26.82
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.25 | 26.31 | 26.15 | 26.23 | 262.7K |
| 09:35 | 26.23 | 26.37 | 26.20 | 26.37 | 308.4K |
| 09:40 | 26.35 | 26.47 | 26.35 | 26.44 | 453.5K |
| 09:45 | 26.44 | 26.49 | 26.38 | 26.40 | 478.9K |
| 09:50 | 26.40 | 26.44 | 26.35 | 26.36 | 136.5K |
| 09:55 | 26.37 | 26.38 | 26.31 | 26.34 | 119.9K |
| 10:00 | 26.34 | 26.34 | 26.22 | 26.26 | 154.2K |
| 10:05 | 26.25 | 26.26 | 26.18 | 26.21 | 141.3K |
| 10:10 | 26.22 | 26.29 | 26.22 | 26.29 | 77.9K |
| 10:15 | 26.28 | 26.30 | 26.20 | 26.20 | 136.7K |
| 10:20 | 26.20 | 26.21 | 26.18 | 26.20 | 83.4K |
| 10:25 | 26.19 | 26.20 | 26.17 | 26.19 | 131.8K |
| 10:30 | 26.20 | 26.22 | 26.18 | 26.18 | 75.6K |
| 10:35 | 26.18 | 26.24 | 26.18 | 26.21 | 96.3K |
| 10:40 | 26.20 | 26.22 | 26.19 | 26.20 | 57.8K |
| 10:45 | 26.22 | 26.22 | 26.18 | 26.20 | 124.0K |
| 10:50 | 26.20 | 26.23 | 26.20 | 26.20 | 46.2K |
| 10:55 | 26.19 | 26.22 | 26.19 | 26.22 | 42.0K |
| 11:00 | 26.22 | 26.32 | 26.20 | 26.32 | 148.9K |
| 11:05 | 26.32 | 26.45 | 26.31 | 26.36 | 743.2K |
| 11:10 | 26.36 | 26.38 | 26.33 | 26.34 | 60.8K |
| 11:15 | 26.34 | 26.34 | 26.29 | 26.32 | 59.9K |
| 11:20 | 26.30 | 26.43 | 26.27 | 26.41 | 187.8K |
| 11:25 | 26.43 | 26.47 | 26.30 | 26.30 | 96.0K |
| 13:00 | 26.37 | 26.54 | 26.35 | 26.37 | 454.6K |
| 13:05 | 26.37 | 26.42 | 26.32 | 26.32 | 89.5K |
| 13:10 | 26.32 | 26.35 | 26.26 | 26.27 | 174.7K |
| 13:15 | 26.28 | 26.28 | 26.22 | 26.27 | 109.0K |
| 13:20 | 26.27 | 26.29 | 26.20 | 26.25 | 79.4K |
| 13:25 | 26.24 | 26.28 | 26.23 | 26.26 | 91.4K |
| 13:30 | 26.26 | 26.30 | 26.25 | 26.27 | 90.9K |
| 13:35 | 26.27 | 26.33 | 26.27 | 26.33 | 84.4K |
| 13:40 | 26.35 | 26.39 | 26.33 | 26.38 | 84.7K |
| 13:45 | 26.39 | 26.44 | 26.37 | 26.40 | 58.9K |
| 13:50 | 26.38 | 26.48 | 26.36 | 26.45 | 118.9K |
| 13:55 | 26.46 | 26.47 | 26.42 | 26.42 | 42.5K |
| 14:00 | 26.43 | 26.50 | 26.43 | 26.49 | 187.4K |
| 14:05 | 26.50 | 26.51 | 26.46 | 26.51 | 148.6K |
| 14:10 | 26.51 | 26.52 | 26.47 | 26.47 | 147.8K |
| 14:15 | 26.47 | 26.47 | 26.41 | 26.43 | 78.9K |
