59.80
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 60.80 | 61.14 | 60.55 | 60.56 | 177.5K |
| 09:35 | 60.52 | 60.69 | 60.44 | 60.52 | 88.4K |
| 09:40 | 60.61 | 60.63 | 60.28 | 60.40 | 133.4K |
| 09:45 | 60.40 | 60.94 | 60.40 | 60.74 | 173.6K |
| 09:50 | 60.76 | 60.76 | 60.41 | 60.42 | 53.7K |
| 09:55 | 60.42 | 60.60 | 60.42 | 60.52 | 58.8K |
| 10:00 | 60.53 | 60.76 | 60.50 | 60.71 | 32.7K |
| 10:05 | 60.72 | 60.78 | 60.50 | 60.72 | 59.8K |
| 10:10 | 60.74 | 60.74 | 60.45 | 60.52 | 49.9K |
| 10:15 | 60.52 | 60.56 | 60.33 | 60.33 | 54.9K |
| 10:20 | 60.34 | 60.50 | 60.26 | 60.47 | 76.1K |
| 10:25 | 60.50 | 60.66 | 60.50 | 60.59 | 22.6K |
| 10:30 | 60.59 | 60.68 | 60.57 | 60.67 | 29.3K |
| 10:35 | 60.65 | 60.71 | 60.62 | 60.66 | 23.9K |
| 10:40 | 60.70 | 60.72 | 60.56 | 60.56 | 26.4K |
| 10:45 | 60.57 | 60.70 | 60.57 | 60.66 | 25.1K |
| 10:50 | 60.64 | 60.67 | 60.59 | 60.62 | 34.2K |
| 10:55 | 60.62 | 60.64 | 60.50 | 60.52 | 27.8K |
| 11:00 | 60.50 | 60.67 | 60.50 | 60.67 | 34.7K |
| 11:05 | 60.63 | 60.68 | 60.61 | 60.66 | 32.2K |
| 11:10 | 60.68 | 60.69 | 60.59 | 60.67 | 25.4K |
| 11:15 | 60.67 | 60.69 | 60.59 | 60.59 | 25.6K |
| 11:20 | 60.59 | 60.62 | 60.50 | 60.55 | 53.3K |
| 11:25 | 60.52 | 60.59 | 60.49 | 60.52 | 40.1K |
| 13:00 | 60.51 | 60.64 | 60.46 | 60.48 | 64.9K |
| 13:05 | 60.46 | 60.50 | 60.42 | 60.45 | 24.1K |
| 13:10 | 60.44 | 60.51 | 60.41 | 60.50 | 25.5K |
| 13:15 | 60.49 | 60.59 | 60.45 | 60.52 | 52.2K |
| 13:20 | 60.52 | 60.54 | 60.42 | 60.46 | 19.9K |
| 13:25 | 60.46 | 60.50 | 60.42 | 60.44 | 23.2K |
| 13:30 | 60.43 | 60.44 | 60.37 | 60.37 | 29.2K |
| 13:35 | 60.40 | 60.42 | 60.34 | 60.39 | 26.3K |
| 13:40 | 60.39 | 60.47 | 60.31 | 60.46 | 38.2K |
| 13:45 | 60.46 | 60.51 | 60.40 | 60.51 | 33.6K |
| 13:50 | 60.53 | 60.53 | 60.41 | 60.41 | 31.0K |
| 13:55 | 60.41 | 60.43 | 60.31 | 60.31 | 22.8K |
| 14:00 | 60.30 | 60.36 | 60.25 | 60.36 | 30.2K |
| 14:05 | 60.36 | 60.37 | 60.22 | 60.30 | 35.7K |
| 14:10 | 60.30 | 60.33 | 60.21 | 60.30 | 28.7K |
| 14:15 | 60.27 | 60.46 | 60.26 | 60.40 | 50.8K |
