28.86
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 29.23 | 29.50 | 29.03 | 29.34 | 225.1K |
| 09:35 | 29.32 | 29.55 | 29.32 | 29.41 | 150.7K |
| 09:40 | 29.37 | 29.45 | 29.28 | 29.36 | 91.4K |
| 09:45 | 29.37 | 29.40 | 29.20 | 29.24 | 97.3K |
| 09:50 | 29.26 | 29.35 | 29.10 | 29.21 | 116.4K |
| 09:55 | 29.21 | 29.21 | 28.98 | 28.99 | 114.5K |
| 10:00 | 29.00 | 29.02 | 28.96 | 28.99 | 94.7K |
| 10:05 | 29.00 | 29.12 | 28.99 | 29.10 | 87.5K |
| 10:10 | 29.11 | 29.11 | 29.05 | 29.09 | 42.2K |
| 10:15 | 29.09 | 29.18 | 29.06 | 29.07 | 38.9K |
| 10:20 | 29.06 | 29.16 | 29.06 | 29.13 | 30.0K |
| 10:25 | 29.13 | 29.18 | 29.12 | 29.18 | 15.1K |
| 10:30 | 29.17 | 29.25 | 29.17 | 29.21 | 53.4K |
| 10:35 | 29.21 | 29.39 | 29.21 | 29.25 | 83.0K |
| 10:40 | 29.24 | 29.24 | 29.14 | 29.16 | 38.1K |
| 10:45 | 29.17 | 29.17 | 29.15 | 29.16 | 18.4K |
| 10:50 | 29.16 | 29.17 | 29.14 | 29.15 | 38.1K |
| 10:55 | 29.15 | 29.15 | 29.06 | 29.14 | 47.3K |
| 11:00 | 29.14 | 29.24 | 29.14 | 29.19 | 26.7K |
| 11:05 | 29.19 | 29.19 | 29.12 | 29.13 | 57.1K |
| 11:10 | 29.13 | 29.34 | 29.13 | 29.14 | 47.2K |
| 11:15 | 29.14 | 29.18 | 29.08 | 29.08 | 11.2K |
| 11:20 | 29.08 | 29.21 | 29.08 | 29.20 | 80.0K |
| 11:25 | 29.16 | 29.24 | 29.14 | 29.24 | 9.8K |
| 13:00 | 29.25 | 29.25 | 29.18 | 29.19 | 19.4K |
| 13:05 | 29.19 | 29.22 | 29.13 | 29.14 | 46.5K |
| 13:10 | 29.13 | 29.13 | 29.05 | 29.10 | 59.4K |
| 13:15 | 29.10 | 29.12 | 29.07 | 29.09 | 18.4K |
| 13:20 | 29.05 | 29.10 | 29.05 | 29.10 | 76.7K |
| 13:25 | 29.09 | 29.10 | 29.03 | 29.07 | 48.0K |
| 13:30 | 29.06 | 29.10 | 29.05 | 29.05 | 43.3K |
| 13:35 | 29.04 | 29.07 | 29.03 | 29.03 | 55.8K |
| 13:40 | 29.03 | 29.03 | 28.90 | 28.90 | 154.8K |
| 13:45 | 28.90 | 29.03 | 28.90 | 29.03 | 40.0K |
| 13:50 | 29.03 | 29.10 | 28.99 | 29.10 | 71.8K |
| 13:55 | 29.06 | 29.07 | 29.00 | 29.06 | 11.0K |
| 14:00 | 29.04 | 29.04 | 28.97 | 28.98 | 44.0K |
| 14:05 | 28.98 | 29.02 | 28.95 | 29.02 | 32.1K |
| 14:10 | 29.01 | 29.09 | 29.00 | 29.04 | 18.6K |
| 14:15 | 29.04 | 29.06 | 29.00 | 29.04 | 18.6K |
| 14:20 | 29.05 | 29.08 | 29.05 | 29.05 | 17.2K |
| 14:25 | 29.06 | 29.08 | 29.03 | 29.05 | 20.8K |
| 14:30 | 29.05 | 29.13 | 29.05 | 29.12 | 36.9K |
| 14:35 | 29.12 | 29.18 | 29.11 | 29.16 | 57.1K |
| 14:40 | 29.17 | 29.17 | 29.10 | 29.14 | 22.6K |
| 14:45 | 29.13 | 29.14 | 29.10 | 29.13 | 42.6K |
