33.79
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 34.91 | 35.26 | 34.61 | 35.16 | 561.8K |
| 09:35 | 35.17 | 35.60 | 35.00 | 35.60 | 577.7K |
| 09:40 | 35.54 | 35.64 | 35.22 | 35.22 | 440.1K |
| 09:45 | 35.19 | 35.24 | 34.90 | 35.12 | 238.1K |
| 09:50 | 35.07 | 35.12 | 34.69 | 34.81 | 647.4K |
| 09:55 | 34.81 | 35.03 | 34.64 | 34.87 | 243.2K |
| 10:00 | 34.86 | 34.86 | 34.43 | 34.62 | 469.3K |
| 10:05 | 34.56 | 34.63 | 34.37 | 34.60 | 245.0K |
| 10:10 | 34.60 | 34.60 | 34.33 | 34.33 | 274.2K |
| 10:15 | 34.39 | 34.48 | 34.06 | 34.28 | 334.4K |
| 10:20 | 34.28 | 34.75 | 34.21 | 34.63 | 271.3K |
| 10:25 | 34.62 | 34.90 | 34.45 | 34.59 | 241.4K |
| 10:30 | 34.67 | 34.67 | 34.42 | 34.54 | 124.2K |
| 10:35 | 34.50 | 34.50 | 34.26 | 34.29 | 156.8K |
| 10:40 | 34.27 | 34.29 | 34.16 | 34.29 | 169.0K |
| 10:45 | 34.29 | 34.39 | 34.29 | 34.35 | 76.9K |
| 10:50 | 34.35 | 34.47 | 34.30 | 34.36 | 110.5K |
| 10:55 | 34.35 | 34.47 | 34.34 | 34.45 | 79.1K |
| 11:00 | 34.46 | 34.59 | 34.37 | 34.48 | 138.4K |
| 11:05 | 34.48 | 34.57 | 34.37 | 34.46 | 99.1K |
| 11:10 | 34.46 | 34.46 | 34.30 | 34.33 | 182.7K |
| 11:15 | 34.33 | 34.34 | 34.13 | 34.13 | 190.6K |
| 11:20 | 34.14 | 34.29 | 34.12 | 34.18 | 152.8K |
| 11:25 | 34.15 | 34.18 | 34.08 | 34.09 | 96.8K |
| 13:00 | 34.12 | 34.14 | 33.97 | 34.01 | 472.0K |
| 13:05 | 34.02 | 34.04 | 33.90 | 33.98 | 218.2K |
| 13:10 | 33.98 | 34.10 | 33.93 | 34.01 | 453.4K |
| 13:15 | 34.01 | 34.04 | 33.98 | 34.03 | 64.9K |
| 13:20 | 34.02 | 34.09 | 33.98 | 33.99 | 170.9K |
| 13:25 | 34.00 | 34.09 | 33.98 | 34.03 | 111.8K |
| 13:30 | 34.02 | 34.09 | 33.94 | 34.01 | 117.3K |
| 13:35 | 33.99 | 34.02 | 33.88 | 33.92 | 208.7K |
| 13:40 | 33.88 | 33.93 | 33.71 | 33.92 | 326.7K |
| 13:45 | 33.86 | 33.95 | 33.81 | 33.95 | 125.0K |
| 13:50 | 33.94 | 34.00 | 33.76 | 33.79 | 120.5K |
| 13:55 | 33.79 | 33.97 | 33.78 | 33.80 | 106.1K |
| 14:00 | 33.79 | 33.99 | 33.79 | 33.98 | 125.9K |
| 14:05 | 33.98 | 34.08 | 33.92 | 34.03 | 153.6K |
| 14:10 | 34.03 | 34.15 | 34.03 | 34.14 | 188.0K |
| 14:15 | 34.11 | 34.22 | 34.06 | 34.10 | 121.3K |
