25.73
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 25.75 | 25.90 | 25.64 | 25.83 | 280.0K |
| 09:35 | 25.86 | 25.86 | 25.66 | 25.68 | 165.4K |
| 09:40 | 25.74 | 25.75 | 25.64 | 25.66 | 81.0K |
| 09:45 | 25.66 | 25.86 | 25.64 | 25.85 | 196.2K |
| 09:50 | 25.82 | 25.82 | 25.68 | 25.70 | 163.2K |
| 09:55 | 25.69 | 25.84 | 25.63 | 25.84 | 222.2K |
| 10:00 | 25.87 | 25.88 | 25.66 | 25.69 | 143.6K |
| 10:05 | 25.64 | 26.00 | 25.64 | 25.87 | 234.8K |
| 10:10 | 25.86 | 26.10 | 25.83 | 26.01 | 153.0K |
| 10:15 | 26.00 | 26.13 | 25.98 | 26.07 | 126.7K |
| 10:20 | 26.07 | 26.13 | 26.00 | 26.00 | 83.4K |
| 10:25 | 26.00 | 26.09 | 26.00 | 26.04 | 56.8K |
| 10:30 | 26.09 | 26.13 | 26.05 | 26.13 | 58.6K |
| 10:35 | 26.12 | 26.23 | 26.09 | 26.23 | 98.4K |
| 10:40 | 26.23 | 26.25 | 26.18 | 26.24 | 81.6K |
| 10:45 | 26.25 | 26.28 | 26.21 | 26.25 | 59.2K |
| 10:50 | 26.22 | 26.33 | 26.21 | 26.22 | 85.9K |
| 10:55 | 26.22 | 26.22 | 26.16 | 26.19 | 37.6K |
| 11:00 | 26.18 | 26.20 | 26.15 | 26.15 | 35.5K |
| 11:05 | 26.14 | 26.17 | 26.13 | 26.13 | 29.3K |
| 11:10 | 26.13 | 26.20 | 26.13 | 26.17 | 38.0K |
| 11:15 | 26.17 | 26.20 | 26.17 | 26.18 | 19.6K |
| 11:20 | 26.18 | 26.19 | 26.14 | 26.14 | 26.3K |
| 11:25 | 26.14 | 26.17 | 26.10 | 26.11 | 85.9K |
| 13:00 | 26.11 | 26.22 | 26.10 | 26.13 | 85.9K |
| 13:05 | 26.17 | 26.17 | 26.04 | 26.08 | 41.4K |
| 13:10 | 26.09 | 26.19 | 26.09 | 26.09 | 26.6K |
| 13:15 | 26.10 | 26.18 | 26.10 | 26.10 | 33.6K |
| 13:20 | 26.11 | 26.11 | 26.04 | 26.05 | 53.3K |
| 13:25 | 26.04 | 26.04 | 25.97 | 25.97 | 37.7K |
| 13:30 | 25.97 | 25.97 | 25.90 | 25.94 | 37.7K |
| 13:35 | 25.93 | 26.02 | 25.92 | 26.00 | 35.7K |
| 13:40 | 26.00 | 26.00 | 25.95 | 25.97 | 30.7K |
| 13:45 | 25.97 | 26.00 | 25.90 | 25.97 | 40.2K |
| 13:50 | 25.97 | 25.99 | 25.90 | 25.91 | 28.1K |
| 13:55 | 25.93 | 25.93 | 25.85 | 25.85 | 36.7K |
| 14:00 | 25.85 | 25.88 | 25.83 | 25.84 | 39.9K |
| 14:05 | 25.83 | 25.87 | 25.79 | 25.82 | 42.4K |
| 14:10 | 25.82 | 25.83 | 25.78 | 25.79 | 36.5K |
| 14:15 | 25.78 | 25.94 | 25.78 | 25.89 | 92.9K |
