18.19
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.15 | 17.65 | 17.14 | 17.43 | 4,858.4K |
| 09:35 | 17.43 | 17.57 | 17.43 | 17.54 | 1,569.7K |
| 09:40 | 17.58 | 17.78 | 17.57 | 17.66 | 3,326.6K |
| 09:45 | 17.66 | 17.88 | 17.61 | 17.87 | 2,551.8K |
| 09:50 | 17.87 | 18.19 | 17.86 | 18.03 | 4,961.9K |
| 09:55 | 18.06 | 18.10 | 17.91 | 17.98 | 2,250.8K |
| 10:00 | 18.02 | 18.11 | 17.93 | 18.09 | 2,151.7K |
| 10:05 | 18.05 | 18.16 | 18.05 | 18.07 | 994.9K |
| 10:10 | 18.07 | 18.10 | 17.94 | 17.96 | 548.5K |
| 10:15 | 17.96 | 18.09 | 17.93 | 18.02 | 914.0K |
| 10:20 | 18.02 | 18.08 | 18.01 | 18.02 | 491.5K |
| 10:25 | 18.03 | 18.05 | 18.00 | 18.01 | 282.8K |
| 10:30 | 18.02 | 18.09 | 18.02 | 18.08 | 508.7K |
| 10:35 | 18.07 | 18.10 | 18.06 | 18.09 | 474.9K |
| 10:40 | 18.10 | 18.20 | 18.09 | 18.11 | 1,139.8K |
| 10:45 | 18.12 | 18.15 | 18.10 | 18.14 | 548.9K |
| 10:50 | 18.14 | 18.24 | 18.14 | 18.20 | 1,225.3K |
| 10:55 | 18.23 | 18.25 | 18.16 | 18.24 | 783.8K |
| 11:00 | 18.25 | 18.30 | 18.25 | 18.28 | 965.8K |
| 11:05 | 18.27 | 18.27 | 18.15 | 18.18 | 571.6K |
| 11:10 | 18.19 | 18.22 | 18.14 | 18.21 | 436.5K |
| 11:15 | 18.20 | 18.27 | 18.20 | 18.21 | 358.2K |
| 11:20 | 18.21 | 18.24 | 18.16 | 18.16 | 484.1K |
| 11:25 | 18.15 | 18.18 | 18.12 | 18.18 | 683.4K |
| 13:00 | 18.20 | 18.25 | 18.10 | 18.10 | 1,026.4K |
| 13:05 | 18.10 | 18.11 | 18.07 | 18.09 | 277.4K |
| 13:10 | 18.09 | 18.09 | 18.07 | 18.09 | 136.8K |
| 13:15 | 18.09 | 18.14 | 18.08 | 18.12 | 198.3K |
| 13:20 | 18.11 | 18.16 | 18.10 | 18.13 | 524.4K |
| 13:25 | 18.14 | 18.20 | 18.13 | 18.18 | 496.6K |
| 13:30 | 18.19 | 18.24 | 18.19 | 18.19 | 707.0K |
| 13:35 | 18.20 | 18.23 | 18.18 | 18.18 | 565.9K |
| 13:40 | 18.18 | 18.18 | 18.16 | 18.18 | 213.7K |
| 13:45 | 18.17 | 18.19 | 18.16 | 18.19 | 351.2K |
| 13:50 | 18.19 | 18.22 | 18.17 | 18.17 | 287.2K |
| 13:55 | 18.17 | 18.18 | 18.13 | 18.15 | 375.5K |
| 14:00 | 18.13 | 18.16 | 18.13 | 18.15 | 353.7K |
| 14:05 | 18.15 | 18.17 | 18.15 | 18.16 | 187.9K |
| 14:10 | 18.16 | 18.18 | 18.15 | 18.16 | 285.0K |