| 14:20 | 34.08 | 34.24 | 34.00 | 34.01 | 217.2K |
| 14:25 | 34.00 | 34.02 | 33.88 | 33.90 | 84.5K |
| 14:30 | 33.90 | 34.01 | 33.81 | 33.91 | 149.4K |
| 14:35 | 33.93 | 34.02 | 33.78 | 33.78 | 200.5K |
| 14:40 | 33.78 | 34.04 | 33.76 | 33.78 | 334.1K |
| 14:45 | 33.78 | 33.98 | 33.78 | 33.86 | 259.3K |
| 14:50 | 33.86 | 33.95 | 33.74 | 33.90 | 153.6K |
| 14:55 | 33.78 | 33.89 | 33.77 | 33.80 | 105.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 34.95 | 35.66 | 33.71 | 33.79 | 10.8M |
| 2025-09-25 | 35.74 | 36.70 | 34.76 | 35.00 | 10.8M |
| 2025-09-24 | 37.15 | 37.37 | 35.51 | 35.94 | 16.2M |
| 2025-09-23 | 36.07 | 37.39 | 34.29 | 37.15 | 23.4M |
| 2025-09-22 | 33.01 | 36.78 | 32.33 | 36.50 | 24.5M |
| 2025-09-19 | 31.76 | 33.40 | 31.00 | 32.51 | 18.8M |
| 2025-09-18 | 31.94 | 33.79 | 31.18 | 32.03 | 22.3M |
| 2025-09-17 | 30.57 | 31.87 | 30.03 | 31.62 | 14.4M |
| 2025-09-16 | 29.50 | 30.87 | 29.09 | 30.54 | 18.2M |
| 2025-09-15 | 28.20 | 30.43 | 28.00 | 29.12 | 19.8M |
| 2025-09-12 | 28.29 | 29.50 | 27.62 | 28.20 | 17.0M |
| 2025-09-11 | 27.88 | 28.85 | 26.97 | 28.26 | 14.8M |
| 2025-09-10 | 30.07 | 30.07 | 27.32 | 27.88 | 22.3M |
| 2025-09-09 | 31.17 | 31.17 | 29.51 | 30.08 | 11.5M |
| 2025-09-08 | 28.60 | 30.90 | 28.56 | 30.52 | 21.3M |
| 2025-09-05 | 27.15 | 28.93 | 25.86 | 28.37 | 17.2M |
| 2025-09-04 | 27.98 | 29.49 | 26.44 | 27.00 | 19.9M |
| 2025-09-03 | 28.38 | 28.85 | 27.16 | 27.80 | 14.5M |
| 2025-09-02 | 28.15 | 30.00 | 26.76 | 28.52 | 23.4M |
| 2025-09-01 | 27.96 | 28.52 | 27.41 | 28.23 | 13.5M |
| 2025-08-29 | 27.78 | 28.15 | 26.58 | 27.71 | 13.9M |
| 2025-08-28 | 27.77 | 28.29 | 26.30 | 27.77 | 18.9M |
| 2025-08-27 | 29.75 | 30.18 | 27.69 | 27.98 | 19.9M |
| 2025-08-26 | 27.25 | 29.98 | 26.91 | 29.26 | 22.9M |
| 2025-08-25 | 27.00 | 28.35 | 27.00 | 27.65 | 15.1M |
| 2025-08-22 | 27.42 | 27.89 | 26.60 | 27.17 | 17.0M |
| 2025-08-21 | 28.41 | 29.70 | 27.59 | 27.72 | 21.2M |
| 2025-08-20 | 27.40 | 29.77 | 27.29 | 28.94 | 23.8M |
| 2025-08-19 | 28.01 | 28.71 | 25.92 | 28.32 | 27.9M |
