30.19
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 29.50 | 29.54 | 29.12 | 29.41 | 207.7K |
| 09:35 | 29.38 | 29.50 | 29.32 | 29.49 | 147.5K |
| 09:40 | 29.50 | 29.53 | 29.31 | 29.34 | 92.8K |
| 09:45 | 29.38 | 29.50 | 29.30 | 29.46 | 134.5K |
| 09:50 | 29.44 | 29.60 | 29.38 | 29.51 | 101.9K |
| 09:55 | 29.55 | 29.66 | 29.49 | 29.65 | 78.3K |
| 10:00 | 29.65 | 29.65 | 29.57 | 29.57 | 54.2K |
| 10:05 | 29.53 | 29.58 | 29.47 | 29.47 | 59.3K |
| 10:10 | 29.46 | 29.46 | 29.37 | 29.40 | 72.7K |
| 10:15 | 29.39 | 29.55 | 29.32 | 29.55 | 75.5K |
| 10:20 | 29.56 | 29.61 | 29.52 | 29.58 | 53.4K |
| 10:25 | 29.59 | 29.70 | 29.58 | 29.67 | 51.7K |
| 10:30 | 29.62 | 29.68 | 29.53 | 29.62 | 48.8K |
| 10:35 | 29.65 | 29.68 | 29.60 | 29.62 | 19.6K |
| 10:40 | 29.62 | 29.62 | 29.47 | 29.53 | 53.7K |
| 10:45 | 29.53 | 29.64 | 29.53 | 29.64 | 35.6K |
| 10:50 | 29.67 | 29.70 | 29.63 | 29.70 | 51.3K |
| 10:55 | 29.70 | 29.80 | 29.69 | 29.80 | 95.0K |
| 11:00 | 29.80 | 29.85 | 29.76 | 29.79 | 38.4K |
| 11:05 | 29.79 | 29.84 | 29.78 | 29.83 | 42.8K |
| 11:10 | 29.84 | 29.95 | 29.80 | 29.93 | 75.9K |
| 11:15 | 29.93 | 29.95 | 29.88 | 29.95 | 57.3K |
| 11:20 | 29.96 | 29.98 | 29.89 | 29.94 | 35.3K |
| 11:25 | 29.94 | 29.94 | 29.89 | 29.92 | 42.9K |
| 13:00 | 29.90 | 29.93 | 29.75 | 29.79 | 78.9K |
| 13:05 | 29.81 | 29.83 | 29.72 | 29.77 | 44.0K |
| 13:10 | 29.82 | 29.82 | 29.67 | 29.68 | 104.4K |
| 13:15 | 29.69 | 29.73 | 29.65 | 29.67 | 76.3K |
| 13:20 | 29.68 | 29.74 | 29.63 | 29.69 | 59.5K |
| 13:25 | 29.70 | 29.82 | 29.70 | 29.81 | 52.3K |
| 13:30 | 29.81 | 29.85 | 29.73 | 29.79 | 73.7K |
| 13:35 | 29.79 | 29.81 | 29.73 | 29.73 | 50.8K |
| 13:40 | 29.77 | 29.86 | 29.76 | 29.86 | 52.2K |
| 13:45 | 29.87 | 29.90 | 29.85 | 29.89 | 59.3K |
| 13:50 | 29.88 | 29.92 | 29.85 | 29.91 | 66.6K |
| 13:55 | 29.91 | 29.91 | 29.83 | 29.84 | 39.2K |
| 14:00 | 29.84 | 29.95 | 29.84 | 29.90 | 89.0K |
| 14:05 | 29.88 | 29.96 | 29.86 | 29.94 | 65.3K |
| 14:10 | 29.94 | 30.00 | 29.90 | 30.00 | 106.4K |
| 14:15 | 29.99 | 30.06 | 29.99 | 30.03 | 107.7K |
