18.81
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 19.51 | 19.80 | 19.48 | 19.67 | 11,535.0K |
| 09:35 | 19.69 | 19.74 | 19.39 | 19.39 | 7,529.9K |
| 09:40 | 19.38 | 19.45 | 19.30 | 19.36 | 10,889.9K |
| 09:45 | 19.36 | 19.40 | 19.26 | 19.40 | 7,589.6K |
| 09:50 | 19.41 | 19.41 | 19.10 | 19.13 | 8,740.2K |
| 09:55 | 19.12 | 19.26 | 19.08 | 19.21 | 6,219.7K |
| 10:00 | 19.22 | 19.22 | 19.13 | 19.16 | 3,769.7K |
| 10:05 | 19.16 | 19.18 | 19.10 | 19.17 | 3,852.4K |
| 10:10 | 19.18 | 19.18 | 19.04 | 19.07 | 5,306.0K |
| 10:15 | 19.06 | 19.17 | 19.06 | 19.12 | 3,800.2K |
| 10:20 | 19.12 | 19.17 | 19.11 | 19.15 | 2,109.0K |
| 10:25 | 19.18 | 19.23 | 19.17 | 19.19 | 2,202.3K |
| 10:30 | 19.18 | 19.22 | 19.14 | 19.20 | 1,732.4K |
| 10:35 | 19.20 | 19.20 | 19.08 | 19.11 | 1,842.1K |
| 10:40 | 19.11 | 19.13 | 19.08 | 19.12 | 1,550.9K |
| 10:45 | 19.12 | 19.21 | 19.12 | 19.19 | 1,183.7K |
| 10:50 | 19.19 | 19.19 | 19.13 | 19.14 | 1,083.8K |
| 10:55 | 19.14 | 19.18 | 19.14 | 19.17 | 797.5K |
| 11:00 | 19.18 | 19.25 | 19.17 | 19.23 | 1,190.1K |
| 11:05 | 19.24 | 19.24 | 19.17 | 19.18 | 939.1K |
| 11:10 | 19.18 | 19.20 | 19.15 | 19.20 | 725.1K |
| 11:15 | 19.19 | 19.20 | 19.14 | 19.14 | 840.6K |
| 11:20 | 19.15 | 19.16 | 19.12 | 19.14 | 937.7K |
| 11:25 | 19.13 | 19.14 | 19.11 | 19.13 | 805.0K |
| 13:00 | 19.14 | 19.14 | 19.06 | 19.09 | 2,554.4K |
| 13:05 | 19.09 | 19.09 | 19.06 | 19.07 | 1,358.6K |
| 13:10 | 19.07 | 19.11 | 19.06 | 19.10 | 1,362.2K |
| 13:15 | 19.12 | 19.15 | 19.10 | 19.11 | 819.2K |
| 13:20 | 19.10 | 19.13 | 19.08 | 19.09 | 1,187.5K |
| 13:25 | 19.09 | 19.10 | 19.07 | 19.08 | 1,429.0K |
| 13:30 | 19.08 | 19.09 | 19.01 | 19.03 | 3,326.4K |
| 13:35 | 19.03 | 19.04 | 19.00 | 19.01 | 2,290.9K |
| 13:40 | 19.01 | 19.03 | 18.98 | 19.01 | 4,120.4K |
| 13:45 | 19.01 | 19.06 | 18.96 | 19.06 | 2,711.6K |
| 13:50 | 19.06 | 19.06 | 18.93 | 18.94 | 2,790.7K |
| 13:55 | 18.94 | 18.97 | 18.92 | 18.93 | 2,278.1K |
| 14:00 | 18.93 | 19.02 | 18.92 | 19.00 | 2,287.6K |
| 14:05 | 19.00 | 19.00 | 18.93 | 18.95 | 1,391.0K |
