17.25
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.22 | 17.24 | 17.11 | 17.11 | 1,308.4K |
| 09:35 | 17.10 | 17.13 | 17.05 | 17.07 | 1,326.3K |
| 09:40 | 17.08 | 17.11 | 17.06 | 17.06 | 787.1K |
| 09:45 | 17.05 | 17.12 | 17.05 | 17.09 | 623.4K |
| 09:50 | 17.12 | 17.16 | 17.11 | 17.15 | 537.3K |
| 09:55 | 17.15 | 17.16 | 17.09 | 17.09 | 476.1K |
| 10:00 | 17.11 | 17.16 | 17.10 | 17.14 | 342.3K |
| 10:05 | 17.16 | 17.17 | 17.13 | 17.13 | 454.1K |
| 10:10 | 17.13 | 17.22 | 17.13 | 17.17 | 555.0K |
| 10:15 | 17.17 | 17.19 | 17.14 | 17.14 | 456.0K |
| 10:20 | 17.15 | 17.16 | 17.12 | 17.13 | 278.8K |
| 10:25 | 17.12 | 17.17 | 17.11 | 17.14 | 326.1K |
| 10:30 | 17.15 | 17.17 | 17.13 | 17.15 | 146.3K |
| 10:35 | 17.15 | 17.19 | 17.14 | 17.18 | 187.0K |
| 10:40 | 17.18 | 17.18 | 17.14 | 17.14 | 136.9K |
| 10:45 | 17.14 | 17.15 | 17.11 | 17.11 | 270.6K |
| 10:50 | 17.12 | 17.15 | 17.10 | 17.14 | 240.8K |
| 10:55 | 17.15 | 17.17 | 17.14 | 17.15 | 272.0K |
| 11:00 | 17.16 | 17.17 | 17.15 | 17.17 | 238.8K |
| 11:05 | 17.17 | 17.19 | 17.16 | 17.18 | 248.0K |
| 11:10 | 17.18 | 17.22 | 17.17 | 17.21 | 289.8K |
| 11:15 | 17.21 | 17.26 | 17.18 | 17.25 | 572.9K |
| 11:20 | 17.25 | 17.28 | 17.24 | 17.28 | 321.4K |
| 11:25 | 17.28 | 17.29 | 17.26 | 17.28 | 225.5K |
| 13:00 | 17.28 | 17.30 | 17.25 | 17.29 | 417.0K |
| 13:05 | 17.29 | 17.31 | 17.24 | 17.26 | 248.4K |
| 13:10 | 17.25 | 17.30 | 17.24 | 17.28 | 234.7K |
| 13:15 | 17.28 | 17.29 | 17.27 | 17.28 | 97.9K |
| 13:20 | 17.27 | 17.30 | 17.27 | 17.27 | 169.9K |
| 13:25 | 17.29 | 17.30 | 17.27 | 17.29 | 157.6K |
| 13:30 | 17.29 | 17.34 | 17.29 | 17.34 | 433.7K |
| 13:35 | 17.33 | 17.36 | 17.33 | 17.34 | 396.5K |
| 13:40 | 17.34 | 17.36 | 17.32 | 17.36 | 231.9K |
| 13:45 | 17.36 | 17.38 | 17.34 | 17.35 | 346.5K |
| 13:50 | 17.35 | 17.38 | 17.33 | 17.38 | 447.3K |
| 13:55 | 17.38 | 17.40 | 17.37 | 17.39 | 477.8K |
| 14:00 | 17.39 | 17.40 | 17.34 | 17.37 | 585.1K |
| 14:05 | 17.37 | 17.39 | 17.36 | 17.36 | 260.6K |
| 14:10 | 17.36 | 17.37 | 17.34 | 17.36 | 155.6K |
| 14:15 | 17.36 | 17.38 | 17.35 | 17.37 | 120.8K |