| 2025-08-18 | 27.28 | 28.50 | 26.50 | 26.98 | 26.3M |
| 2025-08-15 | 25.20 | 25.99 | 24.99 | 25.72 | 13.4M |
| 2025-08-14 | 25.97 | 26.50 | 24.88 | 24.94 | 13.5M |
| 2025-08-13 | 24.95 | 26.36 | 24.70 | 26.00 | 11.9M |
| 2025-08-12 | 25.77 | 25.77 | 24.78 | 25.03 | 14.0M |
| 2025-08-11 | 25.86 | 26.92 | 25.66 | 25.85 | 14.8M |
| 2025-08-08 | 25.99 | 26.40 | 25.21 | 25.67 | 12.1M |
| 2025-08-07 | 26.90 | 27.30 | 25.90 | 26.45 | 15.6M |
| 2025-08-06 | 24.60 | 27.50 | 24.35 | 26.98 | 23.9M |
| 2025-08-05 | 23.33 | 24.80 | 23.33 | 23.95 | 17.8M |
| 2025-08-04 | 22.17 | 22.92 | 21.64 | 22.90 | 13.4M |
| 2025-08-01 | 22.15 | 22.66 | 21.68 | 22.29 | 10.3M |
| 2025-07-31 | 21.61 | 22.72 | 21.61 | 22.09 | 14.2M |
| 2025-07-30 | 23.03 | 23.29 | 21.21 | 21.64 | 19.1M |
| 2025-07-29 | 22.62 | 23.99 | 22.22 | 23.45 | 19.3M |
| 2025-07-28 | 21.84 | 23.23 | 20.80 | 22.85 | 32.3M |
| 2025-07-25 | 21.30 | 21.40 | 20.51 | 20.80 | 19.5M |
| 2025-07-24 | 19.58 | 21.50 | 19.50 | 20.79 | 25.6M |
| 2025-07-23 | 19.58 | 19.98 | 19.27 | 19.58 | 9.5M |
| 2025-07-22 | 20.19 | 20.20 | 19.58 | 19.69 | 9.6M |
| 2025-07-21 | 19.69 | 20.50 | 19.63 | 20.27 | 11.0M |
| 2025-07-18 | 20.20 | 20.42 | 19.66 | 19.79 | 9.1M |
| 2025-07-17 | 20.33 | 20.44 | 19.95 | 20.30 | 12.7M |
| 2025-07-16 | 19.34 | 20.88 | 19.22 | 20.49 | 19.6M |
| 2025-07-15 | 18.86 | 19.50 | 18.73 | 19.33 | 7.7M |
| 2025-07-14 | 18.78 | 18.98 | 18.55 | 18.83 | 4.2M |
| 2025-07-11 | 18.82 | 19.03 | 18.62 | 18.74 | 6.1M |
| 2025-07-10 | 19.10 | 19.17 | 18.68 | 18.80 | 4.3M |
| 2025-07-09 | 19.15 | 19.85 | 19.00 | 19.06 | 7.9M |
| 2025-07-08 | 18.70 | 19.24 | 18.68 | 19.14 | 4.8M |
| 2025-07-07 | 19.25 | 19.29 | 18.55 | 18.69 | 6.3M |
| 2025-07-04 | 19.96 | 20.02 | 19.10 | 19.13 | 9.8M |
| 2025-07-03 | 19.05 | 20.56 | 18.90 | 20.08 | 13.5M |
| 2025-07-02 | 19.55 | 19.69 | 18.91 | 18.98 | 5.1M |
| 2025-07-01 | 19.10 | 19.58 | 18.66 | 19.58 | 10.1M |
| 2025-06-30 | 18.75 | 19.40 | 18.75 | 19.04 | 7.9M |
| 2025-06-27 | 18.69 | 19.09 | 18.53 | 18.68 | 5.8M |
| 2025-06-26 | 19.16 | 19.33 | 18.65 | 18.70 | 8.5M |
