52.91
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 49.79 | 50.05 | 49.18 | 49.64 | 892.7K |
| 09:35 | 49.64 | 49.94 | 49.50 | 49.75 | 194.8K |
| 09:40 | 49.75 | 50.10 | 49.73 | 50.00 | 267.0K |
| 09:45 | 50.00 | 51.34 | 49.75 | 51.13 | 822.4K |
| 09:50 | 50.98 | 51.13 | 50.58 | 50.98 | 522.4K |
| 09:55 | 50.97 | 51.64 | 50.87 | 51.11 | 687.4K |
| 10:00 | 51.11 | 51.11 | 50.65 | 50.77 | 183.7K |
| 10:05 | 50.75 | 50.97 | 50.53 | 50.53 | 199.1K |
| 10:10 | 50.47 | 50.56 | 49.98 | 50.26 | 231.2K |
| 10:15 | 50.22 | 50.42 | 50.07 | 50.42 | 119.3K |
| 10:20 | 50.41 | 50.63 | 50.41 | 50.48 | 101.9K |
| 10:25 | 50.48 | 50.99 | 50.48 | 50.78 | 138.4K |
| 10:30 | 50.78 | 50.78 | 50.49 | 50.62 | 82.0K |
| 10:35 | 50.62 | 50.88 | 50.51 | 50.87 | 134.5K |
| 10:40 | 50.78 | 50.99 | 50.60 | 50.83 | 205.6K |
| 10:45 | 50.78 | 50.98 | 50.78 | 50.83 | 43.6K |
| 10:50 | 50.82 | 51.00 | 50.81 | 50.85 | 67.4K |
| 10:55 | 50.85 | 50.95 | 50.79 | 50.79 | 68.3K |
| 11:00 | 50.81 | 51.00 | 50.76 | 50.97 | 103.3K |
| 11:05 | 50.90 | 51.25 | 50.90 | 51.14 | 150.4K |
| 11:10 | 51.16 | 51.16 | 50.85 | 50.98 | 61.0K |
| 11:15 | 50.99 | 51.13 | 50.87 | 50.88 | 36.5K |
| 11:20 | 50.86 | 51.28 | 50.86 | 51.25 | 130.5K |
| 11:25 | 51.07 | 51.24 | 51.03 | 51.03 | 73.4K |
| 13:00 | 51.05 | 52.88 | 51.05 | 51.88 | 1,095.8K |
| 13:05 | 51.88 | 51.88 | 51.15 | 51.67 | 342.8K |
| 13:10 | 51.61 | 52.17 | 51.55 | 51.55 | 198.0K |
| 13:15 | 51.50 | 51.63 | 51.43 | 51.56 | 101.7K |
| 13:20 | 51.55 | 51.59 | 51.47 | 51.49 | 66.8K |
| 13:25 | 51.47 | 51.47 | 51.11 | 51.11 | 58.5K |
| 13:30 | 51.11 | 51.20 | 51.11 | 51.14 | 153.9K |
| 13:35 | 51.12 | 51.75 | 51.05 | 51.50 | 64.8K |
| 13:40 | 51.40 | 51.40 | 51.27 | 51.28 | 43.5K |
| 13:45 | 51.31 | 51.31 | 51.04 | 51.06 | 89.9K |
| 13:50 | 51.05 | 51.17 | 50.82 | 50.83 | 172.3K |
| 13:55 | 50.81 | 50.85 | 50.52 | 50.52 | 84.4K |
| 14:00 | 50.53 | 50.79 | 50.52 | 50.72 | 90.9K |
| 14:05 | 50.73 | 50.73 | 50.62 | 50.67 | 43.1K |
| 14:10 | 50.66 | 50.80 | 50.58 | 50.60 | 67.8K |
| 14:15 | 50.60 | 50.86 | 50.60 | 50.83 | 50.2K |