| 14:20 | 60.40 | 60.48 | 60.35 | 60.38 | 30.3K |
| 14:25 | 60.34 | 60.50 | 60.34 | 60.45 | 48.3K |
| 14:30 | 60.41 | 60.46 | 60.30 | 60.34 | 41.7K |
| 14:35 | 60.34 | 60.40 | 60.30 | 60.32 | 106.3K |
| 14:40 | 60.32 | 60.45 | 60.30 | 60.39 | 60.2K |
| 14:45 | 60.39 | 60.50 | 60.34 | 60.45 | 76.3K |
| 14:50 | 60.46 | 60.46 | 60.38 | 60.38 | 65.4K |
| 14:55 | 60.38 | 60.45 | 60.35 | 60.41 | 55.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 60.40 | 60.41 | 59.11 | 59.80 | 3.4M |
| 2025-09-26 | 60.97 | 61.19 | 60.20 | 60.37 | 2.5M |
| 2025-09-25 | 61.11 | 61.85 | 60.70 | 61.15 | 3.3M |
| 2025-09-24 | 58.00 | 61.47 | 57.88 | 61.05 | 5.9M |
| 2025-09-23 | 57.78 | 58.59 | 57.36 | 58.37 | 3.5M |
| 2025-09-22 | 58.09 | 58.16 | 57.04 | 57.67 | 2.6M |
| 2025-09-19 | 57.49 | 58.30 | 57.20 | 58.09 | 4.2M |
| 2025-09-18 | 58.60 | 59.04 | 57.00 | 57.10 | 5.3M |
| 2025-09-17 | 58.46 | 59.45 | 57.91 | 58.63 | 6.6M |
| 2025-09-16 | 59.47 | 59.76 | 58.27 | 58.57 | 3.1M |
| 2025-09-15 | 60.94 | 61.14 | 59.25 | 59.52 | 2.7M |
| 2025-09-12 | 62.25 | 62.31 | 60.82 | 60.84 | 2.8M |
| 2025-09-11 | 60.19 | 62.70 | 59.25 | 62.10 | 4.6M |
| 2025-09-10 | 61.20 | 61.27 | 60.16 | 60.40 | 2.6M |
| 2025-09-09 | 58.15 | 61.49 | 58.05 | 61.22 | 6.5M |
| 2025-09-08 | 58.62 | 58.67 | 57.81 | 58.14 | 2.5M |
| 2025-09-05 | 57.65 | 58.90 | 57.12 | 58.45 | 2.7M |
| 2025-09-04 | 58.86 | 59.05 | 56.83 | 57.44 | 3.5M |
| 2025-09-03 | 59.77 | 60.03 | 58.50 | 58.65 | 2.5M |
| 2025-09-02 | 59.97 | 60.35 | 59.32 | 59.77 | 2.8M |
| 2025-09-01 | 59.86 | 60.72 | 59.27 | 59.59 | 5.0M |
| 2025-08-29 | 60.76 | 60.99 | 59.50 | 59.94 | 5.2M |
| 2025-08-28 | 60.20 | 61.28 | 59.66 | 60.44 | 4.2M |
| 2025-08-27 | 62.78 | 63.25 | 60.67 | 60.69 | 4.8M |
| 2025-08-26 | 59.84 | 62.64 | 59.63 | 62.31 | 4.5M |
| 2025-08-25 | 60.17 | 60.36 | 59.36 | 59.84 | 3.6M |
| 2025-08-22 | 59.92 | 60.80 | 59.45 | 59.90 | 3.1M |
| 2025-08-21 | 59.60 | 59.95 | 59.10 | 59.87 | 3.2M |
| 2025-08-20 | 58.10 | 59.88 | 57.57 | 59.60 | 3.9M |
| 2025-08-19 | 58.57 | 59.17 | 57.90 | 58.11 | 2.6M |
