29.58
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 28.65 | 28.80 | 28.39 | 28.54 | 6,425.3K |
| 09:35 | 28.52 | 28.69 | 28.39 | 28.42 | 3,675.2K |
| 09:40 | 28.41 | 28.57 | 28.40 | 28.41 | 1,875.2K |
| 09:45 | 28.41 | 28.79 | 28.40 | 28.68 | 1,705.3K |
| 09:50 | 28.67 | 28.74 | 28.55 | 28.58 | 1,697.2K |
| 09:55 | 28.59 | 28.69 | 28.52 | 28.55 | 1,270.2K |
| 10:00 | 28.53 | 28.53 | 28.38 | 28.44 | 1,477.6K |
| 10:05 | 28.44 | 28.54 | 28.43 | 28.50 | 867.6K |
| 10:10 | 28.48 | 28.61 | 28.46 | 28.60 | 910.8K |
| 10:15 | 28.56 | 28.63 | 28.46 | 28.47 | 650.9K |
| 10:20 | 28.47 | 28.50 | 28.41 | 28.50 | 1,027.6K |
| 10:25 | 28.51 | 28.58 | 28.45 | 28.55 | 571.8K |
| 10:30 | 28.57 | 28.67 | 28.56 | 28.61 | 778.9K |
| 10:35 | 28.59 | 28.66 | 28.58 | 28.59 | 771.3K |
| 10:40 | 28.59 | 28.67 | 28.57 | 28.64 | 610.5K |
| 10:45 | 28.65 | 28.69 | 28.63 | 28.65 | 372.8K |
| 10:50 | 28.64 | 28.69 | 28.61 | 28.62 | 600.2K |
| 10:55 | 28.63 | 28.79 | 28.61 | 28.77 | 1,069.5K |
| 11:00 | 28.77 | 28.79 | 28.67 | 28.74 | 1,137.8K |
| 11:05 | 28.73 | 28.75 | 28.63 | 28.63 | 522.9K |
| 11:10 | 28.63 | 28.68 | 28.58 | 28.58 | 675.8K |
| 11:15 | 28.58 | 28.62 | 28.52 | 28.53 | 668.4K |
| 11:20 | 28.53 | 28.54 | 28.41 | 28.42 | 1,009.2K |
| 11:25 | 28.41 | 28.42 | 28.25 | 28.29 | 3,337.3K |
| 13:00 | 28.32 | 28.34 | 28.15 | 28.19 | 2,580.3K |
| 13:05 | 28.17 | 28.20 | 28.12 | 28.16 | 1,664.5K |
| 13:10 | 28.14 | 28.15 | 28.03 | 28.04 | 2,005.4K |
| 13:15 | 28.04 | 28.05 | 27.96 | 27.96 | 2,944.8K |
| 13:20 | 27.95 | 28.09 | 27.95 | 28.09 | 1,106.5K |
| 13:25 | 28.09 | 28.09 | 27.98 | 27.98 | 820.8K |
| 13:30 | 27.99 | 28.03 | 27.94 | 28.03 | 1,178.7K |
| 13:35 | 28.03 | 28.04 | 27.98 | 28.04 | 832.9K |
| 13:40 | 28.04 | 28.12 | 28.04 | 28.09 | 877.5K |
| 13:45 | 28.08 | 28.09 | 28.02 | 28.06 | 608.2K |
| 13:50 | 28.07 | 28.12 | 28.04 | 28.10 | 609.1K |
| 13:55 | 28.11 | 28.13 | 28.08 | 28.11 | 466.0K |
| 14:00 | 28.10 | 28.16 | 28.08 | 28.12 | 658.9K |
| 14:05 | 28.12 | 28.26 | 28.10 | 28.25 | 816.3K |
| 14:10 | 28.25 | 28.30 | 28.23 | 28.29 | 726.3K |
| 14:15 | 28.29 | 28.32 | 28.26 | 28.29 | 821.4K |
