29.94
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 31.18 | 31.44 | 31.14 | 31.22 | 1,528.2K |
| 09:35 | 31.23 | 31.35 | 31.10 | 31.18 | 1,202.7K |
| 09:40 | 31.20 | 31.29 | 31.03 | 31.05 | 1,006.6K |
| 09:45 | 31.05 | 31.13 | 30.91 | 31.02 | 1,351.5K |
| 09:50 | 31.02 | 31.02 | 30.79 | 30.79 | 1,259.2K |
| 09:55 | 30.76 | 30.89 | 30.66 | 30.82 | 1,368.9K |
| 10:00 | 30.85 | 30.88 | 30.72 | 30.73 | 597.0K |
| 10:05 | 30.74 | 30.78 | 30.62 | 30.78 | 712.3K |
| 10:10 | 30.76 | 30.77 | 30.66 | 30.68 | 806.9K |
| 10:15 | 30.68 | 30.73 | 30.53 | 30.60 | 886.0K |
| 10:20 | 30.60 | 30.61 | 30.50 | 30.60 | 534.6K |
| 10:25 | 30.59 | 30.71 | 30.59 | 30.64 | 331.4K |
| 10:30 | 30.65 | 30.74 | 30.63 | 30.74 | 195.8K |
| 10:35 | 30.70 | 30.71 | 30.53 | 30.61 | 497.0K |
| 10:40 | 30.61 | 30.61 | 30.55 | 30.60 | 288.0K |
| 10:45 | 30.60 | 30.72 | 30.58 | 30.70 | 179.6K |
| 10:50 | 30.70 | 30.74 | 30.66 | 30.70 | 271.5K |
| 10:55 | 30.70 | 30.75 | 30.67 | 30.74 | 155.2K |
| 11:00 | 30.73 | 30.84 | 30.73 | 30.81 | 278.4K |
| 11:05 | 30.82 | 30.83 | 30.66 | 30.67 | 215.3K |
| 11:10 | 30.68 | 30.70 | 30.62 | 30.64 | 211.9K |
| 11:15 | 30.68 | 30.69 | 30.52 | 30.54 | 495.6K |
| 11:20 | 30.53 | 30.54 | 30.40 | 30.44 | 933.3K |
| 11:25 | 30.44 | 30.46 | 30.40 | 30.43 | 381.5K |
| 11:30 | 30.43 | 30.43 | 30.43 | 30.43 | 2.2K |
| 13:00 | 30.45 | 30.64 | 30.44 | 30.46 | 369.8K |
| 13:05 | 30.46 | 30.52 | 30.43 | 30.49 | 162.2K |
| 13:10 | 30.50 | 30.55 | 30.49 | 30.55 | 147.9K |
| 13:15 | 30.54 | 30.67 | 30.54 | 30.66 | 300.7K |
| 13:20 | 30.65 | 30.69 | 30.61 | 30.65 | 197.5K |
| 13:25 | 30.64 | 30.65 | 30.60 | 30.61 | 156.8K |
| 13:30 | 30.61 | 30.63 | 30.48 | 30.48 | 225.7K |
| 13:35 | 30.47 | 30.48 | 30.44 | 30.44 | 270.0K |
| 13:40 | 30.45 | 30.50 | 30.40 | 30.47 | 519.6K |
| 13:45 | 30.46 | 30.47 | 30.30 | 30.44 | 700.2K |
| 13:50 | 30.47 | 30.47 | 30.25 | 30.29 | 510.6K |
| 13:55 | 30.31 | 30.34 | 30.20 | 30.21 | 479.8K |
| 14:00 | 30.23 | 30.27 | 30.15 | 30.25 | 705.2K |
| 14:05 | 30.25 | 30.28 | 30.18 | 30.25 | 471.4K |
| 14:10 | 30.25 | 30.25 | 30.14 | 30.14 | 480.4K |