| 14:20 | 50.83 | 50.83 | 50.65 | 50.65 | 51.7K |
| 14:25 | 50.66 | 50.67 | 50.25 | 50.44 | 134.3K |
| 14:30 | 50.44 | 50.72 | 50.21 | 50.21 | 142.9K |
| 14:35 | 50.26 | 50.49 | 50.21 | 50.38 | 168.0K |
| 14:40 | 50.37 | 50.77 | 50.35 | 50.74 | 156.6K |
| 14:45 | 50.77 | 50.90 | 50.73 | 50.74 | 123.3K |
| 14:50 | 50.74 | 50.74 | 50.50 | 50.51 | 124.0K |
| 14:55 | 50.51 | 50.51 | 50.39 | 50.41 | 71.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 54.07 | 54.98 | 50.90 | 52.91 | 7.4M |
| 2025-09-29 | 52.01 | 53.50 | 50.00 | 52.35 | 8.8M |
| 2025-09-26 | 50.00 | 52.88 | 49.00 | 50.41 | 9.3M |
| 2025-09-25 | 49.78 | 50.30 | 48.54 | 48.54 | 4.1M |
| 2025-09-24 | 48.15 | 49.99 | 47.01 | 49.78 | 6.2M |
| 2025-09-23 | 48.62 | 50.30 | 46.71 | 47.74 | 4.8M |
| 2025-09-22 | 48.80 | 51.29 | 48.18 | 49.00 | 5.2M |
| 2025-09-19 | 49.02 | 49.02 | 47.25 | 48.50 | 4.5M |
| 2025-09-18 | 51.50 | 51.50 | 48.60 | 49.06 | 6.9M |
| 2025-09-17 | 51.60 | 51.99 | 50.00 | 51.50 | 6.5M |
| 2025-09-16 | 49.80 | 51.90 | 48.29 | 51.02 | 8.6M |
| 2025-09-15 | 48.82 | 51.23 | 48.00 | 49.60 | 6.6M |
| 2025-09-12 | 49.20 | 49.38 | 47.82 | 48.83 | 3.5M |
| 2025-09-11 | 48.50 | 49.69 | 48.02 | 49.01 | 4.0M |
| 2025-09-10 | 48.64 | 48.80 | 47.35 | 48.08 | 3.3M |
| 2025-09-09 | 49.37 | 49.91 | 48.17 | 48.61 | 3.8M |
| 2025-09-08 | 50.00 | 50.50 | 48.56 | 49.48 | 5.1M |
| 2025-09-05 | 47.10 | 49.98 | 47.02 | 49.50 | 5.9M |
| 2025-09-04 | 47.58 | 49.09 | 45.80 | 47.09 | 4.6M |
| 2025-09-03 | 48.48 | 49.81 | 47.28 | 47.75 | 3.9M |
| 2025-09-02 | 50.20 | 50.27 | 47.68 | 48.20 | 4.8M |
| 2025-09-01 | 49.79 | 50.78 | 48.51 | 50.29 | 5.5M |
| 2025-08-29 | 48.00 | 50.92 | 47.70 | 50.01 | 7.5M |
| 2025-08-28 | 48.00 | 48.99 | 46.20 | 48.10 | 6.2M |
| 2025-08-27 | 51.17 | 52.10 | 47.60 | 47.99 | 7.7M |
| 2025-08-26 | 47.55 | 52.33 | 47.49 | 50.40 | 10.6M |
| 2025-08-25 | 47.11 | 48.85 | 46.57 | 48.06 | 6.3M |
| 2025-08-22 | 46.66 | 47.80 | 46.15 | 46.93 | 4.7M |
| 2025-08-21 | 47.80 | 48.25 | 46.10 | 46.44 | 4.9M |
| 2025-08-20 | 49.30 | 49.50 | 46.83 | 48.14 | 7.0M |
