21.36
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.74 | 21.94 | 21.71 | 21.76 | 176.6K |
| 09:35 | 21.77 | 21.85 | 21.77 | 21.82 | 169.7K |
| 09:40 | 21.83 | 21.87 | 21.78 | 21.78 | 60.8K |
| 09:45 | 21.77 | 21.80 | 21.72 | 21.74 | 112.1K |
| 09:50 | 21.73 | 21.73 | 21.63 | 21.63 | 154.3K |
| 09:55 | 21.64 | 21.66 | 21.56 | 21.63 | 113.4K |
| 10:00 | 21.63 | 21.63 | 21.57 | 21.59 | 84.4K |
| 10:05 | 21.59 | 21.69 | 21.58 | 21.69 | 42.2K |
| 10:10 | 21.70 | 21.73 | 21.67 | 21.73 | 60.8K |
| 10:15 | 21.73 | 21.83 | 21.72 | 21.77 | 78.2K |
| 10:20 | 21.78 | 21.82 | 21.75 | 21.82 | 39.0K |
| 10:25 | 21.82 | 21.87 | 21.82 | 21.84 | 33.9K |
| 10:30 | 21.83 | 21.97 | 21.83 | 21.87 | 122.0K |
| 10:35 | 21.82 | 21.83 | 21.80 | 21.83 | 29.9K |
| 10:40 | 21.82 | 21.85 | 21.82 | 21.83 | 24.8K |
| 10:45 | 21.84 | 21.87 | 21.83 | 21.86 | 20.0K |
| 10:50 | 21.86 | 21.87 | 21.82 | 21.83 | 13.7K |
| 10:55 | 21.84 | 21.90 | 21.84 | 21.88 | 39.1K |
| 11:00 | 21.87 | 21.94 | 21.87 | 21.92 | 27.8K |
| 11:05 | 21.92 | 21.92 | 21.87 | 21.90 | 41.7K |
| 11:10 | 21.90 | 21.93 | 21.86 | 21.91 | 21.4K |
| 11:15 | 21.92 | 21.92 | 21.86 | 21.86 | 5.0K |
| 11:20 | 21.86 | 21.88 | 21.83 | 21.84 | 37.6K |
| 11:25 | 21.84 | 21.84 | 21.82 | 21.83 | 13.8K |
| 13:00 | 21.84 | 21.84 | 21.76 | 21.76 | 49.9K |
| 13:05 | 21.75 | 21.77 | 21.74 | 21.77 | 16.8K |
| 13:10 | 21.77 | 21.80 | 21.76 | 21.80 | 11.1K |
| 13:15 | 21.79 | 21.79 | 21.75 | 21.77 | 13.9K |
| 13:20 | 21.77 | 21.77 | 21.75 | 21.76 | 29.8K |
| 13:25 | 21.75 | 21.78 | 21.72 | 21.77 | 37.7K |
| 13:30 | 21.77 | 21.77 | 21.71 | 21.74 | 36.4K |
| 13:35 | 21.73 | 21.75 | 21.71 | 21.74 | 49.0K |
| 13:40 | 21.74 | 21.75 | 21.71 | 21.74 | 15.2K |
| 13:45 | 21.73 | 21.74 | 21.72 | 21.74 | 23.4K |
| 13:50 | 21.75 | 21.78 | 21.67 | 21.67 | 126.5K |
| 13:55 | 21.69 | 21.69 | 21.65 | 21.66 | 65.2K |
| 14:00 | 21.64 | 21.68 | 21.63 | 21.68 | 33.5K |
| 14:05 | 21.69 | 21.75 | 21.68 | 21.73 | 14.6K |
| 14:10 | 21.71 | 21.71 | 21.68 | 21.68 | 13.2K |
| 14:15 | 21.67 | 21.72 | 21.67 | 21.69 | 10.8K |