| 14:50 | 29.13 | 29.16 | 29.09 | 29.15 | 72.0K |
| 14:55 | 29.16 | 29.16 | 29.13 | 29.14 | 42.3K |
| 15:40 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 29.08 | 29.45 | 28.36 | 28.86 | 4.3M |
| 2025-09-26 | 29.13 | 30.17 | 28.95 | 29.18 | 5.0M |
| 2025-09-25 | 30.46 | 30.46 | 29.30 | 29.32 | 5.8M |
| 2025-09-24 | 29.88 | 30.71 | 29.80 | 30.55 | 6.8M |
| 2025-09-23 | 29.16 | 29.81 | 28.78 | 29.80 | 4.6M |
| 2025-09-22 | 29.10 | 29.55 | 28.90 | 29.15 | 2.7M |
| 2025-09-19 | 29.20 | 29.60 | 28.95 | 29.23 | 4.5M |
| 2025-09-18 | 30.40 | 30.42 | 28.86 | 29.10 | 9.0M |
| 2025-09-17 | 30.79 | 31.35 | 30.30 | 30.49 | 5.9M |
| 2025-09-16 | 30.20 | 30.98 | 29.96 | 30.78 | 5.6M |
| 2025-09-15 | 30.66 | 31.27 | 29.60 | 30.44 | 7.3M |
| 2025-09-12 | 29.84 | 31.13 | 29.55 | 30.70 | 10.3M |
| 2025-09-11 | 28.73 | 29.83 | 27.93 | 29.75 | 8.2M |
| 2025-09-10 | 28.88 | 28.92 | 28.23 | 28.79 | 5.0M |
| 2025-09-09 | 29.28 | 29.50 | 28.48 | 28.79 | 5.9M |
| 2025-09-08 | 29.76 | 29.87 | 28.20 | 29.27 | 14.2M |
| 2025-09-05 | 26.71 | 29.50 | 26.70 | 29.50 | 12.5M |
| 2025-09-04 | 27.50 | 27.67 | 26.40 | 26.82 | 8.0M |
| 2025-09-03 | 27.03 | 27.32 | 26.57 | 26.96 | 4.4M |
| 2025-09-02 | 26.60 | 27.56 | 25.95 | 26.96 | 8.4M |
| 2025-09-01 | 27.27 | 27.39 | 26.65 | 26.85 | 4.3M |
| 2025-08-29 | 27.14 | 27.49 | 26.53 | 27.27 | 5.9M |
| 2025-08-28 | 27.27 | 27.95 | 26.23 | 27.50 | 9.1M |
| 2025-08-27 | 27.27 | 27.50 | 26.62 | 26.67 | 7.3M |
| 2025-08-26 | 26.66 | 27.43 | 26.42 | 27.43 | 7.0M |
| 2025-08-25 | 26.89 | 26.97 | 26.50 | 26.84 | 6.1M |
| 2025-08-22 | 26.40 | 26.90 | 26.34 | 26.84 | 6.6M |
| 2025-08-21 | 26.75 | 26.80 | 26.27 | 26.40 | 4.3M |
| 2025-08-20 | 26.02 | 26.93 | 25.85 | 26.61 | 7.5M |
| 2025-08-19 | 26.21 | 26.58 | 26.03 | 26.05 | 4.8M |
| 2025-08-18 | 26.10 | 26.37 | 26.00 | 26.20 | 5.0M |
| 2025-08-15 | 25.83 | 26.37 | 25.83 | 26.09 | 4.0M |
| 2025-08-14 | 26.41 | 26.45 | 25.63 | 25.93 | 6.1M |
| 2025-08-13 | 26.64 | 26.64 | 26.10 | 26.48 | 7.7M |
| 2025-08-12 | 25.70 | 26.79 | 25.69 | 26.58 | 10.6M |
| 2025-08-11 | 24.65 | 26.29 | 24.65 | 25.69 | 8.4M |
| 2025-08-08 | 24.96 | 25.00 | 24.65 | 24.69 | 3.1M |
| 2025-08-07 | 25.30 | 25.30 | 24.86 | 24.95 | 4.3M |
| 2025-08-06 | 25.30 | 25.49 | 25.09 | 25.38 | 4.6M |
| 2025-08-05 | 25.04 | 25.27 | 24.96 | 25.08 | 2.5M |
| 2025-08-04 | 24.87 | 25.05 | 24.70 | 25.03 | 2.2M |