| 14:15 | 18.16 | 18.17 | 18.12 | 18.12 | 329.2K |
| 14:20 | 18.13 | 18.16 | 18.12 | 18.15 | 230.6K |
| 14:25 | 18.15 | 18.16 | 18.13 | 18.16 | 746.5K |
| 14:30 | 18.16 | 18.18 | 18.14 | 18.16 | 440.9K |
| 14:35 | 18.16 | 18.17 | 18.13 | 18.14 | 526.5K |
| 14:40 | 18.13 | 18.15 | 18.12 | 18.15 | 493.8K |
| 14:45 | 18.15 | 18.23 | 18.14 | 18.19 | 963.7K |
| 14:50 | 18.19 | 18.22 | 18.19 | 18.21 | 999.9K |
| 14:55 | 18.21 | 18.22 | 18.19 | 18.19 | 438.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.24 | 18.31 | 17.12 | 18.19 | 44.4M |
| 2025-09-25 | 17.08 | 17.23 | 16.91 | 17.03 | 8.0M |
| 2025-09-24 | 16.72 | 17.09 | 16.71 | 17.05 | 8.7M |
| 2025-09-23 | 17.27 | 17.27 | 16.62 | 16.85 | 10.2M |
| 2025-09-22 | 17.20 | 17.37 | 16.86 | 16.97 | 10.2M |
| 2025-09-19 | 17.01 | 17.49 | 17.01 | 17.25 | 12.2M |
| 2025-09-18 | 17.36 | 17.42 | 16.89 | 17.03 | 18.5M |
| 2025-09-17 | 17.38 | 17.45 | 17.10 | 17.37 | 11.0M |
| 2025-09-16 | 17.63 | 17.77 | 17.18 | 17.39 | 17.5M |
| 2025-09-15 | 17.97 | 18.00 | 17.63 | 17.66 | 15.2M |
| 2025-09-12 | 17.48 | 18.49 | 17.18 | 17.98 | 32.7M |
| 2025-09-11 | 17.50 | 17.75 | 17.26 | 17.49 | 13.4M |
| 2025-09-10 | 17.73 | 17.81 | 17.30 | 17.36 | 14.0M |
| 2025-09-09 | 17.40 | 17.68 | 17.26 | 17.61 | 16.3M |
| 2025-09-08 | 17.42 | 17.50 | 17.01 | 17.44 | 15.5M |
| 2025-09-05 | 16.60 | 17.38 | 16.51 | 17.36 | 17.4M |
| 2025-09-04 | 16.70 | 17.19 | 16.29 | 16.58 | 13.2M |
| 2025-09-03 | 17.32 | 17.44 | 16.72 | 16.79 | 11.6M |
| 2025-09-02 | 17.64 | 17.86 | 17.11 | 17.31 | 18.0M |
| 2025-09-01 | 17.61 | 17.74 | 17.32 | 17.64 | 18.7M |
| 2025-08-29 | 16.59 | 17.80 | 16.59 | 17.41 | 35.0M |
| 2025-08-28 | 16.51 | 16.68 | 16.10 | 16.59 | 12.4M |
| 2025-08-27 | 16.95 | 16.99 | 16.50 | 16.52 | 13.6M |
| 2025-08-26 | 17.10 | 17.25 | 16.88 | 16.94 | 11.5M |
| 2025-08-25 | 16.82 | 17.19 | 16.80 | 17.10 | 16.1M |
| 2025-08-22 | 16.85 | 16.99 | 16.63 | 16.80 | 12.7M |
| 2025-08-21 | 17.17 | 17.17 | 16.77 | 16.87 | 20.2M |
| 2025-08-20 | 17.00 | 17.65 | 16.95 | 17.42 | 15.3M |
| 2025-08-19 | 17.28 | 17.32 | 17.03 | 17.08 | 11.1M |