| 14:20 | 25.89 | 25.95 | 25.83 | 25.83 | 54.4K |
| 14:25 | 25.83 | 25.90 | 25.80 | 25.84 | 34.7K |
| 14:30 | 25.84 | 25.87 | 25.80 | 25.85 | 52.6K |
| 14:35 | 25.85 | 25.89 | 25.82 | 25.82 | 26.8K |
| 14:40 | 25.84 | 26.01 | 25.82 | 26.01 | 146.9K |
| 14:45 | 26.01 | 26.01 | 25.88 | 25.90 | 26.7K |
| 14:50 | 25.90 | 25.93 | 25.80 | 25.83 | 63.6K |
| 14:55 | 25.83 | 25.89 | 25.83 | 25.86 | 23.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.88 | 26.09 | 25.36 | 25.73 | 2.6M |
| 2025-09-26 | 25.81 | 26.33 | 25.60 | 25.85 | 3.7M |
| 2025-09-25 | 26.86 | 26.88 | 25.89 | 26.08 | 5.0M |
| 2025-09-24 | 27.60 | 27.60 | 26.78 | 26.90 | 3.8M |
| 2025-09-23 | 28.08 | 28.19 | 27.03 | 27.62 | 2.1M |
| 2025-09-22 | 28.83 | 28.94 | 27.92 | 28.16 | 2.2M |
| 2025-09-19 | 28.23 | 29.19 | 28.06 | 28.83 | 3.0M |
| 2025-09-18 | 29.20 | 29.20 | 27.99 | 28.23 | 3.4M |
| 2025-09-17 | 28.60 | 29.50 | 28.51 | 29.20 | 3.0M |
| 2025-09-16 | 28.19 | 28.96 | 27.84 | 28.68 | 3.6M |
| 2025-09-15 | 28.50 | 28.68 | 28.10 | 28.20 | 3.5M |
| 2025-09-12 | 29.40 | 29.60 | 28.47 | 28.72 | 3.9M |
| 2025-09-11 | 29.22 | 29.48 | 28.64 | 29.46 | 2.1M |
| 2025-09-10 | 29.81 | 29.95 | 29.11 | 29.28 | 1.9M |
| 2025-09-09 | 30.25 | 30.49 | 29.50 | 29.95 | 2.4M |
| 2025-09-08 | 31.12 | 31.40 | 30.25 | 30.40 | 3.6M |
| 2025-09-05 | 31.51 | 31.80 | 30.81 | 31.51 | 3.3M |
| 2025-09-04 | 30.30 | 32.50 | 29.80 | 31.74 | 4.4M |
| 2025-09-03 | 30.12 | 30.88 | 29.86 | 30.19 | 3.0M |
| 2025-09-02 | 30.09 | 30.20 | 29.40 | 30.10 | 2.3M |
| 2025-09-01 | 30.70 | 30.85 | 29.35 | 30.12 | 5.0M |
| 2025-08-29 | 28.93 | 30.83 | 28.93 | 30.68 | 4.6M |
| 2025-08-28 | 28.02 | 29.30 | 28.02 | 29.19 | 4.1M |
| 2025-08-27 | 29.36 | 29.37 | 28.21 | 28.30 | 3.1M |
| 2025-08-26 | 28.48 | 29.47 | 28.21 | 29.30 | 5.5M |
| 2025-08-25 | 28.65 | 29.00 | 27.82 | 28.48 | 5.8M |
| 2025-08-22 | 29.30 | 29.85 | 28.60 | 28.64 | 5.4M |
| 2025-08-21 | 29.29 | 29.52 | 28.71 | 29.50 | 4.9M |
| 2025-08-20 | 29.91 | 30.20 | 28.61 | 29.58 | 6.5M |
| 2025-08-19 | 30.24 | 30.94 | 29.11 | 30.20 | 7.2M |
