22.36
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 22.45 | 22.70 | 22.26 | 22.58 | 310.5K |
| 09:35 | 22.58 | 22.85 | 22.51 | 22.83 | 378.5K |
| 09:40 | 22.81 | 22.84 | 22.72 | 22.73 | 185.9K |
| 09:45 | 22.72 | 22.72 | 22.63 | 22.67 | 120.7K |
| 09:50 | 22.67 | 22.75 | 22.65 | 22.74 | 75.3K |
| 09:55 | 22.70 | 22.75 | 22.65 | 22.70 | 89.9K |
| 10:00 | 22.69 | 22.72 | 22.63 | 22.71 | 101.1K |
| 10:05 | 22.66 | 22.74 | 22.65 | 22.73 | 96.2K |
| 10:10 | 22.73 | 22.81 | 22.72 | 22.77 | 135.3K |
| 10:15 | 22.77 | 22.81 | 22.75 | 22.80 | 160.8K |
| 10:20 | 22.79 | 22.93 | 22.79 | 22.89 | 492.0K |
| 10:25 | 22.89 | 22.89 | 22.81 | 22.83 | 84.7K |
| 10:30 | 22.83 | 22.84 | 22.80 | 22.81 | 61.2K |
| 10:35 | 22.81 | 22.87 | 22.79 | 22.87 | 69.4K |
| 10:40 | 22.87 | 22.97 | 22.80 | 22.96 | 209.4K |
| 10:45 | 22.94 | 23.08 | 22.91 | 22.97 | 372.2K |
| 10:50 | 22.97 | 23.00 | 22.94 | 22.96 | 120.0K |
| 10:55 | 22.96 | 22.97 | 22.91 | 22.91 | 27.9K |
| 11:00 | 22.90 | 22.94 | 22.88 | 22.94 | 19.4K |
| 11:05 | 22.93 | 22.93 | 22.90 | 22.91 | 25.3K |
| 11:10 | 22.92 | 22.92 | 22.90 | 22.91 | 14.8K |
| 11:15 | 22.90 | 22.91 | 22.84 | 22.84 | 36.1K |
| 11:20 | 22.85 | 22.86 | 22.81 | 22.82 | 37.3K |
| 11:25 | 22.82 | 22.85 | 22.81 | 22.85 | 19.7K |
| 13:00 | 22.87 | 22.87 | 22.82 | 22.83 | 43.4K |
| 13:05 | 22.81 | 22.87 | 22.81 | 22.81 | 40.8K |
| 13:10 | 22.81 | 22.86 | 22.81 | 22.85 | 13.9K |
| 13:15 | 22.84 | 22.85 | 22.80 | 22.80 | 72.6K |
| 13:20 | 22.81 | 22.83 | 22.81 | 22.81 | 30.2K |
| 13:25 | 22.80 | 22.81 | 22.77 | 22.80 | 107.5K |
| 13:30 | 22.80 | 22.82 | 22.78 | 22.82 | 29.7K |
| 13:35 | 22.79 | 22.82 | 22.75 | 22.76 | 46.5K |
| 13:40 | 22.75 | 22.75 | 22.70 | 22.73 | 36.6K |
| 13:45 | 22.74 | 22.75 | 22.68 | 22.75 | 68.3K |
| 13:50 | 22.75 | 22.75 | 22.68 | 22.68 | 45.4K |
| 13:55 | 22.70 | 22.71 | 22.65 | 22.66 | 82.3K |
| 14:00 | 22.66 | 22.70 | 22.65 | 22.66 | 48.6K |
| 14:05 | 22.66 | 22.66 | 22.61 | 22.61 | 70.2K |
| 14:10 | 22.60 | 22.61 | 22.52 | 22.53 | 78.8K |
| 14:15 | 22.53 | 22.57 | 22.53 | 22.56 | 70.3K |
