61.93
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 64.60 | 64.94 | 62.60 | 63.61 | 1,325.8K |
| 09:35 | 63.61 | 64.43 | 63.01 | 64.43 | 755.7K |
| 09:40 | 64.27 | 64.50 | 63.60 | 64.30 | 649.9K |
| 09:45 | 64.28 | 64.40 | 63.35 | 63.40 | 385.9K |
| 09:50 | 63.28 | 63.40 | 63.00 | 63.12 | 316.7K |
| 09:55 | 63.10 | 63.56 | 62.89 | 63.39 | 383.7K |
| 10:00 | 63.39 | 63.57 | 63.13 | 63.39 | 191.9K |
| 10:05 | 63.39 | 63.54 | 63.10 | 63.45 | 242.0K |
| 10:10 | 63.45 | 63.48 | 63.04 | 63.26 | 84.6K |
| 10:15 | 63.24 | 63.53 | 63.08 | 63.24 | 166.9K |
| 10:20 | 63.12 | 63.23 | 62.91 | 63.08 | 164.3K |
| 10:25 | 63.08 | 63.23 | 62.95 | 63.00 | 115.8K |
| 10:30 | 63.02 | 63.22 | 62.91 | 63.10 | 78.0K |
| 10:35 | 63.07 | 63.07 | 62.77 | 62.94 | 179.5K |
| 10:40 | 62.95 | 63.10 | 62.94 | 63.07 | 53.6K |
| 10:45 | 63.07 | 63.41 | 63.07 | 63.32 | 64.9K |
| 10:50 | 63.29 | 63.39 | 63.11 | 63.18 | 31.7K |
| 10:55 | 63.23 | 63.40 | 63.16 | 63.37 | 42.6K |
| 11:00 | 63.37 | 63.41 | 63.12 | 63.27 | 68.4K |
| 11:05 | 63.28 | 63.41 | 63.19 | 63.35 | 37.3K |
| 11:10 | 63.35 | 63.35 | 63.02 | 63.26 | 34.3K |
| 11:15 | 63.26 | 63.26 | 63.00 | 63.08 | 51.2K |
| 11:20 | 63.08 | 63.19 | 63.00 | 63.09 | 52.1K |
| 11:25 | 63.00 | 63.13 | 62.98 | 63.07 | 31.2K |
| 11:30 | 63.07 | 63.07 | 63.07 | 63.07 | 0.1K |
| 13:00 | 63.04 | 63.54 | 63.03 | 63.29 | 146.4K |
| 13:05 | 63.29 | 63.39 | 63.14 | 63.18 | 46.4K |
| 13:10 | 63.18 | 63.21 | 63.07 | 63.19 | 45.8K |
| 13:15 | 63.20 | 63.48 | 63.19 | 63.42 | 66.1K |
| 13:20 | 63.45 | 63.63 | 63.32 | 63.50 | 83.3K |
| 13:25 | 63.50 | 63.71 | 63.40 | 63.71 | 80.8K |
| 13:30 | 63.80 | 63.80 | 63.34 | 63.38 | 95.1K |
| 13:35 | 63.37 | 63.51 | 63.23 | 63.48 | 57.8K |
| 13:40 | 63.48 | 63.48 | 63.20 | 63.28 | 63.7K |
| 13:45 | 63.28 | 63.30 | 63.19 | 63.29 | 39.9K |
| 13:50 | 63.24 | 63.28 | 63.06 | 63.14 | 54.9K |
| 13:55 | 63.13 | 63.14 | 62.91 | 63.00 | 109.8K |
| 14:00 | 62.97 | 63.30 | 62.92 | 63.30 | 63.2K |
| 14:05 | 63.26 | 63.43 | 63.18 | 63.37 | 70.0K |
| 14:10 | 63.35 | 63.37 | 63.19 | 63.19 | 50.0K |
