25.50
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.33 | 26.40 | 25.92 | 26.09 | 398.3K |
| 09:35 | 26.12 | 26.34 | 26.10 | 26.10 | 159.0K |
| 09:40 | 26.07 | 26.22 | 26.07 | 26.08 | 194.0K |
| 09:45 | 26.07 | 26.14 | 25.89 | 25.90 | 439.2K |
| 09:50 | 25.90 | 25.90 | 25.66 | 25.70 | 265.7K |
| 09:55 | 25.70 | 25.77 | 25.60 | 25.75 | 168.1K |
| 10:00 | 25.70 | 25.75 | 25.64 | 25.70 | 81.8K |
| 10:05 | 25.70 | 25.91 | 25.70 | 25.89 | 94.3K |
| 10:10 | 25.85 | 25.91 | 25.71 | 25.71 | 100.1K |
| 10:15 | 25.76 | 25.83 | 25.71 | 25.80 | 99.9K |
| 10:20 | 25.80 | 25.80 | 25.67 | 25.73 | 183.1K |
| 10:25 | 25.73 | 25.83 | 25.73 | 25.74 | 33.4K |
| 10:30 | 25.74 | 25.78 | 25.68 | 25.69 | 80.9K |
| 10:35 | 25.68 | 25.73 | 25.61 | 25.73 | 109.2K |
| 10:40 | 25.74 | 25.74 | 25.66 | 25.67 | 24.9K |
| 10:45 | 25.68 | 25.79 | 25.67 | 25.77 | 68.6K |
| 10:50 | 25.77 | 25.83 | 25.77 | 25.82 | 21.1K |
| 10:55 | 25.83 | 25.88 | 25.82 | 25.83 | 32.8K |
| 11:00 | 25.88 | 26.26 | 25.83 | 26.09 | 224.2K |
| 11:05 | 26.14 | 26.14 | 26.05 | 26.06 | 44.0K |
| 11:10 | 26.05 | 26.18 | 26.02 | 26.18 | 85.6K |
| 11:15 | 26.18 | 26.20 | 25.98 | 25.98 | 39.5K |
| 11:20 | 25.96 | 26.05 | 25.93 | 25.97 | 40.1K |
| 11:25 | 25.97 | 26.16 | 25.94 | 26.04 | 41.6K |
| 13:00 | 26.04 | 26.11 | 25.92 | 25.92 | 83.0K |
| 13:05 | 25.93 | 25.95 | 25.85 | 25.88 | 33.7K |
| 13:10 | 25.89 | 25.99 | 25.85 | 25.99 | 25.8K |
| 13:15 | 25.99 | 26.07 | 25.95 | 25.95 | 39.8K |
| 13:20 | 25.95 | 25.95 | 25.86 | 25.87 | 38.5K |
| 13:25 | 25.89 | 25.90 | 25.82 | 25.84 | 27.2K |
| 13:30 | 25.84 | 25.92 | 25.80 | 25.80 | 56.1K |
| 13:35 | 25.76 | 25.81 | 25.75 | 25.78 | 72.7K |
| 13:40 | 25.78 | 25.84 | 25.78 | 25.84 | 25.0K |
| 13:45 | 25.83 | 25.83 | 25.75 | 25.83 | 69.6K |
| 13:50 | 25.83 | 25.87 | 25.71 | 25.72 | 80.5K |
| 13:55 | 25.75 | 25.76 | 25.63 | 25.65 | 148.5K |
| 14:00 | 25.65 | 25.72 | 25.65 | 25.71 | 31.7K |
| 14:05 | 25.73 | 25.73 | 25.69 | 25.73 | 36.4K |
| 14:10 | 25.71 | 25.71 | 25.64 | 25.64 | 75.6K |
| 14:15 | 25.64 | 25.69 | 25.60 | 25.64 | 108.3K |