| 14:20 | 21.70 | 21.75 | 21.69 | 21.69 | 44.9K |
| 14:25 | 21.69 | 21.75 | 21.65 | 21.70 | 87.1K |
| 14:30 | 21.68 | 21.72 | 21.65 | 21.65 | 53.5K |
| 14:35 | 21.65 | 21.70 | 21.64 | 21.65 | 50.1K |
| 14:40 | 21.65 | 21.71 | 21.64 | 21.67 | 40.1K |
| 14:45 | 21.70 | 21.71 | 21.65 | 21.65 | 68.5K |
| 14:50 | 21.65 | 21.65 | 21.61 | 21.61 | 107.9K |
| 14:55 | 21.61 | 21.63 | 21.61 | 21.63 | 55.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 21.68 | 21.73 | 21.36 | 21.36 | 3.9M |
| 2025-09-29 | 21.57 | 21.74 | 21.40 | 21.63 | 3.0M |
| 2025-09-26 | 21.75 | 22.08 | 21.56 | 21.68 | 2.7M |
| 2025-09-25 | 22.00 | 22.20 | 21.79 | 21.90 | 3.3M |
| 2025-09-24 | 21.69 | 22.10 | 21.50 | 22.07 | 4.1M |
| 2025-09-23 | 22.43 | 22.43 | 21.24 | 21.79 | 6.0M |
| 2025-09-22 | 22.56 | 22.66 | 22.20 | 22.36 | 3.6M |
| 2025-09-19 | 22.70 | 22.76 | 22.31 | 22.67 | 5.4M |
| 2025-09-18 | 23.05 | 23.48 | 22.46 | 22.89 | 8.6M |
| 2025-09-17 | 23.16 | 23.33 | 23.00 | 23.18 | 4.7M |
| 2025-09-16 | 22.73 | 23.16 | 22.70 | 23.16 | 4.9M |
| 2025-09-15 | 23.11 | 23.16 | 22.73 | 22.75 | 3.9M |
| 2025-09-12 | 23.03 | 23.31 | 22.88 | 23.05 | 4.8M |
| 2025-09-11 | 22.63 | 23.06 | 22.36 | 23.05 | 5.7M |
| 2025-09-10 | 23.01 | 23.09 | 22.64 | 22.66 | 4.5M |
| 2025-09-09 | 23.01 | 23.12 | 22.51 | 22.87 | 4.9M |
| 2025-09-08 | 23.01 | 23.20 | 22.84 | 23.13 | 4.5M |
| 2025-09-05 | 22.56 | 23.16 | 22.52 | 23.01 | 6.1M |
| 2025-09-04 | 22.78 | 22.95 | 22.19 | 22.61 | 6.1M |
| 2025-09-03 | 23.32 | 23.38 | 22.51 | 22.78 | 6.6M |
| 2025-09-02 | 23.69 | 23.69 | 22.76 | 23.32 | 9.7M |
| 2025-09-01 | 23.78 | 23.88 | 23.50 | 23.61 | 7.8M |
| 2025-08-29 | 23.99 | 24.09 | 23.60 | 23.77 | 9.0M |
| 2025-08-28 | 24.30 | 24.50 | 23.32 | 24.05 | 13.2M |
| 2025-08-27 | 25.49 | 25.79 | 24.24 | 24.41 | 25.9M |
| 2025-08-26 | 26.77 | 26.80 | 25.50 | 25.88 | 24.6M |
| 2025-08-25 | 30.77 | 30.77 | 26.80 | 27.51 | 34.0M |
| 2025-08-22 | 30.71 | 33.02 | 30.71 | 32.38 | 17.9M |
| 2025-08-21 | 30.80 | 32.44 | 30.14 | 30.54 | 15.8M |
| 2025-08-20 | 30.81 | 33.38 | 30.00 | 31.00 | 20.3M |