| 2025-06-25 | 18.35 | 19.99 | 18.28 | 19.44 | 10.9M |
| 2025-06-24 | 17.69 | 18.86 | 17.59 | 18.38 | 8.4M |
| 2025-06-23 | 17.24 | 17.69 | 17.23 | 17.54 | 4.2M |
| 2025-06-20 | 17.96 | 18.23 | 17.49 | 17.51 | 4.2M |
| 2025-06-19 | 18.37 | 18.65 | 17.80 | 17.97 | 6.2M |
| 2025-06-18 | 18.37 | 18.56 | 18.03 | 18.36 | 6.6M |
| 2025-06-17 | 17.68 | 19.04 | 17.68 | 18.65 | 12.5M |
| 2025-06-16 | 17.43 | 17.72 | 17.25 | 17.67 | 3.7M |
| 2025-06-13 | 18.15 | 18.29 | 17.41 | 17.44 | 7.7M |
| 2025-06-12 | 18.64 | 18.71 | 18.20 | 18.31 | 6.0M |
| 2025-06-11 | 18.48 | 19.08 | 18.48 | 18.63 | 4.7M |
| 2025-06-10 | 19.31 | 19.31 | 18.30 | 18.49 | 9.6M |
| 2025-06-09 | 19.49 | 19.62 | 19.01 | 19.25 | 7.2M |
| 2025-06-06 | 19.72 | 20.09 | 19.25 | 19.49 | 7.4M |
| 2025-06-05 | 19.04 | 19.97 | 18.76 | 19.70 | 9.1M |
| 2025-06-04 | 18.53 | 19.59 | 18.23 | 19.19 | 9.2M |
| 2025-06-03 | 18.18 | 18.48 | 18.17 | 18.38 | 4.4M |
| 2025-05-30 | 19.02 | 19.16 | 18.16 | 18.25 | 7.2M |
| 2025-05-29 | 18.77 | 19.80 | 18.71 | 19.15 | 9.7M |
| 2025-05-28 | 19.00 | 19.23 | 18.58 | 18.95 | 5.7M |
| 2025-05-27 | 19.73 | 19.73 | 18.50 | 19.06 | 14.0M |
| 2025-05-26 | 20.12 | 20.35 | 19.16 | 19.42 | 16.4M |
| 2025-05-23 | 20.12 | 21.30 | 19.87 | 20.80 | 10.4M |
| 2025-05-22 | 20.09 | 20.58 | 20.05 | 20.12 | 5.5M |
| 2025-05-21 | 20.99 | 21.05 | 20.00 | 20.25 | 9.3M |
| 2025-05-20 | 21.31 | 21.46 | 20.64 | 21.14 | 8.1M |
| 2025-05-19 | 21.71 | 22.45 | 20.93 | 21.29 | 9.5M |
| 2025-05-16 | 21.17 | 22.74 | 21.17 | 22.11 | 12.4M |
| 2025-05-15 | 22.40 | 22.46 | 21.25 | 21.26 | 9.3M |
| 2025-05-14 | 23.50 | 24.38 | 22.31 | 22.47 | 11.5M |
| 2025-05-13 | 23.31 | 23.90 | 22.20 | 22.72 | 14.1M |
| 2025-05-12 | 22.40 | 23.37 | 21.72 | 23.10 | 15.3M |
| 2025-05-09 | 23.21 | 23.21 | 21.10 | 21.53 | 15.5M |
| 2025-05-08 | 23.66 | 24.19 | 22.61 | 23.20 | 16.8M |
| 2025-05-07 | 23.80 | 24.37 | 22.80 | 23.99 | 22.0M |
| 2025-05-06 | 21.90 | 23.01 | 21.20 | 22.81 | 18.5M |
| 2025-04-30 | 19.80 | 22.18 | 19.80 | 21.49 | 17.4M |
| 2025-04-29 | 18.75 | 19.88 | 18.75 | 19.51 | 8.2M |