| 14:20 | 25.65 | 25.68 | 25.61 | 25.63 | 71.4K |
| 14:25 | 25.64 | 25.64 | 25.59 | 25.60 | 83.3K |
| 14:30 | 25.61 | 25.68 | 25.58 | 25.60 | 89.5K |
| 14:35 | 25.59 | 25.61 | 25.53 | 25.56 | 71.6K |
| 14:40 | 25.55 | 25.66 | 25.55 | 25.66 | 79.1K |
| 14:45 | 25.65 | 25.67 | 25.59 | 25.59 | 48.3K |
| 14:50 | 25.60 | 25.60 | 25.54 | 25.58 | 134.6K |
| 14:55 | 25.59 | 25.60 | 25.51 | 25.51 | 59.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.37 | 26.40 | 25.50 | 25.50 | 4.8M |
| 2025-09-25 | 26.18 | 27.59 | 26.18 | 26.47 | 6.9M |
| 2025-09-24 | 26.21 | 26.98 | 26.01 | 26.78 | 4.9M |
| 2025-09-23 | 27.27 | 27.47 | 25.67 | 26.36 | 7.0M |
| 2025-09-22 | 26.92 | 27.69 | 26.73 | 27.38 | 6.6M |
| 2025-09-19 | 27.15 | 28.05 | 26.80 | 26.80 | 6.3M |
| 2025-09-18 | 28.28 | 28.88 | 26.91 | 27.19 | 12.5M |
| 2025-09-17 | 26.76 | 28.75 | 26.63 | 28.08 | 10.3M |
| 2025-09-16 | 27.75 | 27.75 | 26.54 | 26.97 | 5.3M |
| 2025-09-15 | 27.32 | 28.18 | 27.21 | 27.22 | 6.0M |
| 2025-09-12 | 27.25 | 27.80 | 26.71 | 27.45 | 7.6M |
| 2025-09-11 | 25.80 | 27.45 | 25.00 | 27.40 | 6.8M |
| 2025-09-10 | 27.61 | 28.20 | 26.59 | 26.60 | 5.8M |
| 2025-09-09 | 28.24 | 28.69 | 27.40 | 27.48 | 6.7M |
| 2025-09-08 | 28.24 | 28.57 | 27.00 | 27.99 | 8.1M |
| 2025-09-05 | 27.01 | 28.20 | 26.42 | 28.00 | 9.1M |
| 2025-09-04 | 28.76 | 29.15 | 26.70 | 27.35 | 8.8M |
| 2025-09-03 | 28.81 | 29.36 | 28.54 | 28.74 | 6.5M |
| 2025-09-02 | 29.98 | 30.98 | 28.72 | 28.87 | 11.3M |
| 2025-09-01 | 29.69 | 30.69 | 28.78 | 29.97 | 13.8M |
| 2025-08-29 | 29.70 | 31.30 | 29.50 | 29.78 | 11.8M |
| 2025-08-28 | 29.14 | 29.60 | 27.91 | 29.28 | 9.6M |
| 2025-08-27 | 30.26 | 30.81 | 29.00 | 29.17 | 10.1M |
| 2025-08-26 | 32.45 | 33.06 | 30.20 | 30.25 | 13.9M |
| 2025-08-25 | 31.78 | 33.19 | 31.15 | 32.67 | 9.8M |
| 2025-08-22 | 32.70 | 34.20 | 32.21 | 33.17 | 11.7M |
| 2025-08-21 | 33.90 | 34.68 | 32.62 | 32.70 | 13.6M |
| 2025-08-20 | 31.00 | 33.85 | 30.11 | 33.11 | 17.2M |
| 2025-08-19 | 27.69 | 33.23 | 27.23 | 31.21 | 27.6M |
| 2025-08-18 | 23.99 | 28.00 | 23.87 | 27.69 | 16.9M |
