37.23
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 30.19 | 30.56 | 30.04 | 30.21 | 264.3K |
| 09:35 | 30.21 | 30.39 | 30.19 | 30.20 | 100.4K |
| 09:40 | 30.19 | 30.27 | 30.11 | 30.14 | 63.7K |
| 09:45 | 30.14 | 30.14 | 30.09 | 30.10 | 70.5K |
| 09:50 | 30.11 | 30.15 | 30.09 | 30.12 | 47.4K |
| 09:55 | 30.12 | 30.15 | 30.05 | 30.15 | 85.3K |
| 10:00 | 30.15 | 30.18 | 30.06 | 30.18 | 30.0K |
| 10:05 | 30.19 | 30.20 | 30.17 | 30.18 | 33.8K |
| 10:10 | 30.18 | 30.35 | 30.18 | 30.33 | 96.0K |
| 10:15 | 30.33 | 30.33 | 30.20 | 30.20 | 17.6K |
| 10:20 | 30.20 | 30.22 | 30.18 | 30.19 | 23.0K |
| 10:25 | 30.19 | 30.33 | 30.17 | 30.33 | 53.8K |
| 10:30 | 30.32 | 30.33 | 30.23 | 30.27 | 28.0K |
| 10:35 | 30.24 | 30.27 | 30.23 | 30.25 | 15.2K |
| 10:40 | 30.24 | 30.25 | 30.20 | 30.20 | 9.5K |
| 10:45 | 30.20 | 30.20 | 30.16 | 30.18 | 31.4K |
| 10:50 | 30.21 | 30.35 | 30.21 | 30.26 | 35.8K |
| 10:55 | 30.28 | 30.31 | 30.23 | 30.25 | 5.7K |
| 11:00 | 30.25 | 30.32 | 30.23 | 30.23 | 24.9K |
| 11:05 | 30.23 | 30.23 | 30.21 | 30.23 | 14.6K |
| 11:10 | 30.21 | 30.21 | 30.15 | 30.17 | 22.3K |
| 11:15 | 30.15 | 30.22 | 30.14 | 30.21 | 10.8K |
| 11:20 | 30.20 | 30.32 | 30.19 | 30.31 | 36.2K |
| 11:25 | 30.27 | 30.30 | 30.23 | 30.30 | 8.4K |
| 13:00 | 30.30 | 30.59 | 30.21 | 30.52 | 136.7K |
| 13:05 | 30.54 | 30.72 | 30.41 | 30.70 | 202.6K |
| 13:10 | 30.70 | 30.70 | 30.50 | 30.54 | 76.8K |
| 13:15 | 30.54 | 30.54 | 30.45 | 30.50 | 45.6K |
| 13:20 | 30.50 | 30.50 | 30.45 | 30.48 | 35.5K |
| 13:25 | 30.48 | 30.64 | 30.48 | 30.55 | 88.2K |
| 13:30 | 30.56 | 30.56 | 30.47 | 30.48 | 35.1K |
| 13:35 | 30.48 | 30.50 | 30.41 | 30.41 | 55.3K |
| 13:40 | 30.44 | 30.44 | 30.34 | 30.34 | 26.8K |
| 13:45 | 30.40 | 30.41 | 30.37 | 30.40 | 14.1K |
| 13:50 | 30.38 | 30.40 | 30.33 | 30.33 | 25.4K |
| 13:55 | 30.37 | 30.37 | 30.31 | 30.32 | 4.2K |
| 14:00 | 30.32 | 30.37 | 30.32 | 30.33 | 7.7K |
| 14:05 | 30.30 | 30.33 | 30.23 | 30.33 | 36.3K |
| 14:10 | 30.33 | 30.41 | 30.33 | 30.33 | 18.6K |
| 14:15 | 30.38 | 30.41 | 30.36 | 30.36 | 10.3K |
