21.68
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.02 | 21.22 | 20.86 | 21.04 | 1,674.8K |
| 09:35 | 21.02 | 21.04 | 20.78 | 20.92 | 170.8K |
| 09:40 | 20.94 | 20.94 | 20.84 | 20.90 | 68.0K |
| 09:45 | 20.88 | 20.88 | 20.60 | 20.60 | 170.4K |
| 09:50 | 20.68 | 20.78 | 20.60 | 20.62 | 86.4K |
| 09:55 | 20.60 | 20.70 | 20.60 | 20.68 | 134.0K |
| 10:00 | 20.70 | 20.80 | 20.68 | 20.78 | 101.2K |
| 10:05 | 20.76 | 20.76 | 20.72 | 20.72 | 9.2K |
| 10:10 | 20.66 | 20.68 | 20.62 | 20.68 | 54.8K |
| 10:15 | 20.66 | 20.70 | 20.48 | 20.48 | 359.2K |
| 10:20 | 20.46 | 20.50 | 20.36 | 20.44 | 303.6K |
| 10:25 | 20.46 | 20.52 | 20.46 | 20.52 | 92.0K |
| 10:30 | 20.52 | 20.52 | 20.40 | 20.42 | 104.0K |
| 10:35 | 20.40 | 20.42 | 20.36 | 20.36 | 114.0K |
| 10:40 | 20.34 | 20.38 | 20.30 | 20.32 | 308.4K |
| 10:45 | 20.32 | 20.46 | 20.32 | 20.46 | 111.2K |
| 10:50 | 20.48 | 20.56 | 20.48 | 20.50 | 34.0K |
| 10:55 | 20.48 | 20.50 | 20.48 | 20.48 | 32.0K |
| 11:00 | 20.50 | 20.54 | 20.48 | 20.54 | 28.8K |
| 11:05 | 20.56 | 20.64 | 20.56 | 20.62 | 117.6K |
| 11:10 | 20.64 | 20.82 | 20.64 | 20.80 | 101.6K |
| 11:15 | 20.82 | 21.00 | 20.82 | 20.94 | 215.2K |
| 11:20 | 20.94 | 21.02 | 20.90 | 21.00 | 152.0K |
| 11:25 | 20.98 | 21.02 | 20.94 | 20.94 | 232.4K |
| 11:30 | 20.96 | 20.96 | 20.96 | 20.96 | 22.8K |
| 11:35 | 20.94 | 21.00 | 20.94 | 20.94 | 87.6K |
| 11:40 | 20.92 | 20.94 | 20.92 | 20.94 | 2.8K |
| 11:45 | 20.90 | 20.90 | 20.88 | 20.88 | 10.0K |
| 11:50 | 20.90 | 20.90 | 20.90 | 20.90 | 9.2K |
| 11:55 | 20.92 | 20.92 | 20.90 | 20.90 | 4.8K |
| 13:00 | 20.88 | 20.88 | 20.78 | 20.78 | 25.6K |
| 13:05 | 20.80 | 20.96 | 20.80 | 20.88 | 68.4K |
| 13:10 | 20.86 | 20.92 | 20.86 | 20.88 | 9.2K |
| 13:15 | 20.86 | 20.86 | 20.80 | 20.80 | 34.0K |
| 13:20 | 20.82 | 20.82 | 20.82 | 20.82 | 2.0K |
| 13:25 | 20.80 | 20.84 | 20.78 | 20.84 | 6.4K |
| 13:30 | 20.82 | 20.82 | 20.76 | 20.80 | 38.0K |
| 13:35 | 20.80 | 20.82 | 20.78 | 20.78 | 165.6K |
| 13:40 | 20.82 | 20.84 | 20.80 | 20.84 | 12.0K |
| 13:45 | 20.82 | 20.84 | 20.82 | 20.82 | 6.8K |
| 13:50 | 20.84 | 21.00 | 20.82 | 20.98 | 116.4K |
| 13:55 | 20.96 | 21.08 | 20.96 | 21.08 | 107.6K |
| 14:00 | 21.10 | 21.20 | 21.10 | 21.16 | 229.6K |
| 14:05 | 21.18 | 21.24 | 21.10 | 21.10 | 208.8K |
| 14:10 | 21.12 | 21.12 | 21.02 | 21.06 | 50.0K |
| 14:15 | 21.04 | 21.04 | 20.96 | 21.00 | 81.6K |