| 14:20 | 22.56 | 22.59 | 22.54 | 22.55 | 74.5K |
| 14:25 | 22.54 | 22.55 | 22.50 | 22.51 | 77.1K |
| 14:30 | 22.51 | 22.59 | 22.46 | 22.52 | 90.9K |
| 14:35 | 22.56 | 22.56 | 22.51 | 22.51 | 74.2K |
| 14:40 | 22.51 | 22.55 | 22.49 | 22.55 | 54.8K |
| 14:45 | 22.55 | 22.65 | 22.55 | 22.62 | 82.7K |
| 14:50 | 22.61 | 22.62 | 22.50 | 22.52 | 127.8K |
| 14:55 | 22.54 | 22.54 | 22.52 | 22.53 | 64.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 22.55 | 22.70 | 22.03 | 22.36 | 4.0M |
| 2025-09-26 | 22.55 | 23.08 | 22.26 | 22.55 | 4.8M |
| 2025-09-25 | 22.67 | 22.87 | 22.16 | 22.57 | 5.4M |
| 2025-09-24 | 22.60 | 22.94 | 22.42 | 22.68 | 6.4M |
| 2025-09-23 | 22.13 | 23.24 | 21.80 | 22.85 | 10.4M |
| 2025-09-22 | 22.35 | 22.60 | 21.90 | 22.14 | 4.6M |
| 2025-09-19 | 21.80 | 22.07 | 21.70 | 22.03 | 2.5M |
| 2025-09-18 | 22.29 | 22.29 | 21.66 | 21.82 | 3.8M |
| 2025-09-17 | 22.18 | 22.19 | 21.97 | 22.03 | 2.7M |
| 2025-09-16 | 22.10 | 22.24 | 21.79 | 22.19 | 2.9M |
| 2025-09-15 | 21.93 | 22.28 | 21.65 | 21.99 | 3.7M |
| 2025-09-12 | 22.04 | 22.08 | 21.83 | 21.93 | 2.8M |
| 2025-09-11 | 22.06 | 22.16 | 21.62 | 21.97 | 4.3M |
| 2025-09-10 | 21.91 | 22.08 | 21.70 | 22.01 | 2.5M |
| 2025-09-09 | 22.40 | 22.46 | 21.73 | 21.91 | 3.8M |
| 2025-09-08 | 22.19 | 22.46 | 22.05 | 22.33 | 3.9M |
| 2025-09-05 | 21.96 | 21.99 | 21.46 | 21.93 | 3.7M |
| 2025-09-04 | 21.78 | 22.41 | 21.44 | 21.75 | 6.4M |
| 2025-09-03 | 22.44 | 22.62 | 21.35 | 21.50 | 5.0M |
| 2025-09-02 | 23.02 | 23.18 | 22.27 | 22.38 | 4.1M |
| 2025-09-01 | 23.00 | 23.26 | 22.75 | 22.97 | 3.6M |
| 2025-08-29 | 22.85 | 23.33 | 22.57 | 23.00 | 5.4M |
| 2025-08-28 | 23.71 | 23.93 | 21.92 | 22.95 | 9.4M |
| 2025-08-27 | 24.44 | 24.91 | 23.69 | 23.69 | 6.9M |
| 2025-08-26 | 24.36 | 24.95 | 23.80 | 24.57 | 7.7M |
| 2025-08-25 | 24.32 | 25.01 | 24.20 | 24.60 | 11.4M |
| 2025-08-22 | 24.12 | 25.66 | 23.80 | 24.91 | 19.7M |
| 2025-08-21 | 23.29 | 23.53 | 23.25 | 23.41 | 4.9M |
| 2025-08-20 | 23.45 | 23.45 | 23.13 | 23.32 | 4.9M |
| 2025-08-19 | 23.65 | 23.65 | 23.28 | 23.45 | 6.3M |