| 14:15 | 63.18 | 63.51 | 63.18 | 63.51 | 125.6K |
| 14:20 | 63.48 | 64.69 | 63.47 | 64.48 | 683.3K |
| 14:25 | 64.43 | 64.43 | 63.88 | 63.88 | 242.0K |
| 14:30 | 63.90 | 64.00 | 63.70 | 63.90 | 196.2K |
| 14:35 | 63.90 | 63.93 | 63.58 | 63.59 | 196.0K |
| 14:40 | 63.58 | 63.72 | 63.42 | 63.65 | 166.0K |
| 14:45 | 63.65 | 63.87 | 63.40 | 63.50 | 225.6K |
| 14:50 | 63.54 | 63.54 | 62.87 | 62.94 | 374.2K |
| 14:55 | 62.94 | 62.94 | 62.50 | 62.53 | 244.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 64.60 | 64.95 | 61.93 | 61.93 | 9.3M |
| 2025-09-25 | 54.90 | 65.89 | 54.57 | 63.60 | 14.2M |
| 2025-09-24 | 55.00 | 56.30 | 54.00 | 54.91 | 2.1M |
| 2025-09-23 | 54.51 | 55.77 | 53.78 | 55.05 | 2.6M |
| 2025-09-22 | 55.84 | 56.60 | 54.51 | 54.83 | 2.8M |
| 2025-09-19 | 56.80 | 57.80 | 55.25 | 56.22 | 4.0M |
| 2025-09-18 | 58.78 | 61.36 | 57.11 | 58.35 | 7.1M |
| 2025-09-17 | 57.90 | 59.40 | 57.00 | 59.05 | 5.0M |
| 2025-09-16 | 54.30 | 57.98 | 54.25 | 57.66 | 5.9M |
| 2025-09-15 | 54.55 | 56.99 | 54.45 | 54.50 | 3.3M |
| 2025-09-12 | 56.00 | 57.00 | 54.85 | 54.98 | 2.9M |
| 2025-09-11 | 54.60 | 56.51 | 54.09 | 56.51 | 3.8M |
| 2025-09-10 | 54.18 | 55.70 | 54.10 | 54.69 | 1.9M |
| 2025-09-09 | 55.00 | 55.86 | 54.38 | 54.58 | 2.0M |
| 2025-09-08 | 54.74 | 56.10 | 54.65 | 55.54 | 2.7M |
| 2025-09-05 | 53.40 | 55.20 | 53.02 | 54.87 | 2.5M |
| 2025-09-04 | 53.58 | 54.65 | 52.30 | 53.30 | 2.6M |
| 2025-09-03 | 55.56 | 56.69 | 53.70 | 54.00 | 3.6M |
| 2025-09-02 | 57.20 | 58.99 | 54.00 | 56.75 | 7.0M |
| 2025-09-01 | 54.72 | 55.80 | 53.80 | 55.02 | 2.9M |
| 2025-08-29 | 55.18 | 55.88 | 54.21 | 54.64 | 3.1M |
| 2025-08-28 | 57.70 | 57.88 | 52.98 | 55.25 | 6.5M |
| 2025-08-27 | 57.75 | 60.55 | 57.30 | 57.70 | 4.9M |
| 2025-08-26 | 59.01 | 59.59 | 57.80 | 57.97 | 4.0M |
| 2025-08-25 | 59.18 | 60.77 | 59.03 | 59.60 | 4.4M |
| 2025-08-22 | 56.81 | 61.93 | 56.81 | 59.50 | 6.4M |
| 2025-08-21 | 59.31 | 59.76 | 56.91 | 57.12 | 4.2M |
| 2025-08-20 | 59.71 | 60.98 | 58.55 | 59.31 | 4.7M |
| 2025-08-19 | 58.20 | 60.44 | 57.20 | 59.75 | 7.7M |
