25.33
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 25.03 | 25.03 | 24.72 | 24.94 | 109.7K |
| 09:35 | 25.00 | 25.09 | 24.90 | 24.90 | 24.6K |
| 09:40 | 24.89 | 24.97 | 24.89 | 24.97 | 30.9K |
| 09:45 | 24.94 | 24.97 | 24.83 | 24.83 | 33.4K |
| 09:50 | 24.84 | 24.84 | 24.70 | 24.72 | 10.1K |
| 09:55 | 24.73 | 24.75 | 24.50 | 24.50 | 66.9K |
| 10:00 | 24.51 | 24.64 | 24.47 | 24.64 | 77.2K |
| 10:05 | 24.64 | 24.66 | 24.58 | 24.64 | 31.6K |
| 10:10 | 24.68 | 24.77 | 24.65 | 24.77 | 15.2K |
| 10:15 | 24.77 | 24.77 | 24.70 | 24.76 | 6.0K |
| 10:20 | 24.74 | 24.74 | 24.55 | 24.63 | 33.4K |
| 10:25 | 24.62 | 24.82 | 24.56 | 24.82 | 44.8K |
| 10:30 | 24.82 | 24.93 | 24.82 | 24.86 | 10.8K |
| 10:35 | 24.83 | 24.88 | 24.82 | 24.82 | 4.5K |
| 10:40 | 24.82 | 24.82 | 24.73 | 24.78 | 8.7K |
| 10:45 | 24.74 | 24.79 | 24.70 | 24.79 | 10.0K |
| 10:50 | 24.79 | 24.83 | 24.78 | 24.80 | 8.0K |
| 10:55 | 24.80 | 24.85 | 24.77 | 24.85 | 12.3K |
| 11:00 | 24.85 | 24.88 | 24.82 | 24.82 | 6.7K |
| 11:05 | 24.77 | 24.77 | 24.68 | 24.69 | 18.5K |
| 11:10 | 24.73 | 24.74 | 24.70 | 24.70 | 4.4K |
| 11:15 | 24.73 | 24.99 | 24.70 | 24.70 | 47.2K |
| 11:20 | 24.76 | 24.88 | 24.76 | 24.88 | 22.5K |
| 11:25 | 24.87 | 24.87 | 24.86 | 24.87 | 1.5K |
| 13:00 | 24.81 | 24.81 | 24.70 | 24.70 | 21.4K |
| 13:05 | 24.70 | 24.78 | 24.69 | 24.74 | 11.4K |
| 13:10 | 24.73 | 24.73 | 24.68 | 24.68 | 2.4K |
| 13:15 | 24.73 | 24.73 | 24.69 | 24.69 | 5.5K |
| 13:20 | 24.70 | 24.75 | 24.68 | 24.73 | 11.5K |
| 13:25 | 24.73 | 24.73 | 24.68 | 24.68 | 4.5K |
| 13:30 | 24.70 | 24.71 | 24.65 | 24.65 | 9.8K |
| 13:35 | 24.68 | 24.68 | 24.59 | 24.64 | 11.8K |
| 13:40 | 24.64 | 24.65 | 24.59 | 24.59 | 8.1K |
| 13:45 | 24.50 | 24.65 | 24.50 | 24.64 | 10.4K |
| 13:50 | 24.65 | 24.65 | 24.64 | 24.65 | 6.7K |
| 13:55 | 24.65 | 24.65 | 24.60 | 24.61 | 7.9K |
| 14:00 | 24.64 | 24.70 | 24.64 | 24.66 | 10.2K |
| 14:05 | 24.66 | 24.73 | 24.64 | 24.72 | 14.9K |
| 14:10 | 24.75 | 24.77 | 24.73 | 24.76 | 5.8K |
| 14:15 | 24.74 | 24.83 | 24.74 | 24.80 | 7.0K |