| 14:20 | 28.29 | 28.30 | 28.23 | 28.26 | 938.0K |
| 14:25 | 28.26 | 28.35 | 28.26 | 28.31 | 1,073.1K |
| 14:30 | 28.31 | 28.33 | 28.25 | 28.29 | 977.7K |
| 14:35 | 28.29 | 28.30 | 28.21 | 28.26 | 939.1K |
| 14:40 | 28.27 | 28.29 | 28.21 | 28.24 | 891.6K |
| 14:45 | 28.23 | 28.26 | 28.20 | 28.25 | 1,204.3K |
| 14:50 | 28.24 | 28.27 | 28.20 | 28.27 | 1,270.8K |
| 14:55 | 28.28 | 28.28 | 28.22 | 28.25 | 775.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 29.50 | 29.89 | 29.16 | 29.58 | 67.4M |
| 2025-09-29 | 28.58 | 29.38 | 27.83 | 29.00 | 63.1M |
| 2025-09-26 | 28.20 | 28.76 | 28.05 | 28.10 | 40.0M |
| 2025-09-25 | 28.67 | 28.80 | 27.92 | 28.23 | 60.8M |
| 2025-09-24 | 28.82 | 29.33 | 28.49 | 29.19 | 55.0M |
| 2025-09-23 | 29.30 | 29.80 | 28.21 | 28.95 | 75.2M |
| 2025-09-22 | 28.40 | 28.91 | 27.61 | 28.80 | 66.7M |
| 2025-09-19 | 27.50 | 27.89 | 27.22 | 27.60 | 44.3M |
| 2025-09-18 | 27.89 | 28.47 | 27.22 | 27.40 | 69.3M |
| 2025-09-17 | 29.00 | 29.08 | 28.10 | 28.50 | 73.3M |
| 2025-09-16 | 30.08 | 30.11 | 28.57 | 29.58 | 74.4M |
| 2025-09-15 | 29.19 | 29.68 | 28.82 | 29.30 | 59.4M |
| 2025-09-12 | 29.65 | 30.15 | 29.10 | 29.75 | 84.2M |
| 2025-09-11 | 30.26 | 30.27 | 29.26 | 29.77 | 83.9M |
| 2025-09-10 | 29.30 | 30.58 | 29.18 | 30.25 | 110.9M |
| 2025-09-09 | 28.76 | 30.80 | 28.62 | 30.80 | 157.6M |
| 2025-09-08 | 28.50 | 28.57 | 27.52 | 28.00 | 69.9M |
| 2025-09-05 | 26.58 | 27.96 | 26.57 | 27.85 | 85.5M |
| 2025-09-04 | 28.13 | 28.29 | 26.24 | 26.56 | 99.4M |
| 2025-09-03 | 28.87 | 29.37 | 27.70 | 28.02 | 96.1M |
| 2025-09-02 | 28.65 | 28.86 | 27.59 | 27.81 | 110.3M |
| 2025-09-01 | 26.80 | 28.45 | 26.31 | 28.05 | 145.6M |
| 2025-08-29 | 25.48 | 26.21 | 25.40 | 25.97 | 95.5M |
| 2025-08-28 | 25.01 | 25.53 | 24.47 | 25.08 | 51.7M |
| 2025-08-27 | 25.72 | 25.73 | 24.81 | 24.81 | 60.1M |
| 2025-08-26 | 25.36 | 25.72 | 25.12 | 25.57 | 63.8M |
| 2025-08-25 | 24.70 | 25.31 | 24.70 | 25.30 | 89.9M |
| 2025-08-22 | 24.16 | 24.44 | 24.01 | 24.32 | 42.1M |
| 2025-08-21 | 24.53 | 24.75 | 24.12 | 24.23 | 43.1M |
| 2025-08-20 | 23.99 | 24.38 | 23.90 | 24.38 | 33.3M |