| 14:15 | 30.16 | 30.28 | 30.13 | 30.22 | 268.2K |
| 14:20 | 30.22 | 30.25 | 30.17 | 30.17 | 304.1K |
| 14:25 | 30.17 | 30.20 | 30.11 | 30.20 | 539.5K |
| 14:30 | 30.19 | 30.28 | 30.07 | 30.07 | 622.9K |
| 14:35 | 30.08 | 30.19 | 30.07 | 30.12 | 630.7K |
| 14:40 | 30.12 | 30.15 | 30.07 | 30.15 | 801.0K |
| 14:45 | 30.16 | 30.22 | 30.07 | 30.09 | 934.9K |
| 14:50 | 30.10 | 30.10 | 30.06 | 30.08 | 698.7K |
| 14:55 | 30.08 | 30.09 | 29.95 | 29.96 | 844.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 31.20 | 31.44 | 29.94 | 29.94 | 27.4M |
| 2025-09-25 | 30.84 | 31.85 | 30.71 | 31.54 | 33.4M |
| 2025-09-24 | 30.38 | 30.95 | 29.73 | 30.89 | 25.2M |
| 2025-09-23 | 31.60 | 31.72 | 29.80 | 30.48 | 35.8M |
| 2025-09-22 | 31.80 | 32.30 | 31.17 | 31.91 | 39.8M |
| 2025-09-19 | 30.95 | 31.88 | 30.72 | 31.25 | 34.6M |
| 2025-09-18 | 31.16 | 32.22 | 30.13 | 30.74 | 44.3M |
| 2025-09-17 | 30.96 | 31.54 | 30.66 | 31.17 | 33.0M |
| 2025-09-16 | 29.25 | 31.17 | 29.18 | 31.10 | 44.9M |
| 2025-09-15 | 29.82 | 30.14 | 29.39 | 29.40 | 19.2M |
| 2025-09-12 | 30.00 | 30.50 | 29.79 | 29.90 | 27.0M |
| 2025-09-11 | 29.39 | 30.50 | 28.99 | 30.28 | 35.0M |
| 2025-09-10 | 29.29 | 30.12 | 29.16 | 29.72 | 35.4M |
| 2025-09-09 | 29.54 | 29.63 | 28.63 | 28.75 | 21.8M |
| 2025-09-08 | 29.48 | 29.85 | 28.85 | 29.83 | 27.7M |
| 2025-09-05 | 28.69 | 29.63 | 28.38 | 29.50 | 25.0M |
| 2025-09-04 | 29.90 | 30.13 | 28.03 | 28.55 | 29.6M |
| 2025-09-03 | 30.46 | 30.80 | 29.31 | 29.55 | 27.4M |
| 2025-09-02 | 32.46 | 32.47 | 30.10 | 30.31 | 45.2M |
| 2025-09-01 | 32.80 | 32.80 | 31.61 | 32.35 | 36.3M |
| 2025-08-29 | 33.56 | 33.60 | 32.30 | 32.46 | 50.8M |
| 2025-08-28 | 33.50 | 34.31 | 32.16 | 34.07 | 79.3M |
| 2025-08-27 | 32.75 | 35.86 | 32.31 | 33.21 | 94.4M |
| 2025-08-26 | 31.50 | 33.15 | 31.18 | 32.32 | 56.6M |
| 2025-08-25 | 32.00 | 32.45 | 31.38 | 31.68 | 55.0M |
| 2025-08-22 | 29.55 | 32.61 | 29.54 | 31.58 | 70.0M |
| 2025-08-21 | 30.66 | 30.78 | 29.62 | 29.76 | 38.5M |
| 2025-08-20 | 29.50 | 30.33 | 29.03 | 30.33 | 43.4M |
| 2025-08-19 | 29.62 | 30.06 | 29.37 | 29.76 | 37.7M |