| 2025-08-18 | 58.50 | 59.11 | 57.92 | 58.57 | 4.9M |
| 2025-08-15 | 56.29 | 58.80 | 56.21 | 58.17 | 4.5M |
| 2025-08-14 | 56.45 | 56.71 | 56.15 | 56.45 | 2.1M |
| 2025-08-13 | 56.69 | 57.28 | 56.23 | 56.38 | 2.8M |
| 2025-08-12 | 56.52 | 56.98 | 56.22 | 56.69 | 1.4M |
| 2025-08-11 | 56.89 | 57.13 | 56.24 | 56.53 | 2.2M |
| 2025-08-08 | 56.36 | 57.38 | 56.26 | 56.89 | 2.0M |
| 2025-08-07 | 57.31 | 57.39 | 56.45 | 56.45 | 2.1M |
| 2025-08-06 | 56.02 | 57.36 | 55.88 | 57.27 | 3.0M |
| 2025-08-05 | 56.19 | 56.35 | 55.21 | 55.87 | 2.0M |
| 2025-08-04 | 55.20 | 56.49 | 55.20 | 56.19 | 2.6M |
| 2025-08-01 | 56.01 | 56.19 | 55.22 | 55.55 | 2.3M |
| 2025-07-31 | 56.85 | 57.13 | 55.61 | 56.02 | 3.8M |
| 2025-07-30 | 56.87 | 57.20 | 56.20 | 57.15 | 2.8M |
| 2025-07-29 | 57.22 | 57.54 | 56.72 | 56.89 | 1.6M |
| 2025-07-28 | 57.05 | 57.45 | 56.65 | 57.40 | 2.4M |
| 2025-07-25 | 57.20 | 57.50 | 56.54 | 56.88 | 2.6M |
| 2025-07-24 | 57.11 | 57.31 | 56.69 | 57.17 | 3.0M |
| 2025-07-23 | 58.08 | 58.34 | 56.80 | 57.11 | 4.8M |
| 2025-07-22 | 59.94 | 59.94 | 57.67 | 58.07 | 5.3M |
| 2025-07-21 | 59.55 | 60.29 | 59.25 | 59.85 | 2.3M |
| 2025-07-18 | 58.90 | 59.55 | 58.40 | 59.29 | 2.2M |
| 2025-07-17 | 58.54 | 59.29 | 58.34 | 59.05 | 1.7M |
| 2025-07-16 | 58.12 | 58.63 | 57.69 | 58.54 | 1.8M |
| 2025-07-15 | 58.95 | 59.27 | 57.79 | 57.91 | 2.6M |
| 2025-07-14 | 58.35 | 59.81 | 58.25 | 58.82 | 2.4M |
| 2025-07-11 | 58.39 | 58.86 | 58.16 | 58.31 | 2.2M |
| 2025-07-10 | 58.20 | 58.62 | 57.90 | 58.39 | 1.7M |
| 2025-07-09 | 58.39 | 58.85 | 58.13 | 58.43 | 1.5M |
| 2025-07-08 | 58.21 | 58.50 | 57.86 | 58.30 | 2.7M |
| 2025-07-07 | 59.25 | 59.46 | 58.00 | 58.28 | 2.3M |
| 2025-07-04 | 58.58 | 59.82 | 58.45 | 59.10 | 2.9M |
| 2025-07-03 | 58.78 | 59.00 | 58.24 | 58.60 | 1.8M |
| 2025-07-02 | 59.22 | 59.70 | 58.60 | 58.67 | 3.1M |
| 2025-07-01 | 59.26 | 59.44 | 58.20 | 59.23 | 3.4M |
| 2025-06-30 | 59.50 | 59.93 | 59.01 | 59.22 | 3.0M |
| 2025-06-27 | 60.22 | 60.22 | 59.40 | 59.46 | 2.0M |
| 2025-06-26 | 61.13 | 61.60 | 59.38 | 60.22 | 3.3M |