| 14:20 | 17.37 | 17.39 | 17.35 | 17.39 | 487.1K |
| 14:25 | 17.38 | 17.39 | 17.36 | 17.37 | 372.2K |
| 14:30 | 17.37 | 17.38 | 17.35 | 17.36 | 231.2K |
| 14:35 | 17.37 | 17.38 | 17.36 | 17.36 | 206.9K |
| 14:40 | 17.36 | 17.37 | 17.35 | 17.35 | 388.4K |
| 14:45 | 17.35 | 17.36 | 17.35 | 17.35 | 139.0K |
| 14:50 | 17.36 | 17.36 | 17.34 | 17.35 | 261.6K |
| 14:55 | 17.35 | 17.36 | 17.34 | 17.34 | 150.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 17.35 | 17.47 | 17.14 | 17.25 | 28.0M |
| 2025-09-29 | 17.36 | 17.62 | 17.27 | 17.41 | 27.4M |
| 2025-09-26 | 17.19 | 17.40 | 17.05 | 17.35 | 17.8M |
| 2025-09-25 | 17.40 | 17.42 | 17.13 | 17.19 | 21.8M |
| 2025-09-24 | 17.40 | 17.53 | 17.32 | 17.43 | 17.5M |
| 2025-09-23 | 17.13 | 17.58 | 17.05 | 17.40 | 35.7M |
| 2025-09-22 | 17.47 | 17.49 | 17.04 | 17.15 | 36.7M |
| 2025-09-19 | 17.43 | 17.55 | 17.24 | 17.53 | 23.9M |
| 2025-09-18 | 17.80 | 17.88 | 17.37 | 17.45 | 32.2M |
| 2025-09-17 | 17.99 | 18.06 | 17.79 | 17.81 | 23.4M |
| 2025-09-16 | 18.15 | 18.21 | 17.96 | 17.98 | 18.7M |
| 2025-09-15 | 18.18 | 18.26 | 18.03 | 18.07 | 20.5M |
| 2025-09-12 | 18.60 | 18.65 | 18.22 | 18.24 | 19.5M |
| 2025-09-11 | 18.50 | 18.63 | 18.33 | 18.61 | 28.4M |
| 2025-09-10 | 18.57 | 18.60 | 18.44 | 18.50 | 13.9M |
| 2025-09-09 | 18.40 | 18.58 | 18.28 | 18.57 | 20.4M |
| 2025-09-08 | 18.08 | 18.44 | 18.00 | 18.36 | 24.2M |
| 2025-09-05 | 18.17 | 18.25 | 18.02 | 18.10 | 22.5M |
| 2025-09-04 | 18.19 | 18.32 | 17.84 | 18.20 | 39.3M |
| 2025-09-03 | 18.45 | 18.50 | 18.11 | 18.27 | 25.6M |
| 2025-09-02 | 18.17 | 18.62 | 18.10 | 18.53 | 34.8M |
| 2025-09-01 | 18.45 | 18.62 | 18.08 | 18.20 | 36.5M |
| 2025-08-29 | 18.55 | 18.79 | 18.34 | 18.47 | 36.5M |
| 2025-08-28 | 18.05 | 18.77 | 17.89 | 18.54 | 67.5M |
| 2025-08-27 | 18.00 | 18.36 | 18.00 | 18.04 | 52.8M |
| 2025-08-26 | 18.00 | 18.05 | 17.75 | 17.86 | 28.9M |
| 2025-08-25 | 17.92 | 18.10 | 17.85 | 17.99 | 45.8M |
| 2025-08-22 | 18.29 | 18.29 | 17.87 | 17.97 | 41.8M |
| 2025-08-21 | 18.21 | 18.35 | 18.13 | 18.27 | 27.9M |
| 2025-08-20 | 18.11 | 18.59 | 18.07 | 18.25 | 40.2M |