| 2025-04-28 | 18.90 | 19.28 | 18.55 | 19.00 | 8.2M |
| 2025-04-25 | 18.06 | 19.74 | 17.81 | 19.25 | 16.8M |
| 2025-04-24 | 19.18 | 19.48 | 17.94 | 18.06 | 11.2M |
| 2025-04-23 | 18.97 | 19.97 | 18.97 | 19.23 | 12.9M |
| 2025-04-22 | 18.35 | 18.59 | 17.87 | 18.32 | 6.3M |
| 2025-04-21 | 18.01 | 18.90 | 17.51 | 18.68 | 10.0M |
| 2025-04-18 | 18.17 | 18.84 | 17.88 | 18.16 | 8.8M |
| 2025-04-17 | 18.90 | 18.93 | 18.03 | 18.08 | 7.8M |
| 2025-04-16 | 19.68 | 19.68 | 18.60 | 18.68 | 9.3M |
| 2025-04-15 | 19.72 | 20.25 | 19.40 | 19.60 | 10.6M |
| 2025-04-14 | 21.00 | 21.36 | 19.26 | 19.60 | 14.9M |
| 2025-04-11 | 19.00 | 20.71 | 19.00 | 19.82 | 18.8M |
| 2025-04-10 | 19.18 | 20.11 | 18.95 | 20.11 | 13.8M |
| 2025-04-09 | 16.22 | 16.97 | 14.84 | 16.76 | 15.7M |
| 2025-04-08 | 18.14 | 18.50 | 16.01 | 16.82 | 15.8M |
| 2025-04-07 | 20.88 | 21.15 | 18.14 | 18.14 | 10.9M |
| 2025-04-03 | 23.99 | 24.39 | 22.56 | 22.68 | 7.8M |
| 2025-04-02 | 23.68 | 24.95 | 23.68 | 24.40 | 6.6M |
| 2025-04-01 | 24.60 | 25.35 | 23.75 | 23.91 | 9.8M |
| 2025-03-31 | 26.00 | 26.31 | 24.12 | 24.56 | 10.9M |
| 2025-03-28 | 28.35 | 28.85 | 26.52 | 26.59 | 8.7M |
| 2025-03-27 | 29.16 | 29.97 | 28.44 | 28.44 | 8.1M |
| 2025-03-26 | 27.64 | 30.58 | 27.00 | 29.24 | 15.0M |
| 2025-03-25 | 27.18 | 29.38 | 26.90 | 27.15 | 7.8M |
| 2025-03-24 | 28.20 | 28.58 | 26.43 | 27.37 | 8.0M |
| 2025-03-21 | 28.90 | 28.90 | 26.61 | 28.16 | 12.9M |
| 2025-03-20 | 28.88 | 29.89 | 28.28 | 29.20 | 9.3M |
| 2025-03-19 | 28.16 | 29.91 | 27.27 | 29.15 | 10.6M |
| 2025-03-18 | 27.60 | 28.31 | 27.32 | 28.00 | 5.3M |
| 2025-03-17 | 27.52 | 28.20 | 26.60 | 27.61 | 7.7M |
| 2025-03-14 | 26.43 | 27.76 | 25.94 | 27.30 | 8.4M |
| 2025-03-13 | 27.29 | 28.18 | 26.09 | 26.55 | 10.4M |
| 2025-03-12 | 28.65 | 30.27 | 27.31 | 27.49 | 13.5M |
| 2025-03-11 | 28.51 | 29.50 | 27.61 | 28.48 | 12.0M |
| 2025-03-10 | 27.10 | 30.33 | 26.94 | 29.38 | 11.3M |
| 2025-03-07 | 25.12 | 27.57 | 25.00 | 26.66 | 11.1M |
| 2025-03-06 | 23.90 | 25.85 | 23.62 | 25.41 | 12.8M |
| 2025-03-05 | 22.40 | 24.42 | 22.30 | 23.88 | 10.3M |
