30.94
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 31.30 | 31.78 | 30.88 | 31.66 | 791.2K |
| 09:35 | 31.68 | 31.86 | 31.28 | 31.82 | 345.9K |
| 09:40 | 31.90 | 32.16 | 31.86 | 31.86 | 569.5K |
| 09:45 | 31.88 | 31.88 | 31.26 | 31.52 | 452.8K |
| 09:50 | 31.52 | 31.64 | 31.40 | 31.58 | 217.0K |
| 09:55 | 31.56 | 31.86 | 31.56 | 31.74 | 111.3K |
| 10:00 | 31.70 | 32.06 | 31.70 | 31.86 | 374.6K |
| 10:05 | 31.86 | 31.90 | 31.68 | 31.80 | 267.1K |
| 10:10 | 31.72 | 31.72 | 31.52 | 31.52 | 102.8K |
| 10:15 | 31.54 | 31.56 | 31.34 | 31.34 | 251.4K |
| 10:20 | 31.30 | 31.38 | 31.26 | 31.28 | 196.5K |
| 10:25 | 31.38 | 31.78 | 31.34 | 31.56 | 277.4K |
| 10:30 | 31.56 | 31.56 | 31.28 | 31.28 | 172.3K |
| 10:35 | 31.26 | 31.44 | 31.18 | 31.30 | 368.1K |
| 10:40 | 31.28 | 31.36 | 31.18 | 31.26 | 96.9K |
| 10:45 | 31.28 | 31.28 | 31.00 | 31.20 | 475.4K |
| 10:50 | 31.18 | 31.32 | 31.14 | 31.22 | 270.1K |
| 10:55 | 31.26 | 31.40 | 31.26 | 31.30 | 83.9K |
| 11:00 | 31.28 | 31.30 | 31.00 | 31.04 | 111.2K |
| 11:05 | 31.02 | 31.08 | 30.90 | 30.92 | 296.6K |
| 11:10 | 30.90 | 30.94 | 30.80 | 30.90 | 217.1K |
| 11:15 | 30.88 | 30.92 | 30.82 | 30.90 | 91.8K |
| 11:20 | 30.92 | 30.92 | 30.72 | 30.76 | 190.3K |
| 11:25 | 30.74 | 30.82 | 30.70 | 30.72 | 112.2K |
| 11:30 | 30.76 | 30.82 | 30.72 | 30.82 | 70.0K |
| 11:35 | 30.84 | 30.98 | 30.82 | 30.96 | 54.1K |
| 11:40 | 31.00 | 31.00 | 30.78 | 30.86 | 68.5K |
| 11:45 | 30.90 | 30.94 | 30.86 | 30.90 | 23.3K |
| 11:50 | 30.92 | 30.94 | 30.90 | 30.94 | 36.1K |
| 11:55 | 30.96 | 31.00 | 30.94 | 30.94 | 193.8K |
| 13:00 | 30.88 | 31.10 | 30.80 | 31.02 | 258.9K |
| 13:05 | 31.00 | 31.00 | 30.86 | 30.86 | 85.6K |
| 13:10 | 30.90 | 31.30 | 30.90 | 31.22 | 282.8K |
| 13:15 | 31.18 | 31.40 | 31.16 | 31.32 | 309.6K |
| 13:20 | 31.32 | 31.36 | 31.22 | 31.26 | 135.2K |
| 13:25 | 31.20 | 31.40 | 31.12 | 31.22 | 115.1K |
| 13:30 | 31.20 | 31.34 | 31.12 | 31.22 | 214.2K |
| 13:35 | 31.20 | 31.30 | 31.12 | 31.22 | 79.1K |
| 13:40 | 31.14 | 31.22 | 31.10 | 31.12 | 20.6K |
| 13:45 | 31.16 | 31.16 | 31.00 | 31.14 | 112.8K |
| 13:50 | 31.12 | 31.34 | 31.10 | 31.34 | 122.5K |
| 13:55 | 31.30 | 31.38 | 31.26 | 31.34 | 91.6K |
| 14:00 | 31.30 | 31.36 | 31.06 | 31.24 | 343.0K |
