37.28
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 40.01 | 40.01 | 39.33 | 39.43 | 656.5K |
| 09:35 | 39.43 | 39.86 | 39.41 | 39.67 | 260.0K |
| 09:40 | 39.66 | 39.78 | 39.42 | 39.63 | 259.1K |
| 09:45 | 39.60 | 39.70 | 39.42 | 39.44 | 152.6K |
| 09:50 | 39.43 | 39.54 | 39.29 | 39.38 | 303.8K |
| 09:55 | 39.41 | 39.49 | 39.31 | 39.34 | 153.7K |
| 10:00 | 39.30 | 39.58 | 39.29 | 39.55 | 204.6K |
| 10:05 | 39.50 | 39.63 | 39.50 | 39.55 | 166.6K |
| 10:10 | 39.54 | 39.54 | 39.42 | 39.42 | 95.4K |
| 10:15 | 39.42 | 39.49 | 39.34 | 39.34 | 116.4K |
| 10:20 | 39.34 | 39.47 | 39.34 | 39.47 | 33.3K |
| 10:25 | 39.47 | 39.60 | 39.45 | 39.56 | 54.2K |
| 10:30 | 39.55 | 39.70 | 39.55 | 39.60 | 69.1K |
| 10:35 | 39.57 | 39.67 | 39.57 | 39.67 | 64.2K |
| 10:40 | 39.68 | 39.69 | 39.55 | 39.56 | 39.0K |
| 10:45 | 39.59 | 39.63 | 39.54 | 39.63 | 35.5K |
| 10:50 | 39.60 | 39.64 | 39.48 | 39.48 | 57.6K |
| 10:55 | 39.48 | 39.61 | 39.48 | 39.61 | 42.4K |
| 11:00 | 39.60 | 39.60 | 39.46 | 39.46 | 43.3K |
| 11:05 | 39.46 | 39.46 | 39.28 | 39.29 | 201.6K |
| 11:10 | 39.31 | 39.31 | 39.03 | 39.17 | 222.1K |
| 11:15 | 39.17 | 39.31 | 39.12 | 39.17 | 78.8K |
| 11:20 | 39.15 | 39.29 | 39.15 | 39.28 | 72.8K |
| 11:25 | 39.26 | 39.33 | 39.21 | 39.33 | 40.4K |
| 13:00 | 39.33 | 39.42 | 39.29 | 39.30 | 63.0K |
| 13:05 | 39.29 | 39.50 | 39.29 | 39.43 | 72.9K |
| 13:10 | 39.50 | 39.53 | 39.47 | 39.47 | 82.7K |
| 13:15 | 39.46 | 39.49 | 39.32 | 39.37 | 52.4K |
| 13:20 | 39.37 | 39.48 | 39.35 | 39.48 | 86.2K |
| 13:25 | 39.48 | 39.48 | 39.27 | 39.30 | 77.1K |
| 13:30 | 39.30 | 39.30 | 39.16 | 39.22 | 74.1K |
| 13:35 | 39.22 | 39.23 | 39.12 | 39.12 | 99.8K |
| 13:40 | 39.12 | 39.14 | 39.05 | 39.05 | 167.8K |
| 13:45 | 39.05 | 39.09 | 39.05 | 39.09 | 57.5K |
| 13:50 | 39.08 | 39.09 | 39.03 | 39.04 | 48.6K |
| 13:55 | 39.04 | 39.08 | 39.02 | 39.08 | 73.9K |
| 14:00 | 39.07 | 39.14 | 39.07 | 39.07 | 43.9K |
| 14:05 | 39.06 | 39.13 | 39.02 | 39.13 | 138.8K |
| 14:10 | 39.12 | 39.25 | 39.12 | 39.22 | 12.7K |
| 14:15 | 39.22 | 39.23 | 39.18 | 39.21 | 29.7K |