| 2025-08-19 | 50.00 | 50.50 | 47.90 | 49.37 | 8.2M |
| 2025-08-18 | 45.33 | 50.69 | 44.56 | 50.27 | 14.3M |
| 2025-08-15 | 43.56 | 45.48 | 43.56 | 44.96 | 6.4M |
| 2025-08-14 | 43.53 | 44.55 | 42.20 | 43.56 | 5.8M |
| 2025-08-13 | 44.30 | 44.55 | 43.02 | 43.53 | 4.1M |
| 2025-08-12 | 43.73 | 44.12 | 43.10 | 43.74 | 3.7M |
| 2025-08-11 | 43.20 | 43.98 | 42.99 | 43.56 | 4.2M |
| 2025-08-08 | 43.20 | 43.88 | 42.25 | 42.71 | 3.9M |
| 2025-08-07 | 43.96 | 44.76 | 42.50 | 42.65 | 5.6M |
| 2025-08-06 | 41.94 | 43.12 | 41.44 | 42.95 | 4.5M |
| 2025-08-05 | 42.11 | 42.41 | 41.71 | 42.00 | 3.0M |
| 2025-08-04 | 40.75 | 42.30 | 40.23 | 42.20 | 5.7M |
| 2025-08-01 | 41.50 | 41.50 | 40.03 | 40.35 | 2.3M |
| 2025-07-31 | 41.52 | 42.16 | 40.85 | 40.95 | 3.4M |
| 2025-07-30 | 41.48 | 42.47 | 40.37 | 41.01 | 3.6M |
| 2025-07-29 | 41.05 | 41.44 | 40.70 | 41.06 | 2.7M |
| 2025-07-28 | 40.25 | 41.61 | 40.25 | 41.30 | 4.8M |
| 2025-07-25 | 39.93 | 40.77 | 39.70 | 40.22 | 2.6M |
| 2025-07-24 | 39.31 | 39.79 | 39.10 | 39.65 | 1.6M |
| 2025-07-23 | 39.99 | 40.00 | 39.08 | 39.26 | 2.2M |
| 2025-07-22 | 40.58 | 40.65 | 39.70 | 39.92 | 2.8M |
| 2025-07-21 | 40.77 | 40.80 | 40.29 | 40.56 | 1.8M |
| 2025-07-18 | 40.02 | 40.84 | 40.02 | 40.54 | 2.6M |
| 2025-07-17 | 39.79 | 40.27 | 39.35 | 40.19 | 2.1M |
| 2025-07-16 | 40.12 | 40.20 | 39.58 | 39.64 | 1.8M |
| 2025-07-15 | 39.74 | 40.12 | 38.92 | 39.94 | 2.9M |
| 2025-07-14 | 39.94 | 40.38 | 39.58 | 39.69 | 1.9M |
| 2025-07-11 | 39.76 | 40.19 | 39.23 | 39.95 | 2.4M |
| 2025-07-10 | 40.68 | 40.93 | 39.61 | 39.92 | 3.4M |
| 2025-07-09 | 41.50 | 41.80 | 40.59 | 40.67 | 3.0M |
| 2025-07-08 | 41.79 | 41.80 | 40.99 | 41.45 | 3.6M |
| 2025-07-07 | 41.78 | 41.98 | 41.06 | 41.40 | 2.4M |
| 2025-07-04 | 41.85 | 42.82 | 40.72 | 41.40 | 4.3M |
| 2025-07-03 | 41.18 | 42.25 | 41.15 | 42.05 | 3.8M |
| 2025-07-02 | 43.68 | 43.68 | 41.14 | 41.34 | 5.1M |
| 2025-07-01 | 44.04 | 45.43 | 42.90 | 43.55 | 6.8M |
| 2025-06-30 | 46.85 | 47.90 | 44.85 | 45.64 | 9.1M |
| 2025-06-27 | 44.90 | 46.48 | 42.58 | 45.76 | 10.6M |