| 14:10 | 18.95 | 18.96 | 18.88 | 18.88 | 2,740.6K |
| 14:15 | 18.89 | 18.94 | 18.88 | 18.92 | 1,863.4K |
| 14:20 | 18.92 | 18.96 | 18.88 | 18.89 | 1,808.0K |
| 14:25 | 18.88 | 18.90 | 18.82 | 18.88 | 3,273.7K |
| 14:30 | 18.88 | 18.93 | 18.81 | 18.83 | 2,373.3K |
| 14:35 | 18.83 | 18.86 | 18.80 | 18.82 | 2,352.3K |
| 14:40 | 18.83 | 18.92 | 18.82 | 18.92 | 2,610.9K |
| 14:45 | 18.92 | 18.94 | 18.86 | 18.89 | 2,426.9K |
| 14:50 | 18.88 | 18.89 | 18.82 | 18.82 | 4,415.1K |
| 14:55 | 18.82 | 18.83 | 18.81 | 18.82 | 3,608.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 19.50 | 19.80 | 18.80 | 18.81 | 146.3M |
| 2025-09-25 | 19.96 | 20.45 | 19.78 | 19.78 | 159.3M |
| 2025-09-24 | 19.75 | 20.08 | 19.37 | 19.91 | 154.2M |
| 2025-09-23 | 21.01 | 21.65 | 19.65 | 20.18 | 253.9M |
| 2025-09-22 | 21.51 | 22.44 | 21.20 | 21.34 | 244.1M |
| 2025-09-19 | 24.00 | 24.14 | 22.01 | 22.25 | 291.3M |
| 2025-09-18 | 21.70 | 24.51 | 21.70 | 23.80 | 481.9M |
| 2025-09-17 | 21.70 | 23.00 | 21.56 | 22.28 | 435.1M |
| 2025-09-16 | 19.45 | 21.51 | 19.36 | 21.51 | 339.5M |
| 2025-09-15 | 20.54 | 20.59 | 19.53 | 19.55 | 248.7M |
| 2025-09-12 | 19.40 | 21.19 | 19.25 | 20.53 | 354.6M |
| 2025-09-11 | 18.79 | 19.67 | 18.29 | 19.40 | 231.7M |
| 2025-09-10 | 18.20 | 18.98 | 18.11 | 18.56 | 180.5M |
| 2025-09-09 | 18.79 | 18.90 | 18.03 | 18.11 | 151.0M |
| 2025-09-08 | 19.51 | 19.64 | 18.69 | 18.79 | 195.2M |
| 2025-09-05 | 19.50 | 19.69 | 18.87 | 19.50 | 241.3M |
| 2025-09-04 | 21.47 | 21.85 | 19.53 | 19.53 | 327.5M |
| 2025-09-03 | 24.19 | 24.20 | 21.48 | 21.70 | 324.8M |
| 2025-09-02 | 23.33 | 24.40 | 22.25 | 23.87 | 386.8M |
| 2025-09-01 | 22.16 | 24.39 | 21.48 | 23.08 | 348.7M |
| 2025-08-29 | 24.88 | 24.90 | 23.49 | 23.49 | 398.6M |
| 2025-08-28 | 24.53 | 26.79 | 24.53 | 26.10 | 433.4M |
| 2025-08-27 | 25.89 | 26.85 | 23.95 | 24.53 | 486.1M |
| 2025-08-26 | 24.00 | 25.58 | 23.00 | 25.58 | 401.4M |
| 2025-08-25 | 22.19 | 23.25 | 21.62 | 23.25 | 523.1M |
| 2025-08-22 | 20.75 | 22.00 | 20.23 | 21.14 | 416.3M |