| 2025-06-25 | 61.00 | 61.81 | 60.99 | 61.03 | 2.2M |
| 2025-06-24 | 61.48 | 61.69 | 60.88 | 61.07 | 2.3M |
| 2025-06-23 | 62.00 | 62.49 | 60.10 | 60.74 | 4.6M |
| 2025-06-20 | 62.91 | 63.12 | 61.90 | 62.46 | 2.3M |
| 2025-06-19 | 63.00 | 63.66 | 62.72 | 62.90 | 1.3M |
| 2025-06-18 | 62.62 | 63.39 | 62.58 | 63.00 | 1.5M |
| 2025-06-17 | 62.61 | 63.10 | 62.50 | 62.74 | 1.3M |
| 2025-06-16 | 62.29 | 63.55 | 61.82 | 62.80 | 2.8M |
| 2025-06-13 | 62.87 | 63.52 | 61.61 | 61.61 | 6.1M |
| 2025-06-12 | 63.33 | 63.95 | 63.00 | 63.23 | 1.8M |
| 2025-06-11 | 62.65 | 63.52 | 62.30 | 63.29 | 1.6M |
| 2025-06-10 | 63.30 | 63.75 | 62.30 | 62.58 | 2.0M |
| 2025-06-09 | 63.69 | 63.93 | 63.00 | 63.32 | 1.8M |
| 2025-06-06 | 63.50 | 63.68 | 62.90 | 63.65 | 1.6M |
| 2025-06-05 | 63.14 | 64.34 | 63.00 | 63.53 | 2.4M |
| 2025-06-04 | 62.47 | 63.59 | 62.20 | 63.15 | 2.2M |
| 2025-06-03 | 61.64 | 63.18 | 61.29 | 62.83 | 3.7M |
| 2025-05-30 | 61.63 | 62.38 | 61.34 | 61.34 | 2.1M |
| 2025-05-29 | 60.91 | 62.68 | 60.05 | 61.71 | 3.0M |
| 2025-05-28 | 60.10 | 61.43 | 60.01 | 61.18 | 4.4M |
| 2025-05-27 | 62.37 | 62.41 | 58.40 | 60.16 | 6.1M |
| 2025-05-26 | 63.10 | 63.88 | 62.04 | 62.38 | 3.2M |
| 2025-05-23 | 62.04 | 63.65 | 61.87 | 63.42 | 3.3M |
| 2025-05-22 | 61.04 | 62.47 | 60.69 | 61.95 | 2.2M |
| 2025-05-21 | 61.23 | 61.77 | 60.83 | 61.12 | 1.4M |
| 2025-05-20 | 60.74 | 61.50 | 60.37 | 61.22 | 1.9M |
| 2025-05-19 | 61.36 | 61.61 | 60.37 | 60.44 | 2.6M |
| 2025-05-16 | 59.25 | 61.55 | 59.22 | 61.36 | 2.8M |
| 2025-05-15 | 59.88 | 60.10 | 59.15 | 59.35 | 2.0M |
| 2025-05-14 | 60.30 | 60.76 | 59.89 | 60.16 | 2.0M |
| 2025-05-13 | 60.00 | 60.60 | 59.49 | 60.44 | 2.2M |
| 2025-05-12 | 60.20 | 60.80 | 59.52 | 59.76 | 3.0M |
| 2025-05-09 | 58.82 | 60.57 | 58.82 | 60.20 | 2.9M |
| 2025-05-08 | 58.79 | 59.24 | 58.41 | 58.96 | 1.8M |
| 2025-05-07 | 57.98 | 58.99 | 57.61 | 58.84 | 3.3M |
| 2025-05-06 | 56.98 | 57.93 | 56.28 | 57.19 | 3.4M |
| 2025-04-30 | 56.89 | 57.30 | 56.50 | 56.76 | 2.5M |
| 2025-04-29 | 57.30 | 57.88 | 56.50 | 56.91 | 3.5M |