| 14:20 | 26.44 | 26.44 | 26.40 | 26.41 | 27.2K |
| 14:25 | 26.40 | 26.42 | 26.40 | 26.41 | 63.6K |
| 14:30 | 26.41 | 26.41 | 26.38 | 26.40 | 68.7K |
| 14:35 | 26.39 | 26.41 | 26.39 | 26.40 | 41.2K |
| 14:40 | 26.40 | 26.41 | 26.39 | 26.40 | 71.2K |
| 14:45 | 26.39 | 26.41 | 26.38 | 26.39 | 124.4K |
| 14:50 | 26.40 | 26.40 | 26.35 | 26.36 | 105.3K |
| 14:55 | 26.36 | 26.36 | 26.33 | 26.33 | 41.4K |
| 15:40 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.35 | 26.93 | 26.25 | 26.82 | 9.3M |
| 2025-09-25 | 26.21 | 26.54 | 26.15 | 26.35 | 6.8M |
| 2025-09-24 | 25.52 | 26.30 | 25.43 | 26.29 | 7.0M |
| 2025-09-23 | 25.78 | 25.85 | 25.25 | 25.51 | 7.4M |
| 2025-09-22 | 26.18 | 26.20 | 25.33 | 25.95 | 12.0M |
| 2025-09-19 | 25.77 | 26.30 | 25.76 | 26.20 | 7.7M |
| 2025-09-18 | 26.40 | 26.48 | 25.63 | 25.77 | 8.7M |
| 2025-09-17 | 26.67 | 26.75 | 26.35 | 26.41 | 6.4M |
| 2025-09-16 | 27.17 | 27.45 | 26.31 | 26.67 | 10.3M |
| 2025-09-15 | 27.44 | 27.50 | 26.98 | 27.06 | 10.1M |
| 2025-09-12 | 27.51 | 27.63 | 26.98 | 27.59 | 11.3M |
| 2025-09-11 | 27.30 | 27.55 | 27.06 | 27.47 | 8.9M |
| 2025-09-10 | 27.62 | 27.75 | 26.89 | 27.29 | 8.2M |
| 2025-09-09 | 27.73 | 28.30 | 27.40 | 27.55 | 13.3M |
| 2025-09-08 | 26.80 | 27.85 | 26.67 | 27.72 | 14.4M |
| 2025-09-05 | 26.28 | 27.05 | 26.26 | 26.80 | 16.0M |
| 2025-09-04 | 27.10 | 27.12 | 26.06 | 26.48 | 9.4M |
| 2025-09-03 | 27.06 | 27.30 | 26.62 | 27.07 | 9.0M |
| 2025-09-02 | 27.35 | 27.35 | 26.58 | 26.95 | 10.8M |
| 2025-09-01 | 26.91 | 27.56 | 26.86 | 27.09 | 14.9M |
| 2025-08-29 | 26.33 | 27.37 | 26.31 | 26.88 | 12.3M |
| 2025-08-28 | 26.20 | 26.61 | 25.80 | 26.25 | 12.0M |
| 2025-08-27 | 27.19 | 27.30 | 26.16 | 26.19 | 21.9M |
| 2025-08-26 | 26.74 | 27.56 | 26.60 | 27.46 | 12.5M |
| 2025-08-25 | 26.45 | 26.83 | 26.34 | 26.73 | 10.6M |
| 2025-08-22 | 26.79 | 26.79 | 26.13 | 26.39 | 9.1M |
| 2025-08-21 | 26.10 | 26.80 | 25.90 | 26.59 | 12.2M |
| 2025-08-20 | 25.60 | 26.22 | 25.60 | 26.06 | 9.5M |
| 2025-08-19 | 25.80 | 25.97 | 25.53 | 25.57 | 7.7M |