| 14:20 | 30.06 | 30.06 | 29.95 | 29.98 | 73.6K |
| 14:25 | 29.98 | 30.00 | 29.94 | 30.00 | 83.5K |
| 14:30 | 30.00 | 30.05 | 29.97 | 30.05 | 73.4K |
| 14:35 | 30.04 | 30.05 | 30.01 | 30.03 | 84.5K |
| 14:40 | 30.03 | 30.04 | 30.00 | 30.02 | 53.9K |
| 14:45 | 30.02 | 30.10 | 30.02 | 30.06 | 146.1K |
| 14:50 | 30.06 | 30.11 | 30.03 | 30.10 | 125.0K |
| 14:55 | 30.11 | 30.11 | 30.00 | 30.00 | 86.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 29.60 | 30.20 | 29.25 | 30.19 | 2.9M |
| 2025-09-26 | 30.08 | 30.30 | 29.58 | 29.61 | 3.6M |
| 2025-09-25 | 30.00 | 30.46 | 29.75 | 30.12 | 3.9M |
| 2025-09-24 | 29.54 | 30.11 | 29.09 | 30.10 | 3.6M |
| 2025-09-23 | 30.08 | 30.30 | 28.92 | 29.71 | 4.2M |
| 2025-09-22 | 29.79 | 30.41 | 29.63 | 30.17 | 3.4M |
| 2025-09-19 | 30.29 | 30.50 | 29.53 | 29.90 | 3.2M |
| 2025-09-18 | 29.78 | 31.00 | 29.68 | 30.06 | 6.6M |
| 2025-09-17 | 29.88 | 30.62 | 29.71 | 29.94 | 4.9M |
| 2025-09-16 | 30.19 | 30.24 | 29.51 | 29.80 | 4.2M |
| 2025-09-15 | 29.65 | 30.39 | 29.30 | 29.98 | 5.9M |
| 2025-09-12 | 31.25 | 31.25 | 30.10 | 30.49 | 12.0M |
| 2025-09-11 | 27.88 | 30.55 | 27.68 | 30.55 | 6.5M |
| 2025-09-10 | 27.48 | 28.07 | 27.28 | 27.77 | 2.6M |
| 2025-09-09 | 27.84 | 27.93 | 27.15 | 27.27 | 1.9M |
| 2025-09-08 | 27.65 | 27.86 | 27.28 | 27.85 | 2.2M |
| 2025-09-05 | 26.90 | 27.58 | 26.69 | 27.51 | 2.3M |
| 2025-09-04 | 27.81 | 28.05 | 26.33 | 26.67 | 2.9M |
| 2025-09-03 | 27.98 | 28.24 | 27.41 | 27.53 | 3.0M |
| 2025-09-02 | 29.29 | 29.57 | 27.50 | 28.00 | 4.0M |
| 2025-09-01 | 29.99 | 30.14 | 29.11 | 29.21 | 3.5M |
| 2025-08-29 | 29.75 | 30.12 | 29.15 | 29.92 | 4.3M |
| 2025-08-28 | 29.19 | 29.80 | 28.51 | 29.80 | 4.6M |
| 2025-08-27 | 30.04 | 30.56 | 29.08 | 29.13 | 4.3M |
| 2025-08-26 | 29.98 | 30.40 | 29.56 | 30.03 | 3.4M |
| 2025-08-25 | 30.13 | 30.20 | 29.47 | 29.98 | 5.0M |
| 2025-08-22 | 30.00 | 30.42 | 29.95 | 30.17 | 3.6M |
| 2025-08-21 | 30.66 | 30.74 | 29.97 | 30.10 | 3.4M |
| 2025-08-20 | 30.00 | 30.66 | 29.93 | 30.66 | 3.3M |
| 2025-08-19 | 30.60 | 30.60 | 29.88 | 30.43 | 3.5M |
