18.71
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 20.15 | 20.31 | 19.61 | 19.65 | 7,815.1K |
| 09:35 | 19.64 | 19.70 | 19.49 | 19.55 | 2,720.6K |
| 09:40 | 19.55 | 19.63 | 19.47 | 19.50 | 1,937.8K |
| 09:45 | 19.49 | 19.55 | 19.43 | 19.49 | 1,449.5K |
| 09:50 | 19.48 | 19.50 | 19.39 | 19.45 | 1,496.8K |
| 09:55 | 19.43 | 19.47 | 19.39 | 19.44 | 952.3K |
| 10:00 | 19.45 | 19.46 | 19.39 | 19.46 | 963.8K |
| 10:05 | 19.47 | 19.67 | 19.47 | 19.56 | 1,376.9K |
| 10:10 | 19.59 | 19.71 | 19.56 | 19.71 | 1,137.9K |
| 10:15 | 19.70 | 19.75 | 19.61 | 19.65 | 1,247.1K |
| 10:20 | 19.64 | 19.71 | 19.58 | 19.58 | 809.6K |
| 10:25 | 19.57 | 19.60 | 19.51 | 19.51 | 709.1K |
| 10:30 | 19.50 | 19.53 | 19.45 | 19.53 | 756.0K |
| 10:35 | 19.52 | 19.62 | 19.49 | 19.51 | 571.4K |
| 10:40 | 19.53 | 19.60 | 19.49 | 19.56 | 387.5K |
| 10:45 | 19.57 | 19.65 | 19.57 | 19.59 | 462.7K |
| 10:50 | 19.59 | 19.63 | 19.56 | 19.61 | 224.2K |
| 10:55 | 19.61 | 19.63 | 19.57 | 19.62 | 228.7K |
| 11:00 | 19.60 | 19.61 | 19.53 | 19.55 | 323.4K |
| 11:05 | 19.55 | 19.63 | 19.50 | 19.52 | 321.1K |
| 11:10 | 19.52 | 19.55 | 19.48 | 19.48 | 289.8K |
| 11:15 | 19.48 | 19.54 | 19.47 | 19.54 | 204.5K |
| 11:20 | 19.53 | 19.54 | 19.42 | 19.43 | 240.2K |
| 11:25 | 19.43 | 19.45 | 19.41 | 19.43 | 232.2K |
| 11:30 | 19.44 | 19.44 | 19.44 | 19.44 | 6.6K |
| 13:00 | 19.43 | 19.52 | 19.41 | 19.42 | 534.7K |
| 13:05 | 19.41 | 19.43 | 19.35 | 19.40 | 608.5K |
| 13:10 | 19.41 | 19.49 | 19.40 | 19.48 | 305.8K |
| 13:15 | 19.47 | 19.50 | 19.41 | 19.43 | 315.8K |
| 13:20 | 19.43 | 19.44 | 19.40 | 19.43 | 230.1K |
| 13:25 | 19.42 | 19.51 | 19.42 | 19.49 | 291.9K |
| 13:30 | 19.48 | 19.52 | 19.41 | 19.47 | 373.1K |
| 13:35 | 19.43 | 19.47 | 19.40 | 19.44 | 291.4K |
| 13:40 | 19.44 | 19.45 | 19.37 | 19.39 | 411.9K |
| 13:45 | 19.39 | 19.40 | 19.36 | 19.36 | 300.9K |
| 13:50 | 19.37 | 19.48 | 19.37 | 19.47 | 468.7K |
| 13:55 | 19.47 | 19.50 | 19.44 | 19.50 | 449.1K |
| 14:00 | 19.49 | 19.49 | 19.38 | 19.41 | 413.9K |
| 14:05 | 19.41 | 19.42 | 19.34 | 19.37 | 398.3K |