| 2025-08-18 | 26.20 | 26.38 | 25.76 | 25.86 | 10.5M |
| 2025-08-15 | 25.23 | 26.15 | 25.14 | 26.09 | 8.8M |
| 2025-08-14 | 25.71 | 25.78 | 25.20 | 25.23 | 7.0M |
| 2025-08-13 | 25.49 | 25.76 | 25.20 | 25.72 | 9.1M |
| 2025-08-12 | 25.14 | 25.58 | 24.99 | 25.40 | 7.8M |
| 2025-08-11 | 24.85 | 25.72 | 24.77 | 25.18 | 14.6M |
| 2025-08-08 | 24.52 | 24.88 | 24.50 | 24.75 | 4.2M |
| 2025-08-07 | 25.10 | 25.17 | 24.54 | 24.60 | 7.5M |
| 2025-08-06 | 24.79 | 25.14 | 24.74 | 25.03 | 7.1M |
| 2025-08-05 | 24.90 | 24.98 | 24.73 | 24.78 | 4.6M |
| 2025-08-04 | 24.85 | 24.95 | 24.66 | 24.85 | 4.9M |
| 2025-08-01 | 24.54 | 25.02 | 24.54 | 24.80 | 8.3M |
| 2025-07-31 | 24.99 | 25.06 | 24.37 | 24.60 | 10.3M |
| 2025-07-30 | 25.00 | 25.46 | 24.90 | 25.04 | 10.3M |
| 2025-07-29 | 24.93 | 25.12 | 24.33 | 24.96 | 10.6M |
| 2025-07-28 | 25.00 | 25.11 | 24.68 | 24.85 | 8.0M |
| 2025-07-25 | 25.26 | 25.61 | 24.98 | 25.00 | 7.1M |
| 2025-07-24 | 25.03 | 25.20 | 24.58 | 25.18 | 10.1M |
| 2025-07-23 | 25.55 | 25.90 | 25.00 | 25.13 | 12.5M |
| 2025-07-22 | 25.04 | 25.67 | 24.91 | 25.60 | 12.2M |
| 2025-07-21 | 24.94 | 25.38 | 24.81 | 25.05 | 9.7M |
| 2025-07-18 | 24.04 | 25.48 | 24.04 | 24.99 | 18.0M |
| 2025-07-17 | 24.25 | 24.29 | 23.90 | 24.02 | 7.6M |
| 2025-07-16 | 24.61 | 24.93 | 24.13 | 24.18 | 10.5M |
| 2025-07-15 | 24.60 | 25.22 | 24.28 | 24.61 | 23.9M |
| 2025-07-14 | 23.18 | 23.85 | 23.11 | 23.65 | 9.2M |
| 2025-07-11 | 23.25 | 23.38 | 23.13 | 23.18 | 6.8M |
| 2025-07-10 | 23.03 | 23.30 | 22.92 | 23.25 | 6.7M |
| 2025-07-09 | 23.19 | 23.25 | 23.00 | 23.02 | 5.7M |
| 2025-07-08 | 23.30 | 23.55 | 23.03 | 23.14 | 9.3M |
| 2025-07-07 | 23.05 | 23.10 | 22.76 | 23.06 | 5.2M |
| 2025-07-04 | 23.39 | 23.52 | 22.96 | 23.05 | 9.1M |
| 2025-07-03 | 23.41 | 23.57 | 23.36 | 23.46 | 5.4M |
| 2025-07-02 | 23.26 | 23.52 | 23.13 | 23.42 | 10.0M |
| 2025-07-01 | 22.51 | 23.43 | 22.48 | 23.39 | 18.8M |
| 2025-06-30 | 22.35 | 22.58 | 22.23 | 22.56 | 10.1M |
| 2025-06-27 | 22.28 | 22.70 | 22.19 | 22.33 | 11.3M |
| 2025-06-26 | 22.50 | 22.54 | 22.18 | 22.26 | 10.8M |