| 2025-08-21 | 21.55 | 21.77 | 19.93 | 20.39 | 352.9M |
| 2025-08-20 | 21.65 | 22.75 | 20.48 | 21.09 | 482.2M |
| 2025-08-19 | 21.92 | 22.75 | 21.46 | 22.75 | 409.0M |
| 2025-08-18 | 19.61 | 20.68 | 19.49 | 20.68 | 165.2M |
| 2025-08-15 | 18.70 | 19.45 | 17.82 | 18.80 | 457.9M |
| 2025-08-14 | 16.12 | 17.81 | 16.11 | 17.81 | 352.1M |
| 2025-08-13 | 16.08 | 17.07 | 15.26 | 16.19 | 533.9M |
| 2025-08-12 | 13.75 | 15.62 | 13.67 | 15.62 | 409.6M |
| 2025-08-11 | 12.58 | 14.20 | 12.58 | 14.20 | 414.5M |
| 2025-08-08 | 13.46 | 13.90 | 12.40 | 12.91 | 365.9M |
| 2025-08-07 | 12.25 | 13.19 | 11.92 | 13.19 | 181.5M |
| 2025-08-06 | 11.21 | 12.40 | 11.12 | 11.99 | 245.6M |
| 2025-08-05 | 11.15 | 11.35 | 11.06 | 11.30 | 157.6M |
| 2025-08-04 | 10.53 | 11.39 | 10.53 | 11.28 | 198.7M |
| 2025-08-01 | 11.16 | 11.16 | 10.65 | 10.76 | 145.1M |
| 2025-07-31 | 10.48 | 11.20 | 10.44 | 10.92 | 260.7M |
| 2025-07-30 | 10.75 | 10.76 | 10.24 | 10.38 | 131.0M |
| 2025-07-29 | 10.65 | 10.97 | 10.59 | 10.83 | 149.0M |
| 2025-07-28 | 10.89 | 11.04 | 10.62 | 10.74 | 165.4M |
| 2025-07-25 | 11.00 | 11.28 | 10.71 | 10.87 | 337.0M |
| 2025-07-24 | 10.00 | 10.81 | 9.95 | 10.81 | 162.3M |
| 2025-07-23 | 10.00 | 10.03 | 9.75 | 9.83 | 87.8M |
| 2025-07-22 | 9.90 | 10.40 | 9.86 | 10.10 | 120.8M |
| 2025-07-21 | 9.92 | 9.98 | 9.82 | 9.95 | 64.6M |
| 2025-07-18 | 10.27 | 10.27 | 9.95 | 10.00 | 110.3M |
| 2025-07-17 | 9.84 | 10.22 | 9.75 | 10.22 | 150.9M |
| 2025-07-16 | 9.88 | 10.15 | 9.81 | 9.88 | 107.8M |
| 2025-07-15 | 9.72 | 9.88 | 9.62 | 9.85 | 100.7M |
| 2025-07-14 | 9.88 | 9.97 | 9.70 | 9.82 | 67.4M |
| 2025-07-11 | 9.76 | 9.95 | 9.57 | 9.87 | 105.1M |
| 2025-07-10 | 9.67 | 9.80 | 9.60 | 9.68 | 50.4M |
| 2025-07-09 | 9.83 | 9.89 | 9.64 | 9.71 | 81.5M |
| 2025-07-08 | 9.69 | 9.89 | 9.62 | 9.79 | 110.6M |
| 2025-07-07 | 9.36 | 9.93 | 9.32 | 9.72 | 108.1M |
| 2025-07-04 | 9.45 | 9.76 | 9.40 | 9.43 | 67.9M |
| 2025-07-03 | 9.35 | 9.57 | 9.34 | 9.49 | 50.0M |
| 2025-07-02 | 9.51 | 9.51 | 9.29 | 9.35 | 48.7M |
| 2025-07-01 | 9.62 | 9.64 | 9.46 | 9.56 | 56.0M |