| 14:20 | 30.36 | 30.44 | 30.36 | 30.36 | 19.8K |
| 14:25 | 30.36 | 30.42 | 30.35 | 30.36 | 27.2K |
| 14:30 | 30.36 | 30.50 | 30.36 | 30.49 | 33.4K |
| 14:35 | 30.47 | 30.56 | 30.39 | 30.43 | 57.8K |
| 14:40 | 30.45 | 30.69 | 30.43 | 30.66 | 304.9K |
| 14:45 | 30.71 | 30.78 | 30.67 | 30.68 | 170.3K |
| 14:50 | 30.68 | 30.71 | 30.68 | 30.70 | 117.9K |
| 14:55 | 30.70 | 30.70 | 30.67 | 30.68 | 56.1K |
| 15:40 | 30.68 | 30.68 | 30.68 | 30.68 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 35.95 | 39.00 | 35.00 | 37.23 | 30.3M |
| 2025-09-25 | 31.55 | 36.31 | 31.54 | 36.31 | 21.2M |
| 2025-09-24 | 29.86 | 30.76 | 29.86 | 30.26 | 2.3M |
| 2025-09-23 | 30.30 | 30.80 | 29.45 | 30.23 | 3.2M |
| 2025-09-22 | 30.19 | 30.78 | 30.04 | 30.68 | 2.8M |
| 2025-09-19 | 30.22 | 30.80 | 29.91 | 29.97 | 2.8M |
| 2025-09-18 | 31.11 | 31.43 | 30.27 | 30.51 | 4.5M |
| 2025-09-17 | 32.01 | 32.03 | 31.20 | 31.36 | 4.9M |
| 2025-09-16 | 32.02 | 32.73 | 31.90 | 32.23 | 6.2M |
| 2025-09-15 | 31.17 | 33.55 | 30.70 | 32.89 | 9.7M |
| 2025-09-12 | 31.70 | 32.50 | 31.45 | 31.48 | 4.7M |
| 2025-09-11 | 31.17 | 31.71 | 30.76 | 31.69 | 3.8M |
| 2025-09-10 | 31.50 | 31.90 | 31.16 | 31.38 | 3.2M |
| 2025-09-09 | 32.04 | 32.84 | 31.63 | 31.76 | 5.1M |
| 2025-09-08 | 30.56 | 32.99 | 30.51 | 32.60 | 8.5M |
| 2025-09-05 | 30.32 | 31.31 | 29.80 | 31.00 | 4.6M |
| 2025-09-04 | 30.19 | 30.90 | 29.79 | 30.16 | 4.2M |
| 2025-09-03 | 30.99 | 31.16 | 29.81 | 29.85 | 3.1M |
| 2025-09-02 | 31.75 | 31.79 | 30.50 | 30.92 | 3.9M |
| 2025-09-01 | 31.52 | 31.89 | 31.01 | 31.64 | 4.6M |
| 2025-08-29 | 31.30 | 33.00 | 31.01 | 31.91 | 5.8M |
| 2025-08-28 | 32.69 | 32.79 | 30.36 | 31.41 | 8.2M |
| 2025-08-27 | 33.74 | 34.65 | 32.79 | 32.80 | 7.4M |
| 2025-08-26 | 34.23 | 34.35 | 33.60 | 33.74 | 4.5M |
| 2025-08-25 | 33.43 | 34.35 | 33.32 | 34.23 | 7.3M |
| 2025-08-22 | 33.36 | 33.56 | 33.08 | 33.42 | 4.2M |
| 2025-08-21 | 34.18 | 34.35 | 33.50 | 33.51 | 3.9M |
| 2025-08-20 | 33.94 | 34.17 | 33.52 | 33.90 | 4.5M |
| 2025-08-19 | 34.60 | 34.76 | 34.18 | 34.28 | 6.9M |
