39.75
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 38.02 | 38.02 | 37.53 | 37.87 | 88.7K |
| 09:35 | 37.85 | 38.47 | 37.85 | 38.42 | 96.7K |
| 09:40 | 38.45 | 38.65 | 38.26 | 38.29 | 113.2K |
| 09:45 | 38.23 | 38.26 | 37.91 | 37.92 | 40.2K |
| 09:50 | 37.92 | 37.92 | 37.81 | 37.92 | 46.4K |
| 09:55 | 37.86 | 37.96 | 37.68 | 37.81 | 147.5K |
| 10:00 | 37.84 | 38.10 | 37.81 | 37.96 | 87.8K |
| 10:05 | 37.97 | 38.49 | 37.97 | 38.41 | 140.3K |
| 10:10 | 38.42 | 38.60 | 38.40 | 38.58 | 120.1K |
| 10:15 | 38.60 | 39.08 | 38.60 | 39.05 | 254.4K |
| 10:20 | 39.06 | 40.41 | 39.05 | 40.30 | 740.2K |
| 10:25 | 40.25 | 40.79 | 39.97 | 40.29 | 634.8K |
| 10:30 | 40.27 | 40.40 | 40.01 | 40.04 | 186.9K |
| 10:35 | 40.05 | 40.05 | 39.63 | 39.65 | 141.6K |
| 10:40 | 39.68 | 39.84 | 39.60 | 39.60 | 148.2K |
| 10:45 | 39.63 | 39.74 | 39.56 | 39.57 | 75.2K |
| 10:50 | 39.53 | 39.75 | 39.50 | 39.73 | 69.8K |
| 10:55 | 39.74 | 39.86 | 39.65 | 39.65 | 49.4K |
| 11:00 | 39.64 | 39.70 | 39.60 | 39.63 | 47.3K |
| 11:05 | 39.67 | 39.67 | 39.56 | 39.57 | 37.0K |
| 11:10 | 39.57 | 39.59 | 39.53 | 39.54 | 29.8K |
| 11:15 | 39.55 | 39.55 | 39.41 | 39.46 | 34.2K |
| 11:20 | 39.45 | 39.49 | 39.39 | 39.41 | 42.3K |
| 11:25 | 39.41 | 39.48 | 39.38 | 39.39 | 34.2K |
| 13:00 | 39.40 | 39.47 | 39.30 | 39.30 | 48.6K |
| 13:05 | 39.31 | 39.34 | 39.26 | 39.34 | 47.1K |
| 13:10 | 39.33 | 39.55 | 39.30 | 39.32 | 39.8K |
| 13:15 | 39.34 | 39.39 | 39.24 | 39.24 | 17.9K |
| 13:20 | 39.24 | 39.24 | 39.16 | 39.17 | 27.5K |
| 13:25 | 39.15 | 39.15 | 39.07 | 39.10 | 25.2K |
| 13:30 | 39.09 | 39.10 | 39.02 | 39.05 | 32.3K |
| 13:35 | 39.05 | 39.10 | 39.02 | 39.03 | 23.4K |
| 13:40 | 39.04 | 39.04 | 38.99 | 39.00 | 45.5K |
| 13:45 | 39.00 | 39.02 | 38.88 | 39.02 | 42.9K |
| 13:50 | 39.01 | 39.03 | 38.83 | 38.90 | 40.1K |
| 13:55 | 38.90 | 38.90 | 38.76 | 38.78 | 34.9K |
| 14:00 | 38.78 | 38.93 | 38.78 | 38.93 | 32.2K |
| 14:05 | 38.92 | 39.05 | 38.80 | 38.98 | 47.3K |
| 14:10 | 38.97 | 39.02 | 38.83 | 38.85 | 26.2K |
| 14:15 | 38.84 | 38.99 | 38.84 | 38.96 | 35.7K |