| 2025-08-18 | 30.17 | 31.06 | 29.88 | 30.63 | 5.2M |
| 2025-08-15 | 29.31 | 30.50 | 29.30 | 30.16 | 4.2M |
| 2025-08-14 | 30.48 | 30.60 | 29.40 | 29.40 | 4.5M |
| 2025-08-13 | 29.68 | 30.32 | 29.49 | 30.20 | 5.2M |
| 2025-08-12 | 29.95 | 29.95 | 29.33 | 29.52 | 2.7M |
| 2025-08-11 | 29.18 | 30.05 | 29.04 | 29.88 | 4.4M |
| 2025-08-08 | 29.40 | 29.43 | 28.92 | 29.20 | 2.8M |
| 2025-08-07 | 29.35 | 29.88 | 28.82 | 29.40 | 4.9M |
| 2025-08-06 | 29.31 | 29.75 | 29.15 | 29.36 | 2.7M |
| 2025-08-05 | 29.11 | 29.55 | 29.02 | 29.35 | 3.4M |
| 2025-08-04 | 28.70 | 29.26 | 28.46 | 29.10 | 2.7M |
| 2025-08-01 | 29.03 | 29.39 | 28.66 | 28.92 | 3.2M |
| 2025-07-31 | 29.82 | 30.30 | 28.90 | 29.08 | 6.0M |
| 2025-07-30 | 29.26 | 30.45 | 29.08 | 30.10 | 8.2M |
| 2025-07-29 | 28.84 | 29.68 | 28.83 | 29.45 | 5.4M |
| 2025-07-28 | 27.88 | 29.35 | 27.88 | 29.13 | 7.7M |
| 2025-07-25 | 27.69 | 27.96 | 27.52 | 27.89 | 2.8M |
| 2025-07-24 | 27.80 | 28.09 | 27.45 | 27.61 | 3.6M |
| 2025-07-23 | 27.88 | 28.10 | 27.55 | 27.61 | 3.6M |
| 2025-07-22 | 28.47 | 28.68 | 27.90 | 27.97 | 4.4M |
| 2025-07-21 | 28.38 | 29.10 | 28.19 | 28.69 | 5.6M |
| 2025-07-18 | 29.07 | 29.21 | 28.23 | 28.53 | 6.9M |
| 2025-07-17 | 27.85 | 29.49 | 27.82 | 29.36 | 9.1M |
| 2025-07-16 | 28.52 | 28.76 | 27.85 | 27.85 | 6.8M |
| 2025-07-15 | 28.59 | 29.22 | 28.35 | 28.51 | 8.1M |
| 2025-07-14 | 27.90 | 29.05 | 27.53 | 28.65 | 9.4M |
| 2025-07-11 | 29.25 | 29.47 | 27.81 | 27.92 | 12.1M |
| 2025-07-10 | 32.42 | 32.42 | 29.50 | 30.19 | 16.1M |
| 2025-07-09 | 29.29 | 31.80 | 29.13 | 31.80 | 11.1M |
| 2025-07-08 | 27.61 | 29.25 | 27.52 | 28.91 | 8.8M |
| 2025-07-07 | 28.20 | 28.39 | 27.59 | 27.88 | 5.5M |
| 2025-07-04 | 28.87 | 29.12 | 28.07 | 28.34 | 8.6M |
| 2025-07-03 | 28.02 | 29.10 | 27.61 | 28.60 | 11.7M |
| 2025-07-02 | 29.86 | 29.99 | 27.61 | 27.61 | 13.5M |
| 2025-07-01 | 33.00 | 33.08 | 29.53 | 29.93 | 22.1M |
| 2025-06-30 | 29.72 | 30.56 | 29.21 | 30.56 | 4.9M |
| 2025-06-27 | 25.49 | 27.78 | 25.14 | 27.78 | 6.2M |
| 2025-06-26 | 25.25 | 25.54 | 25.20 | 25.25 | 3.0M |