| 2025-08-18 | 57.99 | 59.99 | 56.60 | 58.20 | 6.5M |
| 2025-08-15 | 56.01 | 58.20 | 56.01 | 57.80 | 5.7M |
| 2025-08-14 | 58.41 | 58.76 | 56.06 | 56.32 | 5.8M |
| 2025-08-13 | 58.33 | 59.50 | 57.91 | 58.50 | 5.0M |
| 2025-08-12 | 59.08 | 60.24 | 57.98 | 58.58 | 5.2M |
| 2025-08-11 | 58.32 | 61.97 | 57.46 | 59.07 | 8.8M |
| 2025-08-08 | 61.98 | 63.30 | 59.50 | 59.50 | 9.5M |
| 2025-08-07 | 64.13 | 69.95 | 60.69 | 61.98 | 14.2M |
| 2025-08-06 | 56.98 | 65.00 | 56.37 | 64.50 | 10.6M |
| 2025-08-05 | 53.00 | 58.92 | 52.53 | 56.86 | 9.8M |
| 2025-08-04 | 49.59 | 53.00 | 49.59 | 52.94 | 4.2M |
| 2025-08-01 | 51.04 | 51.60 | 49.85 | 50.26 | 2.8M |
| 2025-07-31 | 52.30 | 53.48 | 51.10 | 51.50 | 4.9M |
| 2025-07-30 | 49.84 | 54.00 | 49.40 | 53.24 | 7.3M |
| 2025-07-29 | 50.19 | 50.88 | 49.57 | 50.15 | 2.6M |
| 2025-07-28 | 49.87 | 50.68 | 49.52 | 50.38 | 2.6M |
| 2025-07-25 | 49.73 | 50.19 | 49.31 | 49.86 | 2.4M |
| 2025-07-24 | 49.86 | 50.58 | 49.52 | 50.04 | 2.6M |
| 2025-07-23 | 50.70 | 50.85 | 49.25 | 49.66 | 3.4M |
| 2025-07-22 | 52.88 | 52.90 | 51.00 | 51.32 | 5.0M |
| 2025-07-21 | 52.25 | 53.80 | 50.55 | 53.45 | 7.3M |
| 2025-07-18 | 53.03 | 53.60 | 51.40 | 52.24 | 6.1M |
| 2025-07-17 | 53.00 | 55.29 | 52.00 | 53.50 | 9.2M |
| 2025-07-16 | 50.14 | 55.55 | 49.13 | 52.29 | 10.4M |
| 2025-07-15 | 49.85 | 52.96 | 49.35 | 50.14 | 9.4M |
| 2025-07-14 | 47.33 | 50.94 | 46.50 | 50.86 | 10.6M |
| 2025-07-11 | 45.08 | 48.35 | 44.08 | 46.83 | 6.0M |
| 2025-07-10 | 47.80 | 48.18 | 44.81 | 45.08 | 5.9M |
| 2025-07-09 | 48.04 | 49.26 | 47.08 | 48.28 | 7.1M |
| 2025-07-08 | 44.00 | 48.39 | 44.00 | 47.47 | 9.9M |
| 2025-07-07 | 43.92 | 45.37 | 43.60 | 44.32 | 3.0M |
| 2025-07-04 | 44.74 | 45.16 | 43.81 | 44.35 | 2.9M |
| 2025-07-03 | 45.87 | 45.94 | 44.93 | 45.19 | 2.3M |
| 2025-07-02 | 46.78 | 47.08 | 45.36 | 45.65 | 2.2M |
| 2025-07-01 | 47.19 | 47.30 | 45.88 | 46.98 | 2.6M |
| 2025-06-30 | 46.20 | 47.38 | 46.20 | 47.06 | 3.1M |
| 2025-06-27 | 46.64 | 47.23 | 46.01 | 46.20 | 3.5M |
| 2025-06-26 | 47.33 | 49.31 | 46.60 | 46.77 | 5.9M |