| 2025-08-18 | 23.60 | 23.77 | 23.41 | 23.65 | 7.7M |
| 2025-08-15 | 23.94 | 23.94 | 23.54 | 23.82 | 8.0M |
| 2025-08-14 | 23.71 | 24.35 | 23.37 | 24.28 | 12.7M |
| 2025-08-13 | 23.68 | 23.89 | 23.18 | 23.60 | 9.2M |
| 2025-08-12 | 23.75 | 23.97 | 23.42 | 23.56 | 8.2M |
| 2025-08-11 | 24.00 | 24.18 | 23.35 | 23.77 | 12.4M |
| 2025-08-08 | 24.50 | 25.47 | 24.19 | 25.02 | 12.3M |
| 2025-08-07 | 24.21 | 24.81 | 24.01 | 24.59 | 11.9M |
| 2025-08-06 | 26.93 | 26.93 | 24.54 | 25.15 | 21.5M |
| 2025-08-05 | 28.02 | 28.44 | 26.14 | 27.10 | 23.8M |
| 2025-08-04 | 25.90 | 28.42 | 25.90 | 28.42 | 30.6M |
| 2025-08-01 | 26.88 | 26.89 | 25.58 | 25.84 | 15.5M |
| 2025-07-31 | 27.95 | 27.95 | 25.35 | 25.35 | 20.6M |
| 2025-07-30 | 26.20 | 28.47 | 25.50 | 28.17 | 25.6M |
| 2025-07-29 | 27.99 | 29.42 | 26.25 | 26.64 | 26.5M |
| 2025-07-28 | 27.41 | 30.15 | 26.59 | 28.53 | 35.7M |
| 2025-07-25 | 27.41 | 27.41 | 26.00 | 27.41 | 26.0M |
| 2025-07-24 | 24.92 | 24.92 | 24.92 | 24.92 | 2.2M |
| 2025-07-23 | 21.77 | 22.65 | 21.34 | 22.65 | 6.4M |
| 2025-07-22 | 20.70 | 20.94 | 20.28 | 20.59 | 5.0M |
| 2025-07-21 | 20.40 | 21.48 | 20.20 | 20.74 | 7.6M |
| 2025-07-18 | 20.30 | 20.36 | 19.77 | 19.89 | 2.6M |
| 2025-07-17 | 20.31 | 20.65 | 20.08 | 20.27 | 2.8M |
| 2025-07-16 | 19.87 | 20.69 | 19.87 | 20.29 | 4.0M |
| 2025-07-15 | 20.18 | 20.18 | 19.81 | 19.86 | 1.9M |
| 2025-07-14 | 20.05 | 20.20 | 19.84 | 20.18 | 1.8M |
| 2025-07-11 | 20.13 | 20.15 | 19.80 | 19.98 | 1.4M |
| 2025-07-10 | 20.14 | 20.20 | 19.99 | 20.09 | 1.2M |
| 2025-07-09 | 20.20 | 20.20 | 20.00 | 20.15 | 1.6M |
| 2025-07-08 | 20.18 | 20.18 | 19.98 | 20.11 | 1.6M |
| 2025-07-07 | 19.78 | 20.10 | 19.78 | 20.10 | 1.7M |
| 2025-07-04 | 20.14 | 20.20 | 19.80 | 19.91 | 2.1M |
| 2025-07-03 | 20.17 | 20.23 | 20.04 | 20.14 | 1.1M |
| 2025-07-02 | 20.18 | 20.22 | 20.00 | 20.13 | 1.8M |
| 2025-07-01 | 20.34 | 20.38 | 19.98 | 20.20 | 1.7M |
| 2025-06-30 | 20.28 | 20.32 | 20.08 | 20.28 | 1.8M |
| 2025-06-27 | 19.98 | 20.34 | 19.90 | 20.28 | 3.2M |
| 2025-06-26 | 19.78 | 20.14 | 19.66 | 19.97 | 2.9M |
