16.44
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.24 | 17.35 | 17.01 | 17.07 | 1,525.8K |
| 09:35 | 17.09 | 17.29 | 17.08 | 17.13 | 552.2K |
| 09:40 | 17.14 | 17.14 | 17.01 | 17.05 | 477.5K |
| 09:45 | 17.05 | 17.09 | 17.01 | 17.04 | 431.0K |
| 09:50 | 17.06 | 17.11 | 16.99 | 17.11 | 433.4K |
| 09:55 | 17.11 | 17.26 | 17.09 | 17.18 | 446.3K |
| 10:00 | 17.18 | 17.24 | 17.11 | 17.16 | 468.7K |
| 10:05 | 17.15 | 17.15 | 17.04 | 17.05 | 187.5K |
| 10:10 | 17.05 | 17.05 | 16.97 | 17.02 | 463.2K |
| 10:15 | 17.01 | 17.11 | 16.98 | 17.02 | 272.8K |
| 10:20 | 17.02 | 17.07 | 16.99 | 17.00 | 259.2K |
| 10:25 | 17.03 | 17.11 | 17.00 | 17.11 | 171.8K |
| 10:30 | 17.10 | 17.22 | 17.09 | 17.14 | 254.5K |
| 10:35 | 17.14 | 17.21 | 17.14 | 17.20 | 291.3K |
| 10:40 | 17.19 | 17.21 | 17.15 | 17.18 | 284.5K |
| 10:45 | 17.18 | 17.35 | 17.18 | 17.29 | 489.5K |
| 10:50 | 17.28 | 17.28 | 17.21 | 17.25 | 240.1K |
| 10:55 | 17.24 | 17.43 | 17.22 | 17.43 | 463.8K |
| 11:00 | 17.40 | 17.50 | 17.34 | 17.34 | 616.0K |
| 11:05 | 17.33 | 17.35 | 17.25 | 17.29 | 159.0K |
| 11:10 | 17.28 | 17.30 | 17.20 | 17.20 | 127.2K |
| 11:15 | 17.19 | 17.20 | 17.14 | 17.15 | 155.4K |
| 11:20 | 17.15 | 17.23 | 17.14 | 17.23 | 77.3K |
| 11:25 | 17.21 | 17.21 | 17.16 | 17.17 | 68.8K |
| 13:00 | 17.19 | 17.20 | 17.15 | 17.16 | 144.6K |
| 13:05 | 17.15 | 17.19 | 17.12 | 17.15 | 92.9K |
| 13:10 | 17.15 | 17.16 | 17.10 | 17.12 | 153.5K |
| 13:15 | 17.12 | 17.35 | 17.12 | 17.25 | 285.7K |
| 13:20 | 17.23 | 17.29 | 17.22 | 17.29 | 141.6K |
| 13:25 | 17.26 | 17.29 | 17.20 | 17.23 | 106.2K |
| 13:30 | 17.23 | 17.24 | 17.17 | 17.19 | 118.6K |
| 13:35 | 17.19 | 17.19 | 17.12 | 17.15 | 76.9K |
| 13:40 | 17.15 | 17.15 | 17.11 | 17.11 | 131.0K |
| 13:45 | 17.11 | 17.13 | 17.11 | 17.12 | 48.9K |
| 13:50 | 17.12 | 17.13 | 17.08 | 17.12 | 215.5K |
| 13:55 | 17.08 | 17.10 | 17.07 | 17.07 | 57.8K |
| 14:00 | 17.07 | 17.10 | 17.05 | 17.05 | 110.3K |
| 14:05 | 17.06 | 17.11 | 17.03 | 17.09 | 107.2K |
| 14:10 | 17.09 | 17.12 | 17.06 | 17.12 | 121.4K |
| 14:15 | 17.12 | 17.13 | 17.08 | 17.13 | 134.4K |
