34.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 35.50 | 35.58 | 35.20 | 35.31 | 276.1K |
| 09:35 | 35.30 | 35.30 | 35.00 | 35.19 | 279.6K |
| 09:40 | 35.20 | 35.22 | 35.00 | 35.00 | 142.2K |
| 09:45 | 35.00 | 35.13 | 34.81 | 34.82 | 271.8K |
| 09:50 | 34.81 | 34.84 | 34.65 | 34.67 | 336.3K |
| 09:55 | 34.62 | 34.81 | 34.60 | 34.73 | 165.9K |
| 10:00 | 34.73 | 34.81 | 34.73 | 34.75 | 59.5K |
| 10:05 | 34.78 | 34.95 | 34.74 | 34.94 | 71.7K |
| 10:10 | 34.90 | 34.95 | 34.80 | 34.84 | 68.2K |
| 10:15 | 34.84 | 35.08 | 34.84 | 35.05 | 91.9K |
| 10:20 | 35.05 | 35.05 | 34.90 | 34.97 | 44.4K |
| 10:25 | 34.97 | 35.10 | 34.96 | 35.02 | 35.4K |
| 10:30 | 35.01 | 35.02 | 34.90 | 34.91 | 76.5K |
| 10:35 | 34.92 | 34.92 | 34.86 | 34.89 | 34.4K |
| 10:40 | 34.89 | 34.90 | 34.84 | 34.85 | 34.2K |
| 10:45 | 34.85 | 34.91 | 34.85 | 34.86 | 19.4K |
| 10:50 | 34.87 | 34.90 | 34.84 | 34.85 | 25.5K |
| 10:55 | 34.85 | 34.91 | 34.85 | 34.86 | 16.2K |
| 11:00 | 34.87 | 34.87 | 34.80 | 34.80 | 44.4K |
| 11:05 | 34.81 | 34.85 | 34.80 | 34.81 | 31.0K |
| 11:10 | 34.82 | 34.82 | 34.75 | 34.76 | 45.5K |
| 11:15 | 34.76 | 34.78 | 34.74 | 34.74 | 36.8K |
| 11:20 | 34.73 | 34.82 | 34.70 | 34.80 | 34.3K |
| 11:25 | 34.80 | 34.84 | 34.79 | 34.82 | 12.0K |
| 13:00 | 34.83 | 34.83 | 34.68 | 34.68 | 100.8K |
| 13:05 | 34.68 | 34.76 | 34.67 | 34.71 | 24.2K |
| 13:10 | 34.73 | 34.84 | 34.73 | 34.84 | 24.3K |
| 13:15 | 34.88 | 34.91 | 34.72 | 34.72 | 39.3K |
| 13:20 | 34.72 | 34.76 | 34.69 | 34.69 | 61.5K |
| 13:25 | 34.67 | 34.68 | 34.62 | 34.63 | 71.4K |
| 13:30 | 34.63 | 34.65 | 34.63 | 34.65 | 22.1K |
| 13:35 | 34.62 | 34.62 | 34.53 | 34.60 | 164.8K |
| 13:40 | 34.60 | 34.60 | 34.54 | 34.55 | 59.1K |
| 13:45 | 34.54 | 34.55 | 34.52 | 34.53 | 38.0K |
| 13:50 | 34.53 | 34.55 | 34.36 | 34.40 | 180.0K |
| 13:55 | 34.40 | 34.43 | 34.32 | 34.43 | 74.6K |
| 14:00 | 34.43 | 34.44 | 34.35 | 34.36 | 76.5K |
| 14:05 | 34.36 | 34.40 | 34.36 | 34.39 | 39.1K |
| 14:10 | 34.38 | 34.39 | 34.25 | 34.25 | 124.2K |
| 14:15 | 34.26 | 34.37 | 34.17 | 34.31 | 112.9K |
| 14:20 | 34.30 | 34.39 | 34.27 | 34.34 | 50.6K |
| 14:25 | 34.39 | 34.39 | 34.26 | 34.30 | 60.0K |
| 14:30 | 34.31 | 34.36 | 34.24 | 34.24 | 64.4K |
| 14:35 | 34.24 | 34.24 | 34.20 | 34.20 | 83.7K |
| 14:40 | 34.20 | 34.34 | 34.19 | 34.34 | 75.2K |
| 14:45 | 34.31 | 34.34 | 34.22 | 34.26 | 94.3K |
| 14:50 | 34.26 | 34.29 | 34.20 | 34.22 | 187.2K |