| 14:20 | 20.98 | 21.04 | 20.98 | 21.04 | 2.8K |
| 14:25 | 21.02 | 21.02 | 21.00 | 21.02 | 8.0K |
| 14:30 | 21.04 | 21.04 | 20.98 | 21.02 | 23.2K |
| 14:35 | 21.00 | 21.04 | 21.00 | 21.04 | 2.4K |
| 14:40 | 21.02 | 21.12 | 21.00 | 21.08 | 116.4K |
| 14:45 | 21.10 | 21.10 | 21.10 | 21.10 | 12.8K |
| 14:50 | 21.12 | 21.16 | 21.10 | 21.10 | 25.6K |
| 14:55 | 21.12 | 21.18 | 21.12 | 21.18 | 44.8K |
| 15:00 | 21.10 | 21.20 | 21.10 | 21.16 | 51.6K |
| 15:05 | 21.10 | 21.16 | 21.10 | 21.16 | 19.6K |
| 15:10 | 21.14 | 21.18 | 21.10 | 21.18 | 96.4K |
| 15:15 | 21.20 | 21.22 | 21.20 | 21.22 | 81.2K |
| 15:20 | 21.20 | 21.26 | 21.20 | 21.26 | 133.6K |
| 15:25 | 21.28 | 21.34 | 21.20 | 21.26 | 188.2K |
| 15:30 | 21.22 | 21.26 | 21.18 | 21.18 | 104.8K |
| 15:35 | 21.22 | 21.22 | 21.16 | 21.20 | 51.5K |
| 15:40 | 21.16 | 21.18 | 21.16 | 21.18 | 22.8K |
| 15:45 | 21.20 | 21.22 | 21.18 | 21.22 | 63.2K |
| 15:50 | 21.20 | 21.22 | 21.18 | 21.18 | 16.4K |
| 15:55 | 21.16 | 21.18 | 21.10 | 21.10 | 106.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 21.58 | 22.20 | 21.04 | 21.68 | 4.1M |
| 2025-09-25 | 22.06 | 22.58 | 21.32 | 21.62 | 5.4M |
| 2025-09-24 | 22.56 | 22.96 | 22.00 | 22.06 | 8.9M |
| 2025-09-23 | 21.24 | 22.68 | 20.98 | 22.40 | 11.9M |
| 2025-09-22 | 21.22 | 21.34 | 20.30 | 21.10 | 7.2M |
| 2025-09-19 | 21.40 | 22.08 | 20.74 | 20.84 | 9.0M |
| 2025-09-18 | 22.20 | 22.34 | 21.08 | 21.70 | 10.5M |
| 2025-09-17 | 22.02 | 22.46 | 21.86 | 22.16 | 3.0M |
| 2025-09-16 | 22.30 | 22.50 | 21.68 | 22.02 | 4.4M |
| 2025-09-15 | 21.04 | 22.36 | 21.04 | 22.30 | 8.8M |
| 2025-09-12 | 21.46 | 21.40 | 20.78 | 21.22 | 4.6M |
| 2025-09-11 | 21.84 | 21.92 | 20.90 | 21.20 | 5.4M |
| 2025-09-10 | 21.40 | 22.16 | 21.40 | 21.84 | 5.0M |
| 2025-09-09 | 21.88 | 22.40 | 21.28 | 21.44 | 5.4M |
| 2025-09-08 | 21.18 | 22.12 | 21.18 | 21.84 | 6.5M |
| 2025-09-05 | 20.62 | 21.76 | 20.48 | 21.12 | 10.4M |
| 2025-09-04 | 21.36 | 21.48 | 20.44 | 20.54 | 5.5M |
| 2025-09-03 | 20.88 | 21.48 | 20.66 | 21.30 | 3.8M |
| 2025-09-02 | 21.16 | 21.50 | 20.54 | 20.88 | 5.4M |
| 2025-09-01 | 22.98 | 22.98 | 21.00 | 21.22 | 12.1M |
| 2025-08-29 | 21.76 | 22.86 | 21.76 | 22.64 | 10.5M |
| 2025-08-28 | 22.90 | 23.20 | 21.64 | 21.76 | 11.8M |
| 2025-08-27 | 24.32 | 24.82 | 22.18 | 22.60 | 20.8M |
| 2025-08-26 | 23.50 | 23.74 | 22.70 | 23.48 | 6.8M |
| 2025-08-25 | 23.50 | 23.64 | 22.78 | 23.46 | 4.5M |