| 14:20 | 17.12 | 17.18 | 17.12 | 17.15 | 104.3K |
| 14:25 | 17.15 | 17.17 | 17.10 | 17.10 | 200.8K |
| 14:30 | 17.11 | 17.19 | 17.11 | 17.18 | 208.5K |
| 14:35 | 17.18 | 17.18 | 17.14 | 17.15 | 193.3K |
| 14:40 | 17.16 | 17.17 | 17.14 | 17.15 | 252.6K |
| 14:45 | 17.15 | 17.19 | 17.13 | 17.19 | 306.8K |
| 14:50 | 17.18 | 17.19 | 17.16 | 17.16 | 328.7K |
| 14:55 | 17.17 | 17.18 | 17.16 | 17.17 | 169.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.04 | 17.09 | 16.44 | 16.44 | 9.0M |
| 2025-09-25 | 17.30 | 17.48 | 17.03 | 17.13 | 10.1M |
| 2025-09-24 | 16.62 | 17.30 | 16.38 | 17.21 | 13.5M |
| 2025-09-23 | 17.28 | 17.28 | 16.21 | 16.63 | 14.2M |
| 2025-09-22 | 17.23 | 17.52 | 16.97 | 17.20 | 13.0M |
| 2025-09-19 | 17.55 | 17.55 | 16.80 | 16.92 | 19.9M |
| 2025-09-18 | 16.65 | 18.30 | 16.49 | 17.43 | 36.9M |
| 2025-09-17 | 16.51 | 16.80 | 16.44 | 16.64 | 7.4M |
| 2025-09-16 | 16.82 | 16.98 | 16.58 | 16.61 | 7.8M |
| 2025-09-15 | 16.87 | 17.20 | 16.74 | 16.76 | 13.5M |
| 2025-09-12 | 16.87 | 17.94 | 16.78 | 17.10 | 24.4M |
| 2025-09-11 | 17.30 | 17.33 | 16.15 | 17.07 | 27.7M |
| 2025-09-10 | 15.74 | 16.59 | 15.63 | 16.36 | 14.9M |
| 2025-09-09 | 15.80 | 15.98 | 15.41 | 15.46 | 7.3M |
| 2025-09-08 | 15.28 | 16.12 | 15.28 | 15.70 | 10.5M |
| 2025-09-05 | 15.30 | 15.30 | 14.96 | 15.26 | 5.4M |
| 2025-09-04 | 15.38 | 15.57 | 14.90 | 15.13 | 7.7M |
| 2025-09-03 | 16.00 | 16.05 | 15.36 | 15.39 | 9.0M |
| 2025-09-02 | 16.58 | 16.58 | 15.89 | 16.07 | 11.7M |
| 2025-09-01 | 17.00 | 17.25 | 16.49 | 16.67 | 14.4M |
| 2025-08-29 | 17.00 | 17.18 | 16.42 | 16.81 | 15.6M |
| 2025-08-28 | 16.47 | 17.16 | 16.18 | 16.79 | 15.0M |
| 2025-08-27 | 16.85 | 17.10 | 16.29 | 16.34 | 15.1M |
| 2025-08-26 | 16.90 | 17.28 | 16.78 | 16.88 | 12.7M |
| 2025-08-25 | 17.39 | 17.39 | 16.75 | 16.97 | 23.0M |
| 2025-08-22 | 16.35 | 17.38 | 16.19 | 17.20 | 28.0M |
| 2025-08-21 | 16.20 | 16.54 | 15.95 | 16.33 | 13.7M |
| 2025-08-20 | 16.02 | 16.24 | 15.82 | 16.21 | 9.3M |
| 2025-08-19 | 16.40 | 16.55 | 16.12 | 16.20 | 12.7M |