| 2025-08-18 | 28.34 | 30.21 | 28.34 | 29.81 | 57.3M |
| 2025-08-15 | 28.06 | 28.64 | 28.05 | 28.34 | 24.6M |
| 2025-08-14 | 29.10 | 29.10 | 27.84 | 28.06 | 38.5M |
| 2025-08-13 | 28.85 | 29.28 | 28.60 | 29.03 | 32.7M |
| 2025-08-12 | 28.81 | 29.08 | 28.50 | 28.80 | 24.5M |
| 2025-08-11 | 28.83 | 29.32 | 28.68 | 28.92 | 30.9M |
| 2025-08-08 | 29.44 | 29.68 | 28.82 | 28.83 | 36.7M |
| 2025-08-07 | 29.45 | 29.95 | 29.09 | 29.51 | 51.4M |
| 2025-08-06 | 28.70 | 30.17 | 28.50 | 29.78 | 80.2M |
| 2025-08-05 | 27.93 | 29.49 | 27.45 | 28.85 | 77.1M |
| 2025-08-04 | 26.79 | 27.88 | 26.78 | 27.70 | 36.5M |
| 2025-08-01 | 26.42 | 27.92 | 26.07 | 27.12 | 52.5M |
| 2025-07-31 | 26.32 | 27.36 | 26.23 | 26.32 | 33.7M |
| 2025-07-30 | 27.30 | 27.42 | 26.22 | 26.48 | 33.5M |
| 2025-07-29 | 27.23 | 27.60 | 27.01 | 27.43 | 28.8M |
| 2025-07-28 | 26.68 | 27.66 | 26.22 | 27.54 | 52.7M |
| 2025-07-25 | 26.20 | 26.49 | 26.12 | 26.41 | 16.8M |
| 2025-07-24 | 26.12 | 26.32 | 26.07 | 26.27 | 14.9M |
| 2025-07-23 | 26.39 | 26.55 | 26.08 | 26.19 | 21.5M |
| 2025-07-22 | 27.00 | 27.12 | 26.46 | 26.65 | 22.4M |
| 2025-07-21 | 26.60 | 27.16 | 26.41 | 26.99 | 24.4M |
| 2025-07-18 | 26.70 | 27.00 | 26.35 | 26.55 | 21.6M |
| 2025-07-17 | 26.58 | 26.96 | 26.24 | 26.80 | 22.3M |
| 2025-07-16 | 26.68 | 27.19 | 26.31 | 26.41 | 26.3M |
| 2025-07-15 | 26.15 | 26.69 | 26.07 | 26.68 | 27.0M |
| 2025-07-14 | 26.26 | 26.32 | 25.90 | 26.07 | 12.2M |
| 2025-07-11 | 26.08 | 26.40 | 25.72 | 26.29 | 17.1M |
| 2025-07-10 | 26.06 | 26.26 | 25.86 | 26.07 | 13.6M |
| 2025-07-09 | 26.70 | 26.74 | 26.08 | 26.13 | 21.4M |
| 2025-07-08 | 26.02 | 26.79 | 25.90 | 26.77 | 23.5M |
| 2025-07-07 | 26.22 | 26.27 | 25.60 | 25.90 | 13.7M |
| 2025-07-04 | 26.51 | 26.76 | 26.02 | 26.21 | 22.5M |
| 2025-07-03 | 26.79 | 27.20 | 26.60 | 26.84 | 20.6M |
| 2025-07-02 | 27.71 | 27.82 | 26.68 | 26.88 | 27.6M |
| 2025-07-01 | 28.36 | 28.46 | 27.82 | 27.99 | 37.8M |
| 2025-06-30 | 27.30 | 29.55 | 27.20 | 28.63 | 61.7M |
| 2025-06-27 | 26.48 | 27.50 | 26.14 | 27.01 | 45.5M |
| 2025-06-26 | 26.59 | 26.93 | 26.28 | 26.30 | 24.4M |
