54.81
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 55.00 | 55.33 | 54.78 | 54.78 | 163.1K |
| 09:35 | 54.80 | 55.08 | 54.28 | 54.40 | 192.0K |
| 09:40 | 54.40 | 54.66 | 54.35 | 54.59 | 109.9K |
| 09:45 | 54.52 | 54.85 | 54.50 | 54.55 | 87.1K |
| 09:50 | 54.59 | 55.10 | 54.59 | 54.82 | 88.9K |
| 09:55 | 54.81 | 54.84 | 54.68 | 54.72 | 40.6K |
| 10:00 | 54.80 | 54.81 | 54.45 | 54.45 | 109.5K |
| 10:05 | 54.41 | 54.90 | 54.40 | 54.88 | 136.0K |
| 10:10 | 54.85 | 55.25 | 54.81 | 55.12 | 92.0K |
| 10:15 | 55.08 | 55.44 | 55.00 | 55.20 | 75.1K |
| 10:20 | 55.21 | 55.25 | 55.15 | 55.19 | 33.0K |
| 10:25 | 55.19 | 55.39 | 55.15 | 55.31 | 36.1K |
| 10:30 | 55.24 | 55.44 | 55.19 | 55.19 | 37.6K |
| 10:35 | 55.19 | 55.39 | 55.12 | 55.24 | 37.7K |
| 10:40 | 55.20 | 55.31 | 55.00 | 55.23 | 39.8K |
| 10:45 | 55.36 | 55.70 | 55.32 | 55.56 | 107.9K |
| 10:50 | 55.56 | 55.60 | 55.46 | 55.47 | 34.1K |
| 10:55 | 55.52 | 55.52 | 55.40 | 55.45 | 11.6K |
| 11:00 | 55.43 | 55.55 | 55.36 | 55.49 | 18.1K |
| 11:05 | 55.47 | 55.54 | 55.37 | 55.37 | 16.2K |
| 11:10 | 55.36 | 55.44 | 55.35 | 55.39 | 20.8K |
| 11:15 | 55.31 | 55.37 | 55.25 | 55.25 | 17.9K |
| 11:20 | 55.26 | 55.54 | 55.25 | 55.52 | 29.3K |
| 11:25 | 55.49 | 55.49 | 55.41 | 55.48 | 14.5K |
| 13:00 | 55.49 | 55.49 | 55.25 | 55.25 | 23.0K |
| 13:05 | 55.25 | 55.40 | 55.23 | 55.38 | 24.2K |
| 13:10 | 55.34 | 55.34 | 55.13 | 55.24 | 17.7K |
| 13:15 | 55.21 | 55.32 | 55.13 | 55.20 | 38.2K |
| 13:20 | 55.13 | 55.35 | 55.13 | 55.30 | 15.7K |
| 13:25 | 55.31 | 55.31 | 55.14 | 55.20 | 17.3K |
| 13:30 | 55.20 | 55.20 | 55.02 | 55.08 | 15.7K |
| 13:35 | 55.08 | 55.16 | 55.02 | 55.05 | 16.2K |
| 13:40 | 55.05 | 55.05 | 54.90 | 54.90 | 37.7K |
| 13:45 | 54.90 | 54.99 | 54.89 | 54.95 | 18.0K |
| 13:50 | 54.96 | 55.01 | 54.89 | 54.95 | 14.9K |
| 13:55 | 54.95 | 54.99 | 54.90 | 54.96 | 8.8K |
| 14:00 | 54.98 | 55.05 | 54.88 | 55.04 | 32.6K |
| 14:05 | 54.95 | 55.05 | 54.90 | 54.97 | 18.9K |
| 14:10 | 55.00 | 55.10 | 54.97 | 55.03 | 16.2K |
| 14:15 | 55.00 | 55.08 | 54.94 | 54.99 | 16.6K |