| 14:05 | 31.32 | 31.42 | 31.24 | 31.42 | 86.1K |
| 14:10 | 31.42 | 31.54 | 31.38 | 31.38 | 113.2K |
| 14:15 | 31.34 | 31.48 | 31.34 | 31.48 | 70.3K |
| 14:20 | 31.50 | 31.64 | 31.50 | 31.54 | 94.7K |
| 14:25 | 31.52 | 31.58 | 31.40 | 31.46 | 66.5K |
| 14:30 | 31.40 | 31.50 | 31.36 | 31.38 | 57.9K |
| 14:35 | 31.44 | 31.46 | 31.30 | 31.32 | 123.1K |
| 14:40 | 31.30 | 31.32 | 31.12 | 31.26 | 56.8K |
| 14:45 | 31.30 | 31.30 | 31.24 | 31.24 | 30.4K |
| 14:50 | 31.28 | 31.28 | 31.22 | 31.22 | 47.9K |
| 14:55 | 31.24 | 31.24 | 31.10 | 31.10 | 68.8K |
| 15:00 | 31.10 | 31.10 | 30.94 | 30.94 | 80.3K |
| 15:05 | 31.00 | 31.02 | 30.86 | 30.92 | 159.1K |
| 15:10 | 30.94 | 30.94 | 30.76 | 30.76 | 387.2K |
| 15:15 | 30.82 | 30.82 | 30.68 | 30.80 | 159.2K |
| 15:20 | 30.80 | 30.80 | 30.66 | 30.66 | 174.8K |
| 15:25 | 30.68 | 30.84 | 30.66 | 30.82 | 136.4K |
| 15:30 | 30.84 | 30.84 | 30.80 | 30.84 | 39.3K |
| 15:35 | 30.86 | 31.02 | 30.86 | 30.92 | 161.2K |
| 15:40 | 30.94 | 30.94 | 30.84 | 30.86 | 47.7K |
| 15:45 | 30.84 | 30.94 | 30.82 | 30.92 | 69.7K |
| 15:50 | 30.94 | 30.94 | 30.86 | 30.86 | 62.6K |
| 15:55 | 30.86 | 30.94 | 30.80 | 30.94 | 229.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 31.86 | 32.18 | 30.66 | 30.94 | 11.6M |
| 2025-09-25 | 30.04 | 32.08 | 29.50 | 31.86 | 22.5M |
| 2025-09-24 | 28.32 | 31.20 | 28.02 | 29.98 | 26.3M |
| 2025-09-23 | 27.50 | 28.96 | 27.50 | 28.30 | 13.7M |
| 2025-09-22 | 26.98 | 27.50 | 25.98 | 27.50 | 8.4M |
| 2025-09-19 | 27.76 | 28.00 | 26.58 | 26.82 | 10.7M |
| 2025-09-18 | 28.42 | 29.30 | 27.08 | 27.72 | 16.2M |
| 2025-09-17 | 27.28 | 28.28 | 26.60 | 28.26 | 18.0M |
| 2025-09-16 | 27.90 | 28.06 | 26.58 | 26.96 | 9.6M |
| 2025-09-15 | 27.98 | 30.76 | 27.40 | 27.40 | 32.3M |
| 2025-09-12 | 27.80 | 27.90 | 26.32 | 26.76 | 15.4M |
| 2025-09-11 | 27.32 | 27.46 | 26.18 | 27.22 | 13.9M |
| 2025-09-10 | 28.70 | 28.70 | 26.54 | 27.00 | 14.9M |
| 2025-09-09 | 29.00 | 30.12 | 28.52 | 28.96 | 18.1M |
| 2025-09-08 | 31.40 | 31.62 | 28.00 | 28.56 | 34.5M |
| 2025-09-05 | 24.72 | 29.44 | 24.52 | 29.26 | 35.2M |
| 2025-09-04 | 23.04 | 25.60 | 22.70 | 24.72 | 37.5M |
| 2025-09-03 | 21.58 | 22.02 | 21.08 | 21.72 | 4.4M |
| 2025-09-02 | 21.98 | 22.40 | 20.94 | 21.04 | 3.2M |