| 2025-06-26 | 46.00 | 47.28 | 44.31 | 44.70 | 10.0M |
| 2025-06-25 | 43.53 | 48.75 | 42.41 | 47.10 | 12.1M |
| 2025-06-24 | 42.50 | 43.45 | 41.70 | 42.79 | 8.0M |
| 2025-06-23 | 39.83 | 43.20 | 39.61 | 43.12 | 9.0M |
| 2025-06-20 | 41.11 | 43.00 | 40.45 | 41.11 | 8.2M |
| 2025-06-19 | 41.71 | 43.91 | 40.18 | 40.50 | 7.6M |
| 2025-06-18 | 40.16 | 42.89 | 39.55 | 42.16 | 7.7M |
| 2025-06-17 | 38.69 | 41.38 | 38.67 | 40.67 | 6.6M |
| 2025-06-16 | 37.04 | 39.20 | 37.04 | 38.62 | 3.5M |
| 2025-06-13 | 37.50 | 38.39 | 37.08 | 37.48 | 3.3M |
| 2025-06-12 | 36.76 | 38.52 | 36.73 | 38.08 | 4.9M |
| 2025-06-11 | 36.18 | 38.00 | 36.12 | 36.75 | 4.6M |
| 2025-06-10 | 36.35 | 37.09 | 35.51 | 36.18 | 2.9M |
| 2025-06-09 | 36.03 | 37.09 | 36.03 | 36.41 | 2.9M |
| 2025-06-06 | 35.60 | 36.84 | 35.44 | 36.27 | 2.8M |
| 2025-06-05 | 36.06 | 36.66 | 35.60 | 35.89 | 3.1M |
| 2025-06-04 | 34.03 | 36.58 | 34.00 | 36.43 | 6.3M |
| 2025-06-03 | 33.45 | 34.08 | 33.30 | 33.70 | 1.3M |
| 2025-05-30 | 34.92 | 34.92 | 33.66 | 33.78 | 2.4M |
| 2025-05-29 | 34.48 | 35.88 | 34.48 | 35.25 | 2.0M |
| 2025-05-28 | 34.91 | 35.63 | 34.50 | 34.54 | 1.4M |
| 2025-05-27 | 35.41 | 35.78 | 34.68 | 35.00 | 1.5M |
| 2025-05-26 | 35.20 | 35.50 | 34.70 | 35.40 | 1.3M |
| 2025-05-23 | 35.20 | 36.04 | 35.01 | 35.01 | 2.0M |
| 2025-05-22 | 36.50 | 36.67 | 35.10 | 35.25 | 2.6M |
| 2025-05-21 | 36.40 | 37.53 | 36.03 | 36.92 | 3.5M |
| 2025-05-20 | 36.42 | 36.54 | 35.95 | 36.49 | 1.4M |
| 2025-05-19 | 36.31 | 36.32 | 35.08 | 36.02 | 1.5M |
| 2025-05-16 | 36.30 | 36.86 | 36.25 | 36.29 | 1.5M |
| 2025-05-15 | 37.00 | 37.05 | 36.32 | 36.42 | 1.4M |
| 2025-05-14 | 37.64 | 37.83 | 36.70 | 37.09 | 2.1M |
| 2025-05-13 | 38.60 | 38.99 | 37.43 | 37.54 | 2.8M |
| 2025-05-12 | 37.20 | 38.71 | 36.95 | 38.25 | 4.2M |
| 2025-05-09 | 37.00 | 37.02 | 35.70 | 36.43 | 2.1M |
| 2025-05-08 | 36.29 | 37.13 | 36.21 | 37.06 | 2.3M |
| 2025-05-07 | 37.50 | 37.71 | 36.07 | 36.47 | 2.4M |
| 2025-05-06 | 36.43 | 36.88 | 35.87 | 36.86 | 2.7M |
| 2025-04-30 | 47.90 | 50.25 | 47.90 | 50.00 | 2.7M |