| 14:20 | 55.00 | 55.10 | 55.00 | 55.06 | 18.2K |
| 14:25 | 55.04 | 55.21 | 55.04 | 55.16 | 13.5K |
| 14:30 | 55.16 | 55.28 | 55.11 | 55.21 | 30.1K |
| 14:35 | 55.23 | 55.28 | 55.18 | 55.18 | 44.3K |
| 14:40 | 55.18 | 55.22 | 55.16 | 55.16 | 14.1K |
| 14:45 | 55.10 | 55.14 | 55.04 | 55.10 | 49.4K |
| 14:50 | 55.09 | 55.19 | 55.07 | 55.19 | 34.7K |
| 14:55 | 55.15 | 55.20 | 55.11 | 55.16 | 28.3K |
| 15:40 | 55.20 | 55.20 | 55.20 | 55.20 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 57.00 | 57.25 | 54.77 | 54.81 | 2.9M |
| 2025-09-25 | 59.00 | 59.50 | 57.41 | 57.48 | 4.0M |
| 2025-09-24 | 53.74 | 59.25 | 53.40 | 59.06 | 7.2M |
| 2025-09-23 | 55.37 | 55.98 | 52.42 | 54.01 | 3.2M |
| 2025-09-22 | 55.19 | 55.78 | 54.27 | 55.20 | 2.1M |
| 2025-09-19 | 56.25 | 56.52 | 54.65 | 55.20 | 2.8M |
| 2025-09-18 | 57.96 | 58.30 | 55.74 | 56.25 | 3.8M |
| 2025-09-17 | 58.15 | 59.00 | 57.60 | 57.96 | 1.8M |
| 2025-09-16 | 57.57 | 58.05 | 57.10 | 57.97 | 1.5M |
| 2025-09-15 | 58.49 | 58.78 | 56.87 | 57.79 | 2.3M |
| 2025-09-12 | 59.10 | 59.47 | 58.21 | 58.29 | 2.5M |
| 2025-09-11 | 57.65 | 59.80 | 57.30 | 59.16 | 2.7M |
| 2025-09-10 | 58.19 | 59.49 | 57.60 | 57.84 | 1.8M |
| 2025-09-09 | 59.63 | 59.63 | 57.90 | 58.16 | 2.2M |
| 2025-09-08 | 60.10 | 60.20 | 59.00 | 59.63 | 2.1M |
| 2025-09-05 | 57.90 | 61.38 | 57.13 | 60.21 | 3.5M |
| 2025-09-04 | 58.28 | 59.39 | 56.01 | 57.59 | 2.8M |
| 2025-09-03 | 59.60 | 60.50 | 58.05 | 58.24 | 2.6M |
| 2025-09-02 | 62.68 | 62.91 | 58.61 | 59.50 | 4.6M |
| 2025-09-01 | 62.63 | 63.97 | 62.43 | 63.10 | 2.5M |
| 2025-08-29 | 64.00 | 64.90 | 62.18 | 62.65 | 2.7M |
| 2025-08-28 | 61.91 | 63.16 | 60.61 | 63.14 | 3.8M |
| 2025-08-27 | 62.78 | 65.00 | 61.87 | 61.89 | 4.4M |
| 2025-08-26 | 63.30 | 63.75 | 62.35 | 62.78 | 2.9M |
| 2025-08-25 | 64.09 | 64.85 | 62.69 | 63.38 | 4.0M |
| 2025-08-22 | 63.84 | 64.90 | 63.45 | 64.09 | 2.8M |
| 2025-08-21 | 65.62 | 65.87 | 63.47 | 63.78 | 3.6M |
| 2025-08-20 | 64.71 | 65.65 | 63.66 | 65.61 | 2.5M |
| 2025-08-19 | 65.07 | 66.80 | 64.32 | 64.77 | 3.6M |