| 2025-08-18 | 29.10 | 30.50 | 28.50 | 30.23 | 8.8M |
| 2025-08-15 | 29.50 | 30.07 | 28.60 | 29.68 | 7.0M |
| 2025-08-14 | 28.92 | 29.86 | 28.56 | 29.55 | 7.3M |
| 2025-08-13 | 27.39 | 29.15 | 27.38 | 29.00 | 10.6M |
| 2025-08-12 | 27.15 | 27.78 | 27.00 | 27.25 | 5.0M |
| 2025-08-11 | 28.00 | 28.20 | 26.85 | 27.19 | 9.7M |
| 2025-08-08 | 26.78 | 27.40 | 26.63 | 26.75 | 6.1M |
| 2025-08-07 | 26.00 | 26.95 | 25.82 | 26.77 | 7.6M |
| 2025-08-06 | 25.66 | 26.03 | 25.27 | 26.00 | 4.6M |
| 2025-08-05 | 25.88 | 26.13 | 25.50 | 25.63 | 4.6M |
| 2025-08-04 | 25.96 | 26.68 | 25.80 | 26.04 | 6.0M |
| 2025-08-01 | 25.40 | 26.03 | 25.16 | 25.95 | 5.8M |
| 2025-07-31 | 25.81 | 25.99 | 25.40 | 25.55 | 6.2M |
| 2025-07-30 | 26.80 | 26.80 | 25.85 | 25.99 | 9.3M |
| 2025-07-29 | 27.77 | 28.12 | 26.70 | 26.97 | 7.5M |
| 2025-07-28 | 27.66 | 27.97 | 26.84 | 27.30 | 12.9M |
| 2025-07-25 | 26.54 | 29.21 | 26.33 | 29.21 | 10.6M |
| 2025-07-24 | 26.36 | 26.75 | 26.21 | 26.55 | 3.5M |
| 2025-07-23 | 26.46 | 26.85 | 26.01 | 26.50 | 6.7M |
| 2025-07-22 | 25.28 | 26.79 | 25.04 | 26.47 | 9.6M |
| 2025-07-21 | 25.07 | 25.58 | 25.00 | 25.28 | 5.0M |
| 2025-07-18 | 24.90 | 25.44 | 24.80 | 25.00 | 4.3M |
| 2025-07-17 | 25.08 | 25.14 | 24.71 | 24.89 | 3.4M |
| 2025-07-16 | 24.62 | 25.34 | 24.34 | 25.01 | 6.5M |
| 2025-07-15 | 25.50 | 25.51 | 24.13 | 24.48 | 10.7M |
| 2025-07-14 | 25.78 | 26.15 | 25.22 | 25.48 | 7.1M |
| 2025-07-11 | 26.56 | 26.75 | 25.98 | 26.13 | 3.3M |
| 2025-07-10 | 27.00 | 27.06 | 26.30 | 26.46 | 2.4M |
| 2025-07-09 | 26.68 | 27.10 | 26.60 | 26.99 | 3.0M |
| 2025-07-08 | 26.75 | 26.93 | 26.08 | 26.72 | 4.3M |
| 2025-07-07 | 26.90 | 27.10 | 26.52 | 26.77 | 2.4M |
| 2025-07-04 | 27.59 | 27.59 | 26.76 | 26.90 | 4.3M |
| 2025-07-03 | 27.38 | 28.20 | 27.23 | 27.69 | 3.9M |
| 2025-07-02 | 28.20 | 28.25 | 27.21 | 27.41 | 3.6M |
| 2025-07-01 | 27.50 | 28.69 | 27.41 | 28.19 | 6.7M |
| 2025-06-30 | 26.86 | 27.84 | 26.58 | 27.38 | 7.9M |
| 2025-06-27 | 26.59 | 27.09 | 26.00 | 26.73 | 5.9M |
| 2025-06-26 | 26.43 | 26.90 | 26.20 | 26.70 | 3.5M |