| 2025-06-25 | 26.20 | 26.39 | 25.65 | 25.81 | 3.7M |
| 2025-06-24 | 25.46 | 26.74 | 25.46 | 26.13 | 4.8M |
| 2025-06-23 | 25.20 | 25.50 | 24.68 | 25.37 | 3.4M |
| 2025-06-20 | 25.67 | 26.17 | 25.13 | 25.36 | 4.8M |
| 2025-06-19 | 25.97 | 26.82 | 25.44 | 25.55 | 5.6M |
| 2025-06-18 | 24.88 | 25.98 | 24.76 | 25.70 | 5.8M |
| 2025-06-17 | 25.08 | 25.22 | 24.60 | 24.98 | 3.7M |
| 2025-06-16 | 24.17 | 25.98 | 24.17 | 25.12 | 6.0M |
| 2025-06-13 | 23.81 | 24.77 | 23.81 | 24.16 | 3.1M |
| 2025-06-12 | 23.96 | 24.33 | 23.84 | 23.98 | 2.1M |
| 2025-06-11 | 23.71 | 24.28 | 23.71 | 23.96 | 2.9M |
| 2025-06-10 | 23.64 | 23.98 | 23.37 | 23.61 | 2.5M |
| 2025-06-09 | 23.75 | 23.85 | 23.54 | 23.64 | 1.9M |
| 2025-06-06 | 23.77 | 23.80 | 23.52 | 23.74 | 2.0M |
| 2025-06-05 | 23.29 | 23.96 | 22.97 | 23.82 | 3.6M |
| 2025-06-04 | 23.31 | 23.52 | 23.12 | 23.30 | 3.2M |
| 2025-06-03 | 22.80 | 23.87 | 22.55 | 23.31 | 4.1M |
| 2025-05-30 | 22.80 | 22.94 | 22.40 | 22.85 | 2.3M |
| 2025-05-29 | 22.26 | 23.30 | 22.26 | 23.07 | 2.4M |
| 2025-05-28 | 22.43 | 22.58 | 22.29 | 22.37 | 0.8M |
| 2025-05-27 | 22.46 | 22.55 | 22.17 | 22.35 | 1.1M |
| 2025-05-26 | 22.40 | 22.60 | 22.21 | 22.53 | 1.1M |
| 2025-05-23 | 22.53 | 22.83 | 22.31 | 22.36 | 1.3M |
| 2025-05-22 | 22.61 | 23.08 | 22.54 | 22.59 | 1.3M |
| 2025-05-21 | 23.18 | 23.18 | 22.51 | 22.77 | 1.5M |
| 2025-05-20 | 22.84 | 23.16 | 22.67 | 23.10 | 1.2M |
| 2025-05-19 | 22.83 | 22.93 | 22.52 | 22.86 | 1.1M |
| 2025-05-16 | 22.62 | 22.97 | 22.62 | 22.83 | 1.1M |
| 2025-05-15 | 22.88 | 22.88 | 22.49 | 22.66 | 1.4M |
| 2025-05-14 | 23.05 | 23.25 | 22.76 | 22.86 | 1.7M |
| 2025-05-13 | 23.55 | 23.61 | 23.05 | 23.10 | 1.9M |
| 2025-05-12 | 23.35 | 23.49 | 23.20 | 23.33 | 1.5M |
| 2025-05-09 | 23.35 | 23.35 | 22.96 | 23.15 | 1.6M |
| 2025-05-08 | 22.82 | 23.37 | 22.80 | 23.36 | 1.7M |
| 2025-05-07 | 22.91 | 23.18 | 22.71 | 22.94 | 2.3M |
| 2025-05-06 | 22.30 | 22.70 | 22.20 | 22.69 | 2.7M |
| 2025-04-30 | 22.34 | 22.47 | 21.95 | 22.20 | 1.9M |
| 2025-04-29 | 21.83 | 22.31 | 21.69 | 22.17 | 1.5M |