| 14:20 | 38.95 | 38.95 | 38.82 | 38.82 | 21.1K |
| 14:25 | 38.82 | 38.85 | 38.73 | 38.81 | 26.5K |
| 14:30 | 38.82 | 38.89 | 38.65 | 38.69 | 36.6K |
| 14:35 | 38.69 | 38.75 | 38.66 | 38.72 | 51.9K |
| 14:40 | 38.72 | 38.83 | 38.72 | 38.83 | 41.5K |
| 14:45 | 38.85 | 38.94 | 38.78 | 38.82 | 45.7K |
| 14:50 | 38.84 | 38.85 | 38.63 | 38.75 | 73.7K |
| 14:55 | 38.75 | 38.75 | 38.68 | 38.68 | 28.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 38.89 | 40.10 | 38.05 | 39.75 | 3.4M |
| 2025-09-26 | 38.02 | 40.88 | 37.53 | 38.68 | 4.3M |
| 2025-09-25 | 38.64 | 39.10 | 37.87 | 38.00 | 1.6M |
| 2025-09-24 | 38.19 | 38.74 | 37.57 | 38.66 | 1.8M |
| 2025-09-23 | 39.16 | 39.30 | 37.06 | 38.19 | 2.9M |
| 2025-09-22 | 39.38 | 39.59 | 38.67 | 39.18 | 1.8M |
| 2025-09-19 | 39.20 | 39.75 | 38.66 | 39.38 | 2.5M |
| 2025-09-18 | 39.89 | 40.80 | 38.52 | 39.20 | 4.3M |
| 2025-09-17 | 40.19 | 40.79 | 39.56 | 40.00 | 3.6M |
| 2025-09-16 | 40.47 | 40.47 | 39.15 | 40.19 | 3.6M |
| 2025-09-15 | 39.70 | 40.90 | 39.30 | 40.48 | 4.3M |
| 2025-09-12 | 40.26 | 40.26 | 39.57 | 39.84 | 3.3M |
| 2025-09-11 | 39.16 | 40.22 | 38.41 | 40.19 | 4.7M |
| 2025-09-10 | 38.99 | 39.33 | 38.51 | 39.05 | 2.2M |
| 2025-09-09 | 39.70 | 40.37 | 38.65 | 38.99 | 3.2M |
| 2025-09-08 | 39.13 | 40.00 | 38.89 | 39.95 | 3.8M |
| 2025-09-05 | 38.34 | 39.33 | 37.80 | 39.12 | 3.2M |
| 2025-09-04 | 37.50 | 39.89 | 37.22 | 37.97 | 3.7M |
| 2025-09-03 | 38.79 | 39.20 | 37.26 | 37.45 | 2.3M |
| 2025-09-02 | 39.59 | 39.97 | 38.46 | 38.86 | 3.9M |
| 2025-09-01 | 38.25 | 39.72 | 37.95 | 39.58 | 4.3M |
| 2025-08-29 | 37.38 | 39.12 | 37.00 | 38.60 | 3.9M |
| 2025-08-28 | 37.40 | 38.28 | 36.03 | 37.45 | 3.4M |
| 2025-08-27 | 39.01 | 39.23 | 37.42 | 37.42 | 4.0M |
| 2025-08-26 | 39.29 | 39.70 | 38.80 | 39.25 | 3.4M |
| 2025-08-25 | 38.80 | 39.88 | 38.60 | 39.72 | 5.4M |
| 2025-08-22 | 38.58 | 39.30 | 37.92 | 38.80 | 4.7M |
| 2025-08-21 | 40.40 | 40.40 | 38.63 | 38.69 | 4.8M |
| 2025-08-20 | 39.00 | 40.45 | 38.62 | 40.00 | 6.0M |
| 2025-08-19 | 39.27 | 39.70 | 38.50 | 38.61 | 5.1M |
