24.39
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 25.59 | 25.96 | 25.30 | 25.52 | 3,167.5K |
| 09:35 | 25.51 | 25.70 | 25.41 | 25.51 | 2,081.5K |
| 09:40 | 25.52 | 25.52 | 25.19 | 25.19 | 2,797.8K |
| 09:45 | 25.17 | 25.43 | 25.10 | 25.15 | 1,665.8K |
| 09:50 | 25.14 | 25.14 | 24.84 | 24.84 | 3,986.4K |
| 09:55 | 24.85 | 25.05 | 24.83 | 25.01 | 1,556.1K |
| 10:00 | 25.00 | 25.08 | 24.89 | 25.05 | 935.7K |
| 10:05 | 25.05 | 25.22 | 24.96 | 25.20 | 778.9K |
| 10:10 | 25.20 | 25.20 | 25.01 | 25.04 | 482.3K |
| 10:15 | 25.04 | 25.14 | 25.02 | 25.06 | 646.4K |
| 10:20 | 25.08 | 25.10 | 24.96 | 25.08 | 545.0K |
| 10:25 | 25.13 | 25.17 | 25.00 | 25.00 | 499.0K |
| 10:30 | 25.00 | 25.04 | 24.97 | 25.01 | 751.5K |
| 10:35 | 25.00 | 25.00 | 24.86 | 24.90 | 946.4K |
| 10:40 | 24.90 | 24.95 | 24.86 | 24.94 | 636.3K |
| 10:45 | 24.93 | 24.98 | 24.90 | 24.97 | 321.0K |
| 10:50 | 24.97 | 25.05 | 24.95 | 25.04 | 300.6K |
| 10:55 | 25.04 | 25.09 | 24.99 | 25.05 | 211.7K |
| 11:00 | 25.06 | 25.10 | 25.04 | 25.07 | 391.6K |
| 11:05 | 25.05 | 25.05 | 25.00 | 25.02 | 423.8K |
| 11:10 | 25.01 | 25.03 | 24.97 | 24.99 | 239.1K |
| 11:15 | 24.99 | 25.04 | 24.95 | 24.95 | 247.8K |
| 11:20 | 24.95 | 24.96 | 24.93 | 24.94 | 196.8K |
| 11:25 | 24.94 | 24.96 | 24.92 | 24.95 | 161.3K |
| 11:30 | 24.95 | 24.95 | 24.95 | 24.95 | 0.8K |
| 13:00 | 24.96 | 24.96 | 24.88 | 24.88 | 573.5K |
| 13:05 | 24.89 | 24.94 | 24.88 | 24.91 | 159.0K |
| 13:10 | 24.91 | 24.94 | 24.90 | 24.92 | 331.2K |
| 13:15 | 24.92 | 24.96 | 24.90 | 24.91 | 264.4K |
| 13:20 | 24.91 | 24.94 | 24.89 | 24.91 | 348.1K |
| 13:25 | 24.91 | 24.91 | 24.85 | 24.86 | 604.0K |
| 13:30 | 24.88 | 24.88 | 24.74 | 24.76 | 1,758.5K |
| 13:35 | 24.73 | 24.75 | 24.70 | 24.70 | 885.5K |
| 13:40 | 24.70 | 24.70 | 24.61 | 24.66 | 826.0K |
| 13:45 | 24.67 | 24.72 | 24.62 | 24.72 | 645.2K |
| 13:50 | 24.75 | 24.75 | 24.61 | 24.61 | 624.5K |
| 13:55 | 24.62 | 24.64 | 24.55 | 24.56 | 1,096.5K |
| 14:00 | 24.56 | 24.62 | 24.54 | 24.59 | 528.4K |
| 14:05 | 24.59 | 24.60 | 24.52 | 24.59 | 459.5K |
| 14:10 | 24.56 | 24.57 | 24.43 | 24.44 | 1,156.6K |