| 2025-08-19 | 24.27 | 24.36 | 24.06 | 24.19 | 37.4M |
| 2025-08-18 | 24.47 | 24.60 | 24.07 | 24.43 | 56.1M |
| 2025-08-15 | 24.27 | 24.64 | 24.13 | 24.58 | 35.5M |
| 2025-08-14 | 24.95 | 25.15 | 24.57 | 24.64 | 42.6M |
| 2025-08-13 | 24.49 | 25.00 | 24.29 | 24.94 | 55.3M |
| 2025-08-12 | 24.41 | 24.70 | 24.38 | 24.58 | 40.5M |
| 2025-08-11 | 25.00 | 25.13 | 24.46 | 24.52 | 94.2M |
| 2025-08-08 | 26.10 | 26.35 | 25.57 | 25.90 | 96.3M |
| 2025-08-07 | 24.70 | 25.65 | 24.43 | 25.55 | 83.2M |
| 2025-08-06 | 24.66 | 24.74 | 24.41 | 24.74 | 56.1M |
| 2025-08-05 | 24.75 | 24.90 | 24.38 | 24.64 | 89.8M |
| 2025-08-04 | 23.40 | 24.59 | 23.40 | 24.55 | 144.8M |
| 2025-08-01 | 22.80 | 23.07 | 22.73 | 22.85 | 29.8M |
| 2025-07-31 | 22.91 | 22.99 | 22.61 | 22.89 | 50.3M |
| 2025-07-30 | 23.37 | 23.59 | 23.20 | 23.25 | 45.2M |
| 2025-07-29 | 23.20 | 23.36 | 22.77 | 23.31 | 60.1M |
| 2025-07-28 | 23.65 | 23.66 | 23.21 | 23.38 | 50.5M |
| 2025-07-25 | 23.88 | 24.12 | 23.72 | 23.75 | 36.0M |
| 2025-07-24 | 23.90 | 24.09 | 23.60 | 24.05 | 56.6M |
| 2025-07-23 | 24.72 | 24.72 | 24.23 | 24.25 | 53.8M |
| 2025-07-22 | 24.15 | 24.65 | 24.11 | 24.39 | 94.1M |
| 2025-07-21 | 23.75 | 23.94 | 23.63 | 23.91 | 49.8M |
| 2025-07-18 | 23.65 | 23.79 | 23.57 | 23.75 | 37.0M |
| 2025-07-17 | 24.10 | 24.25 | 23.61 | 23.66 | 59.7M |
| 2025-07-16 | 23.81 | 24.15 | 23.79 | 24.14 | 33.7M |
| 2025-07-15 | 23.89 | 24.28 | 23.79 | 23.98 | 62.1M |
| 2025-07-14 | 24.53 | 24.62 | 24.31 | 24.51 | 67.2M |
| 2025-07-11 | 24.04 | 24.38 | 23.91 | 24.29 | 53.7M |
| 2025-07-10 | 24.00 | 24.08 | 23.85 | 24.02 | 30.9M |
| 2025-07-09 | 24.00 | 24.18 | 23.78 | 23.85 | 43.9M |
| 2025-07-08 | 24.48 | 24.52 | 24.17 | 24.33 | 33.6M |
| 2025-07-07 | 23.99 | 24.39 | 23.99 | 24.13 | 31.7M |
| 2025-07-04 | 24.62 | 24.68 | 23.83 | 24.38 | 74.1M |
| 2025-07-03 | 24.82 | 25.13 | 24.77 | 24.90 | 36.7M |
| 2025-07-02 | 25.16 | 25.37 | 24.75 | 24.80 | 61.2M |
| 2025-07-01 | 25.12 | 25.33 | 24.87 | 25.31 | 67.9M |
| 2025-06-30 | 24.60 | 24.92 | 24.43 | 24.88 | 68.2M |
| 2025-06-27 | 25.01 | 25.13 | 24.66 | 24.79 | 67.5M |