| 2025-06-25 | 26.84 | 27.40 | 26.34 | 26.44 | 4.4M |
| 2025-06-24 | 25.95 | 27.08 | 25.91 | 26.85 | 7.0M |
| 2025-06-23 | 25.91 | 26.39 | 25.51 | 25.95 | 7.5M |
| 2025-06-20 | 25.52 | 26.00 | 25.17 | 25.96 | 7.7M |
| 2025-06-19 | 25.81 | 26.26 | 25.25 | 25.49 | 4.5M |
| 2025-06-18 | 26.45 | 26.75 | 25.68 | 26.03 | 5.2M |
| 2025-06-17 | 27.45 | 27.87 | 26.37 | 26.61 | 6.7M |
| 2025-06-16 | 28.30 | 28.33 | 27.24 | 27.40 | 8.0M |
| 2025-06-13 | 29.17 | 29.20 | 27.51 | 28.33 | 6.1M |
| 2025-06-12 | 29.19 | 29.36 | 28.88 | 28.99 | 4.2M |
| 2025-06-11 | 29.97 | 29.97 | 29.00 | 29.21 | 3.8M |
| 2025-06-10 | 29.72 | 30.14 | 28.97 | 30.10 | 6.7M |
| 2025-06-09 | 30.53 | 30.53 | 29.62 | 29.72 | 5.4M |
| 2025-06-06 | 30.58 | 30.86 | 30.21 | 30.83 | 3.7M |
| 2025-06-05 | 31.81 | 31.93 | 30.39 | 30.57 | 4.1M |
| 2025-06-04 | 31.27 | 32.10 | 30.95 | 31.84 | 4.0M |
| 2025-06-03 | 30.19 | 31.62 | 29.80 | 31.27 | 6.7M |
| 2025-05-30 | 30.98 | 31.76 | 30.51 | 30.57 | 4.2M |
| 2025-05-29 | 31.08 | 31.21 | 30.70 | 30.95 | 3.7M |
| 2025-05-28 | 31.78 | 32.18 | 30.60 | 31.10 | 6.7M |
| 2025-05-27 | 31.76 | 31.90 | 30.82 | 31.62 | 4.6M |
| 2025-05-26 | 32.18 | 32.52 | 31.34 | 31.75 | 3.5M |
| 2025-05-23 | 32.31 | 32.80 | 31.92 | 31.92 | 2.2M |
| 2025-05-22 | 32.66 | 33.34 | 32.21 | 32.35 | 4.1M |
| 2025-05-21 | 32.93 | 34.04 | 32.50 | 32.57 | 5.6M |
| 2025-05-20 | 33.00 | 34.99 | 32.69 | 33.27 | 8.7M |
| 2025-05-19 | 31.78 | 32.90 | 31.26 | 32.69 | 4.4M |
| 2025-05-16 | 32.52 | 32.80 | 31.67 | 31.85 | 5.5M |
| 2025-05-15 | 32.20 | 33.17 | 31.70 | 32.93 | 7.7M |
| 2025-05-14 | 32.00 | 32.51 | 31.61 | 32.20 | 3.3M |
| 2025-05-13 | 32.02 | 32.48 | 31.38 | 32.25 | 3.1M |
| 2025-05-12 | 31.57 | 32.13 | 31.25 | 32.00 | 3.5M |
| 2025-05-09 | 30.89 | 32.30 | 30.74 | 31.89 | 4.6M |
| 2025-05-08 | 31.78 | 31.90 | 30.46 | 31.10 | 7.8M |
| 2025-05-07 | 32.59 | 33.00 | 31.72 | 31.96 | 3.9M |
| 2025-05-06 | 31.72 | 32.63 | 31.40 | 32.57 | 4.5M |
| 2025-04-30 | 32.90 | 33.98 | 31.75 | 31.98 | 8.9M |
| 2025-04-29 | 31.28 | 34.38 | 30.80 | 32.82 | 7.5M |
