22.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 23.32 | 23.46 | 22.71 | 23.46 | 8,387.7K |
| 09:35 | 23.42 | 23.60 | 23.14 | 23.14 | 2,536.6K |
| 09:40 | 23.10 | 23.20 | 22.72 | 22.78 | 3,136.8K |
| 09:45 | 22.74 | 22.74 | 22.50 | 22.58 | 3,563.5K |
| 09:50 | 22.58 | 22.60 | 22.35 | 22.35 | 2,164.6K |
| 09:55 | 22.35 | 22.50 | 22.35 | 22.50 | 1,134.5K |
| 10:00 | 22.45 | 22.45 | 22.31 | 22.36 | 1,438.4K |
| 10:05 | 22.36 | 22.40 | 22.12 | 22.38 | 1,830.7K |
| 10:10 | 22.40 | 22.44 | 22.32 | 22.35 | 722.0K |
| 10:15 | 22.31 | 22.58 | 22.31 | 22.41 | 772.6K |
| 10:20 | 22.40 | 22.45 | 22.33 | 22.45 | 469.9K |
| 10:25 | 22.45 | 22.63 | 22.42 | 22.51 | 515.9K |
| 10:30 | 22.49 | 22.53 | 22.43 | 22.46 | 367.8K |
| 10:35 | 22.47 | 22.47 | 22.32 | 22.37 | 546.3K |
| 10:40 | 22.37 | 22.38 | 22.25 | 22.37 | 663.1K |
| 10:45 | 22.37 | 22.48 | 22.37 | 22.48 | 330.7K |
| 10:50 | 22.50 | 22.51 | 22.36 | 22.37 | 332.1K |
| 10:55 | 22.37 | 22.44 | 22.36 | 22.37 | 292.9K |
| 11:00 | 22.38 | 22.51 | 22.37 | 22.45 | 338.0K |
| 11:05 | 22.45 | 22.46 | 22.30 | 22.30 | 419.6K |
| 11:10 | 22.30 | 22.34 | 22.26 | 22.31 | 381.3K |
| 11:15 | 22.33 | 22.34 | 22.23 | 22.27 | 384.7K |
| 11:20 | 22.28 | 22.28 | 22.23 | 22.27 | 348.8K |
| 11:25 | 22.26 | 22.29 | 22.22 | 22.23 | 406.7K |
| 11:30 | 22.22 | 22.22 | 22.22 | 22.22 | 0.3K |
| 13:00 | 22.23 | 22.28 | 22.20 | 22.20 | 551.6K |
| 13:05 | 22.20 | 22.22 | 22.16 | 22.20 | 581.0K |
| 13:10 | 22.19 | 22.58 | 22.18 | 22.55 | 670.1K |
| 13:15 | 22.54 | 22.57 | 22.33 | 22.35 | 639.6K |
| 13:20 | 22.33 | 22.40 | 22.31 | 22.33 | 280.3K |
| 13:25 | 22.32 | 22.33 | 22.26 | 22.30 | 316.4K |
| 13:30 | 22.30 | 22.34 | 22.22 | 22.25 | 435.6K |
| 13:35 | 22.20 | 22.28 | 22.19 | 22.24 | 379.4K |
| 13:40 | 22.23 | 22.28 | 22.18 | 22.24 | 368.9K |
| 13:45 | 22.24 | 22.34 | 22.20 | 22.32 | 473.7K |
| 13:50 | 22.29 | 22.38 | 22.18 | 22.18 | 511.7K |
| 13:55 | 22.18 | 22.21 | 22.16 | 22.16 | 302.9K |
| 14:00 | 22.15 | 22.18 | 22.11 | 22.17 | 669.3K |
| 14:05 | 22.17 | 22.18 | 22.07 | 22.13 | 558.2K |