| 14:20 | 24.81 | 24.84 | 24.80 | 24.80 | 6.7K |
| 14:25 | 24.82 | 24.83 | 24.75 | 24.78 | 31.2K |
| 14:30 | 24.79 | 24.86 | 24.79 | 24.83 | 8.0K |
| 14:35 | 24.84 | 24.84 | 24.77 | 24.77 | 7.3K |
| 14:40 | 24.78 | 24.83 | 24.77 | 24.79 | 6.8K |
| 14:45 | 24.79 | 24.83 | 24.77 | 24.81 | 24.2K |
| 14:50 | 24.81 | 24.82 | 24.77 | 24.80 | 22.3K |
| 14:55 | 24.77 | 24.81 | 24.77 | 24.79 | 2.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 25.38 | 25.38 | 24.92 | 25.33 | 0.8M |
| 2025-09-29 | 24.72 | 25.20 | 24.34 | 24.90 | 0.8M |
| 2025-09-26 | 24.72 | 25.20 | 24.37 | 24.71 | 0.8M |
| 2025-09-25 | 24.88 | 25.42 | 24.68 | 24.78 | 1.1M |
| 2025-09-24 | 24.12 | 24.88 | 23.84 | 24.86 | 1.3M |
| 2025-09-23 | 24.89 | 25.15 | 23.20 | 24.24 | 2.1M |
| 2025-09-22 | 24.97 | 25.09 | 24.47 | 24.83 | 0.9M |
| 2025-09-19 | 25.20 | 25.52 | 24.62 | 24.90 | 0.9M |
| 2025-09-18 | 25.61 | 26.17 | 25.08 | 25.32 | 1.7M |
| 2025-09-17 | 25.49 | 26.10 | 25.48 | 25.95 | 1.1M |
| 2025-09-16 | 25.30 | 25.68 | 25.17 | 25.68 | 1.0M |
| 2025-09-15 | 25.37 | 25.52 | 25.06 | 25.38 | 0.6M |
| 2025-09-12 | 25.60 | 25.68 | 25.16 | 25.44 | 1.2M |
| 2025-09-11 | 24.75 | 25.50 | 24.45 | 25.50 | 1.1M |
| 2025-09-10 | 24.93 | 25.11 | 24.58 | 24.84 | 1.0M |
| 2025-09-09 | 25.32 | 25.44 | 24.70 | 24.94 | 1.1M |
| 2025-09-08 | 24.88 | 25.41 | 24.66 | 25.41 | 1.1M |
| 2025-09-05 | 24.04 | 24.89 | 23.87 | 24.89 | 1.3M |
| 2025-09-04 | 24.10 | 24.61 | 23.73 | 24.03 | 1.1M |
| 2025-09-03 | 24.71 | 24.87 | 23.98 | 24.16 | 1.2M |
| 2025-09-02 | 24.94 | 24.95 | 23.88 | 24.61 | 1.8M |
| 2025-09-01 | 25.01 | 25.49 | 24.57 | 25.03 | 1.9M |
| 2025-08-29 | 26.02 | 26.29 | 24.83 | 24.91 | 1.8M |
| 2025-08-28 | 25.70 | 26.29 | 24.86 | 26.02 | 2.4M |
| 2025-08-27 | 26.87 | 27.09 | 25.46 | 25.51 | 2.3M |
| 2025-08-26 | 26.00 | 27.60 | 25.71 | 26.94 | 2.5M |
| 2025-08-25 | 26.30 | 26.30 | 25.68 | 26.09 | 1.5M |
| 2025-08-22 | 25.91 | 26.18 | 25.63 | 26.11 | 1.0M |
| 2025-08-21 | 25.92 | 26.48 | 25.63 | 25.91 | 1.5M |
| 2025-08-20 | 25.75 | 26.18 | 25.51 | 25.98 | 1.0M |
| 2025-08-19 | 25.71 | 25.88 | 25.34 | 25.75 | 1.4M |