| 2025-04-28 | 56.25 | 57.10 | 56.05 | 56.60 | 2.3M |
| 2025-04-25 | 56.36 | 56.64 | 55.70 | 56.05 | 1.8M |
| 2025-04-24 | 56.41 | 56.77 | 56.03 | 56.35 | 1.6M |
| 2025-04-23 | 55.96 | 56.87 | 55.81 | 56.41 | 2.3M |
| 2025-04-22 | 55.63 | 55.89 | 55.14 | 55.50 | 1.6M |
| 2025-04-21 | 54.65 | 55.89 | 54.65 | 55.56 | 1.9M |
| 2025-04-18 | 54.20 | 54.96 | 54.06 | 54.79 | 1.6M |
| 2025-04-17 | 54.25 | 54.87 | 54.11 | 54.38 | 1.6M |
| 2025-04-16 | 55.60 | 56.08 | 53.91 | 54.47 | 2.8M |
| 2025-04-15 | 55.51 | 56.35 | 54.83 | 56.10 | 1.9M |
| 2025-04-14 | 56.69 | 56.69 | 55.30 | 55.50 | 3.5M |
| 2025-04-11 | 53.41 | 55.98 | 53.13 | 55.43 | 4.0M |
| 2025-04-10 | 53.00 | 54.80 | 52.99 | 53.56 | 4.8M |
| 2025-04-09 | 51.25 | 52.64 | 50.18 | 51.19 | 4.9M |
| 2025-04-08 | 52.70 | 53.48 | 51.21 | 51.87 | 6.2M |
| 2025-04-07 | 51.29 | 54.53 | 51.29 | 51.88 | 7.9M |
| 2025-04-03 | 59.45 | 60.00 | 55.72 | 56.99 | 7.9M |
| 2025-04-02 | 59.86 | 61.00 | 59.62 | 60.88 | 3.5M |
| 2025-04-01 | 58.73 | 60.00 | 58.16 | 59.70 | 3.2M |
| 2025-03-31 | 59.13 | 60.30 | 58.99 | 59.18 | 3.3M |
| 2025-03-28 | 58.60 | 59.50 | 58.41 | 59.10 | 2.7M |
| 2025-03-27 | 57.75 | 59.16 | 57.47 | 58.40 | 2.0M |
| 2025-03-26 | 57.20 | 58.18 | 56.80 | 58.02 | 3.3M |
| 2025-03-25 | 57.63 | 58.80 | 57.50 | 58.16 | 3.5M |
| 2025-03-24 | 57.42 | 58.08 | 57.00 | 57.61 | 2.8M |
| 2025-03-21 | 56.00 | 58.23 | 55.85 | 57.34 | 5.5M |
| 2025-03-20 | 56.51 | 58.24 | 56.00 | 56.43 | 5.7M |
| 2025-03-19 | 54.12 | 56.85 | 53.72 | 56.49 | 5.6M |
| 2025-03-18 | 53.00 | 55.59 | 52.90 | 53.42 | 5.6M |
| 2025-03-17 | 52.30 | 52.52 | 51.66 | 51.95 | 2.2M |
| 2025-03-14 | 51.60 | 52.40 | 51.60 | 52.24 | 1.9M |
| 2025-03-13 | 52.06 | 52.39 | 51.32 | 51.60 | 1.6M |
| 2025-03-12 | 52.66 | 52.79 | 51.64 | 52.24 | 1.7M |
| 2025-03-11 | 52.19 | 52.85 | 51.95 | 52.48 | 2.1M |
| 2025-03-10 | 53.02 | 53.25 | 52.00 | 52.52 | 2.1M |
| 2025-03-07 | 52.39 | 53.33 | 52.20 | 53.11 | 1.9M |
| 2025-03-06 | 53.00 | 53.30 | 51.83 | 52.46 | 2.6M |
| 2025-03-05 | 52.65 | 53.45 | 52.22 | 52.78 | 2.3M |