| 2025-04-28 | 30.91 | 31.59 | 30.20 | 31.28 | 3.6M |
| 2025-04-25 | 32.12 | 32.12 | 30.73 | 31.04 | 6.4M |
| 2025-04-24 | 29.23 | 32.16 | 29.03 | 32.12 | 11.2M |
| 2025-04-23 | 29.92 | 30.18 | 29.03 | 29.33 | 9.8M |
| 2025-04-22 | 30.96 | 32.30 | 29.34 | 30.65 | 15.4M |
| 2025-04-21 | 27.70 | 29.61 | 27.70 | 29.61 | 17.4M |
| 2025-04-18 | 26.94 | 27.73 | 26.31 | 26.92 | 4.5M |
| 2025-04-17 | 26.30 | 27.88 | 26.02 | 27.01 | 6.4M |
| 2025-04-16 | 26.44 | 26.80 | 26.13 | 26.30 | 3.4M |
| 2025-04-15 | 25.78 | 27.00 | 25.66 | 26.63 | 6.6M |
| 2025-04-14 | 24.96 | 26.59 | 24.96 | 25.93 | 8.0M |
| 2025-04-11 | 24.82 | 25.30 | 24.58 | 24.96 | 5.3M |
| 2025-04-10 | 24.39 | 25.48 | 24.23 | 25.00 | 5.6M |
| 2025-04-09 | 24.74 | 24.96 | 23.84 | 24.35 | 7.8M |
| 2025-04-08 | 23.72 | 24.94 | 23.48 | 24.75 | 10.4M |
| 2025-04-07 | 23.90 | 24.68 | 22.40 | 23.72 | 7.0M |
| 2025-04-03 | 25.18 | 25.19 | 24.54 | 24.85 | 3.7M |
| 2025-04-02 | 24.41 | 25.59 | 24.32 | 25.35 | 5.0M |
| 2025-04-01 | 24.72 | 25.20 | 24.30 | 24.40 | 5.4M |
| 2025-03-31 | 23.63 | 25.08 | 23.63 | 24.71 | 8.1M |
| 2025-03-28 | 23.73 | 24.16 | 23.42 | 23.85 | 3.1M |
| 2025-03-27 | 23.20 | 24.08 | 23.01 | 23.72 | 4.8M |
| 2025-03-26 | 23.11 | 23.39 | 23.00 | 23.16 | 4.1M |
| 2025-03-25 | 23.98 | 24.00 | 23.10 | 23.31 | 7.2M |
| 2025-03-24 | 24.08 | 24.47 | 23.56 | 23.98 | 6.3M |
| 2025-03-21 | 23.30 | 24.39 | 23.09 | 23.72 | 9.4M |
| 2025-03-20 | 22.97 | 23.37 | 22.91 | 23.06 | 5.8M |
| 2025-03-19 | 23.45 | 23.45 | 22.94 | 22.97 | 8.1M |
| 2025-03-18 | 22.70 | 23.84 | 22.70 | 23.49 | 16.3M |
| 2025-03-17 | 22.98 | 23.57 | 22.98 | 23.14 | 26.3M |
| 2025-03-14 | 25.35 | 25.90 | 25.16 | 25.53 | 4.5M |
| 2025-03-13 | 26.02 | 26.33 | 25.13 | 25.34 | 5.2M |
| 2025-03-12 | 26.71 | 27.00 | 25.85 | 25.98 | 4.5M |
| 2025-03-11 | 25.25 | 27.81 | 25.08 | 26.75 | 6.1M |
| 2025-03-10 | 24.75 | 25.49 | 24.56 | 25.29 | 2.9M |
| 2025-03-07 | 24.50 | 24.84 | 24.05 | 24.77 | 2.2M |
| 2025-03-06 | 24.16 | 25.00 | 24.16 | 24.53 | 2.9M |
| 2025-03-05 | 23.90 | 24.38 | 23.61 | 24.22 | 2.9M |