| 2025-08-22 | 23.20 | 23.40 | 22.90 | 23.30 | 2.7M |
| 2025-08-21 | 23.36 | 23.44 | 22.86 | 23.20 | 2.7M |
| 2025-08-20 | 22.58 | 23.32 | 22.10 | 23.20 | 9.8M |
| 2025-08-19 | 23.00 | 23.00 | 22.20 | 22.58 | 4.0M |
| 2025-08-18 | 22.62 | 23.04 | 22.50 | 22.70 | 6.6M |
| 2025-08-15 | 22.74 | 22.98 | 22.24 | 22.58 | 2.9M |
| 2025-08-14 | 23.18 | 23.18 | 22.60 | 22.74 | 3.1M |
| 2025-08-13 | 23.28 | 23.64 | 22.96 | 23.14 | 4.8M |
| 2025-08-12 | 23.26 | 23.78 | 22.88 | 23.28 | 4.0M |
| 2025-08-11 | 24.96 | 24.96 | 23.12 | 23.16 | 4.9M |
| 2025-08-08 | 24.40 | 25.00 | 24.06 | 24.84 | 2.7M |
| 2025-08-07 | 24.78 | 25.52 | 24.30 | 24.40 | 7.1M |
| 2025-08-06 | 24.18 | 24.84 | 23.86 | 24.32 | 3.0M |
| 2025-08-05 | 24.24 | 25.06 | 24.06 | 24.18 | 4.1M |
| 2025-08-04 | 22.96 | 24.36 | 22.60 | 24.30 | 5.1M |
| 2025-08-01 | 22.90 | 23.45 | 22.25 | 22.95 | 2.6M |
| 2025-07-31 | 23.30 | 23.75 | 23.05 | 23.10 | 1.9M |
| 2025-07-30 | 24.05 | 24.05 | 23.35 | 23.55 | 2.2M |
| 2025-07-29 | 23.10 | 24.20 | 22.95 | 24.05 | 3.8M |
| 2025-07-28 | 23.80 | 24.00 | 23.10 | 23.20 | 3.5M |
| 2025-07-25 | 24.55 | 24.60 | 23.75 | 23.80 | 3.7M |
| 2025-07-24 | 24.55 | 24.60 | 24.00 | 24.55 | 3.4M |
| 2025-07-23 | 25.85 | 25.85 | 24.30 | 24.50 | 4.9M |
| 2025-07-22 | 24.95 | 26.00 | 24.55 | 25.45 | 5.5M |
| 2025-07-21 | 24.70 | 24.95 | 24.00 | 24.60 | 4.9M |
| 2025-07-18 | 25.10 | 25.10 | 24.40 | 24.55 | 3.4M |
| 2025-07-17 | 26.15 | 26.15 | 24.85 | 25.15 | 5.1M |
| 2025-07-16 | 26.80 | 26.80 | 25.65 | 25.85 | 6.1M |
| 2025-07-15 | 26.80 | 28.10 | 26.80 | 27.00 | 3.3M |
| 2025-07-14 | 28.70 | 28.75 | 26.80 | 27.50 | 5.1M |
| 2025-07-11 | 28.40 | 28.95 | 27.05 | 28.35 | 6.1M |
| 2025-07-10 | 28.30 | 29.00 | 27.45 | 28.40 | 3.5M |
| 2025-07-09 | 27.60 | 29.10 | 26.60 | 28.30 | 4.7M |
| 2025-07-08 | 28.00 | 29.15 | 27.60 | 27.70 | 7.4M |
| 2025-07-07 | 27.50 | 29.50 | 27.45 | 27.60 | 12.9M |
| 2025-07-04 | 26.20 | 27.50 | 26.00 | 26.00 | 3.6M |
| 2025-07-03 | 26.35 | 27.25 | 25.65 | 26.10 | 7.1M |
| 2025-07-02 | 25.60 | 27.50 | 25.55 | 26.65 | 7.8M |
| 2025-06-30 | 24.00 | 26.00 | 24.00 | 25.55 | 5.9M |
| 2025-06-27 | 24.70 | 24.85 | 23.80 | 24.00 | 2.9M |
| 2025-06-26 | 24.55 | 24.85 | 23.80 | 24.70 | 2.0M |
| 2025-06-25 | 25.25 | 25.55 | 23.80 | 24.50 | 4.2M |
| 2025-06-24 | 23.85 | 25.45 | 23.85 | 25.10 | 8.4M |
| 2025-06-23 | 23.20 | 23.65 | 22.65 | 23.50 | 4.4M |