| 2025-08-15 | 24.49 | 24.49 | 23.20 | 23.99 | 9.9M |
| 2025-08-14 | 24.20 | 24.73 | 23.75 | 24.30 | 14.6M |
| 2025-08-13 | 20.48 | 24.26 | 20.30 | 24.02 | 17.2M |
| 2025-08-12 | 20.62 | 20.62 | 19.99 | 20.50 | 4.6M |
| 2025-08-11 | 20.26 | 20.69 | 20.16 | 20.45 | 3.9M |
| 2025-08-08 | 20.56 | 20.79 | 20.20 | 20.20 | 3.9M |
| 2025-08-07 | 21.03 | 21.15 | 20.33 | 20.63 | 5.7M |
| 2025-08-06 | 21.16 | 21.29 | 20.65 | 21.00 | 4.4M |
| 2025-08-05 | 21.03 | 21.42 | 20.68 | 20.98 | 6.2M |
| 2025-08-04 | 21.57 | 21.78 | 20.53 | 21.07 | 10.2M |
| 2025-08-01 | 21.77 | 22.64 | 21.51 | 21.77 | 8.6M |
| 2025-07-31 | 21.35 | 22.60 | 21.10 | 21.92 | 11.6M |
| 2025-07-30 | 21.43 | 22.05 | 21.19 | 21.21 | 11.0M |
| 2025-07-29 | 21.47 | 22.29 | 20.91 | 21.61 | 9.8M |
| 2025-07-28 | 20.84 | 21.65 | 20.60 | 21.47 | 8.0M |
| 2025-07-25 | 21.70 | 21.92 | 20.51 | 20.84 | 10.3M |
| 2025-07-24 | 22.00 | 23.00 | 21.57 | 21.68 | 14.4M |
| 2025-07-23 | 20.98 | 22.25 | 20.05 | 22.11 | 22.5M |
| 2025-07-22 | 22.40 | 24.60 | 22.40 | 22.62 | 23.7M |
| 2025-07-21 | 22.00 | 23.50 | 21.11 | 22.58 | 25.6M |
| 2025-07-18 | 18.32 | 21.80 | 18.23 | 21.61 | 22.4M |
| 2025-07-17 | 17.89 | 18.35 | 17.61 | 18.17 | 5.4M |
| 2025-07-16 | 17.75 | 17.95 | 17.34 | 17.85 | 4.8M |
| 2025-07-15 | 17.90 | 17.90 | 17.51 | 17.75 | 4.7M |
| 2025-07-14 | 17.16 | 17.98 | 16.73 | 17.50 | 10.5M |
| 2025-07-11 | 15.94 | 17.29 | 15.73 | 17.16 | 10.5M |
| 2025-07-10 | 15.69 | 16.09 | 15.67 | 15.83 | 3.9M |
| 2025-07-09 | 15.53 | 15.75 | 15.42 | 15.60 | 2.1M |
| 2025-07-08 | 15.54 | 15.81 | 15.50 | 15.53 | 2.9M |
| 2025-07-07 | 16.29 | 16.59 | 15.41 | 15.55 | 6.2M |
| 2025-07-04 | 16.60 | 16.80 | 16.20 | 16.28 | 5.0M |
| 2025-07-03 | 15.85 | 16.91 | 15.78 | 16.60 | 8.5M |
| 2025-07-02 | 15.96 | 16.21 | 15.58 | 15.88 | 3.8M |
| 2025-07-01 | 15.66 | 16.09 | 15.61 | 15.94 | 4.9M |
| 2025-06-30 | 15.61 | 15.80 | 15.50 | 15.66 | 3.6M |
| 2025-06-27 | 15.56 | 15.97 | 15.52 | 15.75 | 3.2M |
| 2025-06-26 | 16.00 | 16.22 | 15.55 | 15.79 | 3.7M |