| 14:10 | 22.15 | 22.15 | 21.99 | 21.99 | 1,131.2K |
| 14:15 | 21.98 | 22.12 | 21.97 | 22.08 | 804.6K |
| 14:20 | 22.04 | 22.13 | 21.95 | 21.96 | 645.0K |
| 14:25 | 21.95 | 21.98 | 21.84 | 21.96 | 1,014.6K |
| 14:30 | 21.94 | 21.95 | 21.83 | 21.90 | 774.5K |
| 14:35 | 21.93 | 21.96 | 21.80 | 21.96 | 1,255.5K |
| 14:40 | 21.92 | 22.07 | 21.89 | 22.05 | 1,005.5K |
| 14:45 | 22.05 | 22.13 | 21.95 | 22.03 | 1,067.1K |
| 14:50 | 22.02 | 22.02 | 21.88 | 21.88 | 1,484.6K |
| 14:55 | 21.88 | 21.94 | 21.84 | 21.91 | 1,058.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.50 | 23.62 | 21.75 | 22.00 | 49.2M |
| 2025-09-25 | 26.01 | 26.30 | 24.26 | 24.50 | 59.9M |
| 2025-09-24 | 25.51 | 28.56 | 23.93 | 26.75 | 81.3M |
| 2025-09-23 | 24.10 | 26.29 | 23.37 | 26.29 | 85.7M |
| 2025-09-22 | 20.50 | 21.91 | 19.71 | 21.91 | 54.0M |
| 2025-09-19 | 18.49 | 19.09 | 17.77 | 18.26 | 20.4M |
| 2025-09-18 | 18.39 | 18.77 | 17.58 | 17.82 | 20.2M |
| 2025-09-17 | 17.83 | 18.27 | 17.55 | 18.22 | 12.8M |
| 2025-09-16 | 17.58 | 17.90 | 17.42 | 17.84 | 7.2M |
| 2025-09-15 | 17.53 | 17.74 | 17.25 | 17.65 | 8.1M |
| 2025-09-12 | 17.50 | 17.89 | 17.40 | 17.64 | 9.2M |
| 2025-09-11 | 17.14 | 17.55 | 17.07 | 17.55 | 9.2M |
| 2025-09-10 | 16.69 | 17.26 | 16.62 | 17.20 | 7.9M |
| 2025-09-09 | 17.14 | 17.21 | 16.60 | 16.63 | 7.9M |
| 2025-09-08 | 16.91 | 17.49 | 16.77 | 17.25 | 9.7M |
| 2025-09-05 | 16.57 | 16.78 | 16.31 | 16.75 | 7.7M |
| 2025-09-04 | 16.68 | 16.94 | 16.20 | 16.44 | 9.7M |
| 2025-09-03 | 17.43 | 17.46 | 16.60 | 16.65 | 9.8M |
| 2025-09-02 | 18.00 | 18.00 | 17.03 | 17.35 | 14.2M |
| 2025-09-01 | 18.23 | 18.53 | 17.85 | 17.93 | 13.6M |
| 2025-08-29 | 18.91 | 18.92 | 18.06 | 18.10 | 18.9M |
| 2025-08-28 | 18.33 | 19.28 | 18.12 | 19.10 | 25.3M |
| 2025-08-27 | 18.87 | 19.86 | 18.71 | 18.81 | 38.2M |
| 2025-08-26 | 17.99 | 18.77 | 17.80 | 18.45 | 23.4M |
| 2025-08-25 | 18.25 | 19.00 | 18.25 | 18.30 | 27.8M |
| 2025-08-22 | 17.77 | 18.38 | 17.57 | 17.80 | 19.1M |
| 2025-08-21 | 17.45 | 17.85 | 17.20 | 17.40 | 13.9M |
| 2025-08-20 | 17.29 | 17.44 | 17.01 | 17.43 | 11.5M |