| 14:55 | 34.22 | 34.24 | 34.21 | 34.22 | 60.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 35.50 | 35.58 | 34.16 | 34.20 | 4.3M |
| 2025-09-25 | 35.50 | 36.00 | 34.60 | 35.74 | 4.8M |
| 2025-09-24 | 34.11 | 35.17 | 33.88 | 35.10 | 4.2M |
| 2025-09-23 | 35.13 | 35.15 | 33.72 | 34.31 | 5.0M |
| 2025-09-22 | 35.70 | 36.20 | 34.88 | 35.13 | 5.5M |
| 2025-09-19 | 36.72 | 37.96 | 35.30 | 36.35 | 9.0M |
| 2025-09-18 | 36.33 | 37.65 | 36.08 | 37.09 | 8.4M |
| 2025-09-17 | 37.41 | 37.42 | 36.04 | 36.23 | 7.0M |
| 2025-09-16 | 37.68 | 38.24 | 36.77 | 37.33 | 6.5M |
| 2025-09-15 | 37.55 | 38.40 | 37.27 | 37.32 | 5.8M |
| 2025-09-12 | 38.51 | 39.92 | 37.95 | 38.02 | 8.9M |
| 2025-09-11 | 38.22 | 38.82 | 37.68 | 38.68 | 8.8M |
| 2025-09-10 | 36.00 | 39.00 | 35.87 | 38.80 | 12.1M |
| 2025-09-09 | 35.74 | 36.93 | 35.59 | 35.99 | 6.4M |
| 2025-09-08 | 37.60 | 39.15 | 36.25 | 36.27 | 10.0M |
| 2025-09-05 | 39.14 | 39.18 | 36.90 | 38.75 | 12.3M |
| 2025-09-04 | 36.20 | 39.88 | 35.30 | 39.20 | 16.1M |
| 2025-09-03 | 36.12 | 37.40 | 35.27 | 36.49 | 12.7M |
| 2025-09-02 | 35.10 | 36.36 | 34.88 | 35.59 | 8.9M |
| 2025-09-01 | 34.88 | 36.66 | 34.33 | 35.59 | 11.4M |
| 2025-08-29 | 32.74 | 35.28 | 32.72 | 34.65 | 10.8M |
| 2025-08-28 | 33.16 | 33.95 | 32.24 | 33.02 | 7.5M |
| 2025-08-27 | 33.55 | 33.77 | 33.00 | 33.16 | 5.8M |
| 2025-08-26 | 32.35 | 33.86 | 32.28 | 33.53 | 9.0M |
| 2025-08-25 | 32.85 | 32.85 | 32.20 | 32.40 | 5.7M |
| 2025-08-22 | 32.55 | 33.33 | 32.52 | 32.69 | 5.9M |
| 2025-08-21 | 32.50 | 33.40 | 32.12 | 32.83 | 6.8M |
| 2025-08-20 | 31.84 | 32.75 | 31.84 | 32.45 | 6.5M |
| 2025-08-19 | 32.18 | 32.36 | 31.96 | 32.00 | 3.8M |
| 2025-08-18 | 31.31 | 32.46 | 31.29 | 32.26 | 6.3M |
| 2025-08-15 | 31.00 | 31.32 | 30.80 | 31.28 | 3.2M |
| 2025-08-14 | 31.60 | 31.95 | 31.03 | 31.07 | 4.7M |
| 2025-08-13 | 32.00 | 32.27 | 31.52 | 31.60 | 4.7M |
| 2025-08-12 | 32.30 | 32.46 | 31.74 | 31.84 | 4.3M |
| 2025-08-11 | 32.13 | 33.18 | 31.90 | 32.38 | 5.2M |
| 2025-08-08 | 31.63 | 32.49 | 31.41 | 32.12 | 6.4M |
| 2025-08-07 | 31.02 | 31.92 | 30.85 | 31.65 | 5.7M |
| 2025-08-06 | 31.03 | 31.26 | 30.81 | 31.09 | 4.0M |
| 2025-08-05 | 31.24 | 31.65 | 30.94 | 31.13 | 3.8M |
| 2025-08-04 | 30.51 | 31.30 | 30.51 | 31.25 | 4.6M |
| 2025-08-01 | 31.96 | 32.11 | 30.63 | 30.95 | 8.0M |
| 2025-07-31 | 32.70 | 32.71 | 31.68 | 31.94 | 7.4M |
| 2025-07-30 | 33.20 | 33.96 | 31.60 | 32.70 | 13.9M |