| 2025-08-19 | 30.14 | 31.88 | 28.80 | 31.10 | 16.8M |
| 2025-08-18 | 29.48 | 30.87 | 28.67 | 29.60 | 17.1M |
| 2025-08-15 | 26.58 | 30.44 | 26.18 | 29.16 | 18.4M |
| 2025-08-14 | 27.77 | 28.00 | 26.35 | 26.83 | 12.0M |
| 2025-08-13 | 26.00 | 27.85 | 25.58 | 27.00 | 17.3M |
| 2025-08-12 | 23.80 | 26.49 | 23.80 | 26.24 | 19.7M |
| 2025-08-11 | 23.00 | 23.65 | 22.83 | 23.55 | 4.5M |
| 2025-08-08 | 22.92 | 23.20 | 22.62 | 22.97 | 3.8M |
| 2025-08-07 | 22.97 | 23.35 | 22.76 | 22.95 | 4.9M |
| 2025-08-06 | 22.74 | 23.15 | 22.55 | 23.02 | 5.5M |
| 2025-08-05 | 22.28 | 23.10 | 22.00 | 22.82 | 8.5M |
| 2025-08-04 | 20.73 | 22.47 | 20.60 | 22.35 | 10.6M |
| 2025-08-01 | 20.87 | 20.94 | 20.65 | 20.76 | 3.0M |
| 2025-07-31 | 21.06 | 21.44 | 20.77 | 20.87 | 4.9M |
| 2025-07-30 | 21.25 | 21.83 | 21.08 | 21.22 | 6.8M |
| 2025-07-29 | 21.27 | 21.39 | 20.97 | 21.24 | 4.1M |
| 2025-07-28 | 21.10 | 21.51 | 20.91 | 21.40 | 5.4M |
| 2025-07-25 | 20.25 | 21.15 | 20.22 | 21.15 | 8.7M |
| 2025-07-24 | 20.34 | 20.55 | 20.20 | 20.30 | 4.1M |
| 2025-07-23 | 20.71 | 20.87 | 20.36 | 20.47 | 6.2M |
| 2025-07-22 | 21.08 | 21.20 | 20.45 | 20.85 | 8.8M |
| 2025-07-21 | 20.18 | 20.51 | 20.10 | 20.48 | 5.2M |
| 2025-07-18 | 20.12 | 20.50 | 20.00 | 20.25 | 6.3M |
| 2025-07-17 | 20.20 | 20.24 | 19.89 | 20.12 | 6.3M |
| 2025-07-16 | 19.44 | 20.38 | 19.25 | 20.07 | 10.0M |
| 2025-07-15 | 19.70 | 19.87 | 19.29 | 19.45 | 6.9M |
| 2025-07-14 | 19.54 | 19.89 | 19.51 | 19.64 | 7.3M |
| 2025-07-11 | 20.00 | 20.73 | 19.52 | 19.64 | 15.4M |
| 2025-07-10 | 20.54 | 22.65 | 19.99 | 20.72 | 24.7M |
| 2025-07-09 | 19.08 | 20.55 | 19.08 | 19.61 | 15.3M |
| 2025-07-08 | 19.00 | 19.38 | 18.70 | 19.25 | 7.6M |
| 2025-07-07 | 18.04 | 19.19 | 18.04 | 18.85 | 8.7M |
| 2025-07-04 | 18.30 | 18.49 | 18.04 | 18.12 | 3.0M |
| 2025-07-03 | 18.41 | 18.54 | 18.36 | 18.42 | 2.5M |
| 2025-07-02 | 18.60 | 18.60 | 18.31 | 18.51 | 2.9M |
| 2025-07-01 | 18.97 | 18.97 | 18.42 | 18.60 | 3.2M |
| 2025-06-30 | 18.60 | 18.94 | 18.45 | 18.82 | 4.7M |
| 2025-06-27 | 18.49 | 18.69 | 18.38 | 18.47 | 2.8M |