| 2025-08-18 | 25.41 | 26.03 | 25.27 | 25.78 | 2.0M |
| 2025-08-15 | 25.13 | 25.45 | 24.99 | 25.42 | 1.2M |
| 2025-08-14 | 25.73 | 25.90 | 24.81 | 24.93 | 1.7M |
| 2025-08-13 | 25.33 | 25.68 | 25.20 | 25.55 | 1.8M |
| 2025-08-12 | 25.68 | 25.68 | 24.93 | 25.32 | 1.3M |
| 2025-08-11 | 25.20 | 25.60 | 25.05 | 25.55 | 1.3M |
| 2025-08-08 | 25.01 | 25.40 | 24.70 | 25.22 | 1.6M |
| 2025-08-07 | 25.20 | 25.32 | 24.88 | 25.10 | 0.9M |
| 2025-08-06 | 25.15 | 25.30 | 24.68 | 25.18 | 1.3M |
| 2025-08-05 | 25.00 | 25.19 | 24.70 | 25.15 | 1.6M |
| 2025-08-04 | 24.05 | 24.93 | 23.72 | 24.91 | 1.8M |
| 2025-08-01 | 23.75 | 24.04 | 23.57 | 24.04 | 1.2M |
| 2025-07-31 | 23.96 | 24.20 | 23.50 | 23.69 | 1.3M |
| 2025-07-30 | 24.38 | 24.45 | 23.76 | 23.97 | 1.4M |
| 2025-07-29 | 24.33 | 24.73 | 24.02 | 24.39 | 1.1M |
| 2025-07-28 | 24.00 | 24.38 | 23.88 | 24.33 | 1.4M |
| 2025-07-25 | 23.74 | 24.00 | 23.42 | 24.00 | 0.8M |
| 2025-07-24 | 23.55 | 23.93 | 23.44 | 23.65 | 1.0M |
| 2025-07-23 | 23.65 | 23.76 | 22.95 | 23.43 | 1.1M |
| 2025-07-22 | 23.55 | 23.65 | 23.33 | 23.51 | 1.1M |
| 2025-07-21 | 23.13 | 23.55 | 23.13 | 23.51 | 1.1M |
| 2025-07-18 | 22.99 | 23.15 | 22.75 | 23.13 | 0.8M |
| 2025-07-17 | 22.88 | 23.06 | 22.70 | 22.99 | 0.9M |
| 2025-07-16 | 22.64 | 22.90 | 22.61 | 22.87 | 0.8M |
| 2025-07-15 | 22.71 | 22.90 | 22.24 | 22.58 | 0.8M |
| 2025-07-14 | 22.60 | 22.86 | 22.40 | 22.86 | 0.7M |
| 2025-07-11 | 22.67 | 22.67 | 22.36 | 22.60 | 0.8M |
| 2025-07-10 | 22.67 | 22.68 | 22.31 | 22.52 | 0.7M |
| 2025-07-09 | 22.68 | 22.87 | 22.52 | 22.63 | 0.7M |
| 2025-07-08 | 22.66 | 22.73 | 22.32 | 22.68 | 0.9M |
| 2025-07-07 | 22.15 | 22.59 | 22.02 | 22.53 | 0.9M |
| 2025-07-04 | 22.50 | 22.50 | 22.11 | 22.32 | 1.0M |
| 2025-07-03 | 22.61 | 22.70 | 22.37 | 22.50 | 0.9M |
| 2025-07-02 | 22.65 | 22.80 | 22.33 | 22.50 | 1.1M |
| 2025-07-01 | 22.44 | 22.69 | 22.24 | 22.56 | 1.1M |
| 2025-06-30 | 22.09 | 22.36 | 21.93 | 22.30 | 0.8M |
| 2025-06-27 | 21.79 | 22.04 | 21.69 | 22.02 | 1.0M |
| 2025-06-26 | 21.80 | 21.83 | 21.53 | 21.72 | 0.7M |