| 2025-06-25 | 22.52 | 22.74 | 22.27 | 22.51 | 16.7M |
| 2025-06-24 | 22.42 | 22.98 | 21.88 | 22.84 | 15.2M |
| 2025-06-23 | 22.46 | 22.75 | 22.19 | 22.65 | 8.1M |
| 2025-06-20 | 23.78 | 24.10 | 23.70 | 23.96 | 8.3M |
| 2025-06-19 | 23.89 | 24.20 | 23.70 | 23.83 | 5.1M |
| 2025-06-18 | 24.07 | 24.10 | 23.79 | 23.90 | 3.8M |
| 2025-06-17 | 24.17 | 24.29 | 23.92 | 24.08 | 7.4M |
| 2025-06-16 | 24.22 | 24.58 | 24.14 | 24.17 | 7.7M |
| 2025-06-13 | 24.31 | 24.39 | 23.95 | 24.09 | 8.7M |
| 2025-06-12 | 24.45 | 24.50 | 24.21 | 24.37 | 5.7M |
| 2025-06-11 | 24.24 | 24.58 | 24.18 | 24.48 | 5.9M |
| 2025-06-10 | 24.21 | 24.50 | 24.02 | 24.24 | 6.4M |
| 2025-06-09 | 24.25 | 24.40 | 24.14 | 24.18 | 4.7M |
| 2025-06-06 | 24.27 | 24.45 | 24.19 | 24.25 | 3.3M |
| 2025-06-05 | 24.21 | 24.37 | 24.14 | 24.25 | 4.1M |
| 2025-06-04 | 24.86 | 24.87 | 24.19 | 24.25 | 9.4M |
| 2025-06-03 | 24.98 | 25.10 | 24.69 | 24.73 | 5.0M |
| 2025-05-30 | 24.91 | 25.20 | 24.75 | 25.05 | 4.5M |
| 2025-05-29 | 25.26 | 25.37 | 24.97 | 25.06 | 5.3M |
| 2025-05-28 | 25.38 | 25.60 | 25.03 | 25.32 | 4.8M |
| 2025-05-27 | 25.08 | 25.44 | 24.91 | 25.40 | 6.3M |
| 2025-05-26 | 25.48 | 26.18 | 24.74 | 24.95 | 9.1M |
| 2025-05-23 | 25.15 | 25.60 | 25.03 | 25.25 | 8.3M |
| 2025-05-22 | 24.92 | 25.30 | 24.62 | 25.03 | 8.5M |
| 2025-05-21 | 24.83 | 25.23 | 24.83 | 25.02 | 8.3M |
| 2025-05-20 | 25.00 | 25.08 | 24.70 | 24.92 | 7.7M |
| 2025-05-19 | 25.35 | 25.46 | 24.75 | 25.00 | 11.0M |
| 2025-05-16 | 23.66 | 25.79 | 23.66 | 25.44 | 18.7M |
| 2025-05-15 | 23.69 | 24.22 | 23.67 | 23.71 | 6.3M |
| 2025-05-14 | 23.61 | 23.82 | 23.48 | 23.72 | 6.0M |
| 2025-05-13 | 23.35 | 23.79 | 23.11 | 23.65 | 11.3M |
| 2025-05-12 | 23.27 | 23.38 | 23.05 | 23.25 | 5.9M |
| 2025-05-09 | 23.29 | 23.48 | 23.11 | 23.18 | 5.8M |
| 2025-05-08 | 23.44 | 23.44 | 23.12 | 23.25 | 6.0M |
| 2025-05-07 | 23.00 | 23.60 | 22.96 | 23.49 | 13.7M |
| 2025-05-06 | 22.69 | 22.92 | 22.42 | 22.87 | 7.1M |
| 2025-04-30 | 22.64 | 22.77 | 22.57 | 22.61 | 4.8M |
| 2025-04-29 | 22.58 | 23.16 | 22.50 | 22.64 | 5.7M |