| 2025-06-25 | 26.39 | 26.86 | 26.25 | 26.73 | 28.6M |
| 2025-06-24 | 25.40 | 26.33 | 25.40 | 26.31 | 29.9M |
| 2025-06-23 | 24.68 | 25.34 | 24.65 | 25.29 | 14.1M |
| 2025-06-20 | 25.51 | 26.19 | 25.01 | 25.01 | 21.4M |
| 2025-06-19 | 25.80 | 26.60 | 25.51 | 25.70 | 25.4M |
| 2025-06-18 | 25.92 | 26.08 | 25.42 | 25.83 | 18.3M |
| 2025-06-17 | 25.70 | 26.37 | 25.26 | 25.90 | 22.9M |
| 2025-06-16 | 25.20 | 26.10 | 25.06 | 25.69 | 17.5M |
| 2025-06-13 | 26.00 | 26.00 | 25.10 | 25.27 | 22.3M |
| 2025-06-12 | 26.09 | 26.70 | 25.89 | 26.07 | 19.8M |
| 2025-06-11 | 26.20 | 27.07 | 26.00 | 26.25 | 22.9M |
| 2025-06-10 | 27.06 | 27.30 | 25.80 | 26.05 | 35.9M |
| 2025-06-09 | 26.38 | 28.24 | 26.38 | 27.32 | 43.1M |
| 2025-06-06 | 26.20 | 26.68 | 25.90 | 26.32 | 21.2M |
| 2025-06-05 | 25.71 | 26.55 | 25.41 | 26.32 | 26.9M |
| 2025-06-04 | 25.55 | 26.05 | 25.43 | 25.66 | 15.8M |
| 2025-06-03 | 25.69 | 26.24 | 25.57 | 25.66 | 17.6M |
| 2025-05-30 | 27.15 | 27.29 | 25.76 | 26.02 | 28.5M |
| 2025-05-29 | 25.91 | 27.09 | 25.90 | 27.07 | 31.8M |
| 2025-05-28 | 26.05 | 26.26 | 25.59 | 25.70 | 13.5M |
| 2025-05-27 | 26.70 | 26.73 | 25.85 | 26.02 | 16.1M |
| 2025-05-26 | 26.17 | 26.76 | 26.00 | 26.72 | 19.0M |
| 2025-05-23 | 27.02 | 27.13 | 26.14 | 26.20 | 23.5M |
| 2025-05-22 | 26.66 | 27.70 | 26.44 | 27.15 | 30.1M |
| 2025-05-21 | 27.56 | 27.56 | 26.69 | 26.89 | 19.0M |
| 2025-05-20 | 27.42 | 27.78 | 27.02 | 27.43 | 17.3M |
| 2025-05-19 | 27.61 | 27.86 | 26.85 | 27.50 | 25.2M |
| 2025-05-16 | 27.40 | 28.58 | 27.40 | 27.88 | 25.3M |
| 2025-05-15 | 28.87 | 28.87 | 27.68 | 27.76 | 32.3M |
| 2025-05-14 | 29.41 | 29.87 | 28.71 | 29.00 | 45.1M |
| 2025-05-13 | 29.64 | 30.29 | 29.14 | 29.66 | 55.1M |
| 2025-05-12 | 28.61 | 29.34 | 28.26 | 29.32 | 48.4M |
| 2025-05-09 | 29.30 | 29.50 | 27.95 | 27.98 | 49.9M |
| 2025-05-08 | 28.58 | 30.58 | 28.56 | 29.86 | 79.8M |
| 2025-05-07 | 29.24 | 29.50 | 27.88 | 28.41 | 57.4M |
| 2025-05-06 | 26.65 | 29.10 | 26.36 | 28.70 | 81.6M |
| 2025-04-30 | 23.96 | 25.61 | 23.85 | 25.42 | 42.6M |
| 2025-04-29 | 24.39 | 24.98 | 24.18 | 24.65 | 22.1M |