| 2025-09-01 | 22.86 | 24.00 | 21.66 | 21.84 | 6.0M |
| 2025-08-29 | 21.44 | 23.38 | 21.12 | 22.70 | 11.5M |
| 2025-08-28 | 21.72 | 21.72 | 20.88 | 21.44 | 2.8M |
| 2025-08-27 | 22.02 | 22.36 | 21.08 | 21.60 | 5.8M |
| 2025-08-26 | 22.62 | 22.64 | 21.84 | 22.00 | 4.8M |
| 2025-08-25 | 22.78 | 22.90 | 21.82 | 22.30 | 3.5M |
| 2025-08-22 | 21.70 | 22.38 | 21.70 | 22.26 | 2.3M |
| 2025-08-21 | 22.50 | 22.50 | 21.60 | 21.78 | 1.6M |
| 2025-08-20 | 22.70 | 22.94 | 21.38 | 22.34 | 5.4M |
| 2025-08-19 | 21.00 | 22.80 | 20.72 | 22.70 | 11.2M |
| 2025-08-18 | 20.76 | 21.34 | 20.70 | 20.86 | 5.5M |
| 2025-08-15 | 20.28 | 20.72 | 20.02 | 20.68 | 3.0M |
| 2025-08-14 | 20.60 | 20.84 | 19.83 | 20.12 | 2.7M |
| 2025-08-13 | 20.28 | 21.80 | 20.28 | 20.54 | 5.3M |
| 2025-08-12 | 21.20 | 21.24 | 20.00 | 20.08 | 3.2M |
| 2025-08-11 | 20.88 | 22.00 | 20.44 | 21.16 | 7.5M |
| 2025-08-08 | 20.28 | 20.30 | 19.63 | 20.08 | 2.6M |
| 2025-08-07 | 20.76 | 21.20 | 18.70 | 19.95 | 4.4M |
| 2025-08-06 | 20.66 | 21.30 | 20.20 | 20.30 | 1.6M |
| 2025-08-05 | 20.04 | 20.90 | 20.04 | 20.66 | 2.7M |
| 2025-08-04 | 19.63 | 19.86 | 19.36 | 19.84 | 1.2M |
| 2025-08-01 | 19.88 | 20.10 | 19.62 | 19.84 | 1.7M |
| 2025-07-31 | 19.60 | 20.35 | 19.58 | 19.70 | 2.1M |
| 2025-07-30 | 20.60 | 20.60 | 19.50 | 19.60 | 3.0M |
| 2025-07-29 | 21.40 | 21.40 | 20.35 | 20.65 | 1.2M |
| 2025-07-28 | 21.40 | 21.40 | 20.30 | 21.00 | 3.9M |
| 2025-07-25 | 21.85 | 22.40 | 21.10 | 21.20 | 3.7M |
| 2025-07-24 | 23.25 | 23.65 | 21.15 | 21.80 | 7.1M |
| 2025-07-23 | 21.10 | 21.45 | 20.55 | 21.40 | 5.0M |
| 2025-07-22 | 19.16 | 21.90 | 19.06 | 21.10 | 9.3M |
| 2025-07-21 | 18.84 | 19.46 | 18.70 | 19.18 | 3.1M |
| 2025-07-18 | 18.60 | 18.88 | 18.42 | 18.84 | 1.2M |
| 2025-07-17 | 18.00 | 18.68 | 17.68 | 18.60 | 1.0M |
| 2025-07-16 | 18.26 | 18.44 | 17.86 | 18.00 | 0.9M |
| 2025-07-15 | 19.10 | 19.10 | 18.00 | 18.22 | 1.8M |
| 2025-07-14 | 18.08 | 19.00 | 17.96 | 18.94 | 2.2M |
| 2025-07-11 | 18.78 | 18.78 | 18.04 | 18.08 | 1.7M |
| 2025-07-10 | 17.40 | 19.00 | 17.40 | 18.66 | 4.8M |
| 2025-07-09 | 17.62 | 18.08 | 17.38 | 17.68 | 1.8M |
| 2025-07-08 | 17.28 | 17.52 | 17.16 | 17.44 | 0.5M |
| 2025-07-07 | 17.36 | 17.80 | 16.98 | 17.18 | 1.3M |