| 2025-04-28 | 22.33 | 23.15 | 21.91 | 22.58 | 10.8M |
| 2025-04-25 | 22.50 | 22.58 | 22.33 | 22.37 | 3.4M |
| 2025-04-24 | 22.59 | 22.60 | 22.25 | 22.50 | 4.8M |
| 2025-04-23 | 22.49 | 22.64 | 22.12 | 22.49 | 8.6M |
| 2025-04-22 | 22.70 | 22.95 | 22.36 | 22.39 | 6.7M |
| 2025-04-21 | 22.63 | 23.08 | 22.45 | 22.84 | 5.6M |
| 2025-04-18 | 23.01 | 23.13 | 22.34 | 22.71 | 8.3M |
| 2025-04-17 | 22.85 | 23.21 | 22.74 | 23.01 | 6.5M |
| 2025-04-16 | 23.38 | 23.46 | 22.65 | 22.81 | 9.1M |
| 2025-04-15 | 24.02 | 24.19 | 23.24 | 23.55 | 10.7M |
| 2025-04-14 | 23.46 | 24.02 | 23.26 | 23.88 | 8.8M |
| 2025-04-11 | 23.22 | 23.80 | 23.04 | 23.31 | 7.1M |
| 2025-04-10 | 23.21 | 23.70 | 22.90 | 23.16 | 8.3M |
| 2025-04-09 | 22.87 | 23.21 | 22.37 | 23.11 | 9.3M |
| 2025-04-08 | 22.13 | 23.20 | 22.05 | 23.02 | 9.8M |
| 2025-04-07 | 22.98 | 23.86 | 21.81 | 22.19 | 10.4M |
| 2025-04-03 | 24.30 | 24.46 | 23.68 | 24.23 | 5.5M |
| 2025-04-02 | 24.09 | 24.66 | 24.01 | 24.56 | 7.3M |
| 2025-04-01 | 23.67 | 24.05 | 23.59 | 24.02 | 3.9M |
| 2025-03-31 | 23.63 | 23.92 | 23.47 | 23.65 | 4.8M |
| 2025-03-28 | 23.74 | 24.21 | 23.68 | 23.92 | 7.8M |
| 2025-03-27 | 23.78 | 24.49 | 23.78 | 23.95 | 9.7M |
| 2025-03-26 | 23.98 | 24.25 | 23.77 | 23.81 | 5.0M |
| 2025-03-25 | 23.55 | 24.20 | 23.48 | 23.98 | 8.3M |
| 2025-03-24 | 22.96 | 23.78 | 22.80 | 23.69 | 10.0M |
| 2025-03-21 | 22.82 | 23.17 | 22.64 | 22.88 | 4.6M |
| 2025-03-20 | 23.20 | 23.22 | 22.80 | 22.81 | 4.0M |
| 2025-03-19 | 23.54 | 23.55 | 23.15 | 23.22 | 3.4M |
| 2025-03-18 | 23.67 | 23.71 | 23.46 | 23.60 | 3.7M |
| 2025-03-17 | 23.57 | 23.79 | 23.50 | 23.58 | 5.2M |
| 2025-03-14 | 23.35 | 23.63 | 23.31 | 23.49 | 6.2M |
| 2025-03-13 | 23.32 | 23.48 | 22.95 | 23.30 | 5.1M |
| 2025-03-12 | 23.50 | 23.65 | 23.21 | 23.31 | 5.9M |
| 2025-03-11 | 22.78 | 23.23 | 22.64 | 23.19 | 5.3M |
| 2025-03-10 | 22.82 | 23.13 | 22.65 | 22.97 | 5.4M |
| 2025-03-07 | 22.40 | 23.01 | 22.31 | 22.82 | 6.2M |
| 2025-03-06 | 22.96 | 22.96 | 22.24 | 22.46 | 7.5M |
| 2025-03-05 | 22.99 | 23.00 | 22.45 | 22.82 | 5.3M |