| 2025-08-19 | 18.07 | 18.25 | 17.91 | 18.13 | 30.1M |
| 2025-08-18 | 18.19 | 18.19 | 17.91 | 18.04 | 42.5M |
| 2025-08-15 | 18.26 | 18.27 | 17.92 | 18.21 | 33.1M |
| 2025-08-14 | 18.40 | 18.55 | 18.22 | 18.22 | 30.4M |
| 2025-08-13 | 18.77 | 18.82 | 18.36 | 18.40 | 31.2M |
| 2025-08-12 | 18.86 | 19.06 | 18.73 | 18.77 | 19.6M |
| 2025-08-11 | 19.16 | 19.35 | 18.83 | 18.84 | 22.6M |
| 2025-08-08 | 19.09 | 19.17 | 18.93 | 19.03 | 13.1M |
| 2025-08-07 | 18.93 | 19.09 | 18.82 | 19.02 | 15.7M |
| 2025-08-06 | 18.96 | 19.08 | 18.84 | 18.93 | 14.3M |
| 2025-08-05 | 18.81 | 19.07 | 18.75 | 19.00 | 18.8M |
| 2025-08-04 | 18.58 | 19.03 | 18.58 | 18.77 | 20.9M |
| 2025-08-01 | 18.51 | 18.81 | 18.26 | 18.72 | 29.7M |
| 2025-07-31 | 18.70 | 18.73 | 18.24 | 18.47 | 36.1M |
| 2025-07-30 | 18.63 | 18.90 | 18.58 | 18.70 | 21.6M |
| 2025-07-29 | 18.72 | 19.04 | 18.58 | 18.65 | 23.5M |
| 2025-07-28 | 18.75 | 18.82 | 18.58 | 18.75 | 28.9M |
| 2025-07-25 | 19.41 | 19.65 | 19.41 | 19.48 | 26.5M |
| 2025-07-24 | 19.77 | 19.79 | 19.33 | 19.40 | 38.2M |
| 2025-07-23 | 19.66 | 19.91 | 19.53 | 19.77 | 31.4M |
| 2025-07-22 | 20.15 | 20.26 | 19.56 | 19.66 | 39.5M |
| 2025-07-21 | 20.30 | 20.34 | 19.92 | 20.05 | 27.2M |
| 2025-07-18 | 20.02 | 20.38 | 19.88 | 20.30 | 20.6M |
| 2025-07-17 | 20.13 | 20.26 | 19.73 | 20.03 | 23.3M |
| 2025-07-16 | 20.06 | 20.22 | 19.79 | 20.05 | 22.6M |
| 2025-07-15 | 20.46 | 20.55 | 20.10 | 20.15 | 21.9M |
| 2025-07-14 | 20.32 | 20.58 | 20.14 | 20.38 | 27.4M |
| 2025-07-11 | 20.64 | 20.75 | 20.20 | 20.29 | 28.8M |
| 2025-07-10 | 20.54 | 20.71 | 20.49 | 20.60 | 17.5M |
| 2025-07-09 | 20.41 | 20.58 | 20.37 | 20.49 | 15.2M |
| 2025-07-08 | 20.69 | 20.77 | 20.23 | 20.45 | 21.6M |
| 2025-07-07 | 20.69 | 20.80 | 20.53 | 20.69 | 15.7M |
| 2025-07-04 | 20.50 | 20.73 | 20.41 | 20.67 | 15.8M |
| 2025-07-03 | 20.43 | 20.59 | 20.27 | 20.44 | 11.4M |
| 2025-07-02 | 20.38 | 20.60 | 20.32 | 20.43 | 12.7M |
| 2025-07-01 | 20.10 | 20.48 | 20.07 | 20.38 | 15.5M |
| 2025-06-30 | 20.11 | 20.19 | 19.90 | 20.10 | 32.8M |
| 2025-06-27 | 20.85 | 20.96 | 20.00 | 20.16 | 40.2M |