| 2025-08-18 | 15.92 | 16.34 | 15.75 | 16.33 | 17.2M |
| 2025-08-15 | 15.49 | 15.97 | 15.41 | 15.90 | 16.5M |
| 2025-08-14 | 15.59 | 16.29 | 15.35 | 15.65 | 21.4M |
| 2025-08-13 | 15.60 | 15.83 | 15.50 | 15.59 | 14.4M |
| 2025-08-12 | 15.70 | 15.83 | 15.50 | 15.73 | 22.4M |
| 2025-08-11 | 15.33 | 16.61 | 15.33 | 16.01 | 34.0M |
| 2025-08-08 | 15.58 | 15.58 | 15.06 | 15.10 | 6.1M |
| 2025-08-07 | 15.68 | 15.82 | 15.52 | 15.59 | 4.8M |
| 2025-08-06 | 15.44 | 15.78 | 15.37 | 15.78 | 7.0M |
| 2025-08-05 | 15.58 | 15.67 | 15.31 | 15.43 | 5.4M |
| 2025-08-04 | 15.28 | 15.88 | 15.20 | 15.59 | 9.7M |
| 2025-08-01 | 15.40 | 15.40 | 14.85 | 15.28 | 8.8M |
| 2025-07-31 | 14.80 | 15.33 | 14.80 | 15.12 | 9.7M |
| 2025-07-30 | 15.09 | 15.09 | 14.73 | 14.82 | 4.7M |
| 2025-07-29 | 14.93 | 15.15 | 14.81 | 15.14 | 3.9M |
| 2025-07-28 | 15.24 | 15.31 | 14.92 | 15.04 | 5.4M |
| 2025-07-25 | 15.11 | 15.40 | 15.00 | 15.23 | 6.8M |
| 2025-07-24 | 14.89 | 15.17 | 14.86 | 15.08 | 5.7M |
| 2025-07-23 | 14.85 | 15.06 | 14.76 | 14.89 | 3.6M |
| 2025-07-22 | 15.25 | 15.27 | 14.90 | 14.94 | 6.4M |
| 2025-07-21 | 15.51 | 15.57 | 15.15 | 15.21 | 7.5M |
| 2025-07-18 | 15.10 | 15.73 | 15.09 | 15.52 | 11.5M |
| 2025-07-17 | 15.16 | 15.20 | 14.96 | 15.13 | 5.5M |
| 2025-07-16 | 15.20 | 15.36 | 15.04 | 15.15 | 5.8M |
| 2025-07-15 | 15.30 | 15.36 | 14.99 | 15.29 | 10.2M |
| 2025-07-14 | 15.65 | 15.95 | 15.32 | 15.59 | 10.3M |
| 2025-07-11 | 15.20 | 15.60 | 15.04 | 15.44 | 13.3M |
| 2025-07-10 | 14.80 | 15.51 | 14.64 | 15.35 | 14.3M |
| 2025-07-09 | 14.86 | 15.25 | 14.77 | 14.92 | 10.9M |
| 2025-07-08 | 14.80 | 14.90 | 14.62 | 14.88 | 11.9M |
| 2025-07-07 | 15.04 | 15.07 | 14.63 | 14.70 | 19.0M |
| 2025-07-04 | 14.30 | 15.75 | 14.22 | 15.19 | 29.5M |
| 2025-07-03 | 14.20 | 14.54 | 14.20 | 14.32 | 4.6M |
| 2025-07-02 | 14.37 | 14.76 | 14.15 | 14.28 | 6.9M |
| 2025-07-01 | 14.41 | 14.41 | 14.09 | 14.30 | 4.0M |
| 2025-06-30 | 14.31 | 14.44 | 14.26 | 14.42 | 3.9M |
| 2025-06-27 | 14.18 | 14.44 | 14.17 | 14.25 | 4.1M |
| 2025-06-26 | 14.22 | 14.48 | 14.15 | 14.19 | 5.0M |