| 2025-08-01 | 24.99 | 25.35 | 24.77 | 25.08 | 2.7M |
| 2025-07-31 | 25.06 | 25.46 | 24.70 | 24.85 | 3.3M |
| 2025-07-30 | 25.38 | 25.40 | 24.85 | 25.03 | 4.3M |
| 2025-07-29 | 25.40 | 26.12 | 25.30 | 25.49 | 8.1M |
| 2025-07-28 | 25.58 | 25.60 | 25.08 | 25.13 | 3.8M |
| 2025-07-25 | 24.73 | 25.40 | 24.73 | 25.27 | 5.3M |
| 2025-07-24 | 24.90 | 25.03 | 24.67 | 24.84 | 2.7M |
| 2025-07-23 | 24.80 | 25.18 | 24.61 | 24.90 | 4.6M |
| 2025-07-22 | 25.04 | 25.10 | 24.63 | 24.81 | 3.7M |
| 2025-07-21 | 25.19 | 25.25 | 24.91 | 25.04 | 3.6M |
| 2025-07-18 | 25.60 | 25.66 | 25.11 | 25.19 | 3.9M |
| 2025-07-17 | 24.39 | 25.50 | 24.32 | 25.33 | 7.8M |
| 2025-07-16 | 24.18 | 24.50 | 24.12 | 24.39 | 2.3M |
| 2025-07-15 | 24.36 | 24.56 | 23.96 | 24.18 | 3.6M |
| 2025-07-14 | 24.40 | 24.93 | 24.40 | 24.56 | 2.9M |
| 2025-07-11 | 24.35 | 24.56 | 24.09 | 24.42 | 2.7M |
| 2025-07-10 | 24.65 | 24.99 | 24.42 | 24.48 | 4.3M |
| 2025-07-09 | 24.60 | 24.75 | 24.28 | 24.31 | 2.3M |
| 2025-07-08 | 24.14 | 24.47 | 24.14 | 24.41 | 2.3M |
| 2025-07-07 | 24.16 | 24.29 | 24.08 | 24.20 | 2.0M |
| 2025-07-04 | 24.80 | 24.85 | 24.30 | 24.31 | 3.7M |
| 2025-07-03 | 24.80 | 25.05 | 24.73 | 24.82 | 2.6M |
| 2025-07-02 | 25.22 | 25.22 | 24.63 | 24.80 | 3.4M |
| 2025-07-01 | 24.60 | 25.58 | 24.48 | 25.23 | 6.0M |
| 2025-06-30 | 24.38 | 24.65 | 24.31 | 24.57 | 2.9M |
| 2025-06-27 | 24.29 | 24.51 | 24.16 | 24.30 | 2.7M |
| 2025-06-26 | 24.51 | 24.62 | 24.15 | 24.20 | 3.6M |
| 2025-06-25 | 24.46 | 24.80 | 24.20 | 24.45 | 3.9M |
| 2025-06-24 | 24.33 | 24.75 | 24.33 | 24.51 | 3.6M |
| 2025-06-23 | 24.03 | 24.31 | 23.91 | 24.30 | 3.0M |
| 2025-06-20 | 24.23 | 24.54 | 23.91 | 24.17 | 3.2M |
| 2025-06-19 | 24.86 | 24.98 | 24.20 | 24.35 | 4.4M |
| 2025-06-18 | 25.55 | 25.85 | 24.84 | 24.85 | 6.0M |
| 2025-06-17 | 26.18 | 26.28 | 25.46 | 25.60 | 5.3M |
| 2025-06-16 | 25.83 | 26.39 | 25.25 | 26.22 | 8.3M |
| 2025-06-13 | 26.60 | 26.60 | 25.55 | 26.20 | 13.4M |
| 2025-06-12 | 29.84 | 29.84 | 26.50 | 26.65 | 24.2M |
| 2025-06-11 | 28.04 | 28.04 | 28.04 | 28.04 | 2.3M |
| 2025-06-04 | 25.10 | 25.85 | 24.66 | 25.49 | 9.3M |
| 2025-06-03 | 25.50 | 25.76 | 24.31 | 25.19 | 12.0M |
| 2025-05-30 | 26.18 | 26.30 | 25.00 | 25.18 | 15.8M |
| 2025-05-29 | 24.36 | 26.44 | 24.36 | 26.44 | 8.1M |
| 2025-05-28 | 24.57 | 24.58 | 23.98 | 24.04 | 4.8M |