| 14:15 | 24.43 | 24.50 | 24.40 | 24.45 | 867.1K |
| 14:20 | 24.47 | 24.51 | 24.39 | 24.39 | 666.5K |
| 14:25 | 24.40 | 24.40 | 24.29 | 24.36 | 1,009.4K |
| 14:30 | 24.33 | 24.41 | 24.24 | 24.25 | 1,056.4K |
| 14:35 | 24.25 | 24.28 | 24.20 | 24.21 | 1,009.2K |
| 14:40 | 24.22 | 24.38 | 24.20 | 24.37 | 750.4K |
| 14:45 | 24.36 | 24.47 | 24.36 | 24.43 | 884.7K |
| 14:50 | 24.42 | 24.42 | 24.29 | 24.36 | 978.8K |
| 14:55 | 24.35 | 24.39 | 24.34 | 24.39 | 476.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.56 | 25.98 | 24.20 | 24.39 | 42.3M |
| 2025-09-25 | 25.35 | 26.96 | 25.27 | 26.02 | 46.4M |
| 2025-09-24 | 26.65 | 26.65 | 24.80 | 25.35 | 63.2M |
| 2025-09-23 | 28.32 | 28.68 | 26.30 | 27.32 | 66.4M |
| 2025-09-22 | 26.53 | 28.00 | 26.30 | 27.86 | 53.5M |
| 2025-09-19 | 27.83 | 27.95 | 26.31 | 26.50 | 51.3M |
| 2025-09-18 | 26.65 | 28.80 | 26.65 | 27.76 | 89.4M |
| 2025-09-17 | 26.16 | 27.18 | 26.02 | 26.82 | 54.8M |
| 2025-09-16 | 25.45 | 26.45 | 25.32 | 26.14 | 43.6M |
| 2025-09-15 | 25.87 | 26.07 | 25.21 | 25.46 | 37.4M |
| 2025-09-12 | 26.90 | 27.00 | 26.00 | 26.04 | 61.4M |
| 2025-09-11 | 26.22 | 27.38 | 25.95 | 26.95 | 84.4M |
| 2025-09-10 | 24.96 | 26.51 | 24.91 | 26.48 | 90.8M |
| 2025-09-09 | 24.64 | 25.47 | 24.20 | 24.73 | 51.9M |
| 2025-09-08 | 24.36 | 25.06 | 24.33 | 24.42 | 28.2M |
| 2025-09-05 | 24.08 | 24.76 | 24.05 | 24.54 | 34.3M |
| 2025-09-04 | 25.00 | 25.30 | 23.40 | 23.92 | 36.5M |
| 2025-09-03 | 25.66 | 25.78 | 24.70 | 24.99 | 36.9M |
| 2025-09-02 | 26.50 | 27.17 | 25.00 | 25.64 | 79.0M |
| 2025-09-01 | 27.04 | 27.24 | 26.20 | 26.53 | 46.5M |
| 2025-08-29 | 27.65 | 27.84 | 26.84 | 27.04 | 55.5M |
| 2025-08-28 | 26.98 | 27.98 | 26.26 | 27.75 | 75.7M |
| 2025-08-27 | 27.53 | 29.15 | 27.51 | 27.53 | 88.4M |
| 2025-08-26 | 28.29 | 29.42 | 27.58 | 27.88 | 88.5M |
| 2025-08-25 | 28.00 | 29.18 | 27.58 | 28.27 | 86.8M |
| 2025-08-22 | 27.44 | 28.84 | 27.37 | 28.36 | 89.7M |
| 2025-08-21 | 30.88 | 31.46 | 28.91 | 28.91 | 87.8M |
| 2025-08-20 | 31.65 | 32.75 | 29.73 | 32.12 | 114.7M |
| 2025-08-19 | 33.20 | 34.30 | 30.63 | 32.75 | 155.6M |