| 2025-08-18 | 64.35 | 65.66 | 63.80 | 64.90 | 3.0M |
| 2025-08-15 | 63.04 | 64.75 | 62.72 | 64.39 | 2.7M |
| 2025-08-14 | 65.59 | 65.59 | 62.24 | 63.03 | 3.7M |
| 2025-08-13 | 62.85 | 65.31 | 62.69 | 65.02 | 4.2M |
| 2025-08-12 | 62.98 | 63.42 | 62.30 | 63.13 | 1.9M |
| 2025-08-11 | 62.25 | 63.50 | 62.01 | 63.01 | 2.2M |
| 2025-08-08 | 62.30 | 62.94 | 61.85 | 62.15 | 1.5M |
| 2025-08-07 | 63.28 | 63.95 | 62.15 | 62.57 | 2.7M |
| 2025-08-06 | 63.87 | 64.20 | 62.95 | 63.28 | 2.2M |
| 2025-08-05 | 63.10 | 64.23 | 62.71 | 63.71 | 3.1M |
| 2025-08-04 | 60.12 | 64.66 | 59.00 | 64.00 | 5.8M |
| 2025-08-01 | 60.82 | 63.60 | 60.00 | 60.06 | 4.9M |
| 2025-07-31 | 62.60 | 64.20 | 60.77 | 60.82 | 4.9M |
| 2025-07-30 | 63.30 | 64.66 | 62.50 | 63.00 | 2.4M |
| 2025-07-29 | 61.97 | 63.47 | 61.50 | 63.29 | 3.1M |
| 2025-07-28 | 60.27 | 62.49 | 60.27 | 61.96 | 2.6M |
| 2025-07-25 | 61.68 | 61.68 | 60.06 | 60.27 | 2.0M |
| 2025-07-24 | 59.83 | 62.25 | 59.51 | 61.57 | 3.5M |
| 2025-07-23 | 60.98 | 61.03 | 59.41 | 59.83 | 2.3M |
| 2025-07-22 | 62.20 | 62.64 | 60.59 | 60.82 | 3.0M |
| 2025-07-21 | 60.60 | 62.80 | 60.40 | 62.20 | 2.7M |
| 2025-07-18 | 59.84 | 60.99 | 59.66 | 60.60 | 2.4M |
| 2025-07-17 | 58.46 | 60.30 | 58.31 | 59.83 | 2.6M |
| 2025-07-16 | 59.53 | 59.90 | 58.26 | 58.46 | 2.5M |
| 2025-07-15 | 60.93 | 61.36 | 59.10 | 59.53 | 3.0M |
| 2025-07-14 | 59.91 | 62.00 | 59.88 | 61.16 | 2.9M |
| 2025-07-11 | 60.00 | 60.46 | 58.99 | 59.91 | 3.4M |
| 2025-07-10 | 62.28 | 62.59 | 59.50 | 60.38 | 5.9M |
| 2025-07-09 | 70.27 | 70.59 | 63.52 | 63.52 | 7.4M |
| 2025-07-08 | 69.53 | 71.26 | 68.81 | 70.58 | 2.8M |
| 2025-07-07 | 68.71 | 71.45 | 68.71 | 69.51 | 3.1M |
| 2025-07-04 | 69.31 | 72.47 | 69.29 | 69.37 | 4.0M |
| 2025-07-03 | 68.55 | 70.68 | 68.18 | 69.83 | 5.4M |
| 2025-07-02 | 65.80 | 72.02 | 65.47 | 69.21 | 11.0M |
| 2025-07-01 | 63.69 | 66.18 | 63.45 | 65.47 | 4.4M |
| 2025-06-30 | 59.88 | 63.97 | 59.66 | 63.66 | 5.7M |
| 2025-06-27 | 59.22 | 60.54 | 58.71 | 60.20 | 3.1M |
| 2025-06-26 | 59.11 | 61.00 | 58.93 | 59.00 | 2.8M |