| 2025-08-18 | 38.43 | 39.68 | 38.42 | 39.65 | 6.4M |
| 2025-08-15 | 38.30 | 39.14 | 38.01 | 38.43 | 5.9M |
| 2025-08-14 | 40.80 | 40.99 | 37.85 | 38.07 | 9.6M |
| 2025-08-13 | 41.51 | 41.88 | 40.50 | 41.76 | 11.2M |
| 2025-08-12 | 39.96 | 43.75 | 39.09 | 42.99 | 16.7M |
| 2025-08-11 | 43.50 | 44.16 | 39.60 | 40.32 | 18.2M |
| 2025-08-08 | 36.04 | 42.10 | 36.01 | 42.10 | 11.3M |
| 2025-08-07 | 34.13 | 36.04 | 33.80 | 35.08 | 6.6M |
| 2025-08-06 | 33.60 | 34.28 | 33.46 | 34.12 | 2.5M |
| 2025-08-05 | 32.98 | 33.60 | 32.88 | 33.60 | 2.4M |
| 2025-08-04 | 32.42 | 33.28 | 32.22 | 32.98 | 2.4M |
| 2025-08-01 | 32.58 | 32.69 | 31.81 | 32.42 | 2.7M |
| 2025-07-31 | 31.95 | 33.11 | 31.95 | 32.70 | 3.5M |
| 2025-07-30 | 32.40 | 33.28 | 31.72 | 31.93 | 2.7M |
| 2025-07-29 | 32.05 | 32.21 | 31.66 | 32.21 | 1.4M |
| 2025-07-28 | 31.87 | 32.10 | 31.60 | 32.05 | 1.4M |
| 2025-07-25 | 31.38 | 31.90 | 31.08 | 31.89 | 1.7M |
| 2025-07-24 | 31.27 | 31.69 | 31.24 | 31.46 | 1.6M |
| 2025-07-23 | 31.68 | 31.79 | 31.29 | 31.34 | 1.9M |
| 2025-07-22 | 32.21 | 32.57 | 31.73 | 31.79 | 2.5M |
| 2025-07-21 | 31.92 | 32.55 | 31.61 | 32.29 | 2.6M |
| 2025-07-18 | 32.53 | 32.77 | 31.56 | 32.06 | 4.0M |
| 2025-07-17 | 30.50 | 33.54 | 30.50 | 32.16 | 5.9M |
| 2025-07-16 | 30.31 | 30.79 | 30.30 | 30.61 | 1.6M |
| 2025-07-15 | 30.97 | 31.13 | 30.21 | 30.46 | 1.5M |
| 2025-07-14 | 30.37 | 31.09 | 30.35 | 30.87 | 1.7M |
| 2025-07-11 | 30.66 | 30.80 | 30.01 | 30.52 | 1.6M |
| 2025-07-10 | 30.76 | 30.90 | 30.18 | 30.40 | 1.6M |
| 2025-07-09 | 30.95 | 31.39 | 30.50 | 30.65 | 1.7M |
| 2025-07-08 | 31.06 | 31.09 | 30.47 | 30.85 | 1.6M |
| 2025-07-07 | 29.84 | 31.10 | 29.50 | 30.85 | 2.8M |
| 2025-07-04 | 30.94 | 31.00 | 29.68 | 29.85 | 2.7M |
| 2025-07-03 | 31.43 | 31.88 | 30.58 | 30.87 | 3.1M |
| 2025-07-02 | 31.50 | 31.85 | 30.42 | 31.12 | 4.0M |
| 2025-07-01 | 30.92 | 31.15 | 30.31 | 30.55 | 2.8M |
| 2025-06-30 | 29.78 | 31.50 | 29.78 | 30.73 | 4.8M |
| 2025-06-27 | 29.42 | 29.80 | 29.16 | 29.60 | 2.3M |
| 2025-06-26 | 29.19 | 30.10 | 28.83 | 29.42 | 3.1M |