| 2025-08-18 | 34.14 | 34.95 | 33.84 | 34.80 | 9.2M |
| 2025-08-15 | 33.80 | 34.19 | 33.44 | 34.11 | 7.9M |
| 2025-08-14 | 33.40 | 35.00 | 32.86 | 34.41 | 14.3M |
| 2025-08-13 | 33.01 | 33.74 | 33.01 | 33.48 | 5.3M |
| 2025-08-12 | 33.57 | 33.57 | 32.74 | 32.97 | 4.4M |
| 2025-08-11 | 33.00 | 33.93 | 32.88 | 33.60 | 5.7M |
| 2025-08-08 | 33.19 | 33.37 | 32.91 | 32.96 | 3.0M |
| 2025-08-07 | 33.46 | 33.60 | 32.94 | 32.95 | 5.2M |
| 2025-08-06 | 34.27 | 34.29 | 33.45 | 33.67 | 4.6M |
| 2025-08-05 | 33.20 | 34.22 | 33.07 | 33.95 | 6.0M |
| 2025-08-04 | 33.01 | 33.45 | 32.40 | 33.29 | 4.5M |
| 2025-08-01 | 32.58 | 33.60 | 32.37 | 33.50 | 6.6M |
| 2025-07-31 | 33.73 | 34.07 | 32.39 | 32.52 | 7.1M |
| 2025-07-30 | 33.97 | 34.47 | 33.80 | 33.88 | 4.8M |
| 2025-07-29 | 34.88 | 34.88 | 33.90 | 34.31 | 6.5M |
| 2025-07-28 | 34.38 | 34.99 | 34.21 | 34.81 | 5.1M |
| 2025-07-25 | 36.22 | 36.22 | 34.68 | 34.70 | 8.8M |
| 2025-07-24 | 35.34 | 36.50 | 34.92 | 35.93 | 14.2M |
| 2025-07-23 | 37.78 | 40.48 | 37.01 | 37.15 | 24.3M |
| 2025-07-22 | 35.06 | 37.96 | 33.70 | 36.50 | 17.0M |
| 2025-07-21 | 34.60 | 35.39 | 34.60 | 35.31 | 7.1M |
| 2025-07-18 | 35.47 | 35.58 | 34.49 | 34.66 | 7.0M |
| 2025-07-17 | 35.44 | 35.80 | 34.80 | 35.66 | 7.8M |
| 2025-07-16 | 34.64 | 35.30 | 34.43 | 34.75 | 5.1M |
| 2025-07-15 | 34.60 | 35.65 | 34.35 | 34.98 | 7.1M |
| 2025-07-14 | 36.28 | 36.90 | 35.31 | 35.49 | 8.7M |
| 2025-07-11 | 34.11 | 35.80 | 34.11 | 35.29 | 9.0M |
| 2025-07-10 | 36.60 | 36.65 | 34.57 | 34.57 | 13.2M |
| 2025-07-09 | 38.13 | 40.00 | 37.50 | 37.62 | 13.8M |
| 2025-07-08 | 39.00 | 39.07 | 37.80 | 38.57 | 14.4M |
| 2025-07-07 | 37.71 | 40.60 | 36.96 | 39.85 | 17.9M |
| 2025-07-04 | 38.00 | 39.55 | 37.21 | 38.41 | 15.3M |
| 2025-07-03 | 38.84 | 39.84 | 37.69 | 38.55 | 17.0M |
| 2025-07-02 | 36.51 | 43.10 | 36.41 | 39.98 | 27.1M |
| 2025-07-01 | 37.05 | 39.47 | 36.35 | 37.52 | 22.9M |
| 2025-06-30 | 34.90 | 38.43 | 34.60 | 37.05 | 18.8M |
| 2025-06-27 | 35.29 | 35.98 | 34.50 | 35.15 | 9.8M |
| 2025-06-26 | 35.15 | 35.99 | 34.70 | 35.28 | 10.2M |