| 2025-06-20 | 22.65 | 23.55 | 22.05 | 23.20 | 4.9M |
| 2025-06-19 | 24.50 | 24.50 | 22.30 | 22.65 | 5.2M |
| 2025-06-18 | 24.70 | 25.10 | 23.65 | 23.95 | 4.4M |
| 2025-06-17 | 25.30 | 25.90 | 24.60 | 24.70 | 3.7M |
| 2025-06-16 | 25.00 | 25.95 | 23.95 | 25.25 | 6.3M |
| 2025-06-13 | 24.40 | 25.05 | 23.70 | 24.90 | 6.2M |
| 2025-06-12 | 25.10 | 25.80 | 24.40 | 24.40 | 5.7M |
| 2025-06-11 | 25.85 | 26.50 | 24.80 | 25.10 | 7.5M |
| 2025-06-10 | 28.25 | 28.25 | 25.20 | 25.80 | 12.7M |
| 2025-06-09 | 26.45 | 28.55 | 26.45 | 27.65 | 24.0M |
| 2025-06-06 | 27.40 | 27.40 | 25.10 | 26.50 | 13.4M |
| 2025-06-05 | 29.50 | 29.90 | 26.85 | 27.15 | 6.8M |
| 2025-06-04 | 27.50 | 30.00 | 27.30 | 29.50 | 9.2M |
| 2025-06-03 | 27.65 | 27.65 | 26.65 | 27.30 | 1.6M |
| 2025-06-02 | 26.00 | 27.60 | 25.75 | 27.45 | 2.9M |
| 2025-05-30 | 25.80 | 26.40 | 24.95 | 26.35 | 1.8M |
| 2025-05-29 | 27.90 | 27.90 | 25.35 | 25.95 | 8.0M |
| 2025-05-28 | 28.70 | 28.80 | 27.00 | 27.20 | 2.9M |
| 2025-05-27 | 26.95 | 29.00 | 26.50 | 28.70 | 5.1M |
| 2025-05-26 | 27.85 | 27.85 | 26.00 | 26.75 | 2.6M |
| 2025-05-23 | 27.45 | 28.00 | 26.80 | 27.45 | 2.2M |
| 2025-05-22 | 27.25 | 27.95 | 26.75 | 26.95 | 2.3M |
| 2025-05-21 | 26.05 | 27.55 | 26.05 | 26.60 | 3.5M |
| 2025-05-20 | 25.55 | 27.10 | 25.55 | 26.00 | 3.8M |
| 2025-05-19 | 24.35 | 26.00 | 23.95 | 25.55 | 5.0M |
| 2025-05-16 | 24.35 | 24.55 | 23.65 | 24.30 | 4.6M |
| 2025-05-15 | 24.60 | 24.60 | 23.70 | 24.35 | 0.9M |
| 2025-05-14 | 24.75 | 25.60 | 23.95 | 24.60 | 1.6M |
| 2025-05-13 | 23.55 | 25.25 | 23.00 | 24.75 | 2.4M |
| 2025-05-12 | 25.05 | 25.45 | 23.30 | 23.60 | 2.5M |
| 2025-05-09 | 25.45 | 26.10 | 24.60 | 24.80 | 3.6M |
| 2025-05-08 | 26.35 | 26.80 | 24.50 | 25.40 | 5.2M |
| 2025-05-07 | 26.25 | 27.30 | 25.50 | 27.30 | 2.0M |
| 2025-05-06 | 25.90 | 27.45 | 25.90 | 26.00 | 2.6M |
| 2025-05-02 | 24.50 | 26.50 | 24.50 | 25.80 | 2.2M |
| 2025-04-30 | 25.35 | 25.95 | 24.10 | 24.50 | 2.9M |
| 2025-04-29 | 24.30 | 26.30 | 24.00 | 24.70 | 5.1M |
| 2025-04-28 | 21.75 | 24.25 | 21.75 | 24.10 | 4.2M |
| 2025-04-25 | 22.00 | 22.00 | 20.55 | 21.60 | 2.7M |
| 2025-04-24 | 21.35 | 22.80 | 21.20 | 22.00 | 2.9M |
| 2025-04-23 | 20.50 | 22.10 | 20.50 | 21.40 | 5.8M |
| 2025-04-22 | 18.00 | 20.40 | 18.00 | 20.15 | 7.0M |
| 2025-04-17 | 16.94 | 18.50 | 16.40 | 17.70 | 5.6M |
| 2025-04-16 | 16.82 | 17.70 | 16.32 | 16.94 | 1.5M |