| 2025-08-18 | 31.50 | 32.58 | 30.50 | 32.58 | 100.1M |
| 2025-08-15 | 26.76 | 29.62 | 25.97 | 29.62 | 144.4M |
| 2025-08-14 | 25.90 | 26.93 | 24.81 | 26.93 | 113.0M |
| 2025-08-13 | 22.46 | 24.48 | 22.10 | 24.48 | 97.8M |
| 2025-08-12 | 22.48 | 23.40 | 21.91 | 22.25 | 108.6M |
| 2025-08-11 | 21.72 | 23.43 | 21.08 | 22.86 | 134.8M |
| 2025-08-08 | 20.00 | 22.25 | 19.91 | 21.30 | 129.1M |
| 2025-08-07 | 21.55 | 21.55 | 19.90 | 20.23 | 132.3M |
| 2025-08-06 | 19.39 | 19.59 | 19.39 | 19.59 | 21.5M |
| 2025-08-05 | 17.76 | 17.97 | 17.50 | 17.81 | 29.9M |
| 2025-08-04 | 16.80 | 17.87 | 16.71 | 17.70 | 36.9M |
| 2025-08-01 | 16.91 | 17.65 | 16.81 | 16.92 | 28.0M |
| 2025-07-31 | 16.57 | 17.52 | 16.57 | 17.12 | 47.8M |
| 2025-07-30 | 16.43 | 16.47 | 16.05 | 16.22 | 15.1M |
| 2025-07-29 | 16.83 | 16.89 | 16.38 | 16.49 | 17.6M |
| 2025-07-28 | 16.76 | 16.99 | 16.45 | 16.64 | 23.0M |
| 2025-07-25 | 15.77 | 16.76 | 15.77 | 16.63 | 50.3M |
| 2025-07-24 | 15.64 | 16.08 | 15.64 | 15.71 | 15.6M |
| 2025-07-23 | 15.80 | 15.82 | 15.45 | 15.61 | 19.2M |
| 2025-07-22 | 15.77 | 16.09 | 15.73 | 15.87 | 18.1M |
| 2025-07-21 | 15.85 | 15.92 | 15.61 | 15.85 | 19.9M |
| 2025-07-18 | 15.76 | 16.35 | 15.62 | 16.01 | 31.1M |
| 2025-07-17 | 15.53 | 15.82 | 15.42 | 15.79 | 15.9M |
| 2025-07-16 | 15.35 | 15.79 | 15.33 | 15.61 | 17.8M |
| 2025-07-15 | 15.20 | 15.50 | 15.16 | 15.44 | 20.0M |
| 2025-07-14 | 14.87 | 15.45 | 14.87 | 15.26 | 17.6M |
| 2025-07-11 | 15.09 | 15.16 | 14.90 | 14.91 | 12.3M |
| 2025-07-10 | 15.08 | 15.23 | 14.82 | 15.15 | 12.7M |
| 2025-07-09 | 15.39 | 15.47 | 15.08 | 15.15 | 13.1M |
| 2025-07-08 | 14.75 | 15.45 | 14.75 | 15.40 | 22.8M |
| 2025-07-07 | 14.79 | 14.89 | 14.59 | 14.87 | 11.1M |
| 2025-07-04 | 15.22 | 15.29 | 14.75 | 14.78 | 16.8M |
| 2025-07-03 | 15.06 | 15.27 | 15.02 | 15.25 | 12.3M |
| 2025-07-02 | 15.42 | 15.60 | 15.05 | 15.18 | 26.2M |
| 2025-07-01 | 14.76 | 16.14 | 14.41 | 15.72 | 46.0M |
| 2025-06-30 | 15.17 | 15.18 | 14.86 | 14.96 | 17.4M |
| 2025-06-27 | 14.58 | 15.24 | 14.50 | 15.05 | 28.7M |
| 2025-06-26 | 14.68 | 14.73 | 14.46 | 14.51 | 12.5M |