| 2025-06-25 | 21.69 | 21.84 | 21.43 | 21.67 | 1.0M |
| 2025-06-24 | 21.06 | 21.65 | 21.05 | 21.62 | 0.9M |
| 2025-06-23 | 20.71 | 21.04 | 20.29 | 20.94 | 0.8M |
| 2025-06-20 | 21.12 | 21.38 | 20.65 | 20.70 | 0.8M |
| 2025-06-19 | 21.62 | 21.81 | 21.04 | 21.06 | 0.7M |
| 2025-06-18 | 21.36 | 21.79 | 21.15 | 21.65 | 0.9M |
| 2025-06-17 | 21.48 | 21.56 | 21.13 | 21.31 | 0.6M |
| 2025-06-16 | 21.22 | 21.63 | 21.22 | 21.43 | 0.5M |
| 2025-06-13 | 21.63 | 21.82 | 21.30 | 21.36 | 0.7M |
| 2025-06-12 | 21.92 | 21.92 | 21.50 | 21.85 | 0.6M |
| 2025-06-11 | 21.99 | 22.13 | 21.74 | 22.12 | 0.6M |
| 2025-06-10 | 22.01 | 22.37 | 21.52 | 21.90 | 1.0M |
| 2025-06-09 | 21.65 | 22.45 | 21.45 | 22.12 | 1.7M |
| 2025-06-06 | 21.44 | 21.72 | 21.39 | 21.55 | 0.7M |
| 2025-06-05 | 21.39 | 21.73 | 21.28 | 21.63 | 1.0M |
| 2025-06-04 | 21.23 | 21.42 | 21.20 | 21.32 | 0.6M |
| 2025-06-03 | 21.07 | 21.36 | 20.98 | 21.26 | 0.8M |
| 2025-05-30 | 21.44 | 21.44 | 20.95 | 21.06 | 0.8M |
| 2025-05-29 | 20.91 | 21.46 | 20.89 | 21.43 | 0.9M |
| 2025-05-28 | 21.20 | 21.28 | 20.85 | 20.96 | 0.8M |
| 2025-05-27 | 21.04 | 21.14 | 20.74 | 21.07 | 0.7M |
| 2025-05-26 | 20.80 | 21.33 | 20.80 | 21.11 | 0.7M |
| 2025-05-23 | 21.14 | 21.55 | 20.86 | 20.88 | 0.9M |
| 2025-05-22 | 21.55 | 21.80 | 21.08 | 21.09 | 0.9M |
| 2025-05-21 | 21.88 | 21.90 | 21.42 | 21.56 | 0.7M |
| 2025-05-20 | 21.50 | 21.94 | 21.30 | 21.79 | 0.9M |
| 2025-05-19 | 21.35 | 21.70 | 21.03 | 21.39 | 0.9M |
| 2025-05-16 | 21.00 | 21.57 | 20.80 | 21.28 | 1.2M |
| 2025-05-15 | 21.11 | 21.12 | 20.74 | 21.00 | 0.7M |
| 2025-05-14 | 21.52 | 21.52 | 20.97 | 21.00 | 1.0M |
| 2025-05-13 | 21.75 | 21.75 | 21.28 | 21.30 | 0.8M |
| 2025-05-12 | 21.26 | 21.69 | 21.26 | 21.53 | 0.9M |
| 2025-05-09 | 21.62 | 21.63 | 21.10 | 21.17 | 0.9M |
| 2025-05-08 | 21.15 | 21.66 | 21.04 | 21.52 | 1.0M |
| 2025-05-07 | 21.12 | 21.46 | 20.95 | 21.15 | 1.2M |
| 2025-05-06 | 20.65 | 21.15 | 20.65 | 20.98 | 1.1M |
| 2025-04-30 | 20.42 | 20.79 | 20.40 | 20.65 | 0.8M |
| 2025-04-29 | 19.63 | 20.45 | 19.63 | 20.28 | 0.9M |