| 2025-06-25 | 46.75 | 47.80 | 46.33 | 47.51 | 4.7M |
| 2025-06-24 | 44.86 | 47.60 | 44.86 | 47.16 | 6.1M |
| 2025-06-23 | 44.28 | 45.14 | 44.28 | 44.94 | 3.1M |
| 2025-06-20 | 46.10 | 46.68 | 44.54 | 44.76 | 4.4M |
| 2025-06-19 | 46.50 | 48.39 | 45.80 | 46.10 | 4.6M |
| 2025-06-18 | 46.90 | 47.18 | 46.01 | 46.98 | 3.9M |
| 2025-06-17 | 47.50 | 48.34 | 46.30 | 47.07 | 5.2M |
| 2025-06-16 | 48.07 | 49.85 | 47.97 | 48.00 | 6.0M |
| 2025-06-13 | 50.18 | 52.16 | 49.00 | 49.17 | 5.9M |
| 2025-06-12 | 49.21 | 50.50 | 48.47 | 50.27 | 4.9M |
| 2025-06-11 | 49.25 | 50.36 | 48.78 | 49.28 | 4.2M |
| 2025-06-10 | 50.02 | 50.69 | 48.77 | 49.39 | 7.0M |
| 2025-06-09 | 48.66 | 50.46 | 48.31 | 49.70 | 6.9M |
| 2025-06-06 | 53.31 | 53.77 | 46.31 | 47.89 | 11.3M |
| 2025-06-05 | 53.02 | 55.29 | 52.46 | 54.61 | 9.1M |
| 2025-06-04 | 52.99 | 53.75 | 51.69 | 52.70 | 5.3M |
| 2025-06-03 | 51.55 | 53.33 | 51.55 | 52.54 | 5.2M |
| 2025-05-30 | 53.93 | 54.19 | 51.36 | 52.23 | 7.3M |
| 2025-05-29 | 55.08 | 55.39 | 52.45 | 52.62 | 8.9M |
| 2025-05-28 | 56.11 | 57.26 | 53.69 | 54.45 | 10.2M |
| 2025-05-27 | 56.92 | 60.39 | 55.39 | 56.92 | 13.7M |
| 2025-05-26 | 53.08 | 58.06 | 51.92 | 57.52 | 14.6M |
| 2025-05-23 | 55.00 | 55.77 | 52.29 | 53.20 | 12.5M |
| 2025-05-22 | 53.11 | 56.32 | 51.85 | 56.15 | 17.2M |
| 2025-05-21 | 58.33 | 58.51 | 52.64 | 53.08 | 19.2M |
| 2025-05-20 | 63.69 | 65.08 | 59.62 | 60.27 | 19.9M |
| 2025-05-19 | 67.21 | 70.75 | 62.78 | 64.95 | 22.5M |
| 2025-05-16 | 56.15 | 66.15 | 55.55 | 61.54 | 16.8M |
| 2025-05-15 | 53.46 | 58.45 | 50.05 | 55.37 | 20.3M |
| 2025-05-14 | 50.03 | 54.28 | 50.03 | 54.28 | 14.9M |
| 2025-05-13 | 45.23 | 45.23 | 45.23 | 45.23 | 1.1M |
| 2025-05-12 | 37.69 | 37.69 | 37.69 | 37.69 | 2.8M |
| 2025-05-09 | 30.77 | 33.52 | 30.54 | 31.41 | 15.8M |
| 2025-05-08 | 27.12 | 32.42 | 26.85 | 31.39 | 15.7M |
| 2025-05-07 | 27.78 | 28.08 | 26.83 | 27.11 | 6.0M |
| 2025-05-06 | 27.09 | 28.66 | 26.89 | 28.02 | 8.7M |
| 2025-04-30 | 24.54 | 29.05 | 24.53 | 27.54 | 12.2M |
| 2025-04-29 | 23.90 | 24.93 | 23.90 | 24.46 | 4.0M |