| 2025-07-04 | 17.20 | 17.20 | 16.58 | 17.16 | 1.3M |
| 2025-07-03 | 16.76 | 17.30 | 16.70 | 17.14 | 1.2M |
| 2025-07-02 | 17.32 | 17.32 | 16.44 | 16.78 | 1.4M |
| 2025-06-30 | 17.50 | 17.50 | 17.02 | 17.10 | 1.1M |
| 2025-06-27 | 17.60 | 17.88 | 16.98 | 17.16 | 1.2M |
| 2025-06-26 | 17.86 | 18.08 | 17.12 | 17.30 | 1.2M |
| 2025-06-25 | 17.80 | 18.00 | 17.46 | 17.68 | 1.2M |
| 2025-06-24 | 17.20 | 18.20 | 16.96 | 17.66 | 3.7M |
| 2025-06-23 | 16.74 | 17.36 | 16.28 | 17.20 | 1.0M |
| 2025-06-20 | 17.20 | 17.54 | 16.40 | 16.74 | 4.8M |
| 2025-06-19 | 17.90 | 18.18 | 16.80 | 16.96 | 1.4M |
| 2025-06-18 | 17.06 | 19.00 | 16.22 | 17.80 | 4.6M |
| 2025-06-17 | 16.42 | 16.62 | 16.22 | 16.52 | 0.7M |
| 2025-06-16 | 16.12 | 16.40 | 16.06 | 16.30 | 0.5M |
| 2025-06-13 | 16.54 | 16.54 | 15.82 | 16.12 | 0.8M |
| 2025-06-12 | 16.60 | 16.74 | 16.40 | 16.54 | 0.6M |
| 2025-06-11 | 16.16 | 16.96 | 15.82 | 16.66 | 0.8M |
| 2025-06-10 | 16.50 | 16.54 | 16.00 | 16.42 | 0.9M |
| 2025-06-09 | 17.10 | 17.10 | 16.44 | 16.46 | 0.8M |
| 2025-06-06 | 16.78 | 17.06 | 16.60 | 16.66 | 0.4M |
| 2025-06-05 | 16.88 | 17.16 | 16.68 | 16.78 | 0.5M |
| 2025-06-04 | 16.36 | 16.88 | 16.00 | 16.88 | 1.2M |
| 2025-06-03 | 16.14 | 16.44 | 15.62 | 16.28 | 0.6M |
| 2025-06-02 | 16.10 | 16.10 | 15.42 | 15.60 | 0.2M |
| 2025-05-30 | 16.42 | 16.50 | 16.06 | 16.10 | 0.5M |
| 2025-05-29 | 16.36 | 16.68 | 16.36 | 16.40 | 0.6M |
| 2025-05-28 | 16.88 | 16.88 | 16.36 | 16.40 | 0.4M |
| 2025-05-27 | 16.70 | 16.78 | 16.22 | 16.48 | 0.6M |
| 2025-05-26 | 17.18 | 17.20 | 16.36 | 16.60 | 1.1M |
| 2025-05-23 | 17.42 | 17.48 | 17.06 | 17.12 | 0.6M |
| 2025-05-22 | 18.18 | 18.18 | 17.26 | 17.44 | 1.2M |
| 2025-05-21 | 17.78 | 18.70 | 17.52 | 18.22 | 1.8M |
| 2025-05-20 | 17.44 | 18.20 | 17.22 | 17.78 | 1.8M |
| 2025-05-19 | 18.22 | 18.22 | 17.36 | 17.42 | 1.9M |
| 2025-05-16 | 19.20 | 19.20 | 17.96 | 18.40 | 9.5M |
| 2025-05-15 | 18.20 | 19.10 | 18.20 | 18.64 | 2.7M |
| 2025-05-14 | 18.18 | 18.64 | 18.00 | 18.18 | 1.9M |
| 2025-05-13 | 18.20 | 18.46 | 18.04 | 18.18 | 1.4M |
| 2025-05-12 | 18.00 | 18.90 | 17.42 | 18.20 | 3.6M |
| 2025-05-09 | 18.00 | 18.12 | 17.28 | 17.96 | 1.9M |
| 2025-05-08 | 17.88 | 18.40 | 17.38 | 17.58 | 1.0M |