| 2025-06-30 | 9.52 | 9.66 | 9.51 | 9.59 | 63.6M |
| 2025-06-27 | 9.50 | 9.61 | 9.43 | 9.52 | 59.9M |
| 2025-06-26 | 9.41 | 9.68 | 9.40 | 9.52 | 101.7M |
| 2025-06-25 | 9.25 | 9.51 | 9.17 | 9.49 | 103.3M |
| 2025-06-24 | 8.92 | 9.25 | 8.88 | 9.23 | 64.0M |
| 2025-06-23 | 8.62 | 8.93 | 8.60 | 8.93 | 45.6M |
| 2025-06-20 | 8.98 | 9.00 | 8.70 | 8.73 | 52.1M |
| 2025-06-19 | 9.15 | 9.27 | 8.93 | 8.97 | 58.7M |
| 2025-06-18 | 9.10 | 9.24 | 9.02 | 9.17 | 53.3M |
| 2025-06-17 | 9.14 | 9.19 | 9.07 | 9.11 | 35.0M |
| 2025-06-16 | 8.91 | 9.17 | 8.91 | 9.14 | 40.7M |
| 2025-06-13 | 9.18 | 9.20 | 8.96 | 9.00 | 58.0M |
| 2025-06-12 | 9.24 | 9.32 | 9.18 | 9.22 | 44.7M |
| 2025-06-11 | 9.21 | 9.40 | 9.21 | 9.29 | 47.1M |
| 2025-06-10 | 9.62 | 9.65 | 9.16 | 9.29 | 96.0M |
| 2025-06-09 | 9.49 | 9.70 | 9.45 | 9.60 | 78.2M |
| 2025-06-06 | 9.59 | 9.59 | 9.40 | 9.47 | 72.3M |
| 2025-06-05 | 9.41 | 9.74 | 9.30 | 9.63 | 126.2M |
| 2025-06-04 | 9.28 | 9.49 | 9.26 | 9.41 | 63.3M |
| 2025-06-03 | 9.20 | 9.45 | 9.20 | 9.28 | 49.6M |
| 2025-05-30 | 9.52 | 9.54 | 9.32 | 9.33 | 71.4M |
| 2025-05-29 | 9.45 | 9.64 | 9.45 | 9.59 | 77.2M |
| 2025-05-28 | 9.58 | 9.64 | 9.40 | 9.45 | 76.6M |
| 2025-05-27 | 9.85 | 9.85 | 9.51 | 9.60 | 110.1M |
| 2025-05-26 | 9.75 | 9.95 | 9.68 | 9.90 | 97.7M |
| 2025-05-23 | 9.92 | 10.29 | 9.74 | 9.82 | 143.5M |
| 2025-05-22 | 9.86 | 10.23 | 9.82 | 10.02 | 144.9M |
| 2025-05-21 | 10.16 | 10.19 | 9.87 | 9.95 | 125.4M |
| 2025-05-20 | 10.54 | 10.65 | 10.12 | 10.15 | 207.2M |
| 2025-05-19 | 10.63 | 11.05 | 10.57 | 10.70 | 215.0M |
| 2025-05-16 | 10.19 | 10.94 | 10.19 | 10.79 | 314.7M |
| 2025-05-15 | 10.70 | 10.80 | 10.19 | 10.30 | 272.8M |
| 2025-05-14 | 9.72 | 10.68 | 9.68 | 10.68 | 191.5M |
| 2025-05-13 | 10.06 | 10.10 | 9.68 | 9.71 | 187.0M |
| 2025-05-12 | 9.99 | 10.18 | 9.81 | 10.02 | 244.4M |
| 2025-05-09 | 10.79 | 11.08 | 9.98 | 9.98 | 352.6M |
| 2025-05-08 | 11.28 | 11.98 | 10.62 | 10.71 | 495.0M |
| 2025-05-07 | 11.00 | 11.00 | 10.80 | 11.00 | 112.3M |