| 2025-06-25 | 59.90 | 60.15 | 58.62 | 59.69 | 3.2M |
| 2025-06-24 | 57.71 | 60.45 | 57.61 | 59.98 | 3.5M |
| 2025-06-23 | 56.11 | 58.20 | 55.52 | 58.10 | 2.4M |
| 2025-06-20 | 57.59 | 60.00 | 56.75 | 56.90 | 3.3M |
| 2025-06-19 | 57.11 | 58.58 | 57.11 | 57.52 | 1.9M |
| 2025-06-18 | 57.30 | 58.05 | 56.00 | 57.69 | 2.2M |
| 2025-06-17 | 58.00 | 58.19 | 57.09 | 57.32 | 1.3M |
| 2025-06-16 | 56.82 | 58.02 | 56.60 | 57.70 | 1.7M |
| 2025-06-13 | 58.51 | 58.69 | 56.83 | 57.05 | 2.0M |
| 2025-06-12 | 58.63 | 59.39 | 58.30 | 58.70 | 1.7M |
| 2025-06-11 | 58.92 | 59.59 | 58.47 | 58.62 | 1.9M |
| 2025-06-10 | 60.99 | 61.06 | 58.30 | 58.93 | 3.4M |
| 2025-06-09 | 61.72 | 62.50 | 60.29 | 61.06 | 4.2M |
| 2025-06-06 | 56.00 | 61.72 | 55.02 | 61.72 | 7.8M |
| 2025-06-05 | 54.87 | 56.55 | 54.32 | 56.11 | 2.8M |
| 2025-06-04 | 52.41 | 54.90 | 52.41 | 54.44 | 2.9M |
| 2025-06-03 | 53.13 | 53.30 | 52.50 | 52.58 | 2.4M |
| 2025-05-30 | 52.95 | 53.50 | 52.10 | 53.09 | 1.9M |
| 2025-05-29 | 52.72 | 53.40 | 52.49 | 53.08 | 2.1M |
| 2025-05-28 | 53.50 | 54.43 | 52.31 | 52.54 | 3.3M |
| 2025-05-27 | 56.00 | 56.65 | 53.71 | 54.12 | 4.6M |
| 2025-05-26 | 57.01 | 57.01 | 55.30 | 56.03 | 4.6M |
| 2025-05-23 | 53.80 | 58.50 | 51.72 | 57.97 | 8.3M |
| 2025-05-22 | 53.08 | 54.69 | 52.10 | 53.66 | 5.0M |
| 2025-05-21 | 56.00 | 56.00 | 51.20 | 53.80 | 9.8M |
| 2025-05-20 | 57.86 | 57.97 | 55.36 | 56.01 | 4.4M |
| 2025-05-19 | 60.90 | 60.90 | 57.00 | 57.49 | 4.1M |
| 2025-05-16 | 60.61 | 62.25 | 59.99 | 60.92 | 1.6M |
| 2025-05-15 | 63.17 | 63.50 | 59.89 | 60.19 | 2.0M |
| 2025-05-14 | 62.72 | 64.18 | 61.50 | 63.17 | 1.6M |
| 2025-05-13 | 64.80 | 64.98 | 62.50 | 62.50 | 2.0M |
| 2025-05-12 | 63.91 | 65.20 | 63.91 | 64.37 | 1.3M |
| 2025-05-09 | 66.77 | 66.77 | 63.91 | 63.94 | 1.2M |
| 2025-05-08 | 66.38 | 67.50 | 65.90 | 66.67 | 1.0M |
| 2025-05-07 | 67.10 | 68.37 | 65.50 | 66.41 | 1.3M |
| 2025-05-06 | 64.88 | 66.78 | 64.30 | 66.60 | 1.5M |
| 2025-04-30 | 65.00 | 66.00 | 64.57 | 64.97 | 0.9M |
| 2025-04-29 | 63.02 | 65.39 | 62.12 | 65.25 | 1.2M |