| 2025-03-04 | 22.85 | 23.05 | 22.69 | 22.95 | 5.8M |
| 2025-03-03 | 22.26 | 23.27 | 22.10 | 22.91 | 13.1M |
| 2025-02-28 | 21.53 | 22.45 | 21.47 | 22.08 | 11.0M |
| 2025-02-27 | 21.38 | 21.55 | 21.11 | 21.46 | 5.4M |
| 2025-02-26 | 21.35 | 21.55 | 21.13 | 21.29 | 5.8M |
| 2025-02-25 | 21.02 | 21.28 | 20.89 | 21.10 | 5.2M |
| 2025-02-24 | 21.23 | 21.45 | 21.05 | 21.20 | 6.4M |
| 2025-02-21 | 20.91 | 21.28 | 20.85 | 21.11 | 6.1M |
| 2025-02-20 | 20.72 | 21.02 | 20.42 | 20.97 | 5.6M |
| 2025-02-19 | 20.69 | 20.83 | 20.48 | 20.79 | 4.4M |
| 2025-02-18 | 20.84 | 21.04 | 20.65 | 20.79 | 5.9M |
| 2025-02-17 | 21.14 | 21.14 | 20.42 | 20.81 | 7.0M |
| 2025-02-14 | 21.71 | 21.88 | 21.09 | 21.14 | 7.8M |
| 2025-02-13 | 22.15 | 22.29 | 21.72 | 21.74 | 4.9M |
| 2025-02-12 | 21.71 | 22.40 | 21.63 | 22.14 | 7.1M |
| 2025-02-11 | 21.63 | 21.83 | 21.37 | 21.74 | 5.7M |
| 2025-02-10 | 22.06 | 22.18 | 21.36 | 21.65 | 7.4M |
| 2025-02-07 | 21.99 | 22.36 | 21.77 | 22.05 | 6.0M |
| 2025-02-06 | 21.79 | 22.04 | 21.65 | 21.94 | 4.9M |
| 2025-02-05 | 22.61 | 22.61 | 21.63 | 21.80 | 7.3M |
| 2025-01-27 | 21.97 | 22.89 | 21.97 | 22.40 | 8.6M |
| 2025-01-24 | 21.60 | 22.02 | 21.58 | 21.95 | 8.9M |
| 2025-01-23 | 21.99 | 22.14 | 21.50 | 21.60 | 7.0M |
| 2025-01-22 | 21.90 | 22.03 | 21.66 | 21.81 | 3.1M |
| 2025-01-21 | 22.19 | 22.32 | 21.82 | 22.05 | 3.4M |
| 2025-01-20 | 22.37 | 22.49 | 22.03 | 22.12 | 4.5M |
| 2025-01-17 | 21.95 | 22.54 | 21.89 | 22.20 | 6.8M |
| 2025-01-16 | 22.02 | 22.39 | 21.82 | 21.95 | 4.5M |
| 2025-01-15 | 21.74 | 22.30 | 21.73 | 21.97 | 5.5M |
| 2025-01-14 | 21.45 | 21.92 | 21.09 | 21.84 | 6.6M |
| 2025-01-13 | 21.15 | 21.58 | 20.92 | 21.44 | 4.8M |
| 2025-01-10 | 21.66 | 21.69 | 21.16 | 21.18 | 4.7M |
| 2025-01-09 | 21.22 | 21.76 | 20.89 | 21.60 | 9.6M |
| 2025-01-08 | 22.17 | 22.36 | 20.63 | 21.30 | 17.9M |
| 2025-01-07 | 23.01 | 23.35 | 22.20 | 22.32 | 7.5M |
| 2025-01-06 | 22.47 | 23.50 | 22.47 | 23.05 | 7.3M |
| 2025-01-03 | 23.77 | 23.98 | 22.80 | 22.89 | 11.4M |
| 2025-01-02 | 24.66 | 24.97 | 23.50 | 23.70 | 8.9M |