| 2025-04-28 | 25.00 | 25.28 | 24.38 | 24.50 | 21.0M |
| 2025-04-25 | 24.60 | 25.75 | 24.45 | 24.88 | 32.1M |
| 2025-04-24 | 25.29 | 25.34 | 24.38 | 24.47 | 23.8M |
| 2025-04-23 | 24.68 | 25.65 | 24.54 | 25.21 | 42.1M |
| 2025-04-22 | 25.23 | 25.28 | 24.27 | 24.28 | 29.3M |
| 2025-04-21 | 24.00 | 25.18 | 23.77 | 25.12 | 45.1M |
| 2025-04-18 | 25.23 | 25.57 | 25.12 | 25.34 | 19.3M |
| 2025-04-17 | 25.21 | 25.75 | 25.10 | 25.20 | 20.0M |
| 2025-04-16 | 25.89 | 26.06 | 24.80 | 25.21 | 26.7M |
| 2025-04-15 | 26.20 | 26.65 | 25.70 | 26.10 | 25.1M |
| 2025-04-14 | 26.28 | 26.98 | 26.12 | 26.29 | 39.0M |
| 2025-04-11 | 25.23 | 26.25 | 25.16 | 25.70 | 36.2M |
| 2025-04-10 | 25.74 | 26.86 | 25.30 | 25.31 | 60.6M |
| 2025-04-09 | 22.91 | 24.35 | 21.23 | 24.08 | 52.3M |
| 2025-04-08 | 23.50 | 24.38 | 22.85 | 23.56 | 50.5M |
| 2025-04-07 | 25.35 | 26.78 | 23.25 | 23.25 | 60.1M |
| 2025-04-03 | 30.89 | 31.44 | 28.85 | 29.06 | 60.3M |
| 2025-04-02 | 31.77 | 32.72 | 31.50 | 31.88 | 34.3M |
| 2025-04-01 | 32.30 | 32.45 | 31.30 | 31.58 | 31.5M |
| 2025-03-31 | 30.90 | 32.40 | 30.73 | 32.36 | 42.2M |
| 2025-03-28 | 31.50 | 32.47 | 31.05 | 31.23 | 24.0M |
| 2025-03-27 | 30.98 | 32.07 | 30.70 | 31.31 | 27.3M |
| 2025-03-26 | 31.00 | 31.84 | 30.98 | 31.19 | 24.4M |
| 2025-03-25 | 32.20 | 32.65 | 30.60 | 30.68 | 35.0M |
| 2025-03-24 | 32.88 | 33.42 | 31.44 | 32.42 | 42.5M |
| 2025-03-21 | 34.96 | 34.99 | 32.68 | 32.75 | 54.9M |
| 2025-03-20 | 35.39 | 36.80 | 34.99 | 35.83 | 66.3M |
| 2025-03-19 | 34.90 | 36.28 | 34.60 | 34.91 | 45.6M |
| 2025-03-18 | 34.20 | 35.80 | 33.64 | 35.00 | 55.7M |
| 2025-03-17 | 33.90 | 34.28 | 33.22 | 33.85 | 31.1M |
| 2025-03-14 | 32.38 | 34.11 | 32.06 | 33.90 | 41.0M |
| 2025-03-13 | 34.65 | 34.87 | 32.30 | 32.64 | 56.5M |
| 2025-03-12 | 34.60 | 35.86 | 34.15 | 35.00 | 44.2M |
| 2025-03-11 | 34.50 | 35.20 | 33.79 | 34.30 | 45.7M |
| 2025-03-10 | 35.23 | 36.72 | 34.50 | 35.31 | 44.7M |
| 2025-03-07 | 36.80 | 37.36 | 35.16 | 35.58 | 60.1M |
| 2025-03-06 | 35.00 | 38.76 | 34.96 | 37.36 | 93.2M |
| 2025-03-05 | 34.00 | 35.67 | 33.66 | 35.35 | 67.9M |