| 2025-04-28 | 65.16 | 65.64 | 63.31 | 63.38 | 1.1M |
| 2025-04-25 | 65.17 | 66.00 | 64.75 | 65.16 | 0.6M |
| 2025-04-24 | 67.61 | 67.61 | 64.80 | 65.16 | 1.4M |
| 2025-04-23 | 65.50 | 68.78 | 65.50 | 67.62 | 1.7M |
| 2025-04-22 | 65.55 | 66.07 | 64.70 | 65.39 | 1.2M |
| 2025-04-21 | 66.90 | 67.88 | 65.80 | 65.87 | 1.7M |
| 2025-04-18 | 66.93 | 67.77 | 65.73 | 66.90 | 1.1M |
| 2025-04-17 | 65.43 | 67.39 | 64.70 | 66.42 | 1.8M |
| 2025-04-16 | 65.48 | 66.48 | 64.39 | 65.43 | 1.0M |
| 2025-04-15 | 66.50 | 66.71 | 64.64 | 65.48 | 0.9M |
| 2025-04-14 | 66.66 | 67.57 | 65.20 | 65.89 | 1.3M |
| 2025-04-11 | 64.50 | 66.00 | 63.51 | 65.01 | 1.3M |
| 2025-04-10 | 65.70 | 66.50 | 64.00 | 64.40 | 1.8M |
| 2025-04-09 | 58.01 | 63.11 | 56.08 | 62.80 | 2.6M |
| 2025-04-08 | 62.51 | 62.81 | 58.60 | 60.66 | 4.0M |
| 2025-04-07 | 64.73 | 69.18 | 64.73 | 64.73 | 1.7M |
| 2025-04-03 | 70.89 | 72.25 | 69.50 | 71.92 | 1.8M |
| 2025-04-02 | 74.58 | 75.70 | 71.58 | 71.60 | 1.8M |
| 2025-04-01 | 73.50 | 75.35 | 72.66 | 74.58 | 2.5M |
| 2025-03-31 | 72.45 | 74.71 | 71.04 | 72.81 | 3.0M |
| 2025-03-28 | 68.12 | 70.68 | 68.12 | 69.51 | 2.0M |
| 2025-03-27 | 70.89 | 71.15 | 68.50 | 68.58 | 1.9M |
| 2025-03-26 | 73.72 | 74.19 | 71.00 | 71.02 | 2.3M |
| 2025-03-25 | 71.56 | 75.12 | 70.54 | 73.75 | 3.0M |
| 2025-03-24 | 71.51 | 73.29 | 70.73 | 72.05 | 2.1M |
| 2025-03-21 | 73.11 | 74.45 | 70.96 | 71.51 | 2.6M |
| 2025-03-20 | 79.99 | 80.00 | 73.74 | 74.13 | 5.2M |
| 2025-03-19 | 78.76 | 81.00 | 78.00 | 79.98 | 2.3M |
| 2025-03-18 | 79.73 | 81.80 | 78.99 | 79.13 | 2.8M |
| 2025-03-17 | 75.80 | 80.98 | 75.27 | 79.53 | 5.3M |
| 2025-03-14 | 75.36 | 76.25 | 74.08 | 76.04 | 3.0M |
| 2025-03-13 | 72.76 | 77.62 | 72.50 | 75.27 | 6.7M |
| 2025-03-12 | 74.69 | 77.66 | 73.12 | 73.15 | 6.6M |
| 2025-03-11 | 70.01 | 75.97 | 70.01 | 74.70 | 10.6M |
| 2025-03-10 | 64.34 | 69.47 | 64.01 | 69.47 | 3.6M |
| 2025-03-07 | 64.00 | 64.79 | 62.50 | 63.15 | 1.6M |
| 2025-03-06 | 63.66 | 64.98 | 63.00 | 64.05 | 1.7M |
| 2025-03-05 | 63.06 | 63.21 | 62.10 | 63.08 | 1.4M |