| 2025-04-28 | 24.35 | 26.33 | 24.35 | 24.62 | 6.6M |
| 2025-04-25 | 21.89 | 25.25 | 21.89 | 23.99 | 6.4M |
| 2025-04-24 | 29.01 | 29.33 | 28.32 | 28.60 | 1.4M |
| 2025-04-23 | 28.48 | 29.25 | 28.33 | 29.10 | 2.0M |
| 2025-04-22 | 28.46 | 28.46 | 28.01 | 28.08 | 1.0M |
| 2025-04-21 | 27.70 | 28.48 | 27.56 | 28.44 | 1.2M |
| 2025-04-18 | 27.65 | 28.09 | 27.28 | 27.77 | 1.0M |
| 2025-04-17 | 27.84 | 28.26 | 27.50 | 27.96 | 1.1M |
| 2025-04-16 | 28.32 | 28.60 | 27.60 | 27.90 | 1.5M |
| 2025-04-15 | 27.71 | 28.93 | 27.69 | 28.55 | 2.2M |
| 2025-04-14 | 27.95 | 28.56 | 27.62 | 27.86 | 1.6M |
| 2025-04-11 | 27.16 | 28.16 | 27.16 | 27.62 | 1.7M |
| 2025-04-10 | 27.62 | 28.66 | 27.51 | 27.55 | 2.6M |
| 2025-04-09 | 25.30 | 27.17 | 23.70 | 27.05 | 3.1M |
| 2025-04-08 | 25.65 | 27.20 | 25.16 | 25.97 | 2.8M |
| 2025-04-07 | 28.87 | 29.44 | 25.52 | 25.52 | 3.9M |
| 2025-04-03 | 33.51 | 34.19 | 31.78 | 31.90 | 4.2M |
| 2025-04-02 | 34.50 | 35.50 | 33.50 | 34.41 | 3.8M |
| 2025-04-01 | 35.19 | 35.19 | 34.10 | 35.03 | 5.1M |
| 2025-03-31 | 33.67 | 35.97 | 33.31 | 35.80 | 6.8M |
| 2025-03-28 | 32.55 | 36.89 | 32.21 | 34.45 | 6.2M |
| 2025-03-27 | 32.88 | 33.30 | 31.76 | 32.33 | 2.2M |
| 2025-03-26 | 31.13 | 33.48 | 31.13 | 32.94 | 4.0M |
| 2025-03-25 | 31.30 | 31.98 | 30.66 | 31.13 | 1.2M |
| 2025-03-24 | 32.31 | 32.60 | 30.52 | 31.43 | 2.0M |
| 2025-03-21 | 33.60 | 33.73 | 32.43 | 32.62 | 1.9M |
| 2025-03-20 | 33.82 | 34.19 | 33.30 | 33.75 | 2.5M |
| 2025-03-19 | 33.33 | 34.00 | 33.22 | 33.63 | 2.3M |
| 2025-03-18 | 32.70 | 33.73 | 32.50 | 33.59 | 2.5M |
| 2025-03-17 | 32.77 | 32.88 | 32.28 | 32.70 | 1.2M |
| 2025-03-14 | 31.80 | 32.68 | 31.59 | 32.61 | 1.8M |
| 2025-03-13 | 33.11 | 33.11 | 31.41 | 31.95 | 2.6M |
| 2025-03-12 | 33.88 | 33.95 | 33.00 | 33.09 | 2.9M |
| 2025-03-11 | 34.20 | 34.88 | 33.00 | 33.85 | 3.9M |
| 2025-03-10 | 32.96 | 34.34 | 32.49 | 34.18 | 4.4M |
| 2025-03-07 | 32.60 | 33.14 | 32.38 | 32.82 | 3.0M |
| 2025-03-06 | 32.49 | 32.79 | 32.20 | 32.67 | 2.9M |
| 2025-03-05 | 31.95 | 32.40 | 31.77 | 32.23 | 2.2M |