| 2025-08-19 | 17.29 | 17.65 | 17.14 | 17.51 | 16.6M |
| 2025-08-18 | 16.89 | 17.34 | 16.88 | 17.17 | 13.7M |
| 2025-08-15 | 16.59 | 16.91 | 16.46 | 16.84 | 10.2M |
| 2025-08-14 | 16.85 | 17.45 | 16.54 | 16.54 | 16.0M |
| 2025-08-13 | 17.23 | 17.24 | 16.78 | 16.83 | 10.2M |
| 2025-08-12 | 16.90 | 17.22 | 16.71 | 17.07 | 10.9M |
| 2025-08-11 | 16.85 | 17.06 | 16.78 | 16.92 | 6.6M |
| 2025-08-08 | 17.10 | 17.14 | 16.66 | 16.79 | 8.1M |
| 2025-08-07 | 17.21 | 17.38 | 17.10 | 17.19 | 7.8M |
| 2025-08-06 | 17.00 | 17.44 | 16.94 | 17.33 | 10.3M |
| 2025-08-05 | 17.20 | 17.34 | 16.88 | 17.06 | 8.9M |
| 2025-08-04 | 16.66 | 17.23 | 16.61 | 17.18 | 12.4M |
| 2025-08-01 | 16.44 | 16.80 | 16.35 | 16.75 | 10.3M |
| 2025-07-31 | 16.32 | 16.72 | 16.31 | 16.43 | 9.4M |
| 2025-07-30 | 16.62 | 16.65 | 16.22 | 16.46 | 6.8M |
| 2025-07-29 | 16.67 | 16.68 | 16.40 | 16.68 | 6.3M |
| 2025-07-28 | 16.76 | 16.83 | 16.51 | 16.67 | 7.9M |
| 2025-07-25 | 16.30 | 16.78 | 16.28 | 16.69 | 12.6M |
| 2025-07-24 | 16.20 | 16.41 | 16.10 | 16.30 | 5.9M |
| 2025-07-23 | 16.06 | 16.52 | 15.90 | 16.19 | 8.7M |
| 2025-07-22 | 16.78 | 16.85 | 16.20 | 16.33 | 11.4M |
| 2025-07-21 | 16.39 | 16.52 | 16.26 | 16.35 | 6.1M |
| 2025-07-18 | 16.27 | 16.52 | 16.17 | 16.47 | 8.3M |
| 2025-07-17 | 16.00 | 16.38 | 15.91 | 16.27 | 7.6M |
| 2025-07-16 | 16.07 | 16.24 | 15.90 | 16.01 | 5.5M |
| 2025-07-15 | 16.08 | 16.12 | 15.58 | 16.01 | 7.8M |
| 2025-07-14 | 16.25 | 16.35 | 16.05 | 16.10 | 5.4M |
| 2025-07-11 | 16.25 | 16.31 | 15.96 | 16.25 | 6.5M |
| 2025-07-10 | 16.14 | 16.25 | 15.91 | 16.13 | 5.5M |
| 2025-07-09 | 16.24 | 16.35 | 16.09 | 16.15 | 6.3M |
| 2025-07-08 | 16.00 | 16.28 | 15.90 | 16.28 | 6.2M |
| 2025-07-07 | 15.85 | 16.16 | 15.83 | 16.03 | 4.9M |
| 2025-07-04 | 16.28 | 16.39 | 15.95 | 15.97 | 8.1M |
| 2025-07-03 | 16.26 | 16.38 | 16.04 | 16.15 | 8.5M |
| 2025-07-02 | 16.65 | 16.70 | 16.14 | 16.40 | 15.3M |
| 2025-07-01 | 17.25 | 18.00 | 16.82 | 16.92 | 19.4M |
| 2025-06-30 | 17.20 | 17.24 | 16.70 | 16.80 | 14.4M |
| 2025-06-27 | 16.50 | 17.38 | 16.35 | 16.90 | 20.9M |