| 14:20 | 39.23 | 39.35 | 39.22 | 39.22 | 27.5K |
| 14:25 | 39.22 | 39.23 | 39.18 | 39.18 | 58.9K |
| 14:30 | 39.22 | 39.27 | 39.22 | 39.27 | 33.2K |
| 14:35 | 39.25 | 39.26 | 39.19 | 39.20 | 64.1K |
| 14:40 | 39.21 | 39.31 | 39.21 | 39.31 | 49.4K |
| 14:45 | 39.32 | 39.33 | 39.20 | 39.23 | 106.6K |
| 14:50 | 39.23 | 39.30 | 39.19 | 39.30 | 104.9K |
| 14:55 | 39.30 | 39.33 | 39.25 | 39.31 | 80.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 38.41 | 38.78 | 37.10 | 37.28 | 4.3M |
| 2025-09-25 | 38.96 | 39.49 | 38.55 | 38.84 | 4.3M |
| 2025-09-24 | 37.00 | 39.73 | 36.96 | 38.97 | 7.5M |
| 2025-09-23 | 39.03 | 39.40 | 36.50 | 37.44 | 7.1M |
| 2025-09-22 | 40.01 | 40.05 | 39.00 | 39.31 | 5.2M |
| 2025-09-19 | 39.77 | 40.47 | 39.20 | 40.17 | 6.6M |
| 2025-09-18 | 38.90 | 41.17 | 38.89 | 39.54 | 10.0M |
| 2025-09-17 | 38.17 | 40.10 | 37.90 | 39.16 | 7.0M |
| 2025-09-16 | 37.70 | 38.26 | 37.21 | 38.18 | 4.9M |
| 2025-09-15 | 37.67 | 38.77 | 37.40 | 37.80 | 5.1M |
| 2025-09-12 | 37.48 | 38.25 | 37.11 | 37.52 | 5.9M |
| 2025-09-11 | 36.75 | 37.95 | 36.60 | 37.45 | 5.1M |
| 2025-09-10 | 36.40 | 37.29 | 36.40 | 36.80 | 3.7M |
| 2025-09-09 | 37.50 | 37.65 | 36.41 | 36.53 | 4.7M |
| 2025-09-08 | 37.30 | 38.32 | 36.85 | 37.73 | 5.9M |
| 2025-09-05 | 36.68 | 37.52 | 36.42 | 37.35 | 4.8M |
| 2025-09-04 | 38.89 | 38.94 | 35.53 | 36.60 | 10.8M |
| 2025-09-03 | 39.60 | 40.15 | 38.23 | 38.60 | 7.1M |
| 2025-09-02 | 40.95 | 41.28 | 38.68 | 39.55 | 10.1M |
| 2025-09-01 | 41.48 | 42.56 | 40.61 | 41.28 | 8.0M |
| 2025-08-29 | 43.00 | 43.23 | 40.50 | 40.75 | 10.4M |
| 2025-08-28 | 41.75 | 42.87 | 40.60 | 42.63 | 12.3M |
| 2025-08-27 | 42.71 | 43.93 | 41.92 | 41.92 | 13.2M |
| 2025-08-26 | 42.58 | 45.24 | 41.73 | 43.15 | 13.7M |
| 2025-08-25 | 40.01 | 46.80 | 40.01 | 43.58 | 19.2M |
| 2025-08-22 | 40.18 | 40.96 | 39.51 | 40.32 | 10.8M |
| 2025-08-21 | 41.00 | 43.00 | 39.55 | 39.80 | 14.3M |
| 2025-08-20 | 37.90 | 40.15 | 36.70 | 39.67 | 14.3M |
| 2025-08-19 | 38.44 | 38.44 | 37.00 | 38.10 | 10.7M |