| 2025-06-25 | 20.20 | 20.25 | 19.65 | 19.76 | 3.1M |
| 2025-06-24 | 20.07 | 20.38 | 19.96 | 20.06 | 3.7M |
| 2025-06-23 | 19.11 | 20.26 | 19.11 | 19.97 | 4.8M |
| 2025-06-20 | 19.57 | 19.57 | 19.08 | 19.27 | 1.8M |
| 2025-06-19 | 19.53 | 19.91 | 19.30 | 19.36 | 2.4M |
| 2025-06-18 | 19.86 | 19.90 | 19.42 | 19.52 | 2.4M |
| 2025-06-17 | 20.16 | 20.39 | 19.80 | 19.99 | 4.0M |
| 2025-06-16 | 20.05 | 20.94 | 19.92 | 20.12 | 8.1M |
| 2025-06-13 | 19.89 | 20.20 | 19.60 | 20.08 | 5.8M |
| 2025-06-12 | 19.72 | 20.19 | 19.55 | 20.10 | 3.0M |
| 2025-06-11 | 19.83 | 20.06 | 19.70 | 19.82 | 2.1M |
| 2025-06-10 | 19.82 | 20.25 | 19.60 | 19.81 | 4.2M |
| 2025-06-09 | 19.77 | 20.00 | 19.65 | 19.89 | 2.8M |
| 2025-06-06 | 19.44 | 19.79 | 19.33 | 19.77 | 2.5M |
| 2025-06-05 | 19.55 | 19.58 | 19.36 | 19.44 | 1.9M |
| 2025-06-04 | 19.26 | 19.55 | 19.26 | 19.51 | 1.9M |
| 2025-06-03 | 18.73 | 19.40 | 18.73 | 19.30 | 2.9M |
| 2025-05-30 | 18.99 | 19.26 | 18.81 | 18.97 | 2.2M |
| 2025-05-29 | 18.83 | 19.10 | 18.66 | 19.08 | 2.4M |
| 2025-05-28 | 18.81 | 18.88 | 18.50 | 18.79 | 1.6M |
| 2025-05-27 | 18.91 | 18.97 | 18.51 | 18.79 | 2.4M |
| 2025-05-26 | 18.70 | 18.86 | 18.37 | 18.82 | 2.2M |
| 2025-05-23 | 18.75 | 18.99 | 18.55 | 18.67 | 1.8M |
| 2025-05-22 | 19.13 | 19.33 | 18.64 | 18.75 | 2.3M |
| 2025-05-21 | 19.49 | 19.53 | 19.13 | 19.18 | 2.0M |
| 2025-05-20 | 19.07 | 19.54 | 18.93 | 19.49 | 2.9M |
| 2025-05-19 | 19.10 | 19.15 | 18.89 | 19.06 | 1.6M |
| 2025-05-16 | 19.21 | 19.30 | 18.96 | 19.02 | 1.6M |
| 2025-05-15 | 18.86 | 19.26 | 18.64 | 19.10 | 2.0M |
| 2025-05-14 | 19.04 | 19.06 | 18.53 | 18.85 | 1.8M |
| 2025-05-13 | 19.38 | 19.44 | 18.99 | 19.00 | 1.8M |
| 2025-05-12 | 19.50 | 19.50 | 19.03 | 19.26 | 1.5M |
| 2025-05-09 | 19.34 | 19.55 | 19.18 | 19.28 | 1.5M |
| 2025-05-08 | 19.08 | 19.43 | 19.03 | 19.31 | 1.7M |
| 2025-05-07 | 19.34 | 19.42 | 18.95 | 19.15 | 2.0M |
| 2025-05-06 | 18.76 | 19.11 | 18.76 | 19.08 | 1.9M |
| 2025-04-30 | 18.91 | 19.07 | 18.67 | 18.70 | 1.6M |
| 2025-04-29 | 18.92 | 19.09 | 18.75 | 18.82 | 1.9M |