| 2025-06-26 | 16.17 | 17.09 | 16.01 | 16.65 | 19.6M |
| 2025-06-25 | 16.11 | 16.20 | 15.97 | 16.17 | 10.3M |
| 2025-06-24 | 16.00 | 16.16 | 15.85 | 16.10 | 12.4M |
| 2025-06-23 | 15.35 | 16.06 | 15.26 | 15.98 | 11.7M |
| 2025-06-20 | 15.99 | 16.06 | 15.60 | 15.68 | 13.3M |
| 2025-06-19 | 15.70 | 16.36 | 15.40 | 16.15 | 18.0M |
| 2025-06-18 | 15.33 | 15.80 | 15.24 | 15.66 | 10.1M |
| 2025-06-17 | 15.20 | 15.50 | 15.07 | 15.43 | 6.7M |
| 2025-06-16 | 14.70 | 15.24 | 14.68 | 15.17 | 5.5M |
| 2025-06-13 | 15.31 | 15.33 | 14.73 | 14.77 | 6.5M |
| 2025-06-12 | 15.30 | 15.49 | 15.13 | 15.38 | 5.6M |
| 2025-06-11 | 15.24 | 15.42 | 15.15 | 15.26 | 4.3M |
| 2025-06-10 | 15.52 | 15.52 | 14.93 | 15.25 | 6.9M |
| 2025-06-09 | 15.23 | 15.56 | 15.20 | 15.51 | 7.7M |
| 2025-06-06 | 15.25 | 15.34 | 15.05 | 15.25 | 5.8M |
| 2025-06-05 | 14.93 | 15.33 | 14.81 | 15.25 | 9.5M |
| 2025-06-04 | 14.78 | 14.95 | 14.74 | 14.84 | 3.5M |
| 2025-06-03 | 14.73 | 15.08 | 14.70 | 14.78 | 3.8M |
| 2025-05-30 | 15.16 | 15.17 | 14.75 | 14.81 | 5.0M |
| 2025-05-29 | 14.41 | 15.18 | 14.41 | 15.16 | 8.3M |
| 2025-05-28 | 14.60 | 14.80 | 14.38 | 14.46 | 3.6M |
| 2025-05-27 | 14.92 | 14.92 | 14.57 | 14.63 | 3.7M |
| 2025-05-26 | 14.32 | 14.87 | 14.32 | 14.87 | 5.0M |
| 2025-05-23 | 14.80 | 14.98 | 14.38 | 14.40 | 5.9M |
| 2025-05-22 | 15.01 | 15.25 | 14.75 | 14.78 | 4.7M |
| 2025-05-21 | 15.25 | 15.29 | 14.95 | 15.01 | 4.0M |
| 2025-05-20 | 15.24 | 15.31 | 15.04 | 15.31 | 4.5M |
| 2025-05-19 | 15.08 | 15.38 | 14.89 | 15.27 | 5.8M |
| 2025-05-16 | 14.91 | 15.13 | 14.75 | 15.01 | 4.0M |
| 2025-05-15 | 15.39 | 15.39 | 14.88 | 14.91 | 6.0M |
| 2025-05-14 | 15.18 | 15.54 | 15.12 | 15.44 | 7.4M |
| 2025-05-13 | 15.65 | 15.65 | 15.11 | 15.18 | 6.5M |
| 2025-05-12 | 15.43 | 15.50 | 15.21 | 15.35 | 6.0M |
| 2025-05-09 | 15.49 | 15.53 | 15.17 | 15.21 | 7.1M |
| 2025-05-08 | 15.00 | 15.75 | 15.00 | 15.53 | 10.5M |
| 2025-05-07 | 15.46 | 15.59 | 14.90 | 15.15 | 8.7M |
| 2025-05-06 | 14.79 | 15.66 | 14.59 | 15.27 | 13.3M |
| 2025-04-30 | 14.28 | 14.68 | 14.10 | 14.51 | 5.6M |
| 2025-04-29 | 13.70 | 14.26 | 13.55 | 14.13 | 5.2M |