| 2025-06-26 | 20.59 | 20.95 | 20.42 | 20.88 | 22.7M |
| 2025-06-25 | 20.21 | 20.75 | 20.15 | 20.59 | 20.8M |
| 2025-06-24 | 20.26 | 20.40 | 20.00 | 20.23 | 21.7M |
| 2025-06-23 | 20.05 | 20.33 | 19.76 | 20.26 | 20.5M |
| 2025-06-20 | 20.04 | 20.24 | 19.92 | 20.07 | 22.1M |
| 2025-06-19 | 20.21 | 20.30 | 19.95 | 20.05 | 19.5M |
| 2025-06-18 | 19.56 | 20.31 | 19.55 | 20.24 | 30.5M |
| 2025-06-17 | 19.60 | 19.72 | 19.45 | 19.53 | 13.1M |
| 2025-06-16 | 19.52 | 19.67 | 19.41 | 19.60 | 10.7M |
| 2025-06-13 | 19.59 | 19.72 | 19.42 | 19.42 | 22.0M |
| 2025-06-12 | 19.30 | 19.60 | 19.27 | 19.57 | 17.2M |
| 2025-06-11 | 19.30 | 19.40 | 19.22 | 19.25 | 13.2M |
| 2025-06-10 | 19.27 | 19.50 | 19.23 | 19.31 | 18.1M |
| 2025-06-09 | 19.27 | 19.30 | 19.01 | 19.27 | 20.5M |
| 2025-06-06 | 19.20 | 19.38 | 19.15 | 19.27 | 13.3M |
| 2025-06-05 | 19.40 | 19.45 | 19.12 | 19.14 | 21.5M |
| 2025-06-04 | 19.35 | 19.46 | 19.18 | 19.36 | 16.6M |
| 2025-06-03 | 19.39 | 19.48 | 19.20 | 19.31 | 21.2M |
| 2025-05-30 | 19.19 | 19.47 | 19.16 | 19.39 | 20.6M |
| 2025-05-29 | 19.08 | 19.30 | 19.01 | 19.16 | 23.1M |
| 2025-05-28 | 18.90 | 19.25 | 18.85 | 19.05 | 18.1M |
| 2025-05-27 | 18.76 | 18.94 | 18.75 | 18.92 | 13.9M |
| 2025-05-26 | 18.75 | 18.89 | 18.63 | 18.71 | 14.1M |
| 2025-05-23 | 18.95 | 19.04 | 18.72 | 18.75 | 16.8M |
| 2025-05-22 | 18.65 | 18.99 | 18.60 | 18.95 | 24.7M |
| 2025-05-21 | 18.34 | 18.67 | 18.32 | 18.64 | 16.6M |
| 2025-05-20 | 18.34 | 18.50 | 18.24 | 18.31 | 13.1M |
| 2025-05-19 | 18.35 | 18.48 | 18.26 | 18.28 | 18.3M |
| 2025-05-16 | 18.36 | 18.46 | 18.22 | 18.31 | 17.5M |
| 2025-05-15 | 18.34 | 18.55 | 18.33 | 18.40 | 22.0M |
| 2025-05-14 | 18.20 | 18.56 | 18.03 | 18.36 | 29.4M |
| 2025-05-13 | 17.90 | 18.24 | 17.81 | 18.22 | 27.2M |
| 2025-05-12 | 17.90 | 18.16 | 17.78 | 17.85 | 19.0M |
| 2025-05-09 | 17.63 | 17.97 | 17.60 | 17.95 | 26.1M |
| 2025-05-08 | 17.24 | 17.71 | 17.22 | 17.65 | 29.3M |
| 2025-05-07 | 16.98 | 17.29 | 16.98 | 17.28 | 30.4M |
| 2025-05-06 | 17.06 | 17.09 | 16.82 | 16.91 | 29.7M |
| 2025-04-30 | 17.25 | 17.35 | 16.98 | 16.98 | 29.8M |
| 2025-04-29 | 17.00 | 17.37 | 17.00 | 17.26 | 43.7M |