| 2025-06-26 | 18.42 | 19.00 | 18.25 | 18.53 | 7.6M |
| 2025-06-25 | 18.20 | 18.59 | 18.05 | 18.33 | 3.8M |
| 2025-06-24 | 17.66 | 18.20 | 17.64 | 18.20 | 3.2M |
| 2025-06-23 | 17.20 | 17.74 | 17.20 | 17.66 | 2.4M |
| 2025-06-20 | 17.56 | 17.83 | 17.45 | 17.47 | 2.4M |
| 2025-06-19 | 17.81 | 17.99 | 17.60 | 17.64 | 2.8M |
| 2025-06-18 | 17.80 | 17.94 | 17.71 | 17.91 | 2.0M |
| 2025-06-17 | 18.01 | 18.19 | 17.77 | 17.96 | 2.4M |
| 2025-06-16 | 17.65 | 18.03 | 17.55 | 18.00 | 3.5M |
| 2025-06-13 | 18.25 | 18.48 | 17.63 | 17.77 | 6.3M |
| 2025-06-12 | 18.50 | 18.56 | 18.22 | 18.42 | 5.6M |
| 2025-06-11 | 18.40 | 19.06 | 18.38 | 18.78 | 7.5M |
| 2025-06-10 | 18.64 | 18.73 | 18.25 | 18.45 | 3.8M |
| 2025-06-09 | 18.34 | 19.10 | 18.31 | 18.66 | 5.2M |
| 2025-06-06 | 18.41 | 18.49 | 18.19 | 18.31 | 4.5M |
| 2025-06-05 | 18.78 | 18.86 | 18.33 | 18.48 | 4.8M |
| 2025-06-04 | 18.80 | 19.04 | 18.61 | 18.84 | 4.3M |
| 2025-06-03 | 19.98 | 20.30 | 18.92 | 18.99 | 7.6M |
| 2025-05-30 | 18.47 | 19.64 | 18.04 | 19.11 | 11.6M |
| 2025-05-29 | 18.19 | 18.49 | 18.10 | 18.49 | 3.5M |
| 2025-05-28 | 18.14 | 18.35 | 17.97 | 18.20 | 3.6M |
| 2025-05-27 | 18.18 | 18.18 | 17.90 | 18.07 | 2.4M |
| 2025-05-26 | 18.31 | 18.40 | 18.05 | 18.17 | 3.3M |
| 2025-05-23 | 17.98 | 18.85 | 17.85 | 18.35 | 7.1M |
| 2025-05-22 | 18.20 | 18.37 | 17.84 | 17.93 | 3.1M |
| 2025-05-21 | 18.17 | 18.39 | 18.13 | 18.30 | 3.0M |
| 2025-05-20 | 18.32 | 18.33 | 17.92 | 18.29 | 3.8M |
| 2025-05-19 | 18.00 | 18.40 | 17.73 | 18.24 | 4.8M |
| 2025-05-16 | 17.80 | 18.18 | 17.80 | 17.95 | 2.8M |
| 2025-05-15 | 18.21 | 18.28 | 17.87 | 17.92 | 3.5M |
| 2025-05-14 | 18.32 | 18.58 | 18.08 | 18.22 | 5.2M |
| 2025-05-13 | 19.14 | 19.26 | 18.40 | 18.45 | 9.9M |
| 2025-05-12 | 17.77 | 20.37 | 17.65 | 19.30 | 13.7M |
| 2025-05-09 | 18.00 | 18.00 | 17.50 | 17.57 | 2.7M |
| 2025-05-08 | 17.56 | 17.95 | 17.47 | 17.92 | 2.7M |
| 2025-05-07 | 17.98 | 17.98 | 17.42 | 17.56 | 3.4M |
| 2025-05-06 | 16.93 | 17.42 | 16.68 | 17.42 | 3.6M |
| 2025-04-30 | 16.22 | 16.79 | 16.22 | 16.70 | 3.5M |
| 2025-04-29 | 16.38 | 16.68 | 16.08 | 16.14 | 3.9M |