| 2025-08-18 | 36.37 | 38.75 | 35.38 | 38.63 | 19.9M |
| 2025-08-15 | 34.83 | 37.71 | 34.68 | 37.11 | 14.1M |
| 2025-08-14 | 36.60 | 36.70 | 34.80 | 34.85 | 11.2M |
| 2025-08-13 | 33.66 | 36.44 | 33.00 | 35.90 | 16.3M |
| 2025-08-12 | 33.10 | 33.96 | 32.67 | 33.32 | 7.2M |
| 2025-08-11 | 32.38 | 34.17 | 32.29 | 33.10 | 9.6M |
| 2025-08-08 | 31.55 | 32.19 | 30.88 | 32.15 | 5.8M |
| 2025-08-07 | 32.04 | 32.30 | 31.23 | 31.52 | 3.9M |
| 2025-08-06 | 31.85 | 32.16 | 31.50 | 32.11 | 3.4M |
| 2025-08-05 | 31.76 | 31.84 | 31.49 | 31.78 | 2.4M |
| 2025-08-04 | 31.21 | 31.67 | 30.80 | 31.58 | 2.6M |
| 2025-08-01 | 31.00 | 31.88 | 30.75 | 31.36 | 3.1M |
| 2025-07-31 | 31.05 | 31.68 | 30.70 | 30.97 | 3.5M |
| 2025-07-30 | 31.94 | 31.94 | 30.80 | 31.03 | 4.7M |
| 2025-07-29 | 31.98 | 32.20 | 31.69 | 32.02 | 3.0M |
| 2025-07-28 | 32.07 | 32.08 | 31.41 | 31.75 | 3.1M |
| 2025-07-25 | 31.41 | 32.11 | 31.26 | 32.07 | 3.3M |
| 2025-07-24 | 31.30 | 31.65 | 31.30 | 31.40 | 2.7M |
| 2025-07-23 | 31.34 | 31.85 | 31.19 | 31.45 | 3.1M |
| 2025-07-22 | 32.99 | 33.32 | 31.26 | 31.45 | 8.6M |
| 2025-07-21 | 32.20 | 33.50 | 31.93 | 33.27 | 6.5M |
| 2025-07-18 | 32.30 | 32.98 | 31.89 | 31.97 | 4.1M |
| 2025-07-17 | 30.99 | 32.64 | 30.83 | 32.16 | 6.8M |
| 2025-07-16 | 30.97 | 31.38 | 30.60 | 31.05 | 2.9M |
| 2025-07-15 | 30.67 | 30.90 | 30.20 | 30.68 | 2.4M |
| 2025-07-14 | 30.55 | 31.11 | 30.39 | 30.51 | 3.5M |
| 2025-07-11 | 30.35 | 30.57 | 30.08 | 30.42 | 1.8M |
| 2025-07-10 | 30.29 | 30.75 | 30.06 | 30.30 | 2.2M |
| 2025-07-09 | 30.33 | 30.78 | 30.15 | 30.33 | 2.3M |
| 2025-07-08 | 29.80 | 30.43 | 29.66 | 30.30 | 2.8M |
| 2025-07-07 | 30.06 | 30.23 | 29.61 | 29.74 | 2.5M |
| 2025-07-04 | 30.42 | 30.45 | 29.76 | 29.94 | 2.2M |
| 2025-07-03 | 30.19 | 30.68 | 30.15 | 30.54 | 2.0M |
| 2025-07-02 | 30.96 | 31.00 | 30.15 | 30.46 | 3.6M |
| 2025-07-01 | 31.50 | 32.02 | 31.00 | 31.11 | 4.5M |
| 2025-06-30 | 30.00 | 31.38 | 30.00 | 31.12 | 4.8M |
| 2025-06-27 | 29.58 | 30.50 | 29.37 | 29.88 | 3.0M |
| 2025-06-26 | 30.07 | 30.16 | 29.44 | 29.46 | 2.3M |