| 2025-06-25 | 14.55 | 14.80 | 14.46 | 14.73 | 15.9M |
| 2025-06-24 | 14.12 | 14.73 | 14.08 | 14.57 | 19.6M |
| 2025-06-23 | 13.85 | 14.23 | 13.82 | 14.04 | 7.8M |
| 2025-06-20 | 14.22 | 14.40 | 13.96 | 14.00 | 11.4M |
| 2025-06-19 | 14.26 | 14.67 | 14.17 | 14.32 | 17.0M |
| 2025-06-18 | 14.20 | 14.54 | 13.93 | 14.31 | 19.0M |
| 2025-06-17 | 15.10 | 15.18 | 14.40 | 14.42 | 34.6M |
| 2025-06-16 | 13.63 | 14.55 | 13.53 | 14.31 | 25.2M |
| 2025-06-13 | 14.10 | 14.12 | 13.60 | 13.63 | 13.2M |
| 2025-06-12 | 14.10 | 14.40 | 14.01 | 14.37 | 12.0M |
| 2025-06-11 | 14.30 | 14.33 | 14.15 | 14.17 | 11.4M |
| 2025-06-10 | 14.39 | 14.44 | 13.77 | 14.01 | 17.4M |
| 2025-06-09 | 14.48 | 14.65 | 14.30 | 14.39 | 14.9M |
| 2025-06-06 | 14.84 | 14.93 | 14.35 | 14.40 | 16.5M |
| 2025-06-05 | 14.30 | 15.19 | 14.10 | 14.81 | 27.4M |
| 2025-06-04 | 14.02 | 14.54 | 13.95 | 14.27 | 14.2M |
| 2025-06-03 | 14.06 | 14.34 | 14.01 | 14.21 | 10.3M |
| 2025-05-30 | 14.61 | 14.61 | 14.14 | 14.20 | 14.5M |
| 2025-05-29 | 14.59 | 14.99 | 14.59 | 14.69 | 16.0M |
| 2025-05-28 | 14.67 | 14.89 | 14.56 | 14.61 | 10.0M |
| 2025-05-27 | 14.97 | 14.97 | 14.61 | 14.67 | 13.4M |
| 2025-05-26 | 15.22 | 15.40 | 14.81 | 15.05 | 19.8M |
| 2025-05-23 | 15.10 | 15.88 | 15.08 | 15.32 | 31.0M |
| 2025-05-22 | 15.28 | 15.47 | 15.00 | 15.05 | 14.2M |
| 2025-05-21 | 16.08 | 16.34 | 15.42 | 15.43 | 30.1M |
| 2025-05-20 | 15.54 | 16.15 | 15.36 | 16.07 | 32.8M |
| 2025-05-19 | 15.31 | 15.65 | 14.67 | 15.55 | 24.4M |
| 2025-05-16 | 15.10 | 15.68 | 15.03 | 15.40 | 20.3M |
| 2025-05-15 | 15.45 | 15.59 | 15.11 | 15.11 | 16.0M |
| 2025-05-14 | 15.57 | 16.17 | 15.45 | 15.59 | 22.2M |
| 2025-05-13 | 15.92 | 16.00 | 15.53 | 15.55 | 14.0M |
| 2025-05-12 | 15.63 | 16.10 | 15.55 | 15.81 | 22.7M |
| 2025-05-09 | 15.88 | 16.04 | 15.40 | 15.50 | 20.5M |
| 2025-05-08 | 15.78 | 16.07 | 15.66 | 15.90 | 16.8M |
| 2025-05-07 | 16.25 | 16.34 | 15.53 | 15.77 | 24.5M |
| 2025-05-06 | 15.64 | 16.12 | 15.32 | 16.04 | 35.0M |
| 2025-04-30 | 14.73 | 15.31 | 14.69 | 15.19 | 17.1M |
| 2025-04-29 | 14.60 | 15.02 | 14.53 | 14.75 | 11.9M |