| 14:10 | 19.37 | 19.40 | 19.36 | 19.40 | 375.9K |
| 14:15 | 19.40 | 19.45 | 19.38 | 19.45 | 313.7K |
| 14:20 | 19.43 | 19.46 | 19.42 | 19.42 | 403.5K |
| 14:25 | 19.43 | 19.55 | 19.42 | 19.51 | 379.8K |
| 14:30 | 19.50 | 19.53 | 19.44 | 19.48 | 476.2K |
| 14:35 | 19.49 | 19.50 | 19.40 | 19.41 | 531.7K |
| 14:40 | 19.45 | 19.47 | 19.42 | 19.44 | 532.0K |
| 14:45 | 19.44 | 19.47 | 19.43 | 19.47 | 875.8K |
| 14:50 | 19.47 | 19.56 | 19.43 | 19.56 | 1,386.5K |
| 14:55 | 19.55 | 19.56 | 19.49 | 19.52 | 998.6K |
| 15:40 | 19.54 | 19.54 | 19.54 | 19.54 | 486.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 19.22 | 19.26 | 18.65 | 18.71 | 15.6M |
| 2025-09-25 | 19.66 | 19.79 | 19.19 | 19.22 | 21.7M |
| 2025-09-24 | 19.56 | 19.85 | 19.34 | 19.80 | 32.8M |
| 2025-09-23 | 20.19 | 20.36 | 19.34 | 19.54 | 39.0M |
| 2025-09-22 | 18.20 | 19.99 | 18.20 | 19.99 | 25.8M |
| 2025-09-19 | 18.35 | 18.55 | 18.09 | 18.17 | 9.6M |
| 2025-09-18 | 18.54 | 19.13 | 18.26 | 18.45 | 17.9M |
| 2025-09-17 | 18.32 | 18.74 | 18.18 | 18.65 | 9.5M |
| 2025-09-16 | 18.36 | 18.45 | 17.99 | 18.35 | 9.0M |
| 2025-09-15 | 18.48 | 18.58 | 18.30 | 18.35 | 7.1M |
| 2025-09-12 | 18.77 | 18.77 | 18.41 | 18.57 | 10.9M |
| 2025-09-11 | 18.29 | 18.84 | 18.01 | 18.80 | 17.4M |
| 2025-09-10 | 18.47 | 18.59 | 18.17 | 18.30 | 10.5M |
| 2025-09-09 | 18.50 | 18.79 | 18.20 | 18.58 | 13.4M |
| 2025-09-08 | 18.32 | 18.55 | 18.14 | 18.40 | 10.5M |
| 2025-09-05 | 17.43 | 18.28 | 17.43 | 18.26 | 10.9M |
| 2025-09-04 | 17.56 | 18.02 | 17.11 | 17.44 | 11.6M |
| 2025-09-03 | 18.15 | 18.34 | 17.53 | 17.56 | 9.2M |
| 2025-09-02 | 18.40 | 18.41 | 17.55 | 18.18 | 14.1M |
| 2025-09-01 | 18.37 | 18.66 | 18.25 | 18.42 | 16.7M |
| 2025-08-29 | 18.22 | 18.96 | 18.22 | 18.25 | 26.6M |
| 2025-08-28 | 17.50 | 17.67 | 16.86 | 17.65 | 11.0M |
| 2025-08-27 | 17.76 | 18.17 | 17.41 | 17.47 | 10.9M |
| 2025-08-26 | 17.60 | 17.95 | 17.52 | 17.76 | 7.8M |
| 2025-08-25 | 17.80 | 17.85 | 17.50 | 17.66 | 9.0M |
| 2025-08-22 | 17.65 | 17.74 | 17.53 | 17.72 | 7.3M |
| 2025-08-21 | 17.98 | 18.05 | 17.57 | 17.70 | 8.3M |
| 2025-08-20 | 17.58 | 17.93 | 17.40 | 17.93 | 11.6M |