| 2025-04-28 | 19.84 | 20.09 | 19.65 | 19.83 | 1.3M |
| 2025-04-25 | 20.49 | 20.59 | 20.20 | 20.50 | 0.7M |
| 2025-04-24 | 20.83 | 20.83 | 20.19 | 20.36 | 0.7M |
| 2025-04-23 | 20.40 | 20.88 | 20.23 | 20.76 | 0.9M |
| 2025-04-22 | 20.05 | 20.42 | 20.00 | 20.23 | 0.8M |
| 2025-04-21 | 19.86 | 20.24 | 19.45 | 20.13 | 0.7M |
| 2025-04-18 | 19.97 | 19.99 | 19.35 | 19.76 | 0.7M |
| 2025-04-17 | 19.70 | 20.03 | 19.50 | 19.77 | 0.5M |
| 2025-04-16 | 19.93 | 20.06 | 19.30 | 19.80 | 0.6M |
| 2025-04-15 | 20.10 | 20.17 | 19.81 | 20.03 | 0.7M |
| 2025-04-14 | 19.89 | 20.35 | 19.89 | 19.98 | 1.0M |
| 2025-04-11 | 19.44 | 20.07 | 19.30 | 19.74 | 1.1M |
| 2025-04-10 | 19.80 | 20.19 | 19.44 | 19.58 | 1.6M |
| 2025-04-09 | 18.19 | 19.23 | 17.23 | 19.18 | 1.7M |
| 2025-04-08 | 18.83 | 19.12 | 18.10 | 18.71 | 1.2M |
| 2025-04-07 | 20.63 | 20.75 | 17.97 | 18.18 | 2.1M |
| 2025-04-03 | 22.21 | 22.37 | 21.65 | 21.92 | 1.0M |
| 2025-04-02 | 22.24 | 22.68 | 22.05 | 22.32 | 0.8M |
| 2025-04-01 | 22.12 | 22.78 | 22.07 | 22.18 | 1.5M |
| 2025-03-31 | 22.00 | 22.16 | 21.36 | 22.06 | 1.5M |
| 2025-03-28 | 22.59 | 22.85 | 22.10 | 22.11 | 0.9M |
| 2025-03-27 | 22.74 | 23.08 | 22.18 | 22.59 | 1.1M |
| 2025-03-26 | 22.16 | 23.14 | 22.16 | 22.74 | 1.6M |
| 2025-03-25 | 22.03 | 22.65 | 21.96 | 22.32 | 1.3M |
| 2025-03-24 | 23.33 | 23.67 | 21.75 | 22.31 | 2.7M |
| 2025-03-21 | 24.05 | 24.30 | 23.39 | 23.45 | 1.7M |
| 2025-03-20 | 24.21 | 24.60 | 23.82 | 24.30 | 1.8M |
| 2025-03-19 | 24.20 | 24.80 | 24.10 | 24.44 | 2.1M |
| 2025-03-18 | 24.25 | 24.98 | 24.07 | 24.34 | 2.4M |
| 2025-03-17 | 23.49 | 24.70 | 23.30 | 24.30 | 3.4M |
| 2025-03-14 | 22.82 | 23.53 | 22.41 | 23.49 | 1.7M |
| 2025-03-13 | 23.59 | 23.59 | 22.48 | 22.82 | 1.7M |
| 2025-03-12 | 23.36 | 23.88 | 23.33 | 23.43 | 1.7M |
| 2025-03-11 | 23.17 | 23.52 | 22.79 | 23.32 | 1.5M |
| 2025-03-10 | 23.30 | 23.59 | 23.20 | 23.30 | 1.7M |
| 2025-03-07 | 23.28 | 23.66 | 23.10 | 23.23 | 1.6M |
| 2025-03-06 | 22.84 | 23.42 | 22.60 | 23.41 | 2.4M |
| 2025-03-05 | 22.55 | 22.76 | 22.31 | 22.68 | 1.2M |