| 2025-04-28 | 14.97 | 15.01 | 14.60 | 14.68 | 16.3M |
| 2025-04-25 | 15.25 | 15.28 | 14.83 | 14.97 | 18.3M |
| 2025-04-24 | 15.55 | 15.75 | 15.17 | 15.25 | 30.2M |
| 2025-04-23 | 14.80 | 15.52 | 14.77 | 15.30 | 30.4M |
| 2025-04-22 | 14.95 | 15.01 | 14.65 | 14.65 | 17.7M |
| 2025-04-21 | 14.14 | 15.33 | 14.01 | 15.18 | 26.0M |
| 2025-04-18 | 14.80 | 14.83 | 14.20 | 14.28 | 18.6M |
| 2025-04-17 | 14.52 | 14.97 | 14.47 | 14.79 | 18.0M |
| 2025-04-16 | 14.59 | 15.10 | 14.51 | 14.66 | 28.8M |
| 2025-04-15 | 14.60 | 14.80 | 14.28 | 14.55 | 27.6M |
| 2025-04-14 | 14.46 | 14.97 | 14.21 | 14.71 | 40.6M |
| 2025-04-11 | 12.84 | 13.80 | 12.79 | 13.66 | 34.8M |
| 2025-04-10 | 12.60 | 13.14 | 12.53 | 12.69 | 30.2M |
| 2025-04-09 | 11.50 | 12.18 | 10.60 | 12.07 | 32.3M |
| 2025-04-08 | 12.50 | 12.85 | 11.78 | 11.78 | 25.4M |
| 2025-04-07 | 13.21 | 13.47 | 13.09 | 13.09 | 7.5M |
| 2025-04-03 | 14.60 | 14.87 | 14.39 | 14.54 | 11.6M |
| 2025-04-02 | 14.85 | 15.07 | 14.65 | 14.82 | 11.5M |
| 2025-04-01 | 14.98 | 15.08 | 14.62 | 14.70 | 12.6M |
| 2025-03-31 | 15.18 | 15.24 | 14.45 | 14.90 | 21.3M |
| 2025-03-28 | 15.52 | 15.71 | 15.18 | 15.19 | 14.3M |
| 2025-03-27 | 15.48 | 15.72 | 15.32 | 15.57 | 10.8M |
| 2025-03-26 | 15.42 | 15.95 | 15.42 | 15.59 | 14.8M |
| 2025-03-25 | 16.25 | 16.35 | 15.40 | 15.41 | 19.4M |
| 2025-03-24 | 15.91 | 16.27 | 15.51 | 16.22 | 20.3M |
| 2025-03-21 | 16.68 | 16.71 | 15.95 | 15.98 | 32.2M |
| 2025-03-20 | 17.14 | 17.60 | 16.65 | 16.80 | 34.8M |
| 2025-03-19 | 17.80 | 17.91 | 17.03 | 17.22 | 39.6M |
| 2025-03-18 | 18.10 | 18.33 | 17.58 | 18.00 | 43.4M |
| 2025-03-17 | 17.26 | 17.95 | 17.26 | 17.92 | 42.8M |
| 2025-03-14 | 16.59 | 17.11 | 16.47 | 16.98 | 21.8M |
| 2025-03-13 | 17.27 | 17.27 | 16.37 | 16.62 | 33.2M |
| 2025-03-12 | 17.06 | 18.08 | 17.05 | 17.35 | 40.1M |
| 2025-03-11 | 16.80 | 17.09 | 16.35 | 16.89 | 28.0M |
| 2025-03-10 | 16.98 | 17.29 | 16.56 | 17.08 | 26.8M |
| 2025-03-07 | 16.98 | 17.12 | 16.65 | 16.81 | 24.8M |
| 2025-03-06 | 16.98 | 17.60 | 16.97 | 17.20 | 38.9M |
| 2025-03-05 | 16.49 | 17.51 | 16.44 | 16.87 | 40.9M |