| 2025-08-19 | 17.50 | 17.67 | 17.20 | 17.60 | 9.3M |
| 2025-08-18 | 17.22 | 17.56 | 17.18 | 17.47 | 9.3M |
| 2025-08-15 | 16.78 | 17.20 | 16.77 | 17.18 | 7.0M |
| 2025-08-14 | 17.34 | 17.34 | 16.77 | 16.83 | 8.1M |
| 2025-08-13 | 17.22 | 17.30 | 17.11 | 17.28 | 6.1M |
| 2025-08-12 | 17.23 | 17.30 | 17.07 | 17.22 | 4.9M |
| 2025-08-11 | 16.92 | 17.34 | 16.72 | 17.28 | 8.9M |
| 2025-08-08 | 16.98 | 16.98 | 16.73 | 16.85 | 7.0M |
| 2025-08-07 | 16.84 | 17.11 | 16.81 | 17.00 | 11.8M |
| 2025-08-06 | 17.26 | 17.42 | 17.21 | 17.37 | 5.9M |
| 2025-08-05 | 17.18 | 17.28 | 17.10 | 17.26 | 6.0M |
| 2025-08-04 | 16.77 | 17.14 | 16.73 | 17.13 | 5.7M |
| 2025-08-01 | 16.73 | 16.97 | 16.70 | 16.83 | 4.0M |
| 2025-07-31 | 16.93 | 17.14 | 16.63 | 16.73 | 6.2M |
| 2025-07-30 | 17.13 | 17.20 | 16.77 | 16.92 | 5.3M |
| 2025-07-29 | 17.13 | 17.21 | 16.99 | 17.15 | 5.3M |
| 2025-07-28 | 17.15 | 17.29 | 17.04 | 17.19 | 5.4M |
| 2025-07-25 | 16.96 | 17.24 | 16.93 | 17.11 | 5.8M |
| 2025-07-24 | 16.82 | 17.02 | 16.70 | 17.01 | 5.3M |
| 2025-07-23 | 17.04 | 17.08 | 16.71 | 16.74 | 7.6M |
| 2025-07-22 | 17.10 | 17.28 | 16.91 | 17.04 | 8.4M |
| 2025-07-21 | 16.92 | 17.13 | 16.85 | 17.08 | 10.2M |
| 2025-07-18 | 16.96 | 17.73 | 16.91 | 17.18 | 19.1M |
| 2025-07-17 | 16.71 | 16.96 | 16.69 | 16.82 | 5.7M |
| 2025-07-16 | 16.87 | 16.90 | 16.70 | 16.81 | 6.8M |
| 2025-07-15 | 16.65 | 16.97 | 16.42 | 16.88 | 10.0M |
| 2025-07-14 | 16.39 | 16.83 | 16.39 | 16.65 | 7.6M |
| 2025-07-11 | 16.38 | 16.56 | 16.31 | 16.46 | 6.7M |
| 2025-07-10 | 16.20 | 16.53 | 16.15 | 16.38 | 6.0M |
| 2025-07-09 | 16.30 | 16.52 | 16.21 | 16.26 | 5.0M |
| 2025-07-08 | 16.02 | 16.28 | 16.00 | 16.25 | 4.5M |
| 2025-07-07 | 16.03 | 16.12 | 15.95 | 16.03 | 3.4M |
| 2025-07-04 | 16.38 | 16.38 | 16.04 | 16.11 | 4.9M |
| 2025-07-03 | 16.25 | 16.42 | 16.16 | 16.38 | 4.6M |
| 2025-07-02 | 16.41 | 16.43 | 16.11 | 16.27 | 5.4M |
| 2025-07-01 | 16.44 | 16.54 | 16.21 | 16.44 | 5.0M |
| 2025-06-30 | 16.32 | 16.49 | 16.25 | 16.44 | 6.0M |
| 2025-06-27 | 16.30 | 16.37 | 16.21 | 16.27 | 5.8M |