| 2025-04-28 | 19.03 | 19.55 | 18.72 | 18.89 | 2.5M |
| 2025-04-25 | 18.84 | 19.36 | 18.78 | 19.04 | 2.9M |
| 2025-04-24 | 19.01 | 19.12 | 18.65 | 18.85 | 2.6M |
| 2025-04-23 | 18.30 | 19.17 | 18.28 | 18.98 | 4.5M |
| 2025-04-22 | 18.81 | 18.84 | 18.18 | 18.30 | 5.2M |
| 2025-04-21 | 18.48 | 19.08 | 18.36 | 19.00 | 2.9M |
| 2025-04-18 | 18.19 | 18.51 | 18.03 | 18.48 | 1.5M |
| 2025-04-17 | 18.00 | 18.45 | 17.98 | 18.28 | 1.3M |
| 2025-04-16 | 18.30 | 18.45 | 17.80 | 18.09 | 1.6M |
| 2025-04-15 | 18.26 | 18.54 | 18.19 | 18.37 | 1.8M |
| 2025-04-14 | 17.84 | 18.43 | 17.84 | 18.35 | 2.7M |
| 2025-04-11 | 17.47 | 17.90 | 17.47 | 17.79 | 2.2M |
| 2025-04-10 | 17.40 | 17.83 | 17.40 | 17.61 | 2.0M |
| 2025-04-09 | 16.94 | 17.51 | 16.10 | 17.31 | 2.9M |
| 2025-04-08 | 16.97 | 17.39 | 16.55 | 17.23 | 3.5M |
| 2025-04-07 | 18.02 | 18.55 | 16.97 | 16.97 | 3.8M |
| 2025-04-03 | 18.40 | 18.93 | 18.40 | 18.86 | 2.1M |
| 2025-04-02 | 18.41 | 18.73 | 18.28 | 18.62 | 1.4M |
| 2025-04-01 | 17.96 | 18.63 | 17.96 | 18.42 | 2.5M |
| 2025-03-31 | 17.85 | 18.15 | 17.70 | 17.93 | 1.9M |
| 2025-03-28 | 18.01 | 18.09 | 17.70 | 17.96 | 2.1M |
| 2025-03-27 | 18.21 | 18.21 | 17.85 | 18.03 | 1.2M |
| 2025-03-26 | 17.97 | 18.30 | 17.91 | 18.23 | 1.6M |
| 2025-03-25 | 17.94 | 18.04 | 17.67 | 17.97 | 1.4M |
| 2025-03-24 | 18.51 | 18.64 | 17.66 | 17.94 | 2.5M |
| 2025-03-21 | 18.73 | 18.89 | 18.46 | 18.51 | 1.9M |
| 2025-03-20 | 18.74 | 19.05 | 18.74 | 18.84 | 1.8M |
| 2025-03-19 | 18.94 | 19.15 | 18.79 | 18.90 | 2.3M |
| 2025-03-18 | 18.90 | 18.98 | 18.80 | 18.95 | 2.0M |
| 2025-03-17 | 18.99 | 18.99 | 18.71 | 18.90 | 1.8M |
| 2025-03-14 | 18.73 | 18.87 | 18.58 | 18.87 | 2.7M |
| 2025-03-13 | 18.85 | 18.91 | 18.55 | 18.73 | 2.1M |
| 2025-03-12 | 18.80 | 18.95 | 18.68 | 18.87 | 2.0M |
| 2025-03-11 | 18.50 | 18.80 | 18.40 | 18.78 | 1.9M |
| 2025-03-10 | 19.10 | 19.13 | 18.42 | 18.57 | 3.5M |
| 2025-03-07 | 18.93 | 19.01 | 18.65 | 18.69 | 1.9M |
| 2025-03-06 | 18.92 | 19.19 | 18.68 | 18.94 | 3.2M |
| 2025-03-05 | 19.41 | 19.93 | 18.70 | 18.78 | 4.0M |