| 2025-04-28 | 17.69 | 17.90 | 17.62 | 17.74 | 17.6M |
| 2025-04-25 | 17.69 | 17.78 | 17.57 | 17.69 | 10.8M |
| 2025-04-24 | 17.50 | 17.75 | 17.47 | 17.69 | 15.4M |
| 2025-04-23 | 17.58 | 17.66 | 17.44 | 17.45 | 13.5M |
| 2025-04-22 | 17.49 | 17.64 | 17.46 | 17.61 | 13.3M |
| 2025-04-21 | 17.76 | 17.85 | 17.44 | 17.44 | 19.8M |
| 2025-04-18 | 17.54 | 17.79 | 17.51 | 17.79 | 15.4M |
| 2025-04-17 | 17.57 | 17.64 | 17.41 | 17.57 | 11.9M |
| 2025-04-16 | 17.36 | 17.61 | 17.33 | 17.59 | 27.8M |
| 2025-04-15 | 16.93 | 17.40 | 16.91 | 17.40 | 26.0M |
| 2025-04-14 | 16.90 | 17.03 | 16.85 | 16.93 | 17.3M |
| 2025-04-11 | 16.99 | 17.06 | 16.80 | 16.88 | 18.4M |
| 2025-04-10 | 16.75 | 17.12 | 16.63 | 17.05 | 27.6M |
| 2025-04-09 | 16.75 | 16.83 | 16.52 | 16.67 | 37.1M |
| 2025-04-08 | 16.66 | 16.85 | 16.61 | 16.83 | 33.6M |
| 2025-04-07 | 16.84 | 16.95 | 16.16 | 16.70 | 47.1M |
| 2025-04-03 | 17.21 | 17.38 | 17.16 | 17.32 | 14.3M |
| 2025-04-02 | 17.16 | 17.37 | 17.16 | 17.28 | 15.2M |
| 2025-04-01 | 17.16 | 17.31 | 17.08 | 17.20 | 14.4M |
| 2025-03-31 | 17.24 | 17.37 | 17.11 | 17.19 | 16.7M |
| 2025-03-28 | 17.20 | 17.25 | 17.10 | 17.24 | 10.0M |
| 2025-03-27 | 17.12 | 17.32 | 17.09 | 17.19 | 11.1M |
| 2025-03-26 | 17.24 | 17.32 | 17.09 | 17.12 | 13.7M |
| 2025-03-25 | 17.35 | 17.41 | 17.24 | 17.27 | 11.3M |
| 2025-03-24 | 17.18 | 17.40 | 17.17 | 17.35 | 17.2M |
| 2025-03-21 | 17.33 | 17.54 | 17.13 | 17.13 | 29.9M |
| 2025-03-20 | 17.29 | 17.59 | 17.28 | 17.34 | 27.6M |
| 2025-03-19 | 16.91 | 17.28 | 16.87 | 17.27 | 35.4M |
| 2025-03-18 | 16.85 | 16.93 | 16.75 | 16.89 | 19.0M |
| 2025-03-17 | 16.71 | 16.90 | 16.65 | 16.83 | 19.5M |
| 2025-03-14 | 16.68 | 16.96 | 16.62 | 16.67 | 27.6M |
| 2025-03-13 | 16.52 | 16.78 | 16.51 | 16.70 | 19.3M |
| 2025-03-12 | 16.50 | 16.69 | 16.43 | 16.55 | 13.7M |
| 2025-03-11 | 16.33 | 16.56 | 16.30 | 16.56 | 18.2M |
| 2025-03-10 | 16.40 | 16.40 | 16.23 | 16.35 | 13.9M |
| 2025-03-07 | 16.42 | 16.53 | 16.27 | 16.38 | 19.7M |
| 2025-03-06 | 16.55 | 16.61 | 16.33 | 16.39 | 26.8M |
| 2025-03-05 | 16.12 | 16.63 | 16.05 | 16.61 | 42.1M |