| 2025-03-04 | 50.93 | 53.07 | 50.71 | 52.70 | 3.7M |
| 2025-03-03 | 50.99 | 52.09 | 50.68 | 50.93 | 3.6M |
| 2025-02-28 | 49.03 | 51.19 | 48.99 | 50.98 | 5.1M |
| 2025-02-27 | 48.68 | 49.22 | 48.40 | 49.16 | 2.8M |
| 2025-02-26 | 48.80 | 49.11 | 48.54 | 48.68 | 3.3M |
| 2025-02-25 | 48.58 | 49.18 | 48.32 | 48.77 | 2.4M |
| 2025-02-24 | 49.35 | 49.38 | 48.60 | 48.80 | 3.5M |
| 2025-02-21 | 49.85 | 49.85 | 48.74 | 49.23 | 3.3M |
| 2025-02-20 | 50.26 | 50.29 | 49.30 | 49.58 | 2.5M |
| 2025-02-19 | 49.15 | 50.49 | 49.13 | 50.43 | 3.2M |
| 2025-02-18 | 49.26 | 50.50 | 49.00 | 49.30 | 3.7M |
| 2025-02-17 | 48.73 | 49.24 | 48.23 | 49.03 | 3.3M |
| 2025-02-14 | 48.41 | 48.88 | 48.26 | 48.79 | 2.4M |
| 2025-02-13 | 49.26 | 49.27 | 48.23 | 48.40 | 2.9M |
| 2025-02-12 | 49.05 | 49.47 | 48.86 | 49.30 | 1.7M |
| 2025-02-11 | 48.99 | 49.76 | 48.90 | 49.47 | 1.7M |
| 2025-02-10 | 49.76 | 49.98 | 48.80 | 49.19 | 2.5M |
| 2025-02-07 | 49.15 | 50.41 | 48.82 | 49.53 | 2.8M |
| 2025-02-06 | 49.44 | 49.87 | 48.91 | 49.15 | 3.1M |
| 2025-02-05 | 51.68 | 52.00 | 49.00 | 49.20 | 4.9M |
| 2025-01-27 | 51.51 | 52.35 | 51.10 | 51.77 | 2.4M |
| 2025-01-24 | 51.32 | 52.54 | 51.27 | 51.84 | 2.1M |
| 2025-01-23 | 53.08 | 53.48 | 51.25 | 51.60 | 4.4M |
| 2025-01-22 | 53.00 | 53.50 | 51.78 | 53.10 | 2.3M |
| 2025-01-21 | 53.19 | 53.52 | 52.50 | 53.34 | 1.5M |
| 2025-01-20 | 52.90 | 53.60 | 52.50 | 53.00 | 2.5M |
| 2025-01-17 | 52.36 | 53.10 | 51.68 | 52.60 | 2.4M |
| 2025-01-16 | 51.82 | 52.31 | 51.39 | 52.00 | 2.6M |
| 2025-01-15 | 51.98 | 52.68 | 51.44 | 51.82 | 2.6M |
| 2025-01-14 | 50.81 | 52.50 | 49.70 | 51.86 | 3.6M |
| 2025-01-13 | 51.50 | 52.00 | 50.26 | 50.81 | 2.9M |
| 2025-01-10 | 51.80 | 52.33 | 51.42 | 51.79 | 2.5M |
| 2025-01-09 | 51.99 | 52.99 | 51.40 | 51.80 | 4.7M |
| 2025-01-08 | 49.59 | 52.40 | 49.11 | 51.85 | 5.3M |
| 2025-01-07 | 49.00 | 50.06 | 48.61 | 49.29 | 3.1M |
| 2025-01-06 | 49.06 | 49.56 | 48.61 | 49.00 | 2.9M |
| 2025-01-03 | 49.20 | 49.98 | 48.85 | 48.95 | 2.6M |
| 2025-01-02 | 49.99 | 50.83 | 48.70 | 49.11 | 3.7M |