| 2025-06-25 | 16.05 | 16.19 | 15.58 | 15.80 | 4.8M |
| 2025-06-24 | 16.00 | 16.37 | 15.90 | 15.98 | 3.6M |
| 2025-06-23 | 15.72 | 16.14 | 15.66 | 16.05 | 3.0M |
| 2025-06-20 | 16.20 | 16.55 | 15.71 | 15.82 | 4.2M |
| 2025-06-19 | 16.07 | 16.65 | 16.07 | 16.34 | 3.8M |
| 2025-06-18 | 16.17 | 16.20 | 15.95 | 16.08 | 1.8M |
| 2025-06-17 | 16.68 | 16.68 | 16.01 | 16.17 | 3.5M |
| 2025-06-16 | 16.58 | 16.99 | 16.28 | 16.57 | 4.9M |
| 2025-06-13 | 16.60 | 16.93 | 16.30 | 16.31 | 5.1M |
| 2025-06-12 | 17.08 | 17.20 | 16.60 | 16.77 | 7.3M |
| 2025-06-11 | 17.52 | 17.65 | 17.14 | 17.29 | 3.4M |
| 2025-06-10 | 17.92 | 18.05 | 17.12 | 17.40 | 6.6M |
| 2025-06-09 | 17.99 | 18.13 | 17.40 | 18.05 | 5.2M |
| 2025-06-06 | 17.74 | 17.93 | 17.27 | 17.80 | 4.5M |
| 2025-06-05 | 17.60 | 18.04 | 17.50 | 17.72 | 3.8M |
| 2025-06-04 | 18.02 | 18.38 | 17.77 | 17.84 | 3.8M |
| 2025-06-03 | 18.21 | 18.48 | 17.64 | 18.03 | 8.0M |
| 2025-05-30 | 18.32 | 18.63 | 17.90 | 18.23 | 5.9M |
| 2025-05-29 | 17.96 | 18.74 | 17.85 | 18.32 | 8.1M |
| 2025-05-28 | 17.22 | 18.20 | 17.00 | 17.96 | 10.4M |
| 2025-05-27 | 17.20 | 17.20 | 16.61 | 17.08 | 7.3M |
| 2025-05-26 | 15.66 | 17.45 | 15.50 | 17.08 | 16.7M |
| 2025-05-23 | 15.23 | 15.83 | 15.03 | 15.24 | 3.3M |
| 2025-05-22 | 15.74 | 15.83 | 15.22 | 15.25 | 3.2M |
| 2025-05-21 | 15.30 | 15.94 | 15.11 | 15.75 | 4.1M |
| 2025-05-20 | 15.13 | 15.46 | 15.05 | 15.20 | 3.2M |
| 2025-05-19 | 15.46 | 15.60 | 14.93 | 15.00 | 3.2M |
| 2025-05-16 | 15.33 | 15.55 | 15.06 | 15.47 | 1.4M |
| 2025-05-15 | 15.30 | 15.32 | 15.06 | 15.20 | 1.3M |
| 2025-05-14 | 15.40 | 15.48 | 15.21 | 15.27 | 1.8M |
| 2025-05-13 | 15.72 | 15.88 | 15.41 | 15.43 | 2.4M |
| 2025-05-12 | 15.82 | 15.82 | 15.14 | 15.58 | 4.0M |
| 2025-05-09 | 15.83 | 16.18 | 15.68 | 15.75 | 2.1M |
| 2025-05-08 | 15.64 | 15.97 | 15.45 | 15.90 | 3.0M |
| 2025-05-07 | 16.01 | 16.45 | 15.44 | 15.69 | 5.1M |
| 2025-05-06 | 16.12 | 16.33 | 15.65 | 15.99 | 3.3M |
| 2025-04-30 | 15.99 | 16.22 | 15.88 | 15.98 | 2.4M |
| 2025-04-29 | 15.70 | 16.10 | 15.58 | 15.99 | 2.6M |