| 2025-05-27 | 25.75 | 25.93 | 24.16 | 24.48 | 8.9M |
| 2025-05-26 | 25.29 | 26.00 | 25.21 | 25.92 | 4.5M |
| 2025-05-23 | 25.74 | 26.06 | 25.26 | 25.30 | 3.4M |
| 2025-05-22 | 25.71 | 26.48 | 25.71 | 25.97 | 5.2M |
| 2025-05-21 | 25.83 | 26.00 | 25.50 | 25.91 | 2.8M |
| 2025-05-20 | 25.60 | 26.12 | 25.26 | 26.01 | 4.5M |
| 2025-05-19 | 24.96 | 26.02 | 24.96 | 25.59 | 5.6M |
| 2025-05-16 | 23.61 | 25.33 | 23.28 | 25.10 | 8.7M |
| 2025-05-15 | 25.16 | 25.30 | 23.35 | 23.60 | 12.5M |
| 2025-05-14 | 26.16 | 26.50 | 25.20 | 25.37 | 7.2M |
| 2025-05-13 | 26.40 | 26.90 | 25.66 | 26.36 | 8.0M |
| 2025-05-12 | 26.00 | 26.20 | 25.22 | 25.50 | 4.8M |
| 2025-05-09 | 25.40 | 25.92 | 25.16 | 25.83 | 5.6M |
| 2025-05-08 | 24.85 | 25.76 | 24.80 | 25.32 | 5.6M |
| 2025-05-07 | 24.88 | 25.20 | 24.20 | 25.11 | 6.4M |
| 2025-05-06 | 23.88 | 24.89 | 23.88 | 24.85 | 5.9M |
| 2025-04-30 | 22.92 | 24.05 | 22.92 | 23.88 | 5.5M |
| 2025-04-29 | 22.32 | 23.39 | 22.26 | 22.95 | 4.6M |
| 2025-04-28 | 21.25 | 23.25 | 21.03 | 22.57 | 9.0M |
| 2025-04-25 | 21.80 | 22.49 | 21.76 | 22.25 | 3.4M |
| 2025-04-24 | 21.94 | 22.24 | 21.65 | 21.78 | 3.3M |
| 2025-04-23 | 21.66 | 22.08 | 21.47 | 21.94 | 6.1M |
| 2025-04-22 | 20.39 | 21.60 | 20.26 | 21.48 | 5.9M |
| 2025-04-21 | 20.07 | 20.42 | 19.91 | 20.38 | 2.2M |
| 2025-04-18 | 20.03 | 20.20 | 19.85 | 20.08 | 1.7M |
| 2025-04-17 | 20.01 | 20.28 | 19.91 | 20.03 | 2.0M |
| 2025-04-16 | 20.40 | 20.55 | 19.81 | 19.98 | 2.9M |
| 2025-04-15 | 20.48 | 20.57 | 20.10 | 20.50 | 3.3M |
| 2025-04-14 | 20.65 | 21.25 | 20.44 | 20.57 | 5.4M |
| 2025-04-11 | 19.70 | 20.12 | 19.54 | 19.91 | 4.1M |
| 2025-04-10 | 19.98 | 20.33 | 19.74 | 19.81 | 6.2M |
| 2025-04-09 | 19.40 | 19.55 | 17.80 | 19.52 | 6.4M |
| 2025-04-08 | 21.90 | 21.90 | 19.74 | 19.77 | 10.0M |
| 2025-04-07 | 21.93 | 22.55 | 21.93 | 21.93 | 2.7M |
| 2025-04-03 | 24.92 | 25.26 | 24.04 | 24.37 | 3.8M |
| 2025-04-02 | 24.22 | 25.37 | 24.03 | 25.00 | 4.6M |
| 2025-04-01 | 24.30 | 24.63 | 24.17 | 24.23 | 2.7M |
| 2025-03-31 | 25.15 | 25.30 | 24.02 | 24.25 | 5.4M |
| 2025-03-28 | 26.86 | 27.16 | 26.65 | 26.94 | 5.2M |
| 2025-03-27 | 26.16 | 27.14 | 25.91 | 26.91 | 5.6M |
| 2025-03-26 | 25.92 | 26.43 | 25.89 | 26.23 | 2.2M |
| 2025-03-25 | 26.48 | 26.68 | 25.89 | 26.01 | 3.5M |
| 2025-03-24 | 26.65 | 26.94 | 25.96 | 26.63 | 3.8M |
| 2025-03-21 | 26.70 | 27.20 | 26.50 | 26.63 | 4.2M |