| 2025-05-07 | 17.78 | 18.50 | 17.14 | 17.70 | 3.0M |
| 2025-05-06 | 16.28 | 16.96 | 16.10 | 16.74 | 0.8M |
| 2025-05-02 | 16.06 | 16.88 | 16.06 | 16.24 | 0.2M |
| 2025-04-30 | 16.66 | 16.66 | 16.22 | 16.40 | 0.1M |
| 2025-04-29 | 16.38 | 16.60 | 16.12 | 16.40 | 0.3M |
| 2025-04-28 | 16.78 | 16.78 | 16.06 | 16.32 | 0.3M |
| 2025-04-25 | 17.00 | 17.00 | 16.26 | 16.48 | 0.3M |
| 2025-04-24 | 16.34 | 16.98 | 16.02 | 16.38 | 0.5M |
| 2025-04-23 | 17.58 | 17.58 | 15.88 | 16.34 | 0.6M |
| 2025-04-22 | 15.46 | 16.14 | 15.46 | 15.86 | 0.4M |
| 2025-04-17 | 16.48 | 16.48 | 15.40 | 15.46 | 0.5M |
| 2025-04-16 | 16.04 | 16.04 | 15.22 | 15.68 | 0.7M |
| 2025-04-15 | 15.90 | 16.16 | 15.46 | 16.04 | 1.8M |
| 2025-04-14 | 15.62 | 16.30 | 15.62 | 16.06 | 1.6M |
| 2025-04-11 | 16.08 | 16.48 | 15.22 | 15.56 | 15.6M |
| 2025-04-10 | 15.82 | 15.82 | 14.70 | 14.92 | 0.6M |
| 2025-04-09 | 14.00 | 14.70 | 13.32 | 14.60 | 1.6M |
| 2025-04-08 | 14.36 | 14.76 | 13.44 | 14.18 | 3.3M |
| 2025-04-07 | 15.94 | 16.60 | 14.20 | 14.36 | 1.4M |
| 2025-04-03 | 18.48 | 18.48 | 17.32 | 17.70 | 1.0M |
| 2025-04-02 | 18.50 | 18.96 | 18.26 | 18.54 | 1.1M |
| 2025-04-01 | 19.30 | 19.62 | 18.28 | 18.48 | 2.2M |
| 2025-03-31 | 19.34 | 19.34 | 18.70 | 19.22 | 0.9M |
| 2025-03-28 | 18.96 | 19.20 | 18.58 | 19.18 | 0.5M |
| 2025-03-27 | 19.70 | 19.88 | 18.78 | 19.04 | 1.7M |
| 2025-03-26 | 18.88 | 19.56 | 18.48 | 19.56 | 2.3M |
| 2025-03-25 | 19.18 | 19.20 | 18.24 | 18.88 | 1.5M |
| 2025-03-24 | 19.50 | 19.58 | 18.82 | 19.16 | 1.5M |
| 2025-03-21 | 19.90 | 19.90 | 18.84 | 19.50 | 12.9M |
| 2025-03-20 | 19.60 | 20.20 | 18.94 | 19.56 | 3.6M |
| 2025-03-19 | 19.64 | 20.00 | 19.18 | 19.60 | 3.6M |
| 2025-03-18 | 18.40 | 19.64 | 18.40 | 19.44 | 3.5M |
| 2025-03-17 | 19.70 | 19.70 | 18.38 | 18.82 | 2.0M |
| 2025-03-14 | 18.68 | 19.24 | 17.80 | 19.10 | 5.0M |
| 2025-03-13 | 19.40 | 19.92 | 18.30 | 18.40 | 3.2M |
| 2025-03-12 | 18.66 | 19.90 | 18.50 | 19.38 | 7.1M |
| 2025-03-11 | 16.68 | 18.46 | 16.10 | 18.08 | 3.4M |
| 2025-03-10 | 18.30 | 18.34 | 16.10 | 16.68 | 3.2M |
| 2025-03-07 | 17.74 | 17.84 | 16.90 | 17.32 | 7.5M |
| 2025-03-06 | 17.10 | 18.66 | 17.10 | 17.62 | 2.2M |
| 2025-03-05 | 16.80 | 16.80 | 16.20 | 16.74 | 1.0M |