| 2025-05-06 | 10.00 | 10.00 | 9.79 | 10.00 | 136.7M |
| 2025-04-30 | 8.52 | 9.37 | 8.36 | 9.09 | 182.2M |
| 2025-04-29 | 8.30 | 9.06 | 8.30 | 8.52 | 121.5M |
| 2025-04-28 | 8.28 | 8.72 | 8.27 | 8.48 | 142.3M |
| 2025-04-25 | 7.95 | 8.03 | 7.85 | 7.97 | 49.7M |
| 2025-04-24 | 7.85 | 8.05 | 7.74 | 7.89 | 70.9M |
| 2025-04-23 | 7.85 | 7.98 | 7.81 | 7.84 | 37.8M |
| 2025-04-22 | 7.90 | 7.95 | 7.76 | 7.79 | 35.6M |
| 2025-04-21 | 7.57 | 7.95 | 7.51 | 7.89 | 50.2M |
| 2025-04-18 | 7.54 | 7.64 | 7.49 | 7.58 | 23.9M |
| 2025-04-17 | 7.48 | 7.73 | 7.46 | 7.57 | 30.7M |
| 2025-04-16 | 7.74 | 7.74 | 7.41 | 7.53 | 38.9M |
| 2025-04-15 | 7.75 | 7.83 | 7.65 | 7.75 | 37.5M |
| 2025-04-14 | 7.71 | 7.89 | 7.70 | 7.74 | 46.4M |
| 2025-04-11 | 7.35 | 7.68 | 7.32 | 7.57 | 48.6M |
| 2025-04-10 | 7.40 | 7.62 | 7.37 | 7.44 | 58.9M |
| 2025-04-09 | 6.80 | 7.28 | 6.30 | 7.22 | 82.6M |
| 2025-04-08 | 6.93 | 7.24 | 6.63 | 6.92 | 82.2M |
| 2025-04-07 | 7.55 | 7.60 | 7.34 | 7.34 | 22.9M |
| 2025-04-03 | 8.10 | 8.32 | 8.06 | 8.15 | 30.9M |
| 2025-04-02 | 8.20 | 8.28 | 8.10 | 8.20 | 30.3M |
| 2025-04-01 | 8.50 | 8.58 | 8.13 | 8.20 | 46.6M |
| 2025-03-31 | 8.68 | 8.69 | 8.28 | 8.45 | 47.6M |
| 2025-03-28 | 8.85 | 8.98 | 8.75 | 8.80 | 33.5M |
| 2025-03-27 | 8.87 | 9.10 | 8.65 | 8.92 | 50.7M |
| 2025-03-26 | 8.77 | 8.94 | 8.73 | 8.86 | 37.3M |
| 2025-03-25 | 8.80 | 9.13 | 8.55 | 8.84 | 61.7M |
| 2025-03-24 | 9.02 | 9.07 | 8.49 | 8.80 | 62.3M |
| 2025-03-21 | 9.35 | 9.35 | 9.02 | 9.02 | 72.7M |
| 2025-03-20 | 9.56 | 9.67 | 9.42 | 9.43 | 93.3M |
| 2025-03-19 | 9.17 | 9.99 | 9.07 | 9.69 | 163.1M |
| 2025-03-18 | 9.22 | 9.35 | 9.14 | 9.22 | 56.5M |
| 2025-03-17 | 9.25 | 9.30 | 9.10 | 9.17 | 54.0M |
| 2025-03-14 | 9.12 | 9.24 | 9.00 | 9.22 | 60.9M |
| 2025-03-13 | 9.55 | 9.55 | 9.05 | 9.11 | 85.0M |
| 2025-03-12 | 9.44 | 9.72 | 9.41 | 9.59 | 100.5M |
| 2025-03-11 | 9.35 | 9.50 | 9.23 | 9.40 | 86.5M |
| 2025-03-10 | 9.60 | 9.87 | 9.45 | 9.57 | 95.2M |
| 2025-03-07 | 9.66 | 10.56 | 9.64 | 9.78 | 200.5M |
| 2025-03-06 | 9.48 | 9.86 | 9.40 | 9.61 | 128.8M |