| 2025-03-04 | 31.29 | 32.44 | 31.09 | 32.06 | 2.4M |
| 2025-03-03 | 31.71 | 32.34 | 31.30 | 31.65 | 2.4M |
| 2025-02-28 | 34.00 | 34.20 | 31.59 | 31.70 | 3.7M |
| 2025-02-27 | 34.58 | 34.77 | 33.20 | 34.00 | 3.8M |
| 2025-02-26 | 34.90 | 35.61 | 34.50 | 34.91 | 3.9M |
| 2025-02-25 | 34.12 | 35.39 | 33.99 | 35.28 | 4.4M |
| 2025-02-24 | 36.60 | 36.60 | 34.09 | 35.01 | 6.2M |
| 2025-02-21 | 34.95 | 37.70 | 34.71 | 36.67 | 9.6M |
| 2025-02-20 | 36.00 | 37.00 | 34.70 | 35.95 | 10.1M |
| 2025-02-19 | 38.00 | 39.60 | 35.40 | 37.28 | 15.3M |
| 2025-02-18 | 27.59 | 33.04 | 27.37 | 33.04 | 6.3M |
| 2025-02-17 | 26.99 | 27.74 | 26.96 | 27.53 | 1.0M |
| 2025-02-14 | 26.90 | 27.19 | 26.70 | 27.04 | 0.6M |
| 2025-02-13 | 27.67 | 27.67 | 26.90 | 26.91 | 0.9M |
| 2025-02-12 | 27.51 | 27.73 | 27.14 | 27.60 | 0.8M |
| 2025-02-11 | 27.43 | 27.72 | 27.08 | 27.51 | 1.0M |
| 2025-02-10 | 27.52 | 27.93 | 27.27 | 27.66 | 1.1M |
| 2025-02-07 | 27.94 | 28.07 | 27.45 | 27.80 | 1.4M |
| 2025-02-06 | 27.50 | 27.97 | 27.41 | 27.92 | 0.9M |
| 2025-02-05 | 27.98 | 27.98 | 27.18 | 27.50 | 0.7M |
| 2025-01-27 | 27.64 | 27.91 | 27.16 | 27.32 | 0.7M |
| 2025-01-24 | 26.86 | 27.77 | 26.56 | 27.64 | 1.1M |
| 2025-01-23 | 27.16 | 27.77 | 26.85 | 26.98 | 1.2M |
| 2025-01-22 | 27.07 | 27.50 | 26.66 | 26.90 | 1.0M |
| 2025-01-21 | 26.81 | 27.17 | 26.37 | 27.08 | 0.9M |
| 2025-01-20 | 26.45 | 26.80 | 26.28 | 26.70 | 0.6M |
| 2025-01-17 | 26.16 | 26.87 | 26.08 | 26.35 | 0.6M |
| 2025-01-16 | 26.60 | 27.13 | 26.11 | 26.38 | 0.7M |
| 2025-01-15 | 27.34 | 27.35 | 26.52 | 26.61 | 0.9M |
| 2025-01-14 | 25.90 | 27.16 | 25.21 | 27.16 | 1.3M |
| 2025-01-13 | 24.87 | 25.75 | 24.20 | 25.21 | 0.7M |
| 2025-01-10 | 25.59 | 26.18 | 25.06 | 25.09 | 0.9M |
| 2025-01-09 | 25.25 | 25.72 | 25.00 | 25.53 | 0.6M |
| 2025-01-08 | 25.39 | 25.53 | 24.30 | 25.29 | 0.8M |
| 2025-01-07 | 24.89 | 25.45 | 24.59 | 25.45 | 0.9M |
| 2025-01-06 | 25.02 | 25.30 | 24.08 | 24.72 | 1.0M |
| 2025-01-03 | 26.39 | 26.66 | 25.01 | 25.09 | 1.1M |
| 2025-01-02 | 27.21 | 27.50 | 26.10 | 26.41 | 1.1M |