| 2025-06-26 | 16.40 | 16.50 | 16.20 | 16.25 | 6.2M |
| 2025-06-25 | 16.31 | 16.47 | 16.26 | 16.40 | 8.2M |
| 2025-06-24 | 16.08 | 16.35 | 16.06 | 16.33 | 8.7M |
| 2025-06-23 | 15.61 | 16.17 | 15.48 | 16.10 | 7.8M |
| 2025-06-20 | 15.87 | 16.04 | 15.50 | 15.77 | 4.7M |
| 2025-06-19 | 16.00 | 16.22 | 15.86 | 15.91 | 5.0M |
| 2025-06-18 | 15.90 | 16.37 | 15.80 | 16.20 | 7.9M |
| 2025-06-17 | 15.80 | 16.10 | 15.75 | 15.91 | 5.0M |
| 2025-06-16 | 15.52 | 15.80 | 15.48 | 15.74 | 3.7M |
| 2025-06-13 | 15.95 | 16.06 | 15.56 | 15.57 | 6.3M |
| 2025-06-12 | 15.88 | 16.08 | 15.72 | 16.05 | 5.2M |
| 2025-06-11 | 15.78 | 15.97 | 15.77 | 15.91 | 4.7M |
| 2025-06-10 | 16.17 | 16.22 | 15.66 | 15.80 | 8.8M |
| 2025-06-09 | 16.16 | 16.35 | 16.07 | 16.21 | 8.2M |
| 2025-06-06 | 16.32 | 16.45 | 16.03 | 16.09 | 8.9M |
| 2025-06-05 | 16.00 | 16.56 | 15.75 | 16.35 | 15.7M |
| 2025-06-04 | 15.84 | 15.96 | 15.84 | 15.91 | 4.9M |
| 2025-06-03 | 15.80 | 16.10 | 15.80 | 15.84 | 7.5M |
| 2025-05-30 | 16.15 | 16.70 | 15.70 | 15.96 | 14.6M |
| 2025-05-29 | 16.12 | 16.37 | 15.96 | 16.22 | 9.6M |
| 2025-05-28 | 15.78 | 16.75 | 15.69 | 16.00 | 13.4M |
| 2025-05-27 | 15.60 | 15.78 | 15.43 | 15.51 | 3.7M |
| 2025-05-26 | 15.31 | 15.97 | 15.31 | 15.72 | 4.9M |
| 2025-05-23 | 15.76 | 15.93 | 15.44 | 15.44 | 5.7M |
| 2025-05-22 | 15.97 | 16.08 | 15.75 | 15.84 | 7.3M |
| 2025-05-21 | 15.71 | 16.38 | 15.59 | 16.12 | 11.0M |
| 2025-05-20 | 15.65 | 15.83 | 15.56 | 15.78 | 3.9M |
| 2025-05-19 | 15.61 | 15.73 | 15.35 | 15.71 | 4.7M |
| 2025-05-16 | 15.44 | 15.94 | 15.36 | 15.68 | 7.2M |
| 2025-05-15 | 15.59 | 16.00 | 15.35 | 15.66 | 10.7M |
| 2025-05-14 | 15.57 | 15.71 | 15.44 | 15.55 | 3.6M |
| 2025-05-13 | 15.96 | 16.00 | 15.60 | 15.63 | 4.9M |
| 2025-05-12 | 15.61 | 15.81 | 15.61 | 15.76 | 4.8M |
| 2025-05-09 | 15.63 | 15.80 | 15.47 | 15.54 | 5.9M |
| 2025-05-08 | 15.55 | 15.96 | 15.50 | 15.82 | 5.3M |
| 2025-05-07 | 15.60 | 15.80 | 15.43 | 15.58 | 6.3M |
| 2025-05-06 | 15.20 | 15.54 | 15.20 | 15.54 | 4.9M |
| 2025-04-30 | 15.00 | 15.31 | 15.00 | 15.13 | 4.0M |