| 2025-03-04 | 16.10 | 16.21 | 16.07 | 16.11 | 14.7M |
| 2025-03-03 | 16.10 | 16.19 | 15.95 | 16.16 | 20.1M |
| 2025-02-28 | 16.06 | 16.17 | 16.01 | 16.05 | 24.2M |
| 2025-02-27 | 15.87 | 16.09 | 15.72 | 16.08 | 26.5M |
| 2025-02-26 | 15.81 | 16.02 | 15.80 | 15.85 | 23.0M |
| 2025-02-25 | 16.18 | 16.21 | 15.77 | 15.83 | 36.6M |
| 2025-02-24 | 16.36 | 16.37 | 16.09 | 16.12 | 38.6M |
| 2025-02-21 | 16.65 | 16.70 | 16.31 | 16.38 | 38.8M |
| 2025-02-20 | 16.81 | 16.84 | 16.64 | 16.68 | 15.6M |
| 2025-02-19 | 16.86 | 16.98 | 16.75 | 16.78 | 22.6M |
| 2025-02-18 | 16.56 | 16.97 | 16.56 | 16.85 | 28.3M |
| 2025-02-17 | 16.75 | 16.84 | 16.49 | 16.60 | 22.9M |
| 2025-02-14 | 16.74 | 16.83 | 16.66 | 16.77 | 21.6M |
| 2025-02-13 | 16.87 | 16.94 | 16.75 | 16.75 | 20.9M |
| 2025-02-12 | 16.74 | 16.89 | 16.62 | 16.87 | 26.2M |
| 2025-02-11 | 16.50 | 16.83 | 16.49 | 16.67 | 36.5M |
| 2025-02-10 | 16.55 | 16.60 | 16.26 | 16.46 | 30.5M |
| 2025-02-07 | 16.61 | 16.80 | 16.52 | 16.55 | 33.8M |
| 2025-02-06 | 16.75 | 16.99 | 16.50 | 16.63 | 36.8M |
| 2025-02-05 | 17.12 | 17.19 | 16.78 | 16.81 | 27.6M |
| 2025-01-27 | 16.85 | 17.23 | 16.85 | 17.19 | 24.2M |
| 2025-01-24 | 16.68 | 16.91 | 16.37 | 16.85 | 28.5M |
| 2025-01-23 | 16.50 | 16.83 | 16.48 | 16.69 | 28.1M |
| 2025-01-22 | 16.73 | 16.77 | 16.35 | 16.39 | 29.7M |
| 2025-01-21 | 17.07 | 17.07 | 16.73 | 16.76 | 24.4M |
| 2025-01-20 | 17.11 | 17.36 | 16.88 | 16.90 | 29.5M |
| 2025-01-17 | 17.07 | 17.22 | 17.00 | 17.08 | 20.3M |
| 2025-01-16 | 16.92 | 17.10 | 16.75 | 17.09 | 28.2M |
| 2025-01-15 | 16.85 | 17.17 | 16.75 | 16.83 | 27.3M |
| 2025-01-14 | 16.72 | 17.06 | 16.65 | 16.91 | 34.1M |
| 2025-01-13 | 16.80 | 16.97 | 16.61 | 16.68 | 24.0M |
| 2025-01-10 | 17.13 | 17.28 | 16.76 | 16.96 | 19.2M |
| 2025-01-09 | 17.15 | 17.29 | 16.88 | 17.12 | 20.1M |
| 2025-01-08 | 16.85 | 17.15 | 16.82 | 17.12 | 28.6M |
| 2025-01-07 | 16.51 | 16.87 | 16.40 | 16.86 | 25.9M |
| 2025-01-06 | 16.43 | 16.60 | 16.13 | 16.56 | 31.3M |
| 2025-01-03 | 16.83 | 16.94 | 16.40 | 16.43 | 36.9M |
| 2025-01-02 | 17.21 | 17.49 | 16.71 | 16.79 | 46.7M |