| 2025-06-25 | 29.74 | 30.22 | 29.53 | 29.99 | 3.3M |
| 2025-06-24 | 29.63 | 30.06 | 29.40 | 29.74 | 2.3M |
| 2025-06-23 | 28.65 | 29.76 | 28.65 | 29.43 | 2.7M |
| 2025-06-20 | 29.29 | 30.22 | 28.80 | 28.90 | 4.1M |
| 2025-06-19 | 28.77 | 30.00 | 28.70 | 29.28 | 3.4M |
| 2025-06-18 | 28.23 | 29.05 | 27.90 | 28.83 | 2.4M |
| 2025-06-17 | 28.45 | 28.45 | 27.94 | 28.23 | 1.0M |
| 2025-06-16 | 28.10 | 28.35 | 27.70 | 28.22 | 1.6M |
| 2025-06-13 | 28.56 | 28.56 | 27.27 | 28.10 | 3.6M |
| 2025-06-12 | 29.14 | 29.32 | 28.45 | 28.58 | 2.8M |
| 2025-06-11 | 29.16 | 29.52 | 29.02 | 29.17 | 1.1M |
| 2025-06-10 | 29.50 | 29.69 | 28.62 | 29.12 | 2.1M |
| 2025-06-09 | 29.56 | 30.06 | 29.48 | 29.61 | 1.4M |
| 2025-06-06 | 29.75 | 29.98 | 29.41 | 29.53 | 1.3M |
| 2025-06-05 | 29.59 | 30.10 | 29.45 | 29.73 | 2.3M |
| 2025-06-04 | 29.51 | 30.40 | 29.51 | 29.66 | 2.3M |
| 2025-06-03 | 29.90 | 30.23 | 29.55 | 29.64 | 3.0M |
| 2025-05-30 | 30.52 | 30.60 | 29.76 | 30.01 | 4.2M |
| 2025-05-29 | 29.30 | 31.49 | 29.10 | 30.84 | 7.2M |
| 2025-05-28 | 29.38 | 30.11 | 29.08 | 29.21 | 1.9M |
| 2025-05-27 | 28.92 | 29.88 | 28.92 | 29.35 | 2.5M |
| 2025-05-26 | 28.92 | 29.55 | 28.91 | 29.35 | 2.2M |
| 2025-05-23 | 29.86 | 30.38 | 29.00 | 29.12 | 4.4M |
| 2025-05-22 | 30.69 | 30.86 | 29.74 | 29.80 | 2.4M |
| 2025-05-21 | 30.96 | 31.55 | 30.41 | 30.69 | 3.3M |
| 2025-05-20 | 30.32 | 31.38 | 29.88 | 30.95 | 5.2M |
| 2025-05-19 | 29.14 | 30.56 | 29.05 | 30.35 | 5.1M |
| 2025-05-16 | 28.72 | 29.41 | 28.55 | 28.94 | 1.3M |
| 2025-05-15 | 29.23 | 29.46 | 28.58 | 28.74 | 2.1M |
| 2025-05-14 | 29.63 | 29.66 | 28.92 | 29.10 | 2.0M |
| 2025-05-13 | 29.75 | 29.87 | 29.25 | 29.49 | 2.3M |
| 2025-05-12 | 29.81 | 30.06 | 28.91 | 29.40 | 3.5M |
| 2025-05-09 | 29.90 | 30.43 | 29.00 | 29.94 | 3.0M |
| 2025-05-08 | 29.71 | 30.08 | 29.41 | 29.99 | 1.9M |
| 2025-05-07 | 29.76 | 30.47 | 29.33 | 29.80 | 3.3M |
| 2025-05-06 | 28.88 | 29.68 | 28.40 | 29.44 | 3.1M |
| 2025-04-30 | 28.34 | 29.00 | 28.25 | 28.76 | 2.0M |
| 2025-04-29 | 27.71 | 28.98 | 27.71 | 28.34 | 2.6M |