| 2025-08-18 | 17.07 | 17.48 | 16.90 | 17.20 | 21.3M |
| 2025-08-15 | 16.30 | 16.76 | 16.29 | 16.73 | 10.7M |
| 2025-08-14 | 16.70 | 16.79 | 16.24 | 16.28 | 11.2M |
| 2025-08-13 | 16.21 | 17.08 | 16.21 | 16.71 | 21.7M |
| 2025-08-12 | 16.26 | 16.62 | 16.13 | 16.32 | 10.9M |
| 2025-08-11 | 16.05 | 16.35 | 15.99 | 16.26 | 11.0M |
| 2025-08-08 | 16.23 | 16.24 | 15.88 | 15.91 | 8.3M |
| 2025-08-07 | 15.99 | 16.34 | 15.90 | 16.24 | 13.4M |
| 2025-08-06 | 15.88 | 15.95 | 15.68 | 15.93 | 9.2M |
| 2025-08-05 | 15.82 | 16.01 | 15.72 | 15.83 | 5.9M |
| 2025-08-04 | 15.72 | 15.87 | 15.62 | 15.82 | 3.9M |
| 2025-08-01 | 15.75 | 15.90 | 15.71 | 15.79 | 4.4M |
| 2025-07-31 | 16.03 | 16.09 | 15.68 | 15.74 | 7.7M |
| 2025-07-30 | 16.25 | 16.44 | 15.94 | 16.10 | 8.5M |
| 2025-07-29 | 16.25 | 16.40 | 16.17 | 16.26 | 5.9M |
| 2025-07-28 | 16.48 | 16.50 | 16.16 | 16.24 | 7.1M |
| 2025-07-25 | 16.70 | 16.80 | 16.41 | 16.51 | 10.5M |
| 2025-07-24 | 16.04 | 16.85 | 15.99 | 16.71 | 17.1M |
| 2025-07-23 | 16.31 | 16.56 | 15.99 | 16.05 | 11.2M |
| 2025-07-22 | 15.88 | 16.25 | 15.85 | 16.25 | 14.1M |
| 2025-07-21 | 15.87 | 16.04 | 15.84 | 15.88 | 6.3M |
| 2025-07-18 | 15.71 | 16.07 | 15.60 | 15.87 | 9.5M |
| 2025-07-17 | 15.70 | 15.76 | 15.56 | 15.68 | 5.5M |
| 2025-07-16 | 15.59 | 15.80 | 15.43 | 15.73 | 5.4M |
| 2025-07-15 | 15.80 | 16.00 | 15.59 | 15.62 | 9.2M |
| 2025-07-14 | 15.80 | 16.00 | 15.70 | 15.71 | 9.2M |
| 2025-07-11 | 15.26 | 16.05 | 15.26 | 15.83 | 18.1M |
| 2025-07-10 | 15.21 | 15.31 | 15.12 | 15.26 | 5.3M |
| 2025-07-09 | 15.44 | 15.49 | 15.16 | 15.19 | 7.6M |
| 2025-07-08 | 15.01 | 15.36 | 15.01 | 15.31 | 7.4M |
| 2025-07-07 | 15.21 | 15.43 | 15.01 | 15.08 | 6.7M |
| 2025-07-04 | 15.44 | 15.44 | 15.22 | 15.26 | 4.2M |
| 2025-07-03 | 15.44 | 15.49 | 15.31 | 15.44 | 5.9M |
| 2025-07-02 | 15.39 | 15.53 | 15.31 | 15.51 | 4.1M |
| 2025-07-01 | 15.52 | 15.53 | 15.26 | 15.44 | 4.5M |
| 2025-06-30 | 15.61 | 15.64 | 15.45 | 15.51 | 3.7M |
| 2025-06-27 | 15.20 | 15.69 | 15.20 | 15.64 | 6.7M |
| 2025-06-26 | 15.43 | 15.46 | 15.20 | 15.26 | 5.0M |