| 2025-04-28 | 15.42 | 15.85 | 14.95 | 15.76 | 3.2M |
| 2025-04-25 | 15.93 | 16.10 | 15.30 | 15.58 | 4.4M |
| 2025-04-24 | 15.71 | 15.94 | 15.63 | 15.84 | 2.7M |
| 2025-04-23 | 16.21 | 16.34 | 15.61 | 15.70 | 4.8M |
| 2025-04-22 | 16.39 | 16.51 | 16.02 | 16.06 | 2.9M |
| 2025-04-21 | 16.36 | 16.49 | 15.90 | 16.39 | 4.8M |
| 2025-04-18 | 16.07 | 16.39 | 16.00 | 16.39 | 5.4M |
| 2025-04-17 | 15.23 | 16.26 | 15.05 | 16.00 | 7.8M |
| 2025-04-16 | 15.39 | 15.68 | 14.95 | 15.26 | 6.9M |
| 2025-04-15 | 15.27 | 15.48 | 14.90 | 15.41 | 4.1M |
| 2025-04-14 | 14.64 | 15.45 | 14.64 | 15.27 | 5.7M |
| 2025-04-11 | 14.40 | 14.81 | 14.20 | 14.63 | 5.5M |
| 2025-04-10 | 14.44 | 14.88 | 14.18 | 14.59 | 6.9M |
| 2025-04-09 | 13.30 | 14.31 | 12.54 | 13.99 | 7.6M |
| 2025-04-08 | 13.09 | 13.50 | 12.51 | 13.40 | 7.4M |
| 2025-04-07 | 14.53 | 14.71 | 12.45 | 12.79 | 10.0M |
| 2025-04-03 | 15.80 | 16.43 | 15.34 | 15.51 | 7.5M |
| 2025-04-02 | 15.19 | 16.35 | 15.11 | 16.16 | 9.9M |
| 2025-04-01 | 14.97 | 15.45 | 14.97 | 15.25 | 6.3M |
| 2025-03-31 | 14.59 | 15.01 | 14.10 | 14.95 | 6.8M |
| 2025-03-28 | 14.49 | 14.89 | 14.32 | 14.44 | 3.3M |
| 2025-03-27 | 14.51 | 14.71 | 14.19 | 14.34 | 3.5M |
| 2025-03-26 | 14.35 | 14.68 | 14.23 | 14.50 | 2.5M |
| 2025-03-25 | 14.43 | 14.44 | 14.10 | 14.23 | 3.3M |
| 2025-03-24 | 14.08 | 14.73 | 14.01 | 14.44 | 5.5M |
| 2025-03-21 | 14.25 | 14.66 | 13.89 | 13.96 | 3.8M |
| 2025-03-20 | 14.60 | 14.66 | 14.23 | 14.26 | 2.9M |
| 2025-03-19 | 14.72 | 14.97 | 14.48 | 14.56 | 2.7M |
| 2025-03-18 | 14.86 | 15.30 | 14.73 | 14.88 | 4.1M |
| 2025-03-17 | 14.48 | 15.00 | 14.40 | 14.84 | 5.4M |
| 2025-03-14 | 15.23 | 15.23 | 14.40 | 14.48 | 5.4M |
| 2025-03-13 | 14.69 | 15.05 | 14.64 | 14.98 | 3.7M |
| 2025-03-12 | 15.73 | 15.88 | 14.79 | 14.85 | 5.9M |
| 2025-03-11 | 15.60 | 15.96 | 15.28 | 15.77 | 4.0M |
| 2025-03-10 | 15.75 | 16.00 | 15.34 | 15.63 | 5.1M |
| 2025-03-07 | 15.48 | 16.15 | 15.21 | 15.58 | 7.7M |
| 2025-03-06 | 14.11 | 15.50 | 14.11 | 15.50 | 7.6M |
| 2025-03-05 | 13.73 | 14.35 | 13.53 | 14.25 | 6.1M |