| 2025-07-29 | 37.73 | 37.73 | 34.12 | 34.12 | 21.0M |
| 2025-07-21 | 32.99 | 35.05 | 32.69 | 34.30 | 11.5M |
| 2025-07-18 | 31.66 | 32.99 | 31.31 | 32.65 | 9.9M |
| 2025-07-17 | 31.00 | 32.48 | 31.00 | 31.47 | 6.3M |
| 2025-07-16 | 30.57 | 31.12 | 30.40 | 30.96 | 4.4M |
| 2025-07-15 | 31.00 | 31.60 | 30.24 | 30.51 | 5.8M |
| 2025-07-14 | 30.92 | 32.48 | 30.91 | 31.44 | 8.7M |
| 2025-07-11 | 30.55 | 30.99 | 30.25 | 30.91 | 4.5M |
| 2025-07-10 | 30.28 | 30.67 | 30.23 | 30.55 | 3.7M |
| 2025-07-09 | 30.80 | 30.87 | 30.29 | 30.35 | 4.2M |
| 2025-07-08 | 30.69 | 30.85 | 30.20 | 30.66 | 5.1M |
| 2025-07-07 | 30.07 | 31.25 | 29.89 | 30.66 | 9.0M |
| 2025-07-04 | 29.62 | 30.70 | 29.61 | 30.06 | 6.5M |
| 2025-07-03 | 29.51 | 30.20 | 29.51 | 29.67 | 4.9M |
| 2025-07-02 | 30.46 | 30.89 | 29.95 | 30.05 | 7.1M |
| 2025-07-01 | 29.97 | 30.32 | 29.68 | 30.16 | 5.3M |
| 2025-06-30 | 29.82 | 30.14 | 29.66 | 29.97 | 3.8M |
| 2025-06-27 | 30.17 | 30.18 | 29.80 | 29.81 | 5.3M |
| 2025-06-26 | 29.78 | 30.58 | 29.51 | 30.45 | 8.8M |
| 2025-06-25 | 29.64 | 30.26 | 29.06 | 29.91 | 5.9M |
| 2025-06-24 | 28.99 | 29.35 | 28.89 | 29.33 | 3.4M |
| 2025-06-23 | 28.35 | 28.96 | 28.05 | 28.86 | 3.0M |
| 2025-06-20 | 29.03 | 29.04 | 28.55 | 28.63 | 3.7M |
| 2025-06-19 | 29.07 | 30.00 | 28.89 | 29.15 | 6.0M |
| 2025-06-18 | 29.45 | 29.60 | 29.03 | 29.07 | 3.2M |
| 2025-06-17 | 29.45 | 30.10 | 28.85 | 29.51 | 6.8M |
| 2025-06-16 | 28.40 | 29.25 | 28.32 | 29.24 | 3.9M |
| 2025-06-13 | 29.32 | 29.49 | 28.43 | 28.62 | 7.1M |
| 2025-06-12 | 30.38 | 30.42 | 29.71 | 29.78 | 5.2M |
| 2025-06-11 | 29.90 | 30.49 | 29.90 | 30.10 | 5.3M |
| 2025-06-10 | 30.16 | 30.69 | 29.60 | 29.93 | 7.7M |
| 2025-06-09 | 29.50 | 30.29 | 29.37 | 30.17 | 6.7M |
| 2025-06-06 | 29.80 | 29.95 | 29.02 | 29.37 | 6.6M |
| 2025-06-05 | 30.50 | 31.26 | 29.80 | 29.80 | 12.4M |
| 2025-06-04 | 28.50 | 31.60 | 28.47 | 30.62 | 16.6M |
| 2025-06-03 | 28.25 | 28.99 | 28.25 | 28.73 | 3.8M |
| 2025-05-30 | 28.97 | 29.66 | 28.56 | 28.67 | 4.6M |
| 2025-05-29 | 28.61 | 29.27 | 28.51 | 29.03 | 4.6M |
| 2025-05-28 | 29.80 | 29.88 | 28.78 | 28.89 | 6.3M |
| 2025-05-27 | 29.97 | 30.63 | 29.73 | 29.91 | 5.7M |
| 2025-05-26 | 29.40 | 29.75 | 29.24 | 29.74 | 3.5M |
| 2025-05-23 | 29.60 | 29.97 | 29.07 | 29.51 | 5.7M |
| 2025-05-22 | 30.30 | 30.65 | 29.65 | 29.73 | 6.7M |
| 2025-05-21 | 31.20 | 32.28 | 30.68 | 30.70 | 8.5M |