| 2025-06-25 | 15.29 | 15.47 | 15.23 | 15.42 | 4.5M |
| 2025-06-24 | 14.99 | 15.34 | 14.91 | 15.32 | 5.6M |
| 2025-06-23 | 15.00 | 15.11 | 14.87 | 14.99 | 3.8M |
| 2025-06-20 | 15.09 | 15.24 | 15.00 | 15.06 | 3.2M |
| 2025-06-19 | 15.39 | 15.49 | 14.94 | 15.04 | 7.6M |
| 2025-06-18 | 15.41 | 15.46 | 15.27 | 15.39 | 4.1M |
| 2025-06-17 | 15.54 | 15.70 | 15.37 | 15.41 | 4.3M |
| 2025-06-16 | 15.73 | 15.80 | 15.43 | 15.56 | 5.2M |
| 2025-06-13 | 15.80 | 15.99 | 15.68 | 15.72 | 4.7M |
| 2025-06-12 | 15.86 | 16.01 | 15.72 | 15.89 | 4.2M |
| 2025-06-11 | 15.67 | 16.01 | 15.59 | 15.86 | 4.8M |
| 2025-06-10 | 15.79 | 15.85 | 15.49 | 15.60 | 3.3M |
| 2025-06-09 | 15.71 | 15.84 | 15.67 | 15.79 | 3.4M |
| 2025-06-06 | 15.51 | 16.06 | 15.50 | 15.79 | 7.6M |
| 2025-06-05 | 15.61 | 15.61 | 15.41 | 15.51 | 2.6M |
| 2025-06-04 | 15.41 | 15.61 | 15.32 | 15.55 | 5.1M |
| 2025-06-03 | 15.30 | 15.35 | 15.21 | 15.31 | 3.5M |
| 2025-05-30 | 15.36 | 15.53 | 15.27 | 15.31 | 4.4M |
| 2025-05-29 | 15.57 | 15.74 | 15.24 | 15.41 | 10.4M |
| 2025-05-28 | 15.70 | 15.71 | 15.48 | 15.56 | 2.6M |
| 2025-05-27 | 15.64 | 15.71 | 15.57 | 15.66 | 2.1M |
| 2025-05-26 | 15.80 | 15.80 | 15.54 | 15.66 | 4.4M |
| 2025-05-23 | 15.90 | 16.02 | 15.75 | 15.82 | 4.3M |
| 2025-05-22 | 16.11 | 16.13 | 15.87 | 15.90 | 4.3M |
| 2025-05-21 | 16.16 | 16.26 | 16.09 | 16.17 | 3.9M |
| 2025-05-20 | 16.50 | 16.51 | 16.04 | 16.14 | 10.7M |
| 2025-05-19 | 16.64 | 17.00 | 16.46 | 16.49 | 9.4M |
| 2025-05-16 | 16.49 | 16.82 | 16.44 | 16.51 | 6.0M |
| 2025-05-15 | 16.58 | 16.74 | 16.48 | 16.50 | 3.0M |
| 2025-05-14 | 16.64 | 16.79 | 16.45 | 16.64 | 4.6M |
| 2025-05-13 | 16.56 | 16.71 | 16.46 | 16.61 | 6.0M |
| 2025-05-12 | 16.55 | 16.68 | 16.35 | 16.41 | 7.4M |
| 2025-05-09 | 16.74 | 16.80 | 16.41 | 16.49 | 5.7M |
| 2025-05-08 | 16.76 | 16.90 | 16.61 | 16.73 | 3.8M |
| 2025-05-07 | 17.06 | 17.06 | 16.69 | 16.79 | 4.9M |
| 2025-05-06 | 16.41 | 17.11 | 16.22 | 16.93 | 8.6M |
| 2025-04-30 | 16.24 | 16.46 | 16.21 | 16.31 | 3.7M |
| 2025-04-29 | 16.03 | 16.29 | 16.00 | 16.22 | 3.1M |