| 2025-06-25 | 36.43 | 36.83 | 35.03 | 35.80 | 12.2M |
| 2025-06-24 | 36.50 | 36.68 | 35.34 | 35.52 | 15.6M |
| 2025-06-23 | 34.32 | 37.28 | 33.78 | 36.44 | 18.4M |
| 2025-06-20 | 34.63 | 34.89 | 33.65 | 33.93 | 14.4M |
| 2025-06-19 | 38.00 | 38.44 | 34.40 | 35.54 | 24.8M |
| 2025-06-18 | 40.00 | 44.00 | 38.20 | 41.17 | 25.8M |
| 2025-06-17 | 41.32 | 43.08 | 39.86 | 41.73 | 25.0M |
| 2025-06-16 | 40.27 | 42.69 | 38.10 | 40.66 | 18.8M |
| 2025-06-13 | 41.91 | 43.95 | 39.68 | 40.24 | 23.1M |
| 2025-06-12 | 41.50 | 45.00 | 38.68 | 42.06 | 31.0M |
| 2025-06-11 | 41.04 | 41.43 | 38.01 | 39.53 | 25.2M |
| 2025-06-10 | 40.09 | 45.56 | 40.09 | 42.28 | 36.2M |
| 2025-06-09 | 32.81 | 38.90 | 32.48 | 38.90 | 28.4M |
| 2025-06-06 | 32.66 | 33.10 | 31.88 | 32.42 | 13.5M |
| 2025-06-05 | 32.48 | 33.86 | 32.11 | 32.53 | 20.0M |
| 2025-06-04 | 36.23 | 37.00 | 33.40 | 33.73 | 24.8M |
| 2025-06-03 | 34.97 | 35.70 | 34.04 | 35.34 | 21.6M |
| 2025-05-30 | 38.31 | 38.49 | 34.00 | 34.77 | 25.2M |
| 2025-05-29 | 38.92 | 41.22 | 37.99 | 39.38 | 28.2M |
| 2025-05-28 | 38.36 | 42.50 | 36.50 | 39.96 | 35.6M |
| 2025-05-27 | 36.00 | 39.59 | 33.20 | 39.59 | 39.1M |
| 2025-05-26 | 28.53 | 32.99 | 28.35 | 32.99 | 14.9M |
| 2025-05-23 | 23.39 | 27.49 | 23.30 | 27.49 | 15.3M |
| 2025-05-22 | 23.50 | 24.10 | 22.85 | 22.91 | 11.1M |
| 2025-05-21 | 24.78 | 25.30 | 23.43 | 23.83 | 16.7M |
| 2025-05-20 | 24.69 | 26.87 | 24.21 | 25.44 | 21.3M |
| 2025-05-19 | 22.51 | 25.20 | 22.01 | 24.79 | 22.0M |
| 2025-05-16 | 23.10 | 25.98 | 22.91 | 23.73 | 21.9M |
| 2025-05-15 | 23.24 | 23.69 | 22.20 | 22.86 | 11.1M |
| 2025-05-14 | 22.81 | 23.88 | 22.60 | 22.85 | 15.1M |
| 2025-05-13 | 22.50 | 23.52 | 22.05 | 23.07 | 14.2M |
| 2025-05-12 | 21.91 | 22.60 | 21.64 | 22.40 | 11.1M |
| 2025-05-09 | 22.40 | 22.40 | 21.72 | 21.88 | 6.2M |
| 2025-05-08 | 21.92 | 22.52 | 21.89 | 22.46 | 9.3M |
| 2025-05-07 | 22.73 | 22.86 | 21.73 | 22.03 | 13.2M |
| 2025-05-06 | 19.95 | 22.67 | 19.95 | 22.31 | 17.4M |
| 2025-04-30 | 19.50 | 19.87 | 19.40 | 19.53 | 5.8M |
| 2025-04-29 | 19.68 | 19.78 | 19.19 | 19.45 | 8.3M |