| 2025-04-28 | 27.51 | 28.57 | 27.00 | 27.78 | 2.8M |
| 2025-04-25 | 27.48 | 28.00 | 26.87 | 27.49 | 1.8M |
| 2025-04-24 | 27.68 | 27.80 | 26.98 | 27.33 | 2.0M |
| 2025-04-23 | 27.69 | 28.17 | 27.19 | 27.78 | 2.1M |
| 2025-04-22 | 27.76 | 28.29 | 27.18 | 27.69 | 2.5M |
| 2025-04-21 | 25.20 | 28.30 | 25.10 | 27.77 | 6.0M |
| 2025-04-18 | 24.69 | 25.24 | 24.45 | 24.93 | 1.5M |
| 2025-04-17 | 24.48 | 25.02 | 24.36 | 24.72 | 1.2M |
| 2025-04-16 | 25.20 | 25.32 | 24.10 | 24.48 | 1.6M |
| 2025-04-15 | 25.47 | 25.68 | 24.81 | 25.20 | 1.5M |
| 2025-04-14 | 25.80 | 25.95 | 25.30 | 25.44 | 2.1M |
| 2025-04-11 | 24.35 | 25.44 | 24.35 | 25.12 | 2.1M |
| 2025-04-10 | 24.01 | 25.25 | 24.01 | 24.88 | 3.4M |
| 2025-04-09 | 22.78 | 23.60 | 20.61 | 23.38 | 3.8M |
| 2025-04-08 | 23.02 | 23.96 | 22.62 | 23.05 | 3.2M |
| 2025-04-07 | 27.05 | 27.05 | 22.76 | 22.76 | 4.2M |
| 2025-04-03 | 28.23 | 30.22 | 28.00 | 28.45 | 2.7M |
| 2025-04-02 | 28.32 | 28.65 | 28.05 | 28.23 | 1.0M |
| 2025-04-01 | 28.03 | 28.70 | 28.03 | 28.26 | 1.4M |
| 2025-03-31 | 28.23 | 28.36 | 27.65 | 28.02 | 1.9M |
| 2025-03-28 | 28.32 | 29.33 | 28.12 | 28.37 | 1.6M |
| 2025-03-27 | 27.64 | 28.90 | 27.20 | 28.48 | 2.3M |
| 2025-03-26 | 27.50 | 28.25 | 27.50 | 27.88 | 1.1M |
| 2025-03-25 | 28.30 | 28.30 | 27.30 | 27.67 | 1.8M |
| 2025-03-24 | 29.21 | 29.65 | 27.98 | 28.10 | 2.6M |
| 2025-03-21 | 29.70 | 30.14 | 29.30 | 29.34 | 2.0M |
| 2025-03-20 | 29.65 | 30.59 | 29.65 | 29.84 | 2.5M |
| 2025-03-19 | 30.30 | 30.43 | 29.21 | 29.63 | 3.4M |
| 2025-03-18 | 31.00 | 31.50 | 30.35 | 30.43 | 2.1M |
| 2025-03-17 | 30.30 | 31.05 | 29.78 | 30.71 | 3.2M |
| 2025-03-14 | 29.80 | 30.19 | 29.30 | 30.00 | 2.7M |
| 2025-03-13 | 30.98 | 30.98 | 29.70 | 29.88 | 4.3M |
| 2025-03-12 | 31.40 | 31.94 | 30.57 | 31.20 | 3.9M |
| 2025-03-11 | 30.30 | 31.28 | 30.11 | 30.98 | 2.9M |
| 2025-03-10 | 30.37 | 30.95 | 29.91 | 30.89 | 2.4M |
| 2025-03-07 | 31.07 | 31.49 | 30.07 | 30.37 | 4.6M |
| 2025-03-06 | 30.98 | 32.29 | 30.98 | 31.15 | 4.0M |
| 2025-03-05 | 30.76 | 31.68 | 30.22 | 31.31 | 2.7M |