| 2025-04-28 | 16.35 | 16.40 | 16.01 | 16.03 | 3.0M |
| 2025-04-25 | 16.07 | 16.41 | 16.07 | 16.23 | 4.5M |
| 2025-04-24 | 22.83 | 22.89 | 22.44 | 22.49 | 3.5M |
| 2025-04-23 | 22.55 | 23.33 | 22.55 | 22.84 | 4.2M |
| 2025-04-22 | 22.54 | 23.15 | 22.40 | 22.96 | 3.0M |
| 2025-04-21 | 22.49 | 22.65 | 22.44 | 22.63 | 1.7M |
| 2025-04-18 | 22.65 | 22.83 | 22.32 | 22.50 | 1.4M |
| 2025-04-17 | 22.21 | 22.97 | 22.21 | 22.65 | 3.0M |
| 2025-04-16 | 22.36 | 22.44 | 22.03 | 22.42 | 2.4M |
| 2025-04-15 | 22.99 | 23.00 | 22.31 | 22.42 | 3.8M |
| 2025-04-14 | 23.07 | 23.48 | 22.92 | 22.93 | 4.0M |
| 2025-04-11 | 22.48 | 23.16 | 22.37 | 22.95 | 3.4M |
| 2025-04-10 | 22.77 | 23.00 | 22.52 | 22.68 | 4.0M |
| 2025-04-09 | 22.11 | 22.45 | 21.25 | 22.33 | 5.4M |
| 2025-04-08 | 21.87 | 22.62 | 21.82 | 22.37 | 6.7M |
| 2025-04-07 | 23.45 | 23.68 | 21.96 | 21.96 | 7.0M |
| 2025-04-03 | 24.40 | 24.66 | 24.16 | 24.40 | 2.1M |
| 2025-04-02 | 24.50 | 24.85 | 24.38 | 24.58 | 2.6M |
| 2025-04-01 | 24.43 | 24.79 | 24.33 | 24.50 | 2.3M |
| 2025-03-31 | 25.05 | 25.19 | 24.30 | 24.40 | 4.7M |
| 2025-03-28 | 25.15 | 25.49 | 24.75 | 25.26 | 6.2M |
| 2025-03-27 | 24.96 | 25.46 | 24.88 | 25.27 | 3.6M |
| 2025-03-26 | 25.11 | 25.44 | 24.88 | 25.08 | 5.1M |
| 2025-03-25 | 25.19 | 25.53 | 24.70 | 25.30 | 7.0M |
| 2025-03-24 | 24.30 | 25.19 | 24.20 | 24.97 | 5.3M |
| 2025-03-21 | 24.52 | 24.64 | 24.18 | 24.33 | 3.2M |
| 2025-03-20 | 24.60 | 24.69 | 24.41 | 24.56 | 2.2M |
| 2025-03-19 | 24.97 | 25.01 | 24.50 | 24.55 | 4.4M |
| 2025-03-18 | 25.11 | 25.36 | 24.90 | 24.93 | 4.2M |
| 2025-03-17 | 25.35 | 25.38 | 25.05 | 25.11 | 3.4M |
| 2025-03-14 | 25.43 | 25.69 | 25.20 | 25.32 | 5.1M |
| 2025-03-13 | 25.56 | 25.59 | 25.18 | 25.36 | 3.5M |
| 2025-03-12 | 26.15 | 26.30 | 25.56 | 25.58 | 5.1M |
| 2025-03-11 | 25.59 | 26.17 | 25.42 | 26.12 | 7.1M |
| 2025-03-10 | 25.25 | 26.23 | 25.11 | 25.74 | 8.5M |
| 2025-03-07 | 24.75 | 25.34 | 24.72 | 25.15 | 6.2M |
| 2025-03-06 | 25.10 | 25.20 | 24.50 | 24.86 | 4.7M |
| 2025-03-05 | 24.80 | 25.23 | 24.70 | 25.10 | 3.5M |