| 2025-05-20 | 31.80 | 32.20 | 31.20 | 31.40 | 10.5M |
| 2025-05-19 | 30.19 | 32.80 | 29.91 | 32.22 | 14.6M |
| 2025-05-16 | 29.55 | 30.37 | 29.25 | 30.18 | 9.2M |
| 2025-05-15 | 29.15 | 30.48 | 28.97 | 29.53 | 10.0M |
| 2025-05-14 | 29.12 | 29.44 | 28.71 | 29.16 | 4.4M |
| 2025-05-13 | 29.09 | 29.40 | 28.90 | 29.22 | 4.9M |
| 2025-05-12 | 28.75 | 29.09 | 28.38 | 29.00 | 4.3M |
| 2025-05-09 | 29.27 | 29.30 | 28.39 | 28.66 | 5.0M |
| 2025-05-08 | 29.15 | 29.44 | 28.80 | 29.27 | 5.7M |
| 2025-05-07 | 29.56 | 30.65 | 28.80 | 29.15 | 10.4M |
| 2025-05-06 | 28.59 | 29.43 | 28.54 | 29.27 | 5.9M |
| 2025-04-30 | 28.88 | 29.09 | 28.68 | 28.70 | 4.7M |
| 2025-04-29 | 28.77 | 29.09 | 28.01 | 28.88 | 5.5M |
| 2025-04-28 | 30.01 | 30.50 | 28.41 | 28.77 | 8.9M |
| 2025-04-25 | 30.15 | 31.48 | 29.90 | 30.35 | 9.6M |
| 2025-04-24 | 32.00 | 32.30 | 31.50 | 31.62 | 6.5M |
| 2025-04-23 | 32.21 | 32.75 | 32.10 | 32.17 | 6.6M |
| 2025-04-22 | 33.64 | 33.91 | 31.94 | 32.48 | 10.7M |
| 2025-04-21 | 33.00 | 34.00 | 32.97 | 33.68 | 8.2M |
| 2025-04-18 | 35.51 | 35.56 | 33.00 | 33.15 | 12.8M |
| 2025-04-17 | 36.25 | 36.80 | 35.48 | 35.72 | 11.1M |
| 2025-04-16 | 36.11 | 36.99 | 35.00 | 36.23 | 11.6M |
| 2025-04-15 | 38.00 | 38.34 | 36.45 | 36.99 | 14.7M |
| 2025-04-14 | 36.06 | 38.52 | 36.00 | 38.34 | 18.0M |
| 2025-04-11 | 36.28 | 38.20 | 35.30 | 36.39 | 15.7M |
| 2025-04-10 | 35.10 | 38.99 | 35.10 | 37.02 | 20.8M |
| 2025-04-09 | 36.00 | 38.76 | 33.89 | 36.28 | 20.6M |
| 2025-04-08 | 34.56 | 38.32 | 34.10 | 37.65 | 23.3M |
| 2025-04-07 | 33.00 | 35.58 | 31.58 | 34.90 | 24.4M |
| 2025-04-03 | 30.76 | 34.28 | 30.60 | 34.28 | 16.6M |
| 2025-04-02 | 32.50 | 32.55 | 31.01 | 31.16 | 13.0M |
| 2025-04-01 | 31.50 | 33.94 | 31.50 | 31.71 | 16.4M |
| 2025-03-31 | 36.09 | 36.28 | 32.99 | 32.99 | 11.9M |
| 2025-03-28 | 34.00 | 38.37 | 34.00 | 36.65 | 21.8M |
| 2025-03-27 | 36.50 | 39.98 | 35.00 | 36.38 | 26.9M |
| 2025-03-26 | 31.83 | 36.49 | 31.40 | 36.49 | 24.4M |
| 2025-03-25 | 31.00 | 33.98 | 30.88 | 33.17 | 27.8M |
| 2025-03-24 | 28.40 | 30.93 | 28.27 | 30.93 | 17.4M |
| 2025-03-21 | 27.95 | 28.42 | 27.40 | 28.12 | 7.0M |
| 2025-03-20 | 28.19 | 28.88 | 27.87 | 27.98 | 8.4M |
| 2025-03-19 | 28.66 | 29.54 | 28.31 | 28.44 | 11.8M |
| 2025-03-18 | 28.14 | 30.00 | 27.32 | 28.93 | 18.2M |
| 2025-03-17 | 28.47 | 28.56 | 27.80 | 28.17 | 9.7M |
| 2025-03-14 | 26.90 | 28.29 | 26.90 | 27.94 | 12.9M |
| 2025-03-13 | 26.76 | 26.92 | 26.30 | 26.87 | 4.0M |