| 2025-03-04 | 13.24 | 13.78 | 13.03 | 13.73 | 3.8M |
| 2025-03-03 | 13.57 | 13.79 | 12.93 | 13.30 | 6.2M |
| 2025-02-28 | 13.28 | 14.08 | 13.01 | 13.61 | 10.3M |
| 2025-02-27 | 12.71 | 13.46 | 12.60 | 13.28 | 6.5M |
| 2025-02-26 | 12.16 | 12.85 | 12.09 | 12.73 | 5.0M |
| 2025-02-25 | 12.25 | 12.49 | 12.07 | 12.19 | 1.7M |
| 2025-02-24 | 12.55 | 12.65 | 12.22 | 12.42 | 2.2M |
| 2025-02-21 | 12.18 | 12.55 | 12.12 | 12.47 | 3.1M |
| 2025-02-20 | 12.09 | 12.44 | 11.98 | 12.22 | 2.9M |
| 2025-02-19 | 11.87 | 12.08 | 11.82 | 12.08 | 2.2M |
| 2025-02-18 | 12.36 | 12.47 | 11.87 | 11.90 | 3.5M |
| 2025-02-17 | 12.45 | 12.85 | 12.22 | 12.40 | 4.5M |
| 2025-02-14 | 12.28 | 12.64 | 12.14 | 12.46 | 4.6M |
| 2025-02-13 | 12.37 | 12.56 | 11.90 | 12.31 | 4.9M |
| 2025-02-12 | 11.41 | 12.57 | 11.37 | 12.38 | 7.5M |
| 2025-02-11 | 11.40 | 11.54 | 11.23 | 11.41 | 2.4M |
| 2025-02-10 | 11.37 | 11.59 | 11.28 | 11.41 | 2.5M |
| 2025-02-07 | 11.48 | 11.56 | 11.20 | 11.34 | 3.5M |
| 2025-02-06 | 11.34 | 11.57 | 11.19 | 11.40 | 2.2M |
| 2025-02-05 | 11.49 | 11.66 | 11.23 | 11.39 | 1.7M |
| 2025-01-27 | 11.40 | 11.59 | 11.32 | 11.49 | 1.3M |
| 2025-01-24 | 11.19 | 11.39 | 11.12 | 11.35 | 1.6M |
| 2025-01-23 | 11.28 | 11.44 | 11.20 | 11.25 | 1.9M |
| 2025-01-22 | 11.45 | 11.59 | 11.11 | 11.26 | 1.4M |
| 2025-01-21 | 11.76 | 11.80 | 11.37 | 11.47 | 2.1M |
| 2025-01-20 | 11.60 | 11.80 | 11.54 | 11.70 | 2.5M |
| 2025-01-17 | 11.12 | 11.73 | 10.96 | 11.68 | 3.3M |
| 2025-01-16 | 10.80 | 11.25 | 10.70 | 11.15 | 3.0M |
| 2025-01-15 | 11.10 | 11.20 | 10.70 | 10.75 | 2.2M |
| 2025-01-14 | 10.77 | 11.17 | 10.72 | 11.11 | 2.0M |
| 2025-01-13 | 10.48 | 10.75 | 10.34 | 10.75 | 0.9M |
| 2025-01-10 | 10.67 | 10.72 | 10.45 | 10.56 | 1.0M |
| 2025-01-09 | 10.80 | 10.80 | 10.52 | 10.56 | 1.4M |
| 2025-01-08 | 10.77 | 10.81 | 10.38 | 10.74 | 1.4M |
| 2025-01-07 | 10.59 | 10.79 | 10.51 | 10.77 | 1.5M |
| 2025-01-06 | 10.26 | 10.85 | 10.07 | 10.66 | 2.5M |
| 2025-01-03 | 10.63 | 10.80 | 10.20 | 10.33 | 1.8M |
| 2025-01-02 | 10.57 | 10.93 | 10.51 | 10.64 | 2.2M |