| 2025-04-29 | 14.71 | 15.04 | 14.69 | 15.00 | 3.2M |
| 2025-04-28 | 14.88 | 15.02 | 14.70 | 14.79 | 3.7M |
| 2025-04-25 | 14.97 | 15.08 | 14.77 | 15.03 | 4.7M |
| 2025-04-24 | 14.99 | 15.45 | 14.89 | 15.08 | 7.7M |
| 2025-04-23 | 14.67 | 15.09 | 14.61 | 14.93 | 6.9M |
| 2025-04-22 | 14.44 | 14.59 | 14.37 | 14.50 | 3.5M |
| 2025-04-21 | 14.33 | 14.46 | 14.12 | 14.46 | 3.4M |
| 2025-04-18 | 14.18 | 14.32 | 14.08 | 14.23 | 2.7M |
| 2025-04-17 | 14.13 | 14.38 | 14.00 | 14.17 | 3.7M |
| 2025-04-16 | 14.34 | 14.40 | 13.90 | 14.19 | 4.9M |
| 2025-04-15 | 14.28 | 14.41 | 14.16 | 14.36 | 3.2M |
| 2025-04-14 | 14.62 | 14.68 | 14.26 | 14.34 | 6.3M |
| 2025-04-11 | 13.70 | 14.35 | 13.60 | 14.20 | 6.9M |
| 2025-04-10 | 13.73 | 14.13 | 13.73 | 13.83 | 8.0M |
| 2025-04-09 | 12.98 | 13.56 | 12.13 | 13.44 | 10.1M |
| 2025-04-08 | 13.95 | 14.13 | 12.79 | 13.27 | 14.2M |
| 2025-04-07 | 14.88 | 14.89 | 14.13 | 14.13 | 8.0M |
| 2025-04-03 | 15.86 | 16.07 | 15.60 | 15.70 | 4.2M |
| 2025-04-02 | 15.94 | 16.21 | 15.88 | 16.00 | 3.8M |
| 2025-04-01 | 16.16 | 16.25 | 15.97 | 16.00 | 5.4M |
| 2025-03-31 | 16.29 | 16.38 | 15.66 | 15.97 | 8.3M |
| 2025-03-28 | 16.70 | 16.89 | 16.45 | 16.45 | 5.7M |
| 2025-03-27 | 16.82 | 16.97 | 16.50 | 16.70 | 7.0M |
| 2025-03-26 | 16.80 | 17.06 | 16.67 | 16.95 | 7.5M |
| 2025-03-25 | 16.65 | 16.84 | 16.43 | 16.74 | 8.3M |
| 2025-03-24 | 17.47 | 17.47 | 16.33 | 16.75 | 13.9M |
| 2025-03-21 | 17.84 | 17.98 | 17.33 | 17.47 | 13.1M |
| 2025-03-20 | 18.60 | 18.65 | 18.01 | 18.04 | 16.8M |
| 2025-03-19 | 18.71 | 19.10 | 18.41 | 18.79 | 15.1M |
| 2025-03-18 | 19.00 | 19.16 | 18.70 | 18.86 | 23.9M |
| 2025-03-17 | 18.35 | 19.50 | 18.20 | 19.23 | 42.7M |
| 2025-03-14 | 17.72 | 18.16 | 17.35 | 18.10 | 26.9M |
| 2025-03-13 | 18.53 | 18.55 | 17.56 | 17.80 | 34.5M |
| 2025-03-12 | 16.93 | 18.59 | 16.75 | 18.59 | 23.9M |
| 2025-03-11 | 16.70 | 16.98 | 16.59 | 16.90 | 6.4M |
| 2025-03-10 | 16.91 | 17.26 | 16.88 | 17.00 | 7.2M |
| 2025-03-07 | 17.17 | 17.40 | 16.88 | 17.00 | 10.5M |
| 2025-03-06 | 17.26 | 17.31 | 17.08 | 17.09 | 11.8M |
| 2025-03-05 | 17.00 | 17.29 | 16.88 | 17.18 | 9.4M |