| 2025-06-26 | 25.55 | 25.65 | 25.20 | 25.40 | 56.2M |
| 2025-06-25 | 25.65 | 25.85 | 25.40 | 25.50 | 71.4M |
| 2025-06-24 | 26.57 | 26.58 | 25.55 | 25.60 | 101.7M |
| 2025-06-23 | 27.05 | 27.21 | 26.35 | 26.81 | 38.4M |
| 2025-06-20 | 27.27 | 27.50 | 26.78 | 27.00 | 33.8M |
| 2025-06-19 | 27.97 | 28.05 | 27.30 | 27.52 | 38.1M |
| 2025-06-18 | 28.00 | 28.48 | 27.93 | 28.16 | 35.1M |
| 2025-06-17 | 27.90 | 28.85 | 27.90 | 28.19 | 50.6M |
| 2025-06-16 | 29.27 | 29.30 | 28.10 | 28.34 | 71.0M |
| 2025-06-13 | 28.82 | 29.82 | 28.50 | 29.24 | 109.7M |
| 2025-06-12 | 27.30 | 27.95 | 27.00 | 27.78 | 59.3M |
| 2025-06-11 | 26.77 | 27.24 | 26.61 | 26.95 | 34.7M |
| 2025-06-10 | 26.60 | 27.00 | 26.48 | 26.90 | 39.6M |
| 2025-06-09 | 26.70 | 27.02 | 26.26 | 26.83 | 50.0M |
| 2025-06-06 | 26.97 | 27.91 | 26.90 | 27.32 | 58.5M |
| 2025-06-05 | 27.63 | 27.72 | 26.91 | 27.02 | 39.0M |
| 2025-06-04 | 27.31 | 27.90 | 27.25 | 27.44 | 44.3M |
| 2025-06-03 | 27.28 | 28.19 | 26.92 | 27.44 | 72.7M |
| 2025-05-30 | 26.88 | 26.96 | 26.26 | 26.26 | 29.6M |
| 2025-05-29 | 26.02 | 26.64 | 25.90 | 26.54 | 40.4M |
| 2025-05-28 | 26.66 | 27.07 | 26.58 | 26.91 | 30.7M |
| 2025-05-27 | 27.71 | 28.08 | 26.62 | 26.72 | 61.0M |
| 2025-05-26 | 27.90 | 28.41 | 27.48 | 27.91 | 62.6M |
| 2025-05-23 | 27.10 | 28.78 | 26.90 | 28.36 | 84.5M |
| 2025-05-22 | 28.00 | 28.48 | 27.44 | 27.49 | 86.5M |
| 2025-05-21 | 27.23 | 27.82 | 26.59 | 27.82 | 124.3M |
| 2025-05-20 | 26.00 | 26.90 | 25.99 | 26.34 | 55.2M |
| 2025-05-19 | 26.29 | 26.79 | 25.94 | 26.03 | 43.9M |
| 2025-05-16 | 26.39 | 26.60 | 25.94 | 26.03 | 45.5M |
| 2025-05-15 | 25.90 | 26.28 | 25.67 | 26.08 | 54.7M |
| 2025-05-14 | 26.40 | 26.90 | 26.10 | 26.33 | 53.4M |
| 2025-05-13 | 25.81 | 26.80 | 25.80 | 26.76 | 81.1M |
| 2025-05-12 | 25.88 | 26.56 | 25.13 | 26.48 | 75.7M |
| 2025-05-09 | 26.02 | 26.96 | 26.01 | 26.87 | 69.1M |
| 2025-05-08 | 27.35 | 28.14 | 26.60 | 26.66 | 100.9M |
| 2025-05-07 | 26.91 | 27.84 | 26.71 | 27.44 | 107.3M |
| 2025-05-06 | 27.30 | 27.75 | 26.80 | 27.24 | 107.3M |
| 2025-04-30 | 26.40 | 27.30 | 26.26 | 26.27 | 59.6M |