| 2025-04-28 | 22.10 | 22.12 | 21.63 | 21.88 | 1.3M |
| 2025-04-25 | 21.87 | 22.20 | 21.73 | 22.09 | 1.3M |
| 2025-04-24 | 22.02 | 22.14 | 21.66 | 21.82 | 1.6M |
| 2025-04-23 | 21.55 | 22.22 | 21.52 | 22.11 | 2.2M |
| 2025-04-22 | 21.28 | 21.42 | 21.05 | 21.37 | 1.5M |
| 2025-04-21 | 20.88 | 21.30 | 20.73 | 21.30 | 1.8M |
| 2025-04-18 | 20.50 | 21.14 | 20.33 | 20.88 | 2.2M |
| 2025-04-17 | 20.43 | 20.72 | 20.24 | 20.50 | 1.3M |
| 2025-04-16 | 20.81 | 20.98 | 20.06 | 20.40 | 1.8M |
| 2025-04-15 | 20.85 | 21.17 | 20.72 | 20.99 | 1.8M |
| 2025-04-14 | 21.22 | 21.38 | 20.83 | 20.90 | 2.7M |
| 2025-04-11 | 19.58 | 20.88 | 19.58 | 20.57 | 3.2M |
| 2025-04-10 | 20.02 | 20.73 | 19.91 | 19.96 | 3.5M |
| 2025-04-09 | 18.90 | 19.74 | 17.80 | 19.50 | 3.8M |
| 2025-04-08 | 20.91 | 21.15 | 18.94 | 19.26 | 5.1M |
| 2025-04-07 | 21.55 | 22.00 | 21.04 | 21.04 | 3.4M |
| 2025-04-03 | 24.00 | 24.49 | 23.12 | 23.38 | 4.6M |
| 2025-04-02 | 24.23 | 25.07 | 24.23 | 24.70 | 2.8M |
| 2025-04-01 | 24.40 | 24.82 | 24.29 | 24.48 | 2.6M |
| 2025-03-31 | 24.16 | 24.43 | 23.66 | 24.34 | 3.6M |
| 2025-03-28 | 24.67 | 25.09 | 24.25 | 24.45 | 3.1M |
| 2025-03-27 | 25.49 | 25.49 | 24.62 | 24.79 | 4.5M |
| 2025-03-26 | 24.39 | 26.30 | 24.10 | 25.68 | 7.6M |
| 2025-03-25 | 24.73 | 24.95 | 24.06 | 24.30 | 3.9M |
| 2025-03-24 | 25.46 | 25.69 | 24.00 | 24.71 | 6.2M |
| 2025-03-21 | 25.82 | 26.98 | 25.50 | 25.52 | 7.6M |
| 2025-03-20 | 25.82 | 26.60 | 25.40 | 26.26 | 10.9M |
| 2025-03-19 | 26.95 | 27.50 | 25.36 | 25.44 | 15.9M |
| 2025-03-18 | 25.06 | 26.08 | 25.06 | 26.08 | 3.5M |
| 2025-03-17 | 23.73 | 23.95 | 23.64 | 23.71 | 2.3M |
| 2025-03-14 | 23.29 | 23.80 | 22.93 | 23.79 | 3.4M |
| 2025-03-13 | 23.60 | 23.69 | 22.99 | 23.40 | 2.8M |
| 2025-03-12 | 23.60 | 23.80 | 23.35 | 23.60 | 3.4M |
| 2025-03-11 | 23.30 | 23.96 | 23.05 | 23.59 | 4.3M |
| 2025-03-10 | 22.98 | 23.43 | 22.93 | 23.30 | 2.7M |
| 2025-03-07 | 22.85 | 23.16 | 22.71 | 22.93 | 2.3M |
| 2025-03-06 | 22.54 | 23.18 | 22.48 | 22.92 | 3.0M |
| 2025-03-05 | 22.00 | 22.44 | 21.86 | 22.41 | 1.9M |