| 2025-03-04 | 21.81 | 22.80 | 21.72 | 22.78 | 1.6M |
| 2025-03-03 | 22.19 | 22.58 | 21.93 | 22.00 | 1.3M |
| 2025-02-28 | 23.00 | 23.15 | 22.09 | 22.14 | 2.0M |
| 2025-02-27 | 23.47 | 23.49 | 22.69 | 23.04 | 1.9M |
| 2025-02-26 | 23.21 | 23.60 | 23.00 | 23.39 | 1.8M |
| 2025-02-25 | 23.00 | 23.32 | 22.81 | 23.15 | 2.1M |
| 2025-02-24 | 23.00 | 23.50 | 22.85 | 23.19 | 2.3M |
| 2025-02-21 | 22.80 | 22.87 | 22.42 | 22.87 | 1.7M |
| 2025-02-20 | 22.02 | 22.85 | 22.00 | 22.81 | 2.1M |
| 2025-02-19 | 21.30 | 22.18 | 21.14 | 22.03 | 1.5M |
| 2025-02-18 | 21.68 | 21.91 | 21.12 | 21.18 | 0.9M |
| 2025-02-17 | 21.46 | 21.73 | 21.44 | 21.70 | 0.9M |
| 2025-02-14 | 21.38 | 21.77 | 21.38 | 21.53 | 0.7M |
| 2025-02-13 | 22.13 | 22.18 | 21.42 | 21.53 | 0.9M |
| 2025-02-12 | 22.35 | 22.35 | 21.83 | 22.10 | 1.7M |
| 2025-02-11 | 22.00 | 22.69 | 21.65 | 22.36 | 2.0M |
| 2025-02-10 | 21.22 | 22.17 | 21.11 | 22.11 | 1.7M |
| 2025-02-07 | 21.39 | 21.65 | 21.10 | 21.30 | 1.3M |
| 2025-02-06 | 21.30 | 21.45 | 20.81 | 21.35 | 0.9M |
| 2025-02-05 | 20.98 | 21.20 | 20.74 | 21.04 | 0.6M |
| 2025-01-27 | 20.78 | 20.97 | 20.61 | 20.68 | 0.6M |
| 2025-01-24 | 20.18 | 20.74 | 20.09 | 20.72 | 0.6M |
| 2025-01-23 | 20.30 | 20.68 | 20.08 | 20.18 | 0.7M |
| 2025-01-22 | 20.01 | 20.25 | 19.89 | 20.05 | 0.6M |
| 2025-01-21 | 20.05 | 20.32 | 19.78 | 20.08 | 0.7M |
| 2025-01-20 | 19.86 | 20.36 | 19.86 | 20.12 | 0.6M |
| 2025-01-17 | 19.65 | 19.92 | 19.50 | 19.86 | 0.7M |
| 2025-01-16 | 19.98 | 20.26 | 19.50 | 19.59 | 1.1M |
| 2025-01-15 | 20.31 | 20.32 | 19.94 | 20.01 | 0.6M |
| 2025-01-14 | 19.24 | 20.11 | 19.23 | 20.11 | 0.8M |
| 2025-01-13 | 18.87 | 19.33 | 18.48 | 19.05 | 0.6M |
| 2025-01-10 | 19.53 | 19.80 | 19.03 | 19.03 | 0.8M |
| 2025-01-09 | 19.49 | 19.73 | 19.34 | 19.61 | 0.5M |
| 2025-01-08 | 19.49 | 19.60 | 18.81 | 19.36 | 0.7M |
| 2025-01-07 | 19.17 | 19.55 | 19.08 | 19.50 | 0.8M |
| 2025-01-06 | 19.12 | 19.47 | 18.60 | 19.05 | 0.9M |
| 2025-01-03 | 20.37 | 20.38 | 19.24 | 19.28 | 0.9M |
| 2025-01-02 | 20.50 | 20.89 | 20.09 | 20.21 | 0.8M |