| 2025-03-04 | 17.04 | 17.04 | 16.04 | 16.28 | 0.9M |
| 2025-03-03 | 16.14 | 17.54 | 16.12 | 17.02 | 1.2M |
| 2025-02-28 | 17.44 | 17.64 | 16.10 | 16.26 | 0.9M |
| 2025-02-27 | 18.00 | 18.36 | 17.28 | 17.44 | 0.8M |
| 2025-02-26 | 17.38 | 18.28 | 17.22 | 17.90 | 1.2M |
| 2025-02-25 | 17.00 | 17.46 | 16.72 | 17.38 | 1.1M |
| 2025-02-24 | 17.50 | 17.52 | 16.68 | 17.08 | 3.6M |
| 2025-02-21 | 15.02 | 17.32 | 15.02 | 16.82 | 2.5M |
| 2025-02-20 | 14.48 | 15.96 | 14.12 | 15.70 | 2.4M |
| 2025-02-19 | 14.30 | 14.54 | 14.28 | 14.54 | 0.4M |
| 2025-02-18 | 14.34 | 14.50 | 14.22 | 14.48 | 0.5M |
| 2025-02-17 | 14.34 | 14.44 | 14.06 | 14.32 | 0.6M |
| 2025-02-14 | 15.32 | 15.32 | 14.10 | 14.34 | 1.1M |
| 2025-02-13 | 14.24 | 15.02 | 14.24 | 14.90 | 0.5M |
| 2025-02-12 | 13.80 | 14.80 | 13.80 | 14.70 | 0.4M |
| 2025-02-11 | 14.80 | 14.80 | 14.10 | 14.10 | 0.5M |
| 2025-02-10 | 14.42 | 14.70 | 14.06 | 14.68 | 0.5M |
| 2025-02-07 | 14.06 | 14.68 | 13.92 | 14.38 | 0.7M |
| 2025-02-06 | 13.84 | 14.32 | 13.60 | 14.06 | 0.4M |
| 2025-02-05 | 14.14 | 14.30 | 13.84 | 14.10 | 0.4M |
| 2025-02-04 | 13.94 | 14.38 | 13.40 | 14.16 | 0.5M |
| 2025-02-03 | 13.98 | 13.98 | 13.32 | 13.90 | 0.3M |
| 2025-01-28 | 13.20 | 14.08 | 13.20 | 14.08 | 0.3M |
| 2025-01-27 | 13.76 | 14.14 | 13.62 | 13.88 | 0.4M |
| 2025-01-24 | 13.10 | 13.82 | 13.06 | 13.76 | 0.6M |
| 2025-01-23 | 13.80 | 14.00 | 13.10 | 13.22 | 0.5M |
| 2025-01-22 | 13.84 | 14.10 | 13.52 | 13.74 | 0.4M |
| 2025-01-21 | 12.94 | 14.12 | 12.80 | 13.94 | 0.9M |
| 2025-01-20 | 12.60 | 13.10 | 12.60 | 12.94 | 0.5M |
| 2025-01-17 | 12.60 | 12.60 | 12.26 | 12.52 | 0.4M |
| 2025-01-16 | 12.88 | 12.88 | 12.48 | 12.54 | 0.3M |
| 2025-01-15 | 12.46 | 12.50 | 12.20 | 12.30 | 0.3M |
| 2025-01-14 | 12.64 | 12.66 | 12.18 | 12.46 | 0.4M |
| 2025-01-13 | 12.26 | 12.58 | 11.98 | 12.28 | 0.4M |
| 2025-01-10 | 12.22 | 12.28 | 12.04 | 12.24 | 0.3M |
| 2025-01-09 | 12.36 | 12.38 | 12.00 | 12.22 | 0.4M |
| 2025-01-08 | 12.20 | 12.60 | 11.90 | 12.30 | 0.4M |
| 2025-01-07 | 12.56 | 12.56 | 12.04 | 12.16 | 0.3M |
| 2025-01-06 | 12.70 | 12.76 | 12.18 | 12.52 | 0.4M |
| 2025-01-03 | 12.82 | 12.82 | 12.20 | 12.38 | 0.4M |
| 2025-01-02 | 12.98 | 12.98 | 12.50 | 12.70 | 0.4M |