| 2025-06-25 | 14.21 | 14.26 | 14.03 | 14.23 | 5.3M |
| 2025-06-24 | 13.70 | 14.23 | 13.67 | 14.20 | 7.7M |
| 2025-06-23 | 13.26 | 13.72 | 13.03 | 13.70 | 5.5M |
| 2025-06-20 | 13.46 | 13.55 | 13.12 | 13.14 | 3.6M |
| 2025-06-19 | 13.57 | 13.99 | 13.42 | 13.45 | 3.1M |
| 2025-06-18 | 13.72 | 13.72 | 13.43 | 13.62 | 2.1M |
| 2025-06-17 | 13.57 | 13.65 | 13.44 | 13.60 | 2.3M |
| 2025-06-16 | 13.29 | 13.65 | 13.21 | 13.62 | 3.0M |
| 2025-06-13 | 13.80 | 14.03 | 13.33 | 13.35 | 5.9M |
| 2025-06-12 | 13.79 | 13.90 | 13.67 | 13.71 | 3.2M |
| 2025-06-11 | 13.82 | 13.95 | 13.73 | 13.84 | 3.0M |
| 2025-06-10 | 14.18 | 14.18 | 13.61 | 13.82 | 3.3M |
| 2025-06-09 | 14.00 | 14.20 | 13.96 | 14.12 | 3.7M |
| 2025-06-06 | 13.89 | 14.19 | 13.87 | 14.04 | 4.7M |
| 2025-06-05 | 13.73 | 14.02 | 13.58 | 13.89 | 4.2M |
| 2025-06-04 | 13.50 | 13.67 | 13.44 | 13.65 | 2.1M |
| 2025-06-03 | 13.52 | 13.80 | 13.46 | 13.49 | 2.7M |
| 2025-05-30 | 13.78 | 13.91 | 13.51 | 13.62 | 2.6M |
| 2025-05-29 | 13.32 | 13.83 | 13.32 | 13.82 | 4.1M |
| 2025-05-28 | 13.52 | 13.52 | 13.23 | 13.31 | 1.5M |
| 2025-05-27 | 13.58 | 13.69 | 13.32 | 13.41 | 2.9M |
| 2025-05-26 | 13.40 | 13.72 | 13.39 | 13.62 | 2.9M |
| 2025-05-23 | 13.63 | 13.82 | 13.41 | 13.42 | 3.7M |
| 2025-05-22 | 13.63 | 13.87 | 13.58 | 13.66 | 2.5M |
| 2025-05-21 | 14.04 | 14.04 | 13.71 | 13.75 | 2.9M |
| 2025-05-20 | 13.99 | 14.09 | 13.78 | 14.05 | 2.8M |
| 2025-05-19 | 13.94 | 14.08 | 13.82 | 13.98 | 2.1M |
| 2025-05-16 | 13.80 | 13.96 | 13.80 | 13.87 | 2.1M |
| 2025-05-15 | 14.25 | 14.25 | 13.89 | 13.90 | 3.1M |
| 2025-05-14 | 14.30 | 14.41 | 14.16 | 14.25 | 3.3M |
| 2025-05-13 | 14.44 | 14.60 | 14.20 | 14.21 | 3.5M |
| 2025-05-12 | 14.12 | 14.36 | 14.09 | 14.34 | 3.4M |
| 2025-05-09 | 14.39 | 14.54 | 14.09 | 14.10 | 3.9M |
| 2025-05-08 | 14.18 | 14.49 | 14.02 | 14.47 | 5.3M |
| 2025-05-07 | 14.27 | 14.71 | 14.00 | 14.19 | 7.8M |
| 2025-05-06 | 13.72 | 14.00 | 13.72 | 14.00 | 4.0M |
| 2025-04-30 | 13.33 | 13.78 | 13.33 | 13.58 | 3.5M |
| 2025-04-29 | 13.16 | 13.42 | 12.96 | 13.28 | 2.6M |