| 2025-04-28 | 16.76 | 16.76 | 16.30 | 16.44 | 2.3M |
| 2025-04-25 | 16.47 | 17.00 | 16.20 | 16.68 | 3.2M |
| 2025-04-24 | 16.83 | 16.89 | 16.23 | 16.28 | 3.5M |
| 2025-04-23 | 16.47 | 16.97 | 16.47 | 16.92 | 3.1M |
| 2025-04-22 | 16.58 | 16.69 | 16.29 | 16.41 | 2.2M |
| 2025-04-21 | 16.26 | 16.63 | 16.10 | 16.57 | 2.1M |
| 2025-04-18 | 16.54 | 16.67 | 16.18 | 16.36 | 1.8M |
| 2025-04-17 | 16.59 | 16.86 | 16.46 | 16.50 | 2.1M |
| 2025-04-16 | 17.08 | 17.20 | 16.41 | 16.55 | 4.3M |
| 2025-04-15 | 17.42 | 17.42 | 17.02 | 17.24 | 2.3M |
| 2025-04-14 | 17.34 | 17.58 | 17.05 | 17.11 | 3.2M |
| 2025-04-11 | 16.85 | 17.38 | 16.70 | 17.01 | 4.2M |
| 2025-04-10 | 16.90 | 17.97 | 16.80 | 17.10 | 6.1M |
| 2025-04-09 | 15.67 | 16.77 | 14.16 | 16.53 | 6.1M |
| 2025-04-08 | 15.80 | 16.48 | 15.18 | 15.84 | 5.6M |
| 2025-04-07 | 18.60 | 18.60 | 15.64 | 15.64 | 7.6M |
| 2025-04-03 | 19.30 | 20.19 | 19.30 | 19.55 | 4.2M |
| 2025-04-02 | 19.60 | 20.67 | 19.50 | 19.76 | 4.8M |
| 2025-04-01 | 19.91 | 20.18 | 19.44 | 19.44 | 3.7M |
| 2025-03-31 | 19.80 | 20.04 | 19.14 | 19.78 | 4.9M |
| 2025-03-28 | 20.29 | 20.80 | 19.70 | 19.71 | 5.2M |
| 2025-03-27 | 20.30 | 20.67 | 19.92 | 20.29 | 5.1M |
| 2025-03-26 | 19.21 | 20.60 | 19.05 | 20.28 | 7.4M |
| 2025-03-25 | 19.30 | 19.54 | 18.90 | 19.14 | 3.8M |
| 2025-03-24 | 19.94 | 19.94 | 18.60 | 19.05 | 6.2M |
| 2025-03-21 | 20.26 | 20.58 | 19.61 | 19.73 | 4.9M |
| 2025-03-20 | 20.28 | 20.80 | 20.11 | 20.39 | 7.2M |
| 2025-03-19 | 20.50 | 20.60 | 20.04 | 20.10 | 5.1M |
| 2025-03-18 | 20.73 | 20.99 | 20.22 | 20.45 | 7.2M |
| 2025-03-17 | 21.13 | 22.10 | 20.51 | 20.84 | 8.7M |
| 2025-03-14 | 20.60 | 21.47 | 19.95 | 20.89 | 8.8M |
| 2025-03-13 | 21.03 | 21.17 | 20.30 | 20.54 | 7.8M |
| 2025-03-12 | 20.22 | 21.50 | 20.12 | 21.05 | 11.8M |
| 2025-03-11 | 20.10 | 20.30 | 19.50 | 19.75 | 5.4M |
| 2025-03-10 | 20.14 | 20.75 | 19.97 | 20.35 | 7.6M |
| 2025-03-07 | 19.97 | 20.50 | 19.50 | 20.12 | 11.3M |
| 2025-03-06 | 18.60 | 21.00 | 18.35 | 20.18 | 18.2M |
| 2025-03-05 | 17.67 | 18.78 | 17.30 | 18.35 | 8.3M |