| 2025-03-05 | 9.08 | 9.44 | 9.04 | 9.40 | 107.0M |
| 2025-03-04 | 8.75 | 9.13 | 8.70 | 9.07 | 78.5M |
| 2025-03-03 | 8.90 | 9.07 | 8.66 | 8.87 | 88.9M |
| 2025-02-28 | 9.52 | 9.52 | 8.86 | 8.96 | 130.8M |
| 2025-02-27 | 10.12 | 10.23 | 9.50 | 9.62 | 145.7M |
| 2025-02-26 | 10.47 | 10.47 | 10.06 | 10.15 | 142.2M |
| 2025-02-25 | 10.23 | 10.88 | 9.83 | 10.46 | 205.2M |
| 2025-02-24 | 10.68 | 11.24 | 10.40 | 10.60 | 206.2M |
| 2025-02-21 | 10.70 | 10.87 | 10.31 | 10.59 | 217.9M |
| 2025-02-20 | 10.50 | 10.66 | 10.38 | 10.58 | 231.7M |
| 2025-02-19 | 10.97 | 11.20 | 10.30 | 10.88 | 426.7M |
| 2025-02-18 | 9.75 | 10.78 | 9.70 | 10.78 | 266.0M |
| 2025-02-17 | 9.69 | 10.33 | 9.53 | 9.80 | 247.4M |
| 2025-02-14 | 9.44 | 9.82 | 9.43 | 9.51 | 208.8M |
| 2025-02-13 | 9.68 | 9.69 | 9.33 | 9.34 | 198.5M |
| 2025-02-12 | 9.30 | 10.14 | 9.21 | 9.83 | 248.1M |
| 2025-02-11 | 9.70 | 9.97 | 9.50 | 9.56 | 239.1M |
| 2025-02-10 | 9.78 | 10.34 | 9.59 | 10.03 | 339.5M |
| 2025-02-07 | 8.88 | 9.92 | 8.83 | 9.58 | 381.9M |
| 2025-02-06 | 9.17 | 9.23 | 8.62 | 9.02 | 280.1M |
| 2025-02-05 | 9.22 | 9.72 | 9.13 | 9.25 | 276.2M |
| 2025-01-27 | 9.03 | 9.49 | 8.58 | 9.00 | 339.7M |
| 2025-01-24 | 7.90 | 8.81 | 7.74 | 8.81 | 298.1M |
| 2025-01-23 | 8.40 | 8.58 | 7.98 | 8.01 | 339.4M |
| 2025-01-22 | 7.49 | 7.94 | 7.40 | 7.94 | 175.2M |
| 2025-01-21 | 7.48 | 7.52 | 7.11 | 7.22 | 96.8M |
| 2025-01-20 | 7.53 | 7.58 | 7.36 | 7.43 | 88.8M |
| 2025-01-17 | 7.76 | 7.76 | 7.45 | 7.48 | 129.5M |
| 2025-01-16 | 7.69 | 7.88 | 7.41 | 7.76 | 224.1M |
| 2025-01-15 | 7.61 | 7.91 | 7.53 | 7.67 | 259.6M |
| 2025-01-14 | 6.83 | 7.43 | 6.77 | 7.43 | 149.3M |
| 2025-01-13 | 6.99 | 7.15 | 6.66 | 6.75 | 186.8M |
| 2025-01-10 | 7.50 | 8.05 | 7.28 | 7.29 | 296.9M |
| 2025-01-09 | 6.89 | 7.59 | 6.86 | 7.59 | 258.2M |
| 2025-01-08 | 6.70 | 7.06 | 6.53 | 6.90 | 140.1M |
| 2025-01-07 | 6.50 | 6.75 | 6.46 | 6.74 | 85.6M |
| 2025-01-06 | 6.58 | 6.63 | 6.35 | 6.46 | 68.4M |
| 2025-01-03 | 7.11 | 7.14 | 6.54 | 6.58 | 107.3M |
| 2025-01-02 | 7.24 | 7.35 | 6.99 | 7.10 | 79.8M |