| 2025-03-04 | 33.38 | 34.55 | 33.01 | 34.20 | 58.4M |
| 2025-03-03 | 33.33 | 34.24 | 32.18 | 33.31 | 59.0M |
| 2025-02-28 | 34.70 | 34.87 | 33.04 | 33.39 | 54.3M |
| 2025-02-27 | 36.42 | 36.63 | 33.96 | 34.70 | 92.2M |
| 2025-02-26 | 36.56 | 37.68 | 36.11 | 36.77 | 69.7M |
| 2025-02-25 | 35.88 | 39.18 | 35.88 | 37.17 | 96.0M |
| 2025-02-24 | 38.64 | 39.20 | 36.20 | 36.73 | 118.4M |
| 2025-02-21 | 41.23 | 44.44 | 37.80 | 37.85 | 160.2M |
| 2025-02-20 | 41.21 | 42.80 | 39.36 | 42.01 | 132.7M |
| 2025-02-19 | 36.66 | 41.20 | 36.10 | 41.20 | 135.0M |
| 2025-02-18 | 35.98 | 37.50 | 35.15 | 36.00 | 88.2M |
| 2025-02-17 | 35.19 | 37.50 | 34.41 | 36.62 | 100.1M |
| 2025-02-14 | 37.93 | 38.30 | 35.60 | 35.95 | 103.4M |
| 2025-02-13 | 38.50 | 38.50 | 35.98 | 37.10 | 113.1M |
| 2025-02-12 | 37.20 | 41.48 | 36.44 | 39.59 | 126.7M |
| 2025-02-11 | 36.83 | 40.59 | 36.20 | 36.60 | 143.9M |
| 2025-02-10 | 36.97 | 37.31 | 34.90 | 36.01 | 112.2M |
| 2025-02-07 | 35.50 | 37.86 | 34.53 | 36.30 | 144.1M |
| 2025-02-06 | 29.48 | 36.74 | 29.36 | 35.25 | 163.1M |
| 2025-02-05 | 31.19 | 32.39 | 29.50 | 30.62 | 126.8M |
| 2025-01-27 | 30.35 | 32.28 | 29.67 | 30.12 | 125.9M |
| 2025-01-24 | 27.99 | 30.58 | 27.41 | 30.35 | 147.7M |
| 2025-01-23 | 28.73 | 29.46 | 27.00 | 27.55 | 137.2M |
| 2025-01-22 | 28.45 | 28.45 | 26.48 | 28.10 | 151.7M |
| 2025-01-21 | 27.01 | 28.69 | 27.01 | 28.69 | 133.2M |
| 2025-01-20 | 20.59 | 24.50 | 20.38 | 23.91 | 106.1M |
| 2025-01-17 | 19.64 | 20.76 | 19.47 | 20.47 | 44.0M |
| 2025-01-16 | 20.44 | 20.62 | 19.62 | 19.78 | 41.4M |
| 2025-01-15 | 19.63 | 21.18 | 19.51 | 20.21 | 59.7M |
| 2025-01-14 | 18.68 | 19.68 | 18.25 | 19.63 | 35.5M |
| 2025-01-13 | 18.45 | 19.06 | 18.19 | 18.57 | 25.7M |
| 2025-01-10 | 19.55 | 19.80 | 18.94 | 18.97 | 32.9M |
| 2025-01-09 | 18.68 | 20.64 | 18.67 | 19.62 | 54.0M |
| 2025-01-08 | 18.45 | 19.15 | 17.97 | 18.78 | 42.7M |
| 2025-01-07 | 17.75 | 18.88 | 17.58 | 18.61 | 37.2M |
| 2025-01-06 | 18.37 | 18.85 | 17.53 | 17.75 | 32.0M |
| 2025-01-03 | 19.30 | 19.48 | 18.12 | 18.18 | 32.5M |
| 2025-01-02 | 20.03 | 20.15 | 18.99 | 19.22 | 38.4M |