| 2025-04-28 | 13.38 | 13.50 | 13.18 | 13.20 | 2.4M |
| 2025-04-25 | 13.28 | 13.54 | 13.20 | 13.31 | 2.5M |
| 2025-04-24 | 13.60 | 13.72 | 13.19 | 13.29 | 3.8M |
| 2025-04-23 | 13.53 | 14.02 | 13.53 | 13.67 | 6.2M |
| 2025-04-22 | 13.49 | 13.67 | 13.26 | 13.61 | 6.6M |
| 2025-04-21 | 13.00 | 13.56 | 12.73 | 13.40 | 4.9M |
| 2025-04-18 | 12.78 | 13.09 | 12.76 | 12.89 | 2.7M |
| 2025-04-17 | 12.90 | 13.19 | 12.84 | 12.90 | 3.2M |
| 2025-04-16 | 13.41 | 13.41 | 12.72 | 12.98 | 4.5M |
| 2025-04-15 | 13.80 | 13.80 | 13.37 | 13.41 | 4.1M |
| 2025-04-14 | 13.79 | 13.94 | 13.65 | 13.73 | 3.4M |
| 2025-04-11 | 13.28 | 13.74 | 13.28 | 13.59 | 4.6M |
| 2025-04-10 | 13.53 | 13.72 | 13.30 | 13.41 | 6.4M |
| 2025-04-09 | 12.08 | 13.28 | 11.47 | 13.16 | 9.5M |
| 2025-04-08 | 12.51 | 13.14 | 12.00 | 12.44 | 9.5M |
| 2025-04-07 | 13.99 | 13.99 | 13.10 | 13.10 | 4.9M |
| 2025-04-03 | 14.18 | 14.68 | 14.16 | 14.55 | 5.2M |
| 2025-04-02 | 14.35 | 14.55 | 14.24 | 14.37 | 2.3M |
| 2025-04-01 | 14.21 | 14.50 | 14.21 | 14.26 | 2.9M |
| 2025-03-31 | 14.26 | 14.31 | 13.88 | 14.21 | 4.8M |
| 2025-03-28 | 14.46 | 14.78 | 14.39 | 14.39 | 3.0M |
| 2025-03-27 | 14.70 | 14.80 | 14.40 | 14.48 | 3.8M |
| 2025-03-26 | 14.64 | 14.79 | 14.62 | 14.74 | 2.8M |
| 2025-03-25 | 14.77 | 14.85 | 14.47 | 14.62 | 3.5M |
| 2025-03-24 | 15.24 | 15.33 | 14.39 | 14.77 | 6.5M |
| 2025-03-21 | 15.60 | 15.74 | 15.20 | 15.23 | 6.2M |
| 2025-03-20 | 15.60 | 16.06 | 15.41 | 15.75 | 7.7M |
| 2025-03-19 | 15.84 | 15.92 | 15.60 | 15.64 | 5.6M |
| 2025-03-18 | 15.96 | 16.06 | 15.75 | 15.88 | 5.1M |
| 2025-03-17 | 15.99 | 16.03 | 15.70 | 15.84 | 5.9M |
| 2025-03-14 | 15.54 | 16.01 | 15.54 | 15.93 | 7.3M |
| 2025-03-13 | 16.40 | 16.40 | 15.56 | 15.80 | 10.0M |
| 2025-03-12 | 16.39 | 16.67 | 16.23 | 16.40 | 13.9M |
| 2025-03-11 | 15.76 | 16.01 | 15.70 | 15.98 | 5.4M |
| 2025-03-10 | 16.27 | 16.27 | 15.90 | 16.03 | 7.3M |
| 2025-03-07 | 16.50 | 16.72 | 16.15 | 16.32 | 9.8M |
| 2025-03-06 | 16.30 | 16.68 | 16.17 | 16.60 | 12.6M |
| 2025-03-05 | 15.90 | 16.21 | 15.70 | 16.05 | 7.4M |