| 2025-03-04 | 18.78 | 19.38 | 18.58 | 19.33 | 3.8M |
| 2025-03-03 | 18.55 | 18.97 | 18.55 | 18.80 | 2.8M |
| 2025-02-28 | 18.60 | 19.00 | 18.50 | 18.65 | 3.6M |
| 2025-02-27 | 18.25 | 18.73 | 18.15 | 18.65 | 4.0M |
| 2025-02-26 | 17.91 | 18.20 | 17.90 | 18.17 | 2.3M |
| 2025-02-25 | 17.95 | 18.23 | 17.90 | 17.95 | 1.8M |
| 2025-02-24 | 17.86 | 18.25 | 17.82 | 18.06 | 2.5M |
| 2025-02-21 | 17.90 | 18.00 | 17.68 | 17.86 | 2.0M |
| 2025-02-20 | 17.83 | 18.09 | 17.71 | 18.00 | 1.9M |
| 2025-02-19 | 17.51 | 17.80 | 17.51 | 17.78 | 1.2M |
| 2025-02-18 | 18.01 | 18.05 | 17.53 | 17.63 | 1.8M |
| 2025-02-17 | 17.85 | 18.12 | 17.83 | 18.01 | 1.7M |
| 2025-02-14 | 17.95 | 18.10 | 17.77 | 17.88 | 1.7M |
| 2025-02-13 | 18.21 | 18.22 | 17.98 | 17.98 | 1.9M |
| 2025-02-12 | 18.16 | 18.26 | 18.05 | 18.19 | 1.9M |
| 2025-02-11 | 18.18 | 18.24 | 18.07 | 18.16 | 1.8M |
| 2025-02-10 | 18.18 | 18.29 | 18.09 | 18.19 | 2.4M |
| 2025-02-07 | 17.85 | 18.09 | 17.80 | 18.04 | 3.0M |
| 2025-02-06 | 17.75 | 17.86 | 17.57 | 17.84 | 2.6M |
| 2025-02-05 | 18.18 | 18.18 | 17.68 | 17.75 | 2.6M |
| 2025-01-27 | 18.05 | 18.38 | 17.95 | 17.96 | 2.4M |
| 2025-01-24 | 17.93 | 18.23 | 17.77 | 17.98 | 2.8M |
| 2025-01-23 | 18.06 | 18.29 | 17.92 | 17.98 | 2.6M |
| 2025-01-22 | 18.08 | 18.11 | 17.83 | 17.88 | 1.2M |
| 2025-01-21 | 18.15 | 18.28 | 17.75 | 18.08 | 1.9M |
| 2025-01-20 | 17.81 | 18.19 | 17.71 | 18.04 | 2.4M |
| 2025-01-17 | 17.82 | 17.98 | 17.68 | 17.78 | 1.8M |
| 2025-01-16 | 17.84 | 18.45 | 17.80 | 17.91 | 2.9M |
| 2025-01-15 | 17.90 | 17.97 | 17.67 | 17.77 | 1.8M |
| 2025-01-14 | 17.50 | 18.09 | 17.50 | 17.91 | 4.6M |
| 2025-01-13 | 17.20 | 17.47 | 16.77 | 17.40 | 2.8M |
| 2025-01-10 | 18.15 | 18.16 | 17.28 | 17.41 | 3.3M |
| 2025-01-09 | 18.10 | 18.36 | 17.88 | 17.98 | 3.0M |
| 2025-01-08 | 17.94 | 18.45 | 17.55 | 18.27 | 4.7M |
| 2025-01-07 | 17.85 | 18.15 | 17.46 | 18.05 | 3.5M |
| 2025-01-06 | 18.24 | 18.78 | 17.01 | 17.69 | 5.2M |
| 2025-01-03 | 18.04 | 19.50 | 18.04 | 18.53 | 6.6M |
| 2025-01-02 | 18.50 | 19.68 | 18.10 | 18.27 | 7.4M |