| 2025-03-04 | 16.50 | 17.29 | 16.40 | 17.09 | 11.0M |
| 2025-03-03 | 16.38 | 17.08 | 16.23 | 16.59 | 9.3M |
| 2025-02-28 | 17.00 | 17.09 | 16.22 | 16.29 | 9.3M |
| 2025-02-27 | 17.35 | 17.40 | 16.72 | 17.15 | 11.8M |
| 2025-02-26 | 17.10 | 17.39 | 16.95 | 17.32 | 15.0M |
| 2025-02-25 | 16.57 | 17.13 | 16.53 | 16.90 | 11.1M |
| 2025-02-24 | 16.75 | 16.88 | 16.36 | 16.79 | 8.7M |
| 2025-02-21 | 16.54 | 16.83 | 16.48 | 16.75 | 9.3M |
| 2025-02-20 | 16.50 | 16.69 | 16.35 | 16.64 | 9.2M |
| 2025-02-19 | 15.49 | 16.45 | 15.30 | 16.42 | 11.8M |
| 2025-02-18 | 16.50 | 16.60 | 16.02 | 16.12 | 6.6M |
| 2025-02-17 | 16.41 | 16.60 | 16.17 | 16.53 | 8.6M |
| 2025-02-14 | 16.50 | 16.63 | 16.33 | 16.44 | 7.2M |
| 2025-02-13 | 16.94 | 16.98 | 16.53 | 16.54 | 7.8M |
| 2025-02-12 | 16.70 | 16.93 | 16.54 | 16.89 | 8.9M |
| 2025-02-11 | 16.55 | 16.84 | 16.33 | 16.74 | 11.5M |
| 2025-02-10 | 16.50 | 16.59 | 16.35 | 16.55 | 6.2M |
| 2025-02-07 | 16.40 | 16.72 | 16.28 | 16.51 | 9.9M |
| 2025-02-06 | 15.80 | 16.60 | 15.76 | 16.49 | 8.1M |
| 2025-02-05 | 15.91 | 15.99 | 15.75 | 15.90 | 4.5M |
| 2025-01-27 | 16.04 | 16.18 | 15.62 | 15.62 | 5.2M |
| 2025-01-24 | 15.62 | 16.05 | 15.59 | 16.05 | 6.1M |
| 2025-01-23 | 15.86 | 16.07 | 15.70 | 15.70 | 5.7M |
| 2025-01-22 | 15.73 | 16.03 | 15.64 | 15.70 | 4.4M |
| 2025-01-21 | 15.85 | 15.88 | 15.62 | 15.84 | 5.2M |
| 2025-01-20 | 15.80 | 15.88 | 15.63 | 15.72 | 3.9M |
| 2025-01-17 | 15.53 | 15.82 | 15.52 | 15.63 | 4.3M |
| 2025-01-16 | 15.75 | 15.92 | 15.36 | 15.62 | 7.8M |
| 2025-01-15 | 15.60 | 15.86 | 15.46 | 15.73 | 7.4M |
| 2025-01-14 | 14.85 | 15.66 | 14.79 | 15.64 | 7.7M |
| 2025-01-13 | 14.38 | 14.93 | 14.22 | 14.73 | 4.5M |
| 2025-01-10 | 14.84 | 15.23 | 14.60 | 14.60 | 5.5M |
| 2025-01-09 | 14.72 | 15.14 | 14.62 | 14.97 | 4.9M |
| 2025-01-08 | 14.68 | 15.02 | 14.20 | 14.86 | 6.7M |
| 2025-01-07 | 14.36 | 14.77 | 14.30 | 14.76 | 4.9M |
| 2025-01-06 | 14.50 | 14.65 | 14.00 | 14.35 | 4.7M |
| 2025-01-03 | 15.25 | 15.34 | 14.41 | 14.43 | 6.3M |
| 2025-01-02 | 15.65 | 15.74 | 14.90 | 15.09 | 7.3M |