| 2025-06-25 | 29.10 | 29.33 | 28.75 | 29.03 | 1.9M |
| 2025-06-24 | 28.13 | 29.16 | 28.12 | 29.10 | 1.9M |
| 2025-06-23 | 27.41 | 28.22 | 27.20 | 28.13 | 1.8M |
| 2025-06-20 | 27.54 | 28.15 | 27.40 | 27.41 | 1.4M |
| 2025-06-19 | 28.48 | 28.69 | 27.48 | 27.54 | 2.0M |
| 2025-06-18 | 28.63 | 28.82 | 28.28 | 28.48 | 1.3M |
| 2025-06-17 | 29.03 | 29.19 | 28.46 | 28.65 | 1.1M |
| 2025-06-16 | 28.66 | 29.29 | 28.31 | 28.91 | 1.7M |
| 2025-06-13 | 29.30 | 29.31 | 28.31 | 28.66 | 1.8M |
| 2025-06-12 | 29.28 | 29.34 | 28.75 | 29.00 | 2.1M |
| 2025-06-11 | 29.54 | 29.66 | 29.07 | 29.29 | 2.4M |
| 2025-06-10 | 29.62 | 30.64 | 28.97 | 29.57 | 4.4M |
| 2025-06-09 | 29.46 | 30.68 | 29.28 | 29.77 | 4.1M |
| 2025-06-06 | 29.70 | 30.68 | 28.96 | 29.61 | 4.2M |
| 2025-06-05 | 28.74 | 29.90 | 28.45 | 29.51 | 4.8M |
| 2025-06-04 | 28.19 | 30.15 | 28.12 | 28.74 | 3.8M |
| 2025-06-03 | 27.87 | 28.77 | 27.63 | 28.04 | 2.0M |
| 2025-05-30 | 28.52 | 28.87 | 27.79 | 28.06 | 2.5M |
| 2025-05-29 | 27.48 | 28.80 | 27.48 | 28.42 | 2.3M |
| 2025-05-28 | 27.97 | 28.20 | 27.48 | 27.60 | 1.1M |
| 2025-05-27 | 28.08 | 28.12 | 27.58 | 27.86 | 1.1M |
| 2025-05-26 | 27.16 | 28.27 | 26.88 | 28.01 | 1.8M |
| 2025-05-23 | 27.54 | 27.86 | 27.05 | 27.16 | 1.6M |
| 2025-05-22 | 27.77 | 28.44 | 27.44 | 27.48 | 1.4M |
| 2025-05-21 | 28.50 | 28.70 | 27.95 | 28.08 | 1.3M |
| 2025-05-20 | 28.17 | 28.60 | 28.01 | 28.50 | 1.7M |
| 2025-05-19 | 28.97 | 28.97 | 28.00 | 28.26 | 1.7M |
| 2025-05-16 | 28.30 | 28.99 | 28.15 | 28.52 | 2.5M |
| 2025-05-15 | 28.60 | 28.74 | 27.74 | 28.36 | 2.3M |
| 2025-05-14 | 28.60 | 28.71 | 28.03 | 28.15 | 2.6M |
| 2025-05-13 | 29.30 | 29.52 | 28.28 | 28.51 | 2.6M |
| 2025-05-12 | 28.78 | 29.13 | 28.51 | 29.02 | 3.2M |
| 2025-05-09 | 28.80 | 29.68 | 28.40 | 28.99 | 4.8M |
| 2025-05-08 | 27.39 | 29.00 | 27.39 | 28.74 | 5.2M |
| 2025-05-07 | 28.00 | 28.40 | 27.36 | 27.69 | 4.4M |
| 2025-05-06 | 26.28 | 27.84 | 26.00 | 27.56 | 4.7M |
| 2025-04-30 | 25.30 | 26.13 | 25.30 | 26.00 | 3.1M |
| 2025-04-29 | 24.99 | 25.62 | 24.68 | 25.30 | 2.7M |