| 2025-03-04 | 21.43 | 22.16 | 21.33 | 22.16 | 1.9M |
| 2025-03-03 | 21.70 | 21.89 | 21.24 | 21.52 | 2.0M |
| 2025-02-28 | 22.30 | 22.43 | 21.34 | 21.43 | 2.7M |
| 2025-02-27 | 22.67 | 22.75 | 21.91 | 22.49 | 3.4M |
| 2025-02-26 | 22.50 | 22.89 | 22.49 | 22.65 | 2.9M |
| 2025-02-25 | 22.45 | 22.85 | 22.38 | 22.50 | 2.9M |
| 2025-02-24 | 23.20 | 23.20 | 22.50 | 22.70 | 4.1M |
| 2025-02-21 | 23.26 | 23.39 | 22.96 | 23.21 | 4.4M |
| 2025-02-20 | 22.91 | 23.31 | 22.75 | 23.27 | 4.6M |
| 2025-02-19 | 22.35 | 22.95 | 22.26 | 22.91 | 4.1M |
| 2025-02-18 | 22.85 | 23.19 | 22.17 | 22.27 | 5.1M |
| 2025-02-17 | 22.26 | 23.08 | 22.18 | 22.87 | 6.0M |
| 2025-02-14 | 22.01 | 22.30 | 21.98 | 22.16 | 2.5M |
| 2025-02-13 | 22.56 | 22.56 | 21.93 | 22.01 | 3.3M |
| 2025-02-12 | 22.37 | 22.64 | 22.23 | 22.58 | 3.8M |
| 2025-02-11 | 22.64 | 22.66 | 22.25 | 22.48 | 3.9M |
| 2025-02-10 | 22.40 | 22.80 | 22.30 | 22.57 | 4.5M |
| 2025-02-07 | 22.28 | 22.69 | 21.92 | 22.39 | 6.6M |
| 2025-02-06 | 21.60 | 22.48 | 21.60 | 22.35 | 6.3M |
| 2025-02-05 | 21.85 | 21.97 | 21.45 | 21.76 | 5.8M |
| 2025-01-27 | 23.10 | 23.19 | 21.63 | 21.67 | 6.8M |
| 2025-01-24 | 23.38 | 23.53 | 22.35 | 23.10 | 8.8M |
| 2025-01-23 | 24.14 | 24.36 | 22.85 | 23.55 | 12.1M |
| 2025-01-22 | 23.00 | 25.49 | 22.50 | 24.45 | 16.1M |
| 2025-01-21 | 23.23 | 25.92 | 22.16 | 24.20 | 19.9M |
| 2025-01-20 | 23.23 | 23.56 | 22.91 | 23.56 | 5.4M |
| 2025-01-17 | 19.30 | 21.42 | 19.26 | 21.42 | 3.8M |
| 2025-01-16 | 19.82 | 19.97 | 19.11 | 19.47 | 3.1M |
| 2025-01-15 | 20.20 | 20.28 | 19.59 | 19.67 | 3.0M |
| 2025-01-14 | 19.47 | 20.24 | 19.24 | 20.22 | 4.8M |
| 2025-01-13 | 19.81 | 20.14 | 19.18 | 19.27 | 7.1M |
| 2025-01-10 | 22.00 | 22.00 | 20.35 | 20.35 | 11.4M |
| 2025-01-09 | 18.58 | 20.43 | 18.56 | 20.43 | 1.9M |
| 2025-01-08 | 18.85 | 18.85 | 17.93 | 18.57 | 1.8M |
| 2025-01-07 | 18.28 | 18.89 | 18.25 | 18.89 | 1.5M |
| 2025-01-06 | 18.25 | 18.54 | 17.67 | 18.13 | 1.6M |
| 2025-01-03 | 19.40 | 19.55 | 18.29 | 18.30 | 2.5M |
| 2025-01-02 | 19.86 | 20.40 | 19.12 | 19.26 | 2.5M |