| 2025-04-28 | 13.76 | 14.08 | 13.64 | 13.78 | 4.5M |
| 2025-04-25 | 14.01 | 14.11 | 13.62 | 13.89 | 7.5M |
| 2025-04-24 | 14.69 | 14.69 | 14.07 | 14.12 | 6.7M |
| 2025-04-23 | 14.46 | 14.89 | 14.46 | 14.69 | 7.6M |
| 2025-04-22 | 14.56 | 14.78 | 14.39 | 14.43 | 5.1M |
| 2025-04-21 | 14.20 | 14.70 | 14.05 | 14.59 | 5.3M |
| 2025-04-18 | 14.07 | 14.28 | 14.00 | 14.18 | 4.2M |
| 2025-04-17 | 14.21 | 14.32 | 14.08 | 14.09 | 4.4M |
| 2025-04-16 | 14.60 | 14.72 | 13.90 | 14.21 | 8.2M |
| 2025-04-15 | 14.25 | 14.93 | 14.05 | 14.79 | 11.8M |
| 2025-04-14 | 14.40 | 14.49 | 14.13 | 14.25 | 5.9M |
| 2025-04-11 | 13.84 | 14.29 | 13.70 | 14.06 | 6.2M |
| 2025-04-10 | 14.00 | 14.43 | 13.94 | 14.00 | 9.4M |
| 2025-04-09 | 12.93 | 13.98 | 12.10 | 13.80 | 10.5M |
| 2025-04-08 | 13.30 | 13.68 | 12.80 | 13.10 | 9.1M |
| 2025-04-07 | 14.40 | 14.40 | 12.42 | 12.86 | 12.2M |
| 2025-04-03 | 15.50 | 15.80 | 15.31 | 15.46 | 4.3M |
| 2025-04-02 | 15.50 | 15.82 | 15.49 | 15.66 | 4.7M |
| 2025-04-01 | 15.46 | 15.90 | 15.38 | 15.63 | 7.3M |
| 2025-03-31 | 15.23 | 15.60 | 14.80 | 15.46 | 7.9M |
| 2025-03-28 | 15.70 | 15.83 | 15.42 | 15.42 | 6.4M |
| 2025-03-27 | 16.14 | 16.16 | 15.69 | 15.73 | 7.1M |
| 2025-03-26 | 16.10 | 16.40 | 16.10 | 16.20 | 5.4M |
| 2025-03-25 | 16.66 | 16.70 | 16.07 | 16.17 | 7.0M |
| 2025-03-24 | 17.20 | 17.44 | 16.19 | 16.70 | 10.3M |
| 2025-03-21 | 17.55 | 17.69 | 17.06 | 17.12 | 9.9M |
| 2025-03-20 | 17.83 | 18.01 | 17.48 | 17.70 | 9.0M |
| 2025-03-19 | 18.02 | 18.43 | 17.60 | 17.89 | 12.4M |
| 2025-03-18 | 18.72 | 19.00 | 18.01 | 18.18 | 16.1M |
| 2025-03-17 | 18.89 | 19.08 | 18.43 | 18.67 | 12.4M |
| 2025-03-14 | 18.82 | 19.49 | 18.38 | 18.99 | 20.2M |
| 2025-03-13 | 19.52 | 19.70 | 18.52 | 19.14 | 29.2M |
| 2025-03-12 | 18.68 | 21.10 | 18.48 | 20.00 | 45.3M |
| 2025-03-11 | 19.20 | 20.10 | 18.22 | 18.58 | 25.2M |
| 2025-03-10 | 19.01 | 19.24 | 18.37 | 18.67 | 16.9M |
| 2025-03-07 | 19.48 | 20.21 | 18.85 | 19.06 | 34.2M |
| 2025-03-06 | 19.00 | 19.80 | 18.77 | 19.58 | 36.8M |
| 2025-03-05 | 17.25 | 19.88 | 17.15 | 18.94 | 31.9M |