| 2025-03-04 | 63.20 | 63.20 | 61.90 | 63.06 | 1.6M |
| 2025-03-03 | 64.00 | 65.25 | 62.06 | 63.22 | 2.7M |
| 2025-02-28 | 64.51 | 66.90 | 63.66 | 64.14 | 3.7M |
| 2025-02-27 | 65.55 | 65.79 | 63.46 | 64.66 | 2.5M |
| 2025-02-26 | 64.69 | 66.38 | 63.80 | 65.22 | 3.8M |
| 2025-02-25 | 63.50 | 66.22 | 62.18 | 64.70 | 3.0M |
| 2025-02-24 | 63.03 | 65.90 | 62.77 | 64.68 | 3.5M |
| 2025-02-21 | 63.29 | 64.00 | 62.01 | 63.63 | 3.7M |
| 2025-02-20 | 64.64 | 65.99 | 63.49 | 63.71 | 3.7M |
| 2025-02-19 | 59.80 | 63.54 | 59.17 | 63.43 | 3.8M |
| 2025-02-18 | 60.50 | 62.50 | 59.78 | 59.80 | 2.8M |
| 2025-02-17 | 62.00 | 62.49 | 59.60 | 61.13 | 3.7M |
| 2025-02-14 | 58.56 | 63.70 | 58.55 | 62.32 | 5.4M |
| 2025-02-13 | 58.51 | 59.96 | 58.03 | 58.52 | 2.5M |
| 2025-02-12 | 58.31 | 58.99 | 57.86 | 58.60 | 1.8M |
| 2025-02-11 | 59.39 | 59.39 | 57.78 | 58.58 | 1.9M |
| 2025-02-10 | 59.38 | 59.80 | 58.05 | 59.49 | 2.3M |
| 2025-02-07 | 60.74 | 61.18 | 58.72 | 59.42 | 2.6M |
| 2025-02-06 | 59.28 | 61.04 | 58.82 | 60.74 | 2.7M |
| 2025-02-05 | 58.53 | 60.17 | 57.69 | 59.28 | 2.2M |
| 2025-01-27 | 56.60 | 59.65 | 56.09 | 58.48 | 2.6M |
| 2025-01-24 | 55.69 | 56.79 | 55.51 | 56.53 | 1.4M |
| 2025-01-23 | 57.97 | 58.68 | 56.25 | 56.25 | 1.8M |
| 2025-01-22 | 58.89 | 59.50 | 57.70 | 57.80 | 1.6M |
| 2025-01-21 | 58.20 | 59.00 | 57.06 | 58.90 | 1.6M |
| 2025-01-20 | 58.80 | 60.88 | 57.60 | 58.16 | 2.0M |
| 2025-01-17 | 58.41 | 59.10 | 57.28 | 57.80 | 2.3M |
| 2025-01-16 | 59.88 | 59.88 | 57.04 | 58.41 | 2.4M |
| 2025-01-15 | 61.06 | 61.06 | 58.72 | 59.02 | 2.9M |
| 2025-01-14 | 58.14 | 62.52 | 58.14 | 61.20 | 5.5M |
| 2025-01-13 | 53.46 | 57.59 | 52.35 | 57.59 | 1.7M |
| 2025-01-10 | 55.15 | 55.93 | 52.35 | 52.35 | 2.1M |
| 2025-01-09 | 56.62 | 57.83 | 55.11 | 55.35 | 2.1M |
| 2025-01-08 | 57.30 | 58.95 | 54.53 | 56.72 | 2.5M |
| 2025-01-07 | 56.50 | 58.40 | 54.20 | 58.37 | 3.5M |
| 2025-01-06 | 60.58 | 61.20 | 55.80 | 56.29 | 4.3M |
| 2025-01-03 | 63.46 | 64.70 | 60.97 | 61.19 | 3.5M |
| 2025-01-02 | 62.82 | 66.30 | 61.67 | 62.87 | 5.4M |