| 2025-04-28 | 21.03 | 21.50 | 19.95 | 19.98 | 11.6M |
| 2025-04-25 | 20.36 | 20.60 | 19.80 | 20.26 | 7.4M |
| 2025-04-24 | 20.46 | 21.00 | 19.85 | 20.51 | 10.3M |
| 2025-04-23 | 20.00 | 20.96 | 19.85 | 20.48 | 8.9M |
| 2025-04-22 | 20.56 | 20.56 | 19.84 | 19.87 | 7.7M |
| 2025-04-21 | 20.38 | 20.78 | 20.08 | 20.62 | 7.3M |
| 2025-04-18 | 20.36 | 20.98 | 20.07 | 20.51 | 8.1M |
| 2025-04-17 | 20.69 | 21.34 | 20.43 | 20.48 | 8.2M |
| 2025-04-16 | 21.81 | 22.56 | 20.62 | 20.87 | 10.4M |
| 2025-04-15 | 23.46 | 23.62 | 21.76 | 22.24 | 13.0M |
| 2025-04-14 | 21.82 | 23.93 | 21.80 | 23.00 | 17.2M |
| 2025-04-11 | 22.32 | 22.52 | 21.39 | 21.52 | 9.9M |
| 2025-04-10 | 22.55 | 22.92 | 21.93 | 22.14 | 14.5M |
| 2025-04-09 | 20.16 | 22.38 | 18.16 | 21.96 | 15.4M |
| 2025-04-08 | 19.59 | 21.23 | 19.59 | 20.42 | 16.3M |
| 2025-04-07 | 20.48 | 21.39 | 18.70 | 18.97 | 17.2M |
| 2025-04-03 | 23.48 | 25.38 | 22.60 | 22.81 | 19.4M |
| 2025-04-02 | 24.01 | 25.04 | 23.51 | 24.12 | 17.4M |
| 2025-04-01 | 21.82 | 26.13 | 21.76 | 25.01 | 26.2M |
| 2025-03-31 | 21.50 | 23.18 | 20.94 | 21.99 | 15.4M |
| 2025-03-28 | 22.83 | 23.85 | 21.30 | 22.72 | 21.6M |
| 2025-03-27 | 25.18 | 25.80 | 22.88 | 23.00 | 23.8M |
| 2025-03-26 | 25.50 | 28.04 | 23.71 | 27.10 | 33.7M |
| 2025-03-25 | 20.08 | 24.28 | 20.08 | 24.28 | 21.5M |
| 2025-03-24 | 20.66 | 21.00 | 19.83 | 20.23 | 21.5M |
| 2025-03-21 | 19.30 | 22.39 | 19.21 | 21.90 | 23.0M |
| 2025-03-20 | 18.25 | 19.04 | 18.25 | 18.66 | 5.1M |
| 2025-03-19 | 18.21 | 18.38 | 18.14 | 18.29 | 1.8M |
| 2025-03-18 | 18.14 | 18.38 | 18.07 | 18.32 | 2.7M |
| 2025-03-17 | 18.05 | 18.20 | 17.85 | 18.14 | 1.8M |
| 2025-03-14 | 17.66 | 17.98 | 17.43 | 17.95 | 2.3M |
| 2025-03-13 | 17.88 | 18.00 | 17.24 | 17.68 | 2.8M |
| 2025-03-12 | 18.13 | 18.18 | 17.93 | 17.97 | 2.1M |
| 2025-03-11 | 17.98 | 18.15 | 17.81 | 18.14 | 2.0M |
| 2025-03-10 | 18.09 | 18.21 | 17.94 | 18.15 | 2.1M |
| 2025-03-07 | 18.13 | 18.23 | 17.95 | 18.09 | 2.3M |
| 2025-03-06 | 18.25 | 18.35 | 18.09 | 18.18 | 3.0M |
| 2025-03-05 | 18.35 | 18.35 | 17.95 | 18.24 | 2.2M |