| 2025-03-04 | 24.30 | 24.75 | 23.61 | 23.80 | 3.2M |
| 2025-03-03 | 24.57 | 25.46 | 23.86 | 24.30 | 4.0M |
| 2025-02-28 | 24.60 | 25.11 | 24.45 | 24.66 | 2.1M |
| 2025-02-27 | 23.39 | 24.90 | 23.21 | 24.68 | 3.2M |
| 2025-02-26 | 23.41 | 24.30 | 23.23 | 23.39 | 2.2M |
| 2025-02-25 | 22.52 | 23.81 | 22.33 | 23.48 | 4.1M |
| 2025-02-24 | 22.99 | 23.09 | 22.60 | 22.63 | 2.6M |
| 2025-02-21 | 22.90 | 23.25 | 22.71 | 22.99 | 2.2M |
| 2025-02-20 | 22.29 | 22.99 | 22.05 | 22.90 | 2.3M |
| 2025-02-19 | 22.08 | 22.47 | 21.91 | 22.36 | 2.5M |
| 2025-02-18 | 22.63 | 22.78 | 22.11 | 22.25 | 1.5M |
| 2025-02-17 | 23.94 | 23.94 | 22.60 | 22.65 | 3.2M |
| 2025-02-14 | 23.78 | 24.21 | 23.30 | 23.80 | 2.6M |
| 2025-02-13 | 23.20 | 23.83 | 22.73 | 23.63 | 3.1M |
| 2025-02-12 | 23.03 | 23.28 | 22.51 | 23.22 | 2.8M |
| 2025-02-11 | 23.39 | 23.78 | 22.86 | 23.07 | 2.4M |
| 2025-02-10 | 22.65 | 24.16 | 22.03 | 23.37 | 4.7M |
| 2025-02-07 | 22.79 | 23.15 | 22.46 | 22.63 | 2.5M |
| 2025-02-06 | 22.53 | 22.94 | 22.16 | 22.87 | 2.3M |
| 2025-02-05 | 23.21 | 23.55 | 22.33 | 22.62 | 2.8M |
| 2025-01-27 | 23.74 | 24.04 | 23.35 | 23.42 | 2.0M |
| 2025-01-24 | 23.05 | 23.78 | 22.58 | 23.68 | 3.9M |
| 2025-01-23 | 23.78 | 24.00 | 22.44 | 22.93 | 7.1M |
| 2025-01-22 | 23.97 | 24.13 | 23.46 | 23.55 | 2.5M |
| 2025-01-21 | 23.98 | 24.20 | 23.60 | 23.96 | 1.5M |
| 2025-01-20 | 24.08 | 24.42 | 23.53 | 23.98 | 2.2M |
| 2025-01-17 | 23.79 | 24.06 | 23.53 | 23.99 | 2.3M |
| 2025-01-16 | 22.99 | 24.36 | 22.99 | 23.81 | 4.3M |
| 2025-01-15 | 22.35 | 23.47 | 22.19 | 22.97 | 4.0M |
| 2025-01-14 | 21.86 | 22.38 | 21.53 | 22.35 | 4.1M |
| 2025-01-13 | 21.64 | 22.28 | 21.40 | 21.91 | 3.3M |
| 2025-01-10 | 22.09 | 22.38 | 21.68 | 21.70 | 1.9M |
| 2025-01-09 | 22.12 | 22.38 | 21.67 | 22.12 | 3.1M |
| 2025-01-08 | 22.50 | 22.56 | 21.60 | 22.15 | 3.1M |
| 2025-01-07 | 22.33 | 22.69 | 22.13 | 22.50 | 2.8M |
| 2025-01-06 | 22.41 | 22.68 | 21.53 | 22.36 | 3.6M |
| 2025-01-03 | 23.11 | 23.59 | 22.29 | 22.40 | 3.6M |
| 2025-01-02 | 24.00 | 24.20 | 22.90 | 23.14 | 4.1M |