| 2025-04-29 | 26.90 | 26.99 | 26.39 | 26.53 | 45.3M |
| 2025-04-28 | 26.34 | 26.88 | 26.21 | 26.68 | 71.4M |
| 2025-04-25 | 28.01 | 28.29 | 26.75 | 27.10 | 89.7M |
| 2025-04-24 | 28.90 | 29.14 | 27.55 | 27.65 | 103.3M |
| 2025-04-23 | 29.34 | 29.98 | 28.17 | 28.17 | 177.1M |
| 2025-04-22 | 32.00 | 32.66 | 30.72 | 31.30 | 156.3M |
| 2025-04-21 | 29.32 | 31.00 | 29.13 | 31.00 | 102.4M |
| 2025-04-18 | 29.00 | 29.11 | 27.63 | 28.18 | 102.5M |
| 2025-04-17 | 30.80 | 32.34 | 28.55 | 28.85 | 173.4M |
| 2025-04-16 | 28.90 | 29.98 | 28.15 | 29.95 | 102.7M |
| 2025-04-15 | 27.08 | 28.04 | 26.64 | 27.71 | 87.5M |
| 2025-04-14 | 25.35 | 27.70 | 25.28 | 27.59 | 104.7M |
| 2025-04-11 | 25.13 | 26.21 | 25.13 | 25.70 | 117.2M |
| 2025-04-10 | 22.32 | 24.33 | 22.22 | 23.87 | 114.5M |
| 2025-04-09 | 20.81 | 22.36 | 20.39 | 22.12 | 75.7M |
| 2025-04-08 | 21.13 | 21.84 | 20.61 | 21.27 | 82.4M |
| 2025-04-07 | 20.10 | 22.00 | 20.10 | 21.20 | 104.6M |
| 2025-04-03 | 22.46 | 23.00 | 22.21 | 22.29 | 84.8M |
| 2025-04-02 | 22.60 | 22.91 | 21.82 | 21.90 | 65.3M |
| 2025-04-01 | 23.16 | 23.42 | 22.44 | 22.75 | 83.8M |
| 2025-03-31 | 21.74 | 23.06 | 21.74 | 22.90 | 108.5M |
| 2025-03-28 | 21.67 | 21.79 | 20.92 | 21.64 | 68.0M |
| 2025-03-27 | 20.63 | 20.98 | 20.40 | 20.84 | 33.4M |
| 2025-03-26 | 20.99 | 21.08 | 20.50 | 20.60 | 40.9M |
| 2025-03-25 | 20.82 | 21.17 | 20.64 | 20.87 | 33.5M |
| 2025-03-24 | 20.94 | 21.26 | 20.70 | 20.91 | 40.7M |
| 2025-03-21 | 21.55 | 21.75 | 21.07 | 21.26 | 49.2M |
| 2025-03-20 | 21.81 | 22.15 | 21.48 | 21.52 | 74.2M |
| 2025-03-19 | 20.98 | 21.66 | 20.88 | 21.28 | 71.7M |
| 2025-03-18 | 19.60 | 21.13 | 19.60 | 20.92 | 90.2M |
| 2025-03-17 | 19.68 | 19.89 | 19.35 | 19.44 | 35.0M |
| 2025-03-14 | 19.90 | 20.06 | 19.46 | 19.73 | 75.8M |
| 2025-03-13 | 19.17 | 19.35 | 18.91 | 19.00 | 32.9M |
| 2025-03-12 | 18.87 | 19.18 | 18.80 | 18.88 | 24.4M |
| 2025-03-11 | 18.60 | 18.90 | 18.60 | 18.84 | 34.1M |
| 2025-03-10 | 19.29 | 19.41 | 18.88 | 19.08 | 31.0M |
| 2025-03-07 | 19.03 | 19.48 | 19.01 | 19.28 | 35.6M |
| 2025-03-06 | 19.27 | 19.47 | 18.99 | 19.23 | 34.4M |
| 2025-03-05 | 18.72 | 19.29 | 18.68 | 19.27 | 41.3M |