| 2025-03-04 | 17.87 | 18.40 | 17.85 | 18.28 | 2.8M |
| 2025-03-03 | 17.90 | 18.64 | 17.80 | 18.21 | 3.2M |
| 2025-02-28 | 18.45 | 18.80 | 17.90 | 17.98 | 4.3M |
| 2025-02-27 | 18.06 | 18.73 | 17.85 | 18.69 | 6.5M |
| 2025-02-26 | 18.02 | 18.26 | 17.88 | 18.11 | 3.4M |
| 2025-02-25 | 17.88 | 18.39 | 17.83 | 17.98 | 5.1M |
| 2025-02-24 | 17.58 | 18.50 | 17.33 | 18.28 | 6.8M |
| 2025-02-21 | 17.50 | 17.60 | 17.30 | 17.59 | 2.1M |
| 2025-02-20 | 17.37 | 17.58 | 17.20 | 17.51 | 2.5M |
| 2025-02-19 | 16.70 | 17.74 | 16.68 | 17.38 | 3.2M |
| 2025-02-18 | 17.30 | 17.33 | 16.68 | 16.74 | 1.9M |
| 2025-02-17 | 16.95 | 17.33 | 16.92 | 17.31 | 2.2M |
| 2025-02-14 | 17.13 | 17.28 | 16.88 | 16.94 | 2.0M |
| 2025-02-13 | 17.49 | 17.50 | 17.14 | 17.14 | 1.9M |
| 2025-02-12 | 17.48 | 17.58 | 17.32 | 17.49 | 1.7M |
| 2025-02-11 | 17.57 | 17.62 | 17.36 | 17.45 | 2.1M |
| 2025-02-10 | 17.24 | 17.70 | 17.13 | 17.64 | 2.4M |
| 2025-02-07 | 17.07 | 17.42 | 17.00 | 17.23 | 2.4M |
| 2025-02-06 | 16.66 | 17.10 | 16.52 | 17.07 | 2.1M |
| 2025-02-05 | 16.69 | 16.90 | 16.54 | 16.67 | 1.6M |
| 2025-01-27 | 17.21 | 17.22 | 16.67 | 16.67 | 1.6M |
| 2025-01-24 | 16.95 | 17.13 | 16.74 | 17.10 | 1.6M |
| 2025-01-23 | 16.98 | 17.39 | 16.88 | 16.91 | 2.4M |
| 2025-01-22 | 16.79 | 16.94 | 16.66 | 16.88 | 1.6M |
| 2025-01-21 | 17.09 | 17.15 | 16.54 | 16.85 | 1.9M |
| 2025-01-20 | 16.79 | 17.06 | 16.65 | 17.00 | 2.1M |
| 2025-01-17 | 16.69 | 16.81 | 16.50 | 16.65 | 1.4M |
| 2025-01-16 | 16.99 | 17.27 | 16.63 | 16.84 | 2.4M |
| 2025-01-15 | 17.19 | 17.30 | 16.87 | 16.98 | 1.9M |
| 2025-01-14 | 16.46 | 17.33 | 16.46 | 17.28 | 3.1M |
| 2025-01-13 | 16.00 | 16.54 | 15.85 | 16.40 | 1.6M |
| 2025-01-10 | 16.69 | 17.11 | 16.33 | 16.33 | 2.7M |
| 2025-01-09 | 16.67 | 16.99 | 16.66 | 16.75 | 2.0M |
| 2025-01-08 | 17.29 | 17.36 | 16.45 | 16.90 | 3.6M |
| 2025-01-07 | 16.00 | 18.28 | 15.84 | 17.35 | 4.8M |
| 2025-01-06 | 16.00 | 16.16 | 15.43 | 15.97 | 1.7M |
| 2025-01-03 | 17.00 | 17.05 | 15.95 | 15.97 | 2.6M |
| 2025-01-02 | 17.50 | 17.66 | 16.50 | 16.78 | 2.9M |