04 | 17.70 | 17.80 | 17.30 | 17.70 | 3.1M |
| 2025-04-03 | 17.30 | 17.70 | 17.30 | 17.70 | 2.2M |
| 2025-04-02 | 17.30 | 17.40 | 17.00 | 17.20 | 2.6M |
| 2025-04-01 | 16.80 | 17.50 | 16.80 | 17.40 | 3.3M |
| 2025-03-31 | 16.70 | 16.90 | 16.50 | 16.60 | 1.0M |
| 2025-03-28 | 16.80 | 16.90 | 16.50 | 16.70 | 0.6M |
| 2025-03-27 | 16.40 | 16.90 | 16.40 | 16.80 | 1.2M |
| 2025-03-26 | 16.60 | 16.70 | 16.40 | 16.50 | 0.6M |
| 2025-03-25 | 16.30 | 16.80 | 16.00 | 16.70 | 2.5M |
| 2025-03-24 | 16.30 | 16.70 | 16.20 | 16.30 | 1.8M |
| 2025-03-21 | 16.70 | 16.80 | 16.40 | 16.40 | 1.1M |
| 2025-03-20 | 17.00 | 17.10 | 16.50 | 16.90 | 2.9M |
| 2025-03-19 | 16.70 | 17.00 | 16.50 | 17.00 | 2.4M |
| 2025-03-18 | 16.60 | 16.70 | 16.20 | 16.60 | 2.5M |
| 2025-03-17 | 16.60 | 16.90 | 16.40 | 16.60 | 1.4M |
| 2025-03-14 | 16.80 | 17.10 | 16.60 | 16.80 | 1.5M |
| 2025-03-13 | 16.40 | 17.20 | 16.10 | 16.70 | 6.3M |
| 2025-03-12 | 16.80 | 16.80 | 16.20 | 16.40 | 2.7M |
| 2025-03-11 | 16.30 | 16.80 | 16.20 | 16.80 | 4.4M |
| 2025-03-10 | 16.30 | 16.50 | 16.00 | 16.30 | 3.8M |
| 2025-03-07 | 15.10 | 16.30 | 15.10 | 16.20 | 9.7M |
| 2025-03-06 | 15.00 | 15.30 | 14.90 | 15.20 | 1.8M |
| 2025-03-05 | 15.20 | 15.20 | 14.80 | 15.10 | 1.8M |
| 2025-03-04 | 15.10 | 15.30 | 15.00 | 15.00 | 2.9M |
| 2025-03-03 | 14.30 | 15.40 | 14.30 | 15.30 | 8.5M |
| 2025-02-28 | 13.90 | 14.10 | 13.70 | 14.10 | 1.2M |
| 2025-02-27 | 14.00 | 14.10 | 13.90 | 14.00 | 0.5M |
| 2025-02-26 | 13.70 | 14.20 | 13.70 | 14.10 | 0.6M |
| 2025-02-25 | 14.00 | 14.00 | 13.80 | 13.80 | 0.4M |
| 2025-02-24 | 13.60 | 14.00 | 13.50 | 14.00 | 1.0M |
| 2025-02-21 | 13.70 | 13.70 | 13.40 | 13.70 | 0.7M |
| 2025-02-20 | 13.50 | 13.70 | 13.50 | 13.70 | 0.4M |
| 2025-02-19 | 13.80 | 13.80 | 13.40 | 13.70 | 3.2M |
| 2025-02-18 | 13.90 | 14.10 | 13.60 | 13.80 | 2.6M |
| 2025-02-17 | 14.10 | 14.20 | 13.60 | 14.00 | 2.6M |
| 2025-02-14 | 14.20 | 14.20 | 13.90 | 14.10 | 1.2M |
| 2025-02-13 | 14.00 | 14.20 | 13.90 | 14.20 | 0.6M |
| 2025-02-11 | 14.00 | 14.10 | 13.80 | 14.00 | 2.2M |
| 2025-02-10 | 14.10 | 14.10 | 13.90 | 13.90 | 0.5M |
| 2025-02-07 | 13.80 | 14.30 | 13.80 | 14.30 | 1.5M |
| 2025-02-06 | 14.30 | 14.30 | 13.70 | 14.00 | 2.1M |
| 2025-02-05 | 14.00 | 14.30 | 14.00 | 14.30 | 1.6M |
| 2025-02-04 | 13.90 | 14.00 | 13.80 | 13.90 | 0.8M |
| 2025-02-03 | 13.90 | 14.10 | 13.80 | 13.80 | 1.1M |
| 2025-01-31 | 14.30 | 14.40 | 13.90 | 13.90 | 1.2M |
| 2025-01-30 | 14.40 | 14.50 | 14.30 | 14.30 | 0.3M |
| 2025-01-29 | 14.70 | 14.70 | 14.30 | 14.30 | 1.1M |
| 2025-01-28 | 14.80 | 14.80 | 14.50 | 14.70 | 0.8M |
| 2025-01-27 | 14.50 | 14.70 | 14.10 | 14.70 | 2.2M |
| 2025-01-24 | 14.80 | 14.80 | 14.20 | 14.70 | 1.6M |
| 2025-01-23 | 14.60 | 14.70 | 14.30 | 14.70 | 1.2M |
| 2025-01-22 | 14.40 | 14.60 | 14.30 | 14.60 | 0.9M |
| 2025-01-21 | 14.00 | 14.40 | 13.90 | 14.30 | 2.2M |
| 2025-01-20 | 14.20 | 14.20 | 13.90 | 14.00 | 1.2M |
| 2025-01-17 | 14.60 | 14.70 | 14.10 | 14.10 | 0.8M |
| 2025-01-16 | 14.70 | 14.70 | 14.30 | 14.50 | 1.5M |
| 2025-01-15 | 14.60 | 14.80 | 14.50 | 14.80 | 1.4M |
| 2025-01-14 | 14.70 | 14.80 | 14.50 | 14.60 | 0.4M |
| 2025-01-13 | 14.90 | 14.90 | 14.60 | 14.80 | 2.2M |
| 2025-01-10 | 14.40 | 15.10 | 14.30 | 14.90 | 2.0M |
| 2025-01-09 | 14.80 | 14.80 | 14.30 | 14.50 | 1.3M |
| 2025-01-08 | 14.40 | 15.30 | 14.20 | 14.90 | 3.9M |
| 2025-01-07 | 13.90 | 14.50 | 13.90 | 14.30 | 1.6M |
| 2025-01-06 | 14.20 | 14.20 | 13.90 | 14.00 | 1.1M |
| 2025-01-03 | 14.10 | 14.20 | 13.90 | 14.20 | 1.5M |
| 2025-01-02 | 14.60 | 14.60 | 14.10 | 14.10 | 1.3M |