| 2025-03-04 | 17.24 | 17.96 | 17.02 | 17.66 | 4.1M |
| 2025-03-03 | 17.17 | 17.65 | 16.90 | 17.24 | 3.7M |
| 2025-02-28 | 17.71 | 17.85 | 16.92 | 17.01 | 5.0M |
| 2025-02-27 | 18.17 | 18.24 | 17.50 | 17.91 | 5.5M |
| 2025-02-26 | 18.20 | 18.41 | 18.05 | 18.17 | 4.9M |
| 2025-02-25 | 18.00 | 18.35 | 17.92 | 18.21 | 4.0M |
| 2025-02-24 | 18.35 | 18.42 | 17.98 | 18.20 | 5.8M |
| 2025-02-21 | 18.33 | 18.71 | 18.33 | 18.45 | 4.8M |
| 2025-02-20 | 18.62 | 18.66 | 18.15 | 18.50 | 4.7M |
| 2025-02-19 | 18.53 | 18.82 | 18.11 | 18.61 | 6.9M |
| 2025-02-18 | 18.65 | 19.07 | 18.25 | 18.55 | 9.1M |
| 2025-02-17 | 18.00 | 18.37 | 17.99 | 18.25 | 4.8M |
| 2025-02-14 | 18.13 | 18.28 | 17.82 | 18.00 | 3.9M |
| 2025-02-13 | 18.30 | 18.69 | 18.08 | 18.13 | 5.8M |
| 2025-02-12 | 17.98 | 18.37 | 17.88 | 18.23 | 4.8M |
| 2025-02-11 | 18.28 | 18.29 | 17.89 | 18.02 | 4.2M |
| 2025-02-10 | 18.08 | 18.30 | 17.78 | 18.30 | 5.9M |
| 2025-02-07 | 17.98 | 18.50 | 17.71 | 18.04 | 6.5M |
| 2025-02-06 | 17.50 | 18.17 | 17.27 | 18.00 | 5.1M |
| 2025-02-05 | 17.13 | 17.66 | 17.08 | 17.57 | 4.9M |
| 2025-01-27 | 17.66 | 17.82 | 17.03 | 17.05 | 5.1M |
| 2025-01-24 | 17.69 | 17.88 | 17.52 | 17.66 | 6.6M |
| 2025-01-23 | 18.55 | 18.57 | 17.68 | 17.85 | 9.7M |
| 2025-01-22 | 19.12 | 19.58 | 17.96 | 18.18 | 14.9M |
| 2025-01-21 | 25.10 | 25.18 | 19.76 | 19.76 | 19.8M |
| 2025-01-20 | 23.68 | 24.90 | 23.45 | 24.70 | 8.2M |
| 2025-01-17 | 23.09 | 24.09 | 22.71 | 23.82 | 6.2M |
| 2025-01-16 | 22.98 | 23.32 | 22.60 | 22.86 | 3.9M |
| 2025-01-15 | 22.75 | 23.36 | 22.61 | 23.05 | 4.1M |
| 2025-01-14 | 21.65 | 23.15 | 21.37 | 22.88 | 4.2M |
| 2025-01-13 | 21.64 | 22.01 | 21.02 | 21.39 | 2.6M |
| 2025-01-10 | 22.30 | 23.15 | 22.00 | 22.06 | 4.7M |
| 2025-01-09 | 21.42 | 22.53 | 21.03 | 22.18 | 3.9M |
| 2025-01-08 | 22.54 | 22.55 | 21.21 | 21.57 | 3.8M |
| 2025-01-07 | 22.98 | 22.98 | 21.44 | 22.65 | 2.9M |
| 2025-01-06 | 21.49 | 22.98 | 20.36 | 22.30 | 4.7M |
| 2025-01-03 | 22.60 | 23.04 | 21.15 | 21.34 | 3.3M |
| 2025-01-02 | 22.76 | 23.28 | 22.30 | 22.60 | 2.7M |