| 2025-03-04 | 25.10 | 25.20 | 24.61 | 24.80 | 4.0M |
| 2025-03-03 | 24.81 | 25.55 | 24.81 | 25.20 | 7.4M |
| 2025-02-28 | 24.73 | 25.10 | 24.36 | 24.90 | 5.9M |
| 2025-02-27 | 24.75 | 24.90 | 24.51 | 24.77 | 3.9M |
| 2025-02-26 | 23.80 | 25.32 | 23.80 | 24.75 | 10.1M |
| 2025-02-25 | 23.53 | 24.04 | 23.32 | 23.73 | 3.6M |
| 2025-02-24 | 23.75 | 23.83 | 23.46 | 23.53 | 3.3M |
| 2025-02-21 | 23.83 | 24.05 | 23.67 | 23.70 | 4.4M |
| 2025-02-20 | 24.28 | 24.35 | 23.87 | 23.88 | 4.8M |
| 2025-02-19 | 24.00 | 24.39 | 23.74 | 24.22 | 4.5M |
| 2025-02-18 | 23.71 | 24.50 | 23.57 | 24.11 | 5.8M |
| 2025-02-17 | 24.15 | 24.15 | 23.63 | 23.71 | 4.4M |
| 2025-02-14 | 24.02 | 24.46 | 23.94 | 24.16 | 4.4M |
| 2025-02-13 | 24.36 | 24.36 | 23.96 | 24.02 | 3.2M |
| 2025-02-12 | 24.07 | 24.65 | 23.92 | 24.32 | 4.2M |
| 2025-02-11 | 24.25 | 24.33 | 23.90 | 24.02 | 3.7M |
| 2025-02-10 | 25.02 | 25.11 | 24.13 | 24.24 | 7.3M |
| 2025-02-07 | 25.30 | 25.63 | 24.88 | 24.97 | 6.0M |
| 2025-02-06 | 25.41 | 25.58 | 24.52 | 25.46 | 6.1M |
| 2025-02-05 | 25.58 | 25.77 | 25.10 | 25.57 | 3.7M |
| 2025-01-27 | 25.60 | 25.77 | 25.31 | 25.33 | 2.1M |
| 2025-01-24 | 25.47 | 25.77 | 25.30 | 25.52 | 2.7M |
| 2025-01-23 | 26.40 | 26.40 | 25.42 | 25.48 | 4.9M |
| 2025-01-22 | 25.70 | 26.25 | 25.30 | 26.08 | 5.9M |
| 2025-01-21 | 24.76 | 25.92 | 24.31 | 25.70 | 8.0M |
| 2025-01-20 | 24.56 | 25.32 | 24.50 | 24.61 | 3.6M |
| 2025-01-17 | 24.05 | 24.70 | 23.95 | 24.49 | 3.8M |
| 2025-01-16 | 24.43 | 24.60 | 24.04 | 24.08 | 3.7M |
| 2025-01-15 | 24.50 | 24.50 | 24.05 | 24.29 | 2.2M |
| 2025-01-14 | 24.17 | 24.75 | 23.85 | 24.50 | 6.2M |
| 2025-01-13 | 23.00 | 24.69 | 22.73 | 24.24 | 5.7M |
| 2025-01-10 | 23.04 | 23.49 | 22.98 | 23.08 | 2.5M |
| 2025-01-09 | 22.68 | 23.45 | 22.53 | 23.14 | 3.7M |
| 2025-01-08 | 23.45 | 23.45 | 22.32 | 22.75 | 4.8M |
| 2025-01-07 | 23.66 | 23.90 | 23.28 | 23.46 | 2.1M |
| 2025-01-06 | 23.20 | 23.97 | 23.20 | 23.69 | 3.0M |
| 2025-01-03 | 23.22 | 23.80 | 23.20 | 23.33 | 3.1M |
| 2025-01-02 | 23.75 | 23.97 | 23.02 | 23.13 | 3.1M |