| 2025-03-04 | 16.53 | 17.38 | 16.53 | 17.30 | 10.9M |
| 2025-03-03 | 17.27 | 17.35 | 16.53 | 16.80 | 14.2M |
| 2025-02-28 | 18.75 | 18.79 | 16.71 | 16.81 | 20.8M |
| 2025-02-27 | 19.21 | 19.25 | 18.12 | 18.54 | 25.6M |
| 2025-02-26 | 18.35 | 19.74 | 17.91 | 19.40 | 36.9M |
| 2025-02-25 | 17.52 | 18.99 | 17.41 | 18.53 | 27.9M |
| 2025-02-24 | 17.97 | 18.85 | 17.75 | 18.07 | 27.4M |
| 2025-02-21 | 17.40 | 18.28 | 17.15 | 18.21 | 32.5M |
| 2025-02-20 | 17.24 | 17.60 | 17.05 | 17.32 | 19.3M |
| 2025-02-19 | 16.32 | 18.76 | 16.32 | 17.60 | 31.5M |
| 2025-02-18 | 17.45 | 17.45 | 16.27 | 16.31 | 19.4M |
| 2025-02-17 | 17.60 | 17.81 | 17.19 | 17.45 | 20.7M |
| 2025-02-14 | 16.85 | 17.57 | 16.59 | 17.44 | 24.6M |
| 2025-02-13 | 17.35 | 17.35 | 16.70 | 16.92 | 19.6M |
| 2025-02-12 | 16.95 | 17.68 | 16.95 | 17.39 | 27.1M |
| 2025-02-11 | 16.98 | 17.76 | 16.69 | 17.01 | 28.7M |
| 2025-02-10 | 16.78 | 17.55 | 16.75 | 17.16 | 27.7M |
| 2025-02-07 | 16.50 | 17.17 | 16.37 | 16.70 | 31.2M |
| 2025-02-06 | 16.24 | 16.85 | 15.94 | 16.80 | 31.2M |
| 2025-02-05 | 16.31 | 16.48 | 15.86 | 16.37 | 28.6M |
| 2025-01-27 | 16.50 | 16.93 | 15.56 | 15.68 | 39.6M |
| 2025-01-24 | 14.00 | 16.48 | 13.89 | 16.48 | 41.1M |
| 2025-01-23 | 13.80 | 14.35 | 13.73 | 13.73 | 7.7M |
| 2025-01-22 | 13.83 | 13.88 | 13.52 | 13.59 | 5.5M |
| 2025-01-21 | 14.00 | 14.25 | 13.68 | 14.02 | 7.2M |
| 2025-01-20 | 14.00 | 14.15 | 13.76 | 13.87 | 4.1M |
| 2025-01-17 | 14.07 | 14.14 | 13.73 | 13.86 | 5.9M |
| 2025-01-16 | 13.85 | 14.49 | 13.82 | 14.14 | 9.2M |
| 2025-01-15 | 13.76 | 14.18 | 13.58 | 13.79 | 7.3M |
| 2025-01-14 | 13.07 | 13.76 | 12.98 | 13.74 | 6.3M |
| 2025-01-13 | 12.62 | 13.00 | 12.26 | 12.95 | 4.7M |
| 2025-01-10 | 13.46 | 13.65 | 12.75 | 12.76 | 5.9M |
| 2025-01-09 | 13.38 | 13.61 | 13.20 | 13.53 | 5.6M |
| 2025-01-08 | 13.38 | 13.58 | 12.81 | 13.25 | 5.4M |
| 2025-01-07 | 13.09 | 13.37 | 12.96 | 13.37 | 5.7M |
| 2025-01-06 | 12.95 | 13.11 | 12.40 | 12.79 | 5.1M |
| 2025-01-03 | 14.15 | 14.30 | 12.85 | 12.97 | 9.0M |
| 2025-01-02 | 14.02 | 14.72 | 13.69 | 14.08 | 7.9M |