| 2025-04-28 | 25.60 | 26.18 | 24.92 | 25.06 | 3.0M |
| 2025-04-25 | 24.78 | 26.33 | 24.68 | 25.80 | 4.7M |
| 2025-04-24 | 25.04 | 25.25 | 24.16 | 24.31 | 3.2M |
| 2025-04-23 | 25.60 | 25.60 | 24.68 | 25.05 | 4.3M |
| 2025-04-22 | 25.68 | 26.39 | 25.02 | 25.76 | 5.4M |
| 2025-04-21 | 24.14 | 27.50 | 24.14 | 25.90 | 6.3M |
| 2025-04-18 | 26.58 | 26.80 | 24.50 | 24.55 | 7.5M |
| 2025-04-17 | 26.40 | 28.93 | 25.80 | 27.63 | 11.5M |
| 2025-04-16 | 25.85 | 28.24 | 25.85 | 28.24 | 11.8M |
| 2025-04-15 | 23.40 | 23.78 | 23.18 | 23.53 | 0.7M |
| 2025-04-14 | 23.60 | 23.95 | 23.24 | 23.53 | 1.1M |
| 2025-04-11 | 22.96 | 23.30 | 22.68 | 23.10 | 1.1M |
| 2025-04-10 | 23.00 | 23.45 | 22.64 | 22.98 | 1.8M |
| 2025-04-09 | 21.33 | 22.64 | 20.01 | 22.30 | 1.6M |
| 2025-04-08 | 20.98 | 22.59 | 20.92 | 21.67 | 1.6M |
| 2025-04-07 | 24.21 | 24.38 | 20.64 | 21.00 | 2.4M |
| 2025-04-03 | 26.40 | 26.40 | 25.10 | 25.62 | 1.0M |
| 2025-04-02 | 25.79 | 26.44 | 25.60 | 26.11 | 0.9M |
| 2025-04-01 | 25.00 | 26.04 | 25.00 | 25.78 | 1.3M |
| 2025-03-31 | 25.33 | 25.33 | 24.55 | 25.10 | 1.3M |
| 2025-03-28 | 26.56 | 26.75 | 25.30 | 25.36 | 2.0M |
| 2025-03-27 | 27.27 | 27.37 | 26.32 | 26.56 | 1.7M |
| 2025-03-26 | 27.24 | 28.10 | 27.14 | 27.35 | 1.8M |
| 2025-03-25 | 27.58 | 28.20 | 27.12 | 27.34 | 2.4M |
| 2025-03-24 | 29.57 | 30.03 | 26.90 | 27.78 | 4.5M |
| 2025-03-21 | 28.61 | 29.60 | 28.33 | 29.51 | 3.7M |
| 2025-03-20 | 28.17 | 29.37 | 28.17 | 28.81 | 2.2M |
| 2025-03-19 | 28.60 | 29.01 | 28.20 | 28.38 | 1.5M |
| 2025-03-18 | 28.60 | 29.20 | 28.42 | 28.80 | 1.5M |
| 2025-03-17 | 28.30 | 28.86 | 28.06 | 28.63 | 1.7M |
| 2025-03-14 | 28.30 | 28.43 | 27.58 | 28.30 | 1.6M |
| 2025-03-13 | 28.49 | 28.88 | 27.75 | 28.22 | 1.5M |
| 2025-03-12 | 28.93 | 29.05 | 28.50 | 28.61 | 1.6M |
| 2025-03-11 | 28.82 | 29.11 | 28.44 | 28.93 | 1.6M |
| 2025-03-10 | 29.29 | 29.60 | 28.75 | 29.06 | 2.0M |
| 2025-03-07 | 29.38 | 29.49 | 28.56 | 29.24 | 3.5M |
| 2025-03-06 | 30.00 | 30.16 | 29.02 | 29.60 | 6.4M |
| 2025-03-05 | 27.44 | 30.28 | 26.40 | 30.13 | 6.4M |