| 2025-04-29 | 49.80 | 49.88 | 46.50 | 47.60 | 3.9M |
| 2025-04-28 | 50.76 | 53.98 | 49.63 | 52.98 | 3.1M |
| 2025-04-25 | 50.59 | 51.12 | 50.21 | 50.70 | 1.0M |
| 2025-04-24 | 51.69 | 51.90 | 50.38 | 50.77 | 1.2M |
| 2025-04-23 | 50.97 | 51.90 | 50.50 | 51.67 | 1.7M |
| 2025-04-22 | 50.58 | 51.11 | 50.12 | 50.46 | 1.1M |
| 2025-04-21 | 50.42 | 51.32 | 49.50 | 51.02 | 1.6M |
| 2025-04-18 | 48.96 | 50.54 | 48.50 | 49.70 | 1.6M |
| 2025-04-17 | 49.54 | 50.10 | 48.96 | 48.96 | 1.4M |
| 2025-04-16 | 51.00 | 51.00 | 48.70 | 49.51 | 1.5M |
| 2025-04-15 | 51.52 | 51.91 | 50.22 | 50.69 | 2.0M |
| 2025-04-14 | 51.16 | 52.89 | 50.70 | 50.84 | 3.1M |
| 2025-04-11 | 47.70 | 49.30 | 47.41 | 48.73 | 2.2M |
| 2025-04-10 | 47.58 | 49.78 | 47.58 | 47.63 | 2.9M |
| 2025-04-09 | 43.58 | 46.25 | 40.02 | 45.57 | 3.3M |
| 2025-04-08 | 46.06 | 47.15 | 43.00 | 44.99 | 3.3M |
| 2025-04-07 | 51.10 | 52.00 | 45.36 | 45.36 | 3.3M |
| 2025-04-03 | 58.58 | 59.76 | 56.16 | 56.70 | 2.5M |
| 2025-04-02 | 60.18 | 61.28 | 59.50 | 59.54 | 2.2M |
| 2025-04-01 | 59.85 | 62.11 | 59.85 | 60.47 | 2.6M |
| 2025-03-31 | 61.19 | 61.19 | 58.40 | 59.81 | 2.9M |
| 2025-03-28 | 58.61 | 62.30 | 58.31 | 62.00 | 3.9M |
| 2025-03-27 | 57.80 | 59.50 | 57.20 | 58.19 | 1.4M |
| 2025-03-26 | 57.79 | 59.00 | 57.79 | 58.27 | 1.2M |
| 2025-03-25 | 58.53 | 59.51 | 57.30 | 58.13 | 1.4M |
| 2025-03-24 | 58.88 | 60.47 | 57.04 | 59.09 | 1.8M |
| 2025-03-21 | 61.35 | 61.35 | 58.60 | 58.89 | 2.2M |
| 2025-03-20 | 62.05 | 62.61 | 61.33 | 61.35 | 1.5M |
| 2025-03-19 | 63.39 | 63.39 | 61.23 | 62.00 | 2.1M |
| 2025-03-18 | 62.47 | 64.28 | 62.12 | 63.40 | 2.7M |
| 2025-03-17 | 62.07 | 63.15 | 61.11 | 62.67 | 2.5M |
| 2025-03-14 | 60.76 | 62.29 | 59.73 | 61.81 | 2.4M |
| 2025-03-13 | 62.86 | 63.56 | 59.93 | 60.75 | 3.1M |
| 2025-03-12 | 64.28 | 64.30 | 62.84 | 63.00 | 2.9M |
| 2025-03-11 | 61.54 | 63.97 | 61.54 | 63.67 | 3.0M |
| 2025-03-10 | 61.99 | 63.88 | 61.99 | 62.58 | 2.9M |
| 2025-03-07 | 63.99 | 65.00 | 62.60 | 63.06 | 3.7M |
| 2025-03-06 | 63.63 | 65.50 | 63.46 | 64.65 | 4.6M |
| 2025-03-05 | 64.50 | 65.18 | 61.80 | 63.32 | 5.2M |