| 2025-03-04 | 22.31 | 22.80 | 22.18 | 22.48 | 6.1M |
| 2025-03-03 | 22.53 | 23.04 | 22.00 | 22.71 | 8.7M |
| 2025-02-28 | 22.86 | 23.65 | 22.21 | 22.90 | 8.9M |
| 2025-02-27 | 23.07 | 23.48 | 22.52 | 23.30 | 5.9M |
| 2025-02-26 | 22.08 | 23.77 | 21.66 | 23.23 | 9.6M |
| 2025-02-25 | 22.52 | 22.71 | 21.88 | 22.02 | 8.6M |
| 2025-02-24 | 23.08 | 23.23 | 22.35 | 23.02 | 8.7M |
| 2025-02-21 | 23.20 | 23.55 | 22.10 | 23.31 | 9.5M |
| 2025-02-20 | 22.38 | 23.28 | 21.88 | 23.20 | 9.8M |
| 2025-02-19 | 21.33 | 22.79 | 21.10 | 22.75 | 11.0M |
| 2025-02-18 | 20.82 | 22.49 | 20.45 | 21.10 | 10.8M |
| 2025-02-17 | 21.38 | 21.45 | 20.00 | 20.83 | 8.1M |
| 2025-02-14 | 20.81 | 21.27 | 20.60 | 21.27 | 9.4M |
| 2025-02-13 | 21.02 | 21.43 | 20.41 | 21.03 | 10.0M |
| 2025-02-12 | 18.58 | 21.58 | 18.50 | 21.07 | 17.6M |
| 2025-02-11 | 18.38 | 19.30 | 18.30 | 18.64 | 13.3M |
| 2025-02-10 | 18.00 | 18.73 | 17.81 | 18.65 | 11.5M |
| 2025-02-07 | 16.55 | 18.77 | 16.32 | 18.44 | 21.9M |
| 2025-02-06 | 15.32 | 16.08 | 15.14 | 15.98 | 8.4M |
| 2025-02-05 | 15.00 | 15.45 | 14.60 | 15.30 | 6.0M |
| 2025-01-27 | 15.33 | 15.48 | 14.88 | 14.90 | 4.4M |
| 2025-01-24 | 14.92 | 15.36 | 14.76 | 15.32 | 6.3M |
| 2025-01-23 | 15.17 | 15.31 | 14.87 | 14.92 | 5.2M |
| 2025-01-22 | 15.17 | 15.29 | 14.72 | 15.09 | 5.0M |
| 2025-01-21 | 15.13 | 15.55 | 15.00 | 15.19 | 5.9M |
| 2025-01-20 | 14.98 | 15.24 | 14.78 | 15.12 | 7.4M |
| 2025-01-17 | 14.12 | 15.05 | 14.12 | 14.90 | 8.0M |
| 2025-01-16 | 14.76 | 15.00 | 14.16 | 14.36 | 6.1M |
| 2025-01-15 | 14.88 | 15.28 | 14.70 | 14.83 | 5.6M |
| 2025-01-14 | 13.95 | 14.74 | 13.95 | 14.73 | 5.3M |
| 2025-01-13 | 13.93 | 14.28 | 13.50 | 13.95 | 4.0M |
| 2025-01-10 | 14.84 | 14.97 | 14.01 | 14.09 | 7.4M |
| 2025-01-09 | 14.01 | 15.12 | 14.01 | 14.87 | 7.7M |
| 2025-01-08 | 14.67 | 14.79 | 13.82 | 14.25 | 6.6M |
| 2025-01-07 | 14.07 | 14.84 | 14.07 | 14.79 | 5.6M |
| 2025-01-06 | 14.29 | 14.44 | 13.50 | 14.18 | 4.8M |
| 2025-01-03 | 15.51 | 15.60 | 14.20 | 14.32 | 8.7M |
| 2025-01-02 | 14.95 | 15.95 | 14.87 | 15.24 | 12.0M |