| 2025-03-04 | 26.51 | 27.40 | 26.31 | 27.13 | 1.5M |
| 2025-03-03 | 26.47 | 26.99 | 26.20 | 26.54 | 1.2M |
| 2025-02-28 | 27.28 | 27.55 | 26.26 | 26.39 | 1.8M |
| 2025-02-27 | 27.60 | 28.25 | 26.90 | 27.50 | 2.9M |
| 2025-02-26 | 26.54 | 30.00 | 26.21 | 27.94 | 5.0M |
| 2025-02-25 | 25.99 | 26.78 | 25.78 | 26.54 | 1.6M |
| 2025-02-24 | 25.82 | 26.30 | 25.59 | 26.22 | 1.3M |
| 2025-02-21 | 25.83 | 26.05 | 25.61 | 25.99 | 1.1M |
| 2025-02-20 | 25.95 | 26.10 | 25.75 | 25.92 | 0.8M |
| 2025-02-19 | 25.21 | 25.96 | 25.03 | 25.90 | 1.2M |
| 2025-02-18 | 25.74 | 25.96 | 25.08 | 25.28 | 1.0M |
| 2025-02-17 | 25.43 | 26.00 | 25.40 | 25.74 | 0.9M |
| 2025-02-14 | 25.56 | 25.70 | 25.33 | 25.51 | 0.8M |
| 2025-02-13 | 25.80 | 26.06 | 25.41 | 25.43 | 0.8M |
| 2025-02-12 | 25.66 | 26.06 | 25.66 | 25.91 | 0.9M |
| 2025-02-11 | 26.10 | 26.13 | 25.51 | 25.72 | 1.1M |
| 2025-02-10 | 26.23 | 26.40 | 25.81 | 26.13 | 1.4M |
| 2025-02-07 | 25.60 | 26.78 | 25.29 | 26.36 | 2.7M |
| 2025-02-06 | 24.85 | 25.41 | 24.63 | 25.40 | 1.1M |
| 2025-02-05 | 24.42 | 24.88 | 24.39 | 24.84 | 1.0M |
| 2025-01-27 | 24.64 | 24.94 | 24.14 | 24.20 | 1.0M |
| 2025-01-24 | 24.08 | 24.91 | 23.80 | 24.58 | 1.4M |
| 2025-01-23 | 24.39 | 24.70 | 24.12 | 24.18 | 0.9M |
| 2025-01-22 | 24.40 | 24.49 | 24.00 | 24.14 | 0.7M |
| 2025-01-21 | 24.58 | 24.79 | 24.07 | 24.38 | 0.7M |
| 2025-01-20 | 24.31 | 24.60 | 23.95 | 24.58 | 0.9M |
| 2025-01-17 | 24.23 | 24.58 | 24.00 | 24.27 | 0.9M |
| 2025-01-16 | 24.38 | 24.70 | 24.03 | 24.25 | 0.9M |
| 2025-01-15 | 24.68 | 24.87 | 24.17 | 24.29 | 1.0M |
| 2025-01-14 | 23.70 | 24.66 | 23.55 | 24.66 | 1.3M |
| 2025-01-13 | 22.99 | 23.73 | 22.36 | 23.39 | 0.9M |
| 2025-01-10 | 23.85 | 24.19 | 23.00 | 23.00 | 1.1M |
| 2025-01-09 | 23.70 | 23.97 | 23.50 | 23.77 | 0.6M |
| 2025-01-08 | 23.98 | 24.19 | 23.01 | 23.70 | 1.0M |
| 2025-01-07 | 23.49 | 24.14 | 22.83 | 24.03 | 1.1M |
| 2025-01-06 | 22.89 | 23.49 | 22.09 | 23.00 | 1.1M |
| 2025-01-03 | 24.01 | 24.34 | 22.77 | 22.79 | 1.2M |
| 2025-01-02 | 24.73 | 25.20 | 23.80 | 23.95 | 1.2M |