| 2025-03-04 | 18.30 | 18.90 | 18.26 | 18.66 | 44.5M |
| 2025-03-03 | 18.32 | 18.55 | 18.06 | 18.16 | 28.6M |
| 2025-02-28 | 18.60 | 18.74 | 18.10 | 18.22 | 43.3M |
| 2025-02-27 | 19.18 | 19.24 | 18.70 | 18.77 | 39.4M |
| 2025-02-26 | 19.37 | 19.71 | 19.15 | 19.18 | 30.1M |
| 2025-02-25 | 19.75 | 19.99 | 19.28 | 19.42 | 36.3M |
| 2025-02-24 | 19.04 | 19.78 | 19.01 | 19.66 | 48.9M |
| 2025-02-21 | 20.06 | 20.15 | 19.41 | 19.46 | 50.9M |
| 2025-02-20 | 19.73 | 20.25 | 19.70 | 20.14 | 49.6M |
| 2025-02-19 | 19.85 | 20.04 | 19.46 | 19.72 | 42.9M |
| 2025-02-18 | 19.31 | 19.62 | 19.20 | 19.56 | 37.5M |
| 2025-02-17 | 18.99 | 19.51 | 18.68 | 19.31 | 53.9M |
| 2025-02-14 | 20.15 | 20.23 | 19.69 | 19.95 | 41.3M |
| 2025-02-13 | 19.93 | 20.26 | 19.74 | 19.87 | 44.8M |
| 2025-02-12 | 19.77 | 20.05 | 19.65 | 19.87 | 56.2M |
| 2025-02-11 | 20.15 | 20.98 | 20.10 | 20.17 | 99.6M |
| 2025-02-10 | 19.80 | 20.09 | 19.35 | 19.79 | 60.7M |
| 2025-02-07 | 19.60 | 19.73 | 19.19 | 19.72 | 66.1M |
| 2025-02-06 | 19.39 | 19.80 | 19.33 | 19.55 | 80.8M |
| 2025-02-05 | 18.59 | 19.45 | 18.58 | 19.39 | 103.0M |
| 2025-01-27 | 17.99 | 18.10 | 17.85 | 17.88 | 37.0M |
| 2025-01-24 | 17.98 | 18.04 | 17.59 | 17.91 | 45.4M |
| 2025-01-23 | 17.72 | 18.16 | 17.68 | 17.79 | 50.5M |
| 2025-01-22 | 17.64 | 17.98 | 17.51 | 17.87 | 77.7M |
| 2025-01-21 | 17.24 | 17.66 | 17.18 | 17.40 | 67.3M |
| 2025-01-20 | 17.00 | 17.08 | 16.79 | 17.00 | 32.0M |
| 2025-01-17 | 17.09 | 17.35 | 16.98 | 17.16 | 46.2M |
| 2025-01-16 | 16.85 | 17.14 | 16.85 | 16.97 | 52.7M |
| 2025-01-15 | 16.98 | 17.05 | 16.48 | 16.68 | 42.3M |
| 2025-01-14 | 16.62 | 16.95 | 16.61 | 16.92 | 50.1M |
| 2025-01-13 | 16.20 | 17.07 | 16.03 | 16.95 | 73.2M |
| 2025-01-10 | 16.27 | 16.40 | 16.11 | 16.28 | 31.8M |
| 2025-01-09 | 16.31 | 16.38 | 16.10 | 16.18 | 26.3M |
| 2025-01-08 | 16.43 | 16.72 | 16.07 | 16.31 | 41.6M |
| 2025-01-07 | 16.15 | 16.54 | 15.92 | 16.53 | 40.5M |
| 2025-01-06 | 16.44 | 16.65 | 16.05 | 16.26 | 43.6M |
| 2025-01-03 | 16.25 | 16.93 | 16.25 | 16.55 | 86.8M |
| 2025-01-02 | 15.70 | 16.32 | 15.65 | 16.24 | 67.7M |