| 2025-03-04 | 30.09 | 30.68 | 30.00 | 30.58 | 2.6M |
| 2025-03-03 | 30.41 | 31.38 | 30.05 | 30.49 | 3.6M |
| 2025-02-28 | 32.80 | 32.82 | 30.32 | 30.41 | 6.3M |
| 2025-02-27 | 33.98 | 33.99 | 32.33 | 32.94 | 4.0M |
| 2025-02-26 | 33.90 | 34.89 | 32.80 | 34.01 | 5.2M |
| 2025-02-25 | 33.74 | 34.98 | 33.20 | 33.90 | 5.5M |
| 2025-02-24 | 32.28 | 34.52 | 32.28 | 34.14 | 9.9M |
| 2025-02-21 | 30.78 | 32.20 | 30.03 | 32.07 | 7.5M |
| 2025-02-20 | 29.85 | 30.59 | 29.55 | 30.30 | 3.1M |
| 2025-02-19 | 29.66 | 30.08 | 29.48 | 29.85 | 1.7M |
| 2025-02-18 | 30.70 | 30.70 | 29.45 | 29.50 | 3.3M |
| 2025-02-17 | 30.50 | 31.60 | 30.06 | 30.46 | 4.5M |
| 2025-02-14 | 30.37 | 30.65 | 29.70 | 30.40 | 1.8M |
| 2025-02-13 | 31.45 | 31.45 | 30.43 | 30.43 | 2.4M |
| 2025-02-12 | 30.58 | 31.15 | 30.41 | 31.13 | 2.4M |
| 2025-02-11 | 31.55 | 31.70 | 30.70 | 30.93 | 3.2M |
| 2025-02-10 | 31.51 | 32.19 | 30.99 | 31.70 | 4.5M |
| 2025-02-07 | 30.48 | 32.00 | 30.05 | 31.33 | 4.1M |
| 2025-02-06 | 29.91 | 30.50 | 29.50 | 30.30 | 2.5M |
| 2025-02-05 | 30.85 | 30.90 | 29.38 | 29.70 | 2.3M |
| 2025-01-27 | 31.40 | 31.45 | 30.03 | 30.04 | 2.2M |
| 2025-01-24 | 30.93 | 31.50 | 30.65 | 31.31 | 3.0M |
| 2025-01-23 | 30.30 | 31.86 | 30.13 | 30.95 | 4.2M |
| 2025-01-22 | 31.60 | 31.60 | 30.10 | 30.27 | 2.1M |
| 2025-01-21 | 31.20 | 31.90 | 30.30 | 31.33 | 3.0M |
| 2025-01-20 | 29.66 | 31.41 | 29.52 | 30.80 | 4.9M |
| 2025-01-17 | 30.62 | 30.86 | 29.00 | 29.47 | 3.6M |
| 2025-01-16 | 31.42 | 31.79 | 30.44 | 30.53 | 2.6M |
| 2025-01-15 | 31.76 | 31.95 | 31.02 | 31.30 | 1.8M |
| 2025-01-14 | 30.23 | 31.82 | 30.05 | 31.76 | 4.6M |
| 2025-01-13 | 29.00 | 30.04 | 28.50 | 30.00 | 2.0M |
| 2025-01-10 | 29.90 | 31.30 | 29.53 | 29.56 | 2.1M |
| 2025-01-09 | 29.38 | 30.20 | 29.38 | 30.03 | 1.7M |
| 2025-01-08 | 29.95 | 30.22 | 28.86 | 29.78 | 1.7M |
| 2025-01-07 | 29.33 | 30.43 | 29.33 | 29.93 | 2.8M |
| 2025-01-06 | 30.19 | 30.23 | 27.90 | 29.21 | 4.4M |
| 2025-01-03 | 31.60 | 31.97 | 29.96 | 30.20 | 2.8M |
| 2025-01-02 | 32.90 | 33.49 | 31.44 | 31.58 | 4.2M |