| 2025-03-04 | 15.34 | 16.06 | 15.24 | 16.06 | 8.0M |
| 2025-03-03 | 15.32 | 15.78 | 15.00 | 15.46 | 8.4M |
| 2025-02-28 | 16.39 | 16.39 | 15.28 | 15.31 | 12.8M |
| 2025-02-27 | 16.75 | 16.94 | 16.08 | 16.52 | 15.3M |
| 2025-02-26 | 16.99 | 17.04 | 16.57 | 16.88 | 11.4M |
| 2025-02-25 | 16.40 | 17.07 | 16.30 | 16.74 | 14.5M |
| 2025-02-24 | 17.58 | 17.58 | 16.88 | 17.09 | 25.3M |
| 2025-02-21 | 17.17 | 18.10 | 16.72 | 17.96 | 32.3M |
| 2025-02-20 | 16.53 | 17.09 | 16.25 | 16.75 | 17.7M |
| 2025-02-19 | 16.34 | 16.74 | 16.24 | 16.70 | 15.7M |
| 2025-02-18 | 17.29 | 17.50 | 16.31 | 16.37 | 28.3M |
| 2025-02-17 | 17.85 | 19.17 | 17.05 | 18.00 | 35.9M |
| 2025-02-14 | 18.11 | 18.11 | 17.05 | 17.44 | 39.2M |
| 2025-02-13 | 16.71 | 17.25 | 16.28 | 16.91 | 20.4M |
| 2025-02-12 | 16.67 | 17.20 | 16.57 | 16.76 | 19.1M |
| 2025-02-11 | 16.50 | 16.82 | 16.10 | 16.41 | 20.1M |
| 2025-02-10 | 16.15 | 17.11 | 15.97 | 17.00 | 34.0M |
| 2025-02-07 | 15.24 | 16.76 | 15.05 | 16.06 | 33.6M |
| 2025-02-06 | 14.96 | 15.25 | 14.76 | 15.24 | 10.9M |
| 2025-02-05 | 14.61 | 15.30 | 14.35 | 15.08 | 13.7M |
| 2025-01-27 | 15.09 | 15.09 | 14.21 | 14.21 | 7.1M |
| 2025-01-24 | 14.01 | 14.99 | 14.01 | 14.87 | 13.8M |
| 2025-01-23 | 13.76 | 14.55 | 13.71 | 14.18 | 13.4M |
| 2025-01-22 | 13.87 | 13.87 | 13.31 | 13.68 | 6.7M |
| 2025-01-21 | 13.86 | 14.05 | 13.70 | 13.89 | 5.2M |
| 2025-01-20 | 13.95 | 14.00 | 13.65 | 13.83 | 4.6M |
| 2025-01-17 | 14.04 | 14.18 | 13.82 | 13.85 | 7.0M |
| 2025-01-16 | 14.40 | 14.57 | 14.03 | 14.21 | 9.3M |
| 2025-01-15 | 14.28 | 14.57 | 14.06 | 14.49 | 11.4M |
| 2025-01-14 | 13.90 | 14.47 | 13.72 | 14.39 | 14.5M |
| 2025-01-13 | 13.60 | 14.56 | 13.12 | 14.05 | 16.7M |
| 2025-01-10 | 13.78 | 13.92 | 13.25 | 13.37 | 14.7M |
| 2025-01-09 | 12.36 | 13.75 | 12.36 | 13.75 | 10.9M |
| 2025-01-08 | 12.86 | 12.94 | 12.10 | 12.50 | 6.6M |
| 2025-01-07 | 12.34 | 12.85 | 12.34 | 12.85 | 6.8M |
| 2025-01-06 | 12.56 | 12.69 | 12.07 | 12.32 | 5.1M |
| 2025-01-03 | 13.91 | 13.94 | 12.56 | 12.56 | 11.6M |
| 2025-01-02 | 14.09 | 14.15 | 13.56 | 13.80 | 9.3M |