| 2025-04-15 | 17.16 | 17.66 | 16.66 | 17.26 | 1.8M |
| 2025-04-14 | 17.18 | 17.60 | 16.88 | 17.16 | 1.2M |
| 2025-04-11 | 16.90 | 17.02 | 16.20 | 16.80 | 1.5M |
| 2025-04-10 | 17.40 | 17.92 | 16.42 | 16.96 | 2.3M |
| 2025-04-09 | 15.88 | 17.34 | 14.80 | 17.02 | 3.0M |
| 2025-04-08 | 16.00 | 17.00 | 15.50 | 16.06 | 3.8M |
| 2025-04-07 | 15.76 | 16.06 | 14.52 | 15.50 | 12.5M |
| 2025-04-03 | 18.50 | 19.74 | 18.10 | 18.36 | 6.2M |
| 2025-04-02 | 18.50 | 20.40 | 18.44 | 18.96 | 5.1M |
| 2025-04-01 | 16.70 | 18.80 | 16.70 | 18.70 | 7.2M |
| 2025-03-31 | 17.36 | 17.36 | 15.82 | 16.58 | 4.6M |
| 2025-03-28 | 17.06 | 17.58 | 16.76 | 17.36 | 2.1M |
| 2025-03-27 | 16.34 | 17.60 | 16.24 | 17.06 | 3.7M |
| 2025-03-26 | 16.20 | 16.66 | 15.60 | 16.42 | 1.2M |
| 2025-03-25 | 17.06 | 17.68 | 15.40 | 15.70 | 2.8M |
| 2025-03-24 | 16.02 | 17.26 | 15.00 | 17.06 | 4.7M |
| 2025-03-21 | 17.22 | 17.44 | 15.26 | 16.00 | 6.0M |
| 2025-03-20 | 17.42 | 18.84 | 16.82 | 17.22 | 9.4M |
| 2025-03-19 | 16.08 | 18.08 | 15.94 | 17.94 | 7.9M |
| 2025-03-18 | 16.00 | 16.56 | 15.52 | 16.08 | 5.2M |
| 2025-03-17 | 16.20 | 16.80 | 15.52 | 15.52 | 3.9M |
| 2025-03-14 | 14.42 | 16.22 | 14.42 | 16.20 | 6.0M |
| 2025-03-13 | 14.14 | 16.24 | 13.52 | 14.42 | 9.1M |
| 2025-03-12 | 15.30 | 16.96 | 13.80 | 14.14 | 10.7M |
| 2025-03-11 | 12.18 | 15.18 | 11.58 | 15.04 | 12.7M |
| 2025-03-10 | 11.30 | 13.04 | 11.00 | 12.36 | 9.5M |
| 2025-03-07 | 11.24 | 11.58 | 11.00 | 11.30 | 7.0M |
| 2025-03-06 | 10.90 | 11.46 | 10.90 | 11.24 | 3.6M |
| 2025-03-05 | 11.58 | 12.00 | 10.94 | 10.94 | 3.4M |
| 2025-03-04 | 11.38 | 11.56 | 10.66 | 11.44 | 4.4M |
| 2025-03-03 | 11.50 | 11.90 | 10.84 | 11.38 | 10.1M |
| 2025-02-28 | 12.54 | 12.80 | 11.36 | 11.50 | 11.4M |
| 2025-02-27 | 11.98 | 12.48 | 11.70 | 12.40 | 11.3M |
| 2025-02-26 | 11.00 | 11.94 | 10.72 | 11.68 | 11.8M |
| 2025-02-25 | 10.00 | 11.00 | 10.00 | 11.00 | 9.4M |
| 2025-02-24 | 10.00 | 10.20 | 9.76 | 10.14 | 4.1M |
| 2025-02-21 | 10.10 | 10.50 | 9.89 | 10.00 | 5.9M |
| 2025-02-20 | 9.70 | 10.38 | 9.51 | 10.22 | 8.9M |
| 2025-02-19 | 9.35 | 9.78 | 9.34 | 9.73 | 3.7M |
| 2025-02-18 | 9.20 | 9.85 | 9.20 | 9.72 | 6.1M |
| 2025-02-17 | 9.40 | 9.44 | 8.97 | 9.20 | 7.8M |
| 2025-02-14 | 9.26 | 9.51 | 9.19 | 9.40 | 8.5M |
| 2025-02-13 | 8.97 | 9.50 | 8.22 | 9.16 | 19.1M |
| 2025-02-12 | 10.00 | 10.40 | 8.93 | 9.30 | 134.0M |