| 2025-03-04 | 16.00 | 16.77 | 15.88 | 16.43 | 43.7M |
| 2025-03-03 | 17.18 | 17.52 | 16.48 | 16.60 | 51.6M |
| 2025-02-28 | 18.95 | 19.43 | 16.88 | 16.96 | 76.1M |
| 2025-02-27 | 17.37 | 18.97 | 16.43 | 18.47 | 102.6M |
| 2025-02-26 | 17.87 | 18.68 | 17.28 | 17.59 | 102.1M |
| 2025-02-25 | 17.00 | 18.38 | 16.40 | 17.64 | 108.4M |
| 2025-02-24 | 15.60 | 16.87 | 15.60 | 16.87 | 60.1M |
| 2025-02-21 | 15.18 | 15.75 | 15.09 | 15.34 | 61.0M |
| 2025-02-20 | 15.17 | 15.25 | 14.82 | 15.02 | 52.1M |
| 2025-02-19 | 13.89 | 15.38 | 13.85 | 15.11 | 83.8M |
| 2025-02-18 | 14.25 | 14.79 | 13.90 | 13.99 | 64.6M |
| 2025-02-17 | 13.52 | 14.50 | 13.50 | 14.45 | 68.1M |
| 2025-02-14 | 13.83 | 13.94 | 13.51 | 13.70 | 45.8M |
| 2025-02-13 | 13.85 | 14.49 | 13.63 | 14.11 | 78.5M |
| 2025-02-12 | 13.17 | 13.85 | 13.01 | 13.83 | 71.5M |
| 2025-02-11 | 13.35 | 13.50 | 13.14 | 13.26 | 33.7M |
| 2025-02-10 | 13.38 | 13.43 | 13.05 | 13.42 | 42.8M |
| 2025-02-07 | 13.10 | 13.78 | 13.10 | 13.43 | 59.2M |
| 2025-02-06 | 12.63 | 13.16 | 12.50 | 13.13 | 47.9M |
| 2025-02-05 | 13.35 | 13.43 | 12.33 | 12.69 | 59.0M |
| 2025-01-27 | 14.00 | 14.30 | 13.18 | 13.22 | 85.8M |
| 2025-01-24 | 13.09 | 14.63 | 13.09 | 14.63 | 78.6M |
| 2025-01-23 | 13.16 | 14.04 | 12.99 | 13.30 | 77.8M |
| 2025-01-22 | 13.15 | 13.30 | 12.83 | 13.04 | 34.4M |
| 2025-01-21 | 13.31 | 13.60 | 12.93 | 13.30 | 53.4M |
| 2025-01-20 | 13.08 | 14.18 | 12.90 | 13.49 | 79.0M |
| 2025-01-17 | 13.29 | 13.55 | 12.78 | 12.89 | 58.5M |
| 2025-01-16 | 13.70 | 13.75 | 13.11 | 13.48 | 73.7M |
| 2025-01-15 | 13.18 | 14.39 | 13.17 | 13.89 | 107.6M |
| 2025-01-14 | 13.19 | 14.05 | 13.19 | 13.49 | 107.6M |
| 2025-01-13 | 14.33 | 14.88 | 12.91 | 13.10 | 123.3M |
| 2025-01-10 | 13.34 | 13.74 | 12.86 | 13.74 | 55.1M |
| 2025-01-09 | 11.31 | 12.49 | 11.24 | 12.49 | 32.7M |
| 2025-01-08 | 11.28 | 11.48 | 10.95 | 11.35 | 12.4M |
| 2025-01-07 | 11.06 | 11.45 | 10.98 | 11.44 | 13.2M |
| 2025-01-06 | 10.86 | 11.16 | 10.72 | 10.94 | 9.0M |
| 2025-01-03 | 11.52 | 11.70 | 10.92 | 10.96 | 16.3M |
| 2025-01-02 | 11.55 | 12.09 | 11.43 | 11.61 | 17.1M |