| 2025-03-04 | 68.01 | 68.05 | 63.56 | 65.43 | 5.2M |
| 2025-03-03 | 67.01 | 72.60 | 66.00 | 70.36 | 6.7M |
| 2025-02-28 | 68.53 | 74.81 | 66.00 | 66.86 | 7.5M |
| 2025-02-27 | 63.10 | 75.00 | 62.28 | 70.70 | 8.2M |
| 2025-02-26 | 61.18 | 65.55 | 60.65 | 62.99 | 6.8M |
| 2025-02-25 | 58.34 | 62.63 | 58.34 | 61.15 | 5.5M |
| 2025-02-24 | 59.08 | 61.00 | 57.00 | 60.15 | 5.5M |
| 2025-02-21 | 58.82 | 61.23 | 58.82 | 59.80 | 7.1M |
| 2025-02-20 | 59.00 | 63.78 | 57.32 | 60.69 | 10.6M |
| 2025-02-19 | 51.50 | 53.73 | 51.10 | 53.40 | 3.2M |
| 2025-02-18 | 53.00 | 53.93 | 51.13 | 51.41 | 3.2M |
| 2025-02-17 | 53.17 | 54.12 | 52.09 | 52.80 | 2.9M |
| 2025-02-14 | 53.40 | 54.68 | 52.60 | 53.18 | 4.3M |
| 2025-02-13 | 53.50 | 55.00 | 53.05 | 53.80 | 5.2M |
| 2025-02-12 | 52.50 | 53.30 | 52.00 | 53.21 | 2.6M |
| 2025-02-11 | 53.23 | 53.98 | 52.50 | 52.65 | 2.8M |
| 2025-02-10 | 52.53 | 52.99 | 51.71 | 52.99 | 2.7M |
| 2025-02-07 | 52.77 | 53.40 | 51.70 | 52.64 | 3.6M |
| 2025-02-06 | 48.80 | 53.49 | 48.54 | 52.97 | 4.4M |
| 2025-02-05 | 48.55 | 49.12 | 47.90 | 48.80 | 1.6M |
| 2025-01-27 | 50.17 | 50.56 | 48.03 | 48.08 | 2.1M |
| 2025-01-24 | 49.80 | 50.87 | 49.40 | 49.99 | 2.2M |
| 2025-01-23 | 51.65 | 51.92 | 49.61 | 49.61 | 2.7M |
| 2025-01-22 | 50.86 | 51.85 | 50.41 | 50.86 | 2.1M |
| 2025-01-21 | 50.83 | 52.16 | 50.38 | 51.35 | 3.0M |
| 2025-01-20 | 49.13 | 51.07 | 48.55 | 50.82 | 3.2M |
| 2025-01-17 | 48.00 | 48.90 | 48.00 | 48.28 | 1.7M |
| 2025-01-16 | 49.93 | 50.30 | 48.19 | 48.50 | 2.1M |
| 2025-01-15 | 50.00 | 50.25 | 48.63 | 49.01 | 2.1M |
| 2025-01-14 | 47.61 | 50.09 | 47.24 | 50.05 | 3.0M |
| 2025-01-13 | 47.42 | 48.38 | 45.88 | 47.20 | 2.7M |
| 2025-01-10 | 52.00 | 52.15 | 48.40 | 48.40 | 4.6M |
| 2025-01-09 | 49.10 | 51.64 | 48.91 | 50.96 | 3.4M |
| 2025-01-08 | 49.58 | 50.44 | 47.68 | 49.68 | 2.9M |
| 2025-01-07 | 48.30 | 50.29 | 47.78 | 50.06 | 4.0M |
| 2025-01-06 | 51.27 | 52.60 | 47.16 | 48.74 | 7.0M |
| 2025-01-03 | 59.00 | 64.05 | 51.00 | 51.00 | 6.7M |
| 2025-01-02 | 53.00 | 57.77 | 51.98 | 55.51 | 5.1M |