| 2025-03-12 | 27.14 | 27.68 | 26.66 | 26.85 | 6.3M |
| 2025-03-11 | 26.61 | 27.17 | 26.54 | 27.16 | 5.3M |
| 2025-03-10 | 26.26 | 26.97 | 26.08 | 26.84 | 4.0M |
| 2025-03-07 | 26.69 | 26.77 | 26.14 | 26.40 | 3.7M |
| 2025-03-06 | 26.30 | 26.67 | 25.86 | 26.67 | 5.7M |
| 2025-03-05 | 26.69 | 26.92 | 25.81 | 26.27 | 6.8M |
| 2025-03-04 | 26.91 | 27.33 | 26.67 | 26.80 | 6.1M |
| 2025-03-03 | 26.56 | 28.21 | 26.56 | 26.91 | 8.9M |
| 2025-02-28 | 27.33 | 27.59 | 26.51 | 26.51 | 6.4M |
| 2025-02-27 | 26.90 | 27.56 | 26.76 | 27.30 | 7.6M |
| 2025-02-26 | 26.74 | 27.18 | 26.66 | 26.95 | 4.0M |
| 2025-02-25 | 27.10 | 27.44 | 26.60 | 26.78 | 4.4M |
| 2025-02-24 | 27.77 | 27.85 | 27.15 | 27.37 | 4.7M |
| 2025-02-21 | 27.69 | 28.20 | 27.27 | 27.60 | 4.9M |
| 2025-02-20 | 27.94 | 28.19 | 27.62 | 27.82 | 3.8M |
| 2025-02-19 | 27.85 | 28.32 | 27.46 | 27.94 | 5.1M |
| 2025-02-18 | 29.05 | 29.50 | 27.53 | 27.83 | 6.3M |
| 2025-02-17 | 28.83 | 29.25 | 28.58 | 29.12 | 6.6M |
| 2025-02-14 | 30.00 | 30.19 | 28.58 | 28.69 | 8.8M |
| 2025-02-13 | 30.38 | 31.38 | 30.01 | 30.15 | 9.4M |
| 2025-02-12 | 30.05 | 31.80 | 29.89 | 30.36 | 10.5M |
| 2025-02-11 | 30.80 | 31.11 | 29.76 | 29.89 | 7.3M |
| 2025-02-10 | 30.43 | 30.90 | 30.06 | 30.83 | 10.0M |
| 2025-02-07 | 31.52 | 31.52 | 29.79 | 30.34 | 13.0M |
| 2025-02-06 | 28.00 | 30.75 | 27.85 | 30.75 | 8.1M |
| 2025-02-05 | 29.64 | 29.86 | 27.63 | 27.95 | 7.0M |
| 2025-01-27 | 30.00 | 30.59 | 29.40 | 29.63 | 6.0M |
| 2025-01-24 | 28.76 | 30.26 | 28.39 | 29.85 | 7.3M |
| 2025-01-23 | 29.28 | 29.87 | 28.71 | 28.74 | 5.9M |
| 2025-01-22 | 29.50 | 29.50 | 28.96 | 29.16 | 5.1M |
| 2025-01-21 | 30.48 | 30.70 | 29.30 | 29.79 | 7.6M |
| 2025-01-20 | 29.99 | 31.50 | 29.99 | 30.19 | 11.2M |
| 2025-01-17 | 32.47 | 32.75 | 31.80 | 32.14 | 7.4M |
| 2025-01-16 | 33.33 | 33.92 | 32.29 | 32.73 | 10.1M |
| 2025-01-15 | 32.02 | 34.00 | 31.96 | 32.94 | 13.7M |
| 2025-01-14 | 32.30 | 32.97 | 31.01 | 32.49 | 11.6M |
| 2025-01-13 | 29.85 | 31.49 | 28.71 | 30.80 | 8.5M |
| 2025-01-10 | 31.67 | 31.67 | 29.88 | 29.88 | 6.3M |
| 2025-01-09 | 30.85 | 31.78 | 30.85 | 31.55 | 6.3M |
| 2025-01-08 | 31.45 | 31.98 | 30.20 | 31.59 | 8.0M |
| 2025-01-07 | 31.47 | 32.03 | 30.62 | 31.65 | 8.8M |
| 2025-01-06 | 29.91 | 32.35 | 29.91 | 31.17 | 12.5M |
| 2025-01-03 | 36.60 | 36.70 | 33.21 | 33.21 | 6.9M |
| 2025-01-02 | 36.00 | 37.99 | 35.60 | 36.90 | 13.0M |