| 2025-03-20 | 26.89 | 27.06 | 26.56 | 26.70 | 3.2M |
| 2025-03-19 | 27.20 | 27.21 | 26.61 | 26.90 | 3.4M |
| 2025-03-18 | 26.60 | 27.66 | 26.60 | 27.23 | 6.8M |
| 2025-03-17 | 26.70 | 26.81 | 26.41 | 26.54 | 2.9M |
| 2025-03-14 | 26.10 | 26.70 | 25.85 | 26.58 | 4.3M |
| 2025-03-13 | 26.68 | 26.86 | 25.88 | 26.24 | 4.3M |
| 2025-03-12 | 27.15 | 27.40 | 26.68 | 26.75 | 5.5M |
| 2025-03-11 | 26.30 | 27.21 | 26.30 | 27.19 | 4.0M |
| 2025-03-10 | 27.45 | 27.52 | 26.69 | 27.00 | 5.8M |
| 2025-03-07 | 27.61 | 28.04 | 27.36 | 27.53 | 8.2M |
| 2025-03-06 | 27.53 | 27.99 | 26.80 | 27.60 | 11.2M |
| 2025-03-05 | 26.10 | 27.53 | 26.10 | 27.53 | 11.8M |
| 2025-03-04 | 26.00 | 26.59 | 25.81 | 26.36 | 9.8M |
| 2025-03-03 | 24.63 | 26.10 | 24.61 | 25.02 | 5.4M |
| 2025-02-28 | 25.84 | 25.90 | 24.61 | 24.69 | 3.4M |
| 2025-02-27 | 26.03 | 26.21 | 25.29 | 25.90 | 4.4M |
| 2025-02-26 | 26.30 | 26.47 | 25.82 | 26.03 | 5.0M |
| 2025-02-25 | 26.17 | 26.56 | 26.00 | 26.29 | 3.8M |
| 2025-02-24 | 26.73 | 27.19 | 26.31 | 26.57 | 5.6M |
| 2025-02-21 | 26.50 | 26.69 | 26.11 | 26.57 | 4.2M |
| 2025-02-20 | 26.00 | 26.67 | 25.94 | 26.32 | 4.3M |
| 2025-02-19 | 25.93 | 26.20 | 25.74 | 26.08 | 4.5M |
| 2025-02-18 | 26.37 | 26.86 | 25.65 | 25.80 | 6.6M |
| 2025-02-17 | 25.98 | 27.34 | 25.97 | 26.51 | 10.3M |
| 2025-02-14 | 25.44 | 25.82 | 25.18 | 25.56 | 4.1M |
| 2025-02-13 | 26.00 | 26.00 | 25.30 | 25.44 | 4.7M |
| 2025-02-12 | 25.88 | 26.07 | 25.56 | 25.97 | 4.4M |
| 2025-02-11 | 26.00 | 26.25 | 25.50 | 25.89 | 6.4M |
| 2025-02-10 | 24.75 | 26.13 | 24.70 | 25.93 | 9.4M |
| 2025-02-07 | 24.61 | 25.05 | 24.31 | 24.75 | 5.7M |
| 2025-02-06 | 24.08 | 24.79 | 24.07 | 24.60 | 3.8M |
| 2025-02-05 | 23.92 | 24.55 | 23.91 | 24.27 | 3.5M |
| 2025-01-27 | 23.63 | 24.23 | 23.60 | 23.64 | 2.9M |
| 2025-01-24 | 22.80 | 23.70 | 22.78 | 23.64 | 3.8M |
| 2025-01-23 | 23.19 | 23.36 | 22.88 | 22.90 | 2.6M |
| 2025-01-22 | 23.20 | 23.20 | 22.79 | 22.89 | 1.8M |
| 2025-01-21 | 23.20 | 23.29 | 22.80 | 23.15 | 2.2M |
| 2025-01-20 | 23.12 | 23.33 | 22.99 | 23.13 | 2.5M |
| 2025-01-17 | 22.50 | 22.89 | 22.50 | 22.75 | 1.9M |
| 2025-01-16 | 22.84 | 22.98 | 22.41 | 22.69 | 2.2M |
| 2025-01-15 | 22.87 | 22.94 | 22.60 | 22.67 | 2.1M |
| 2025-01-14 | 22.00 | 22.97 | 21.98 | 22.93 | 3.9M |
| 2025-01-13 | 21.90 | 22.00 | 21.20 | 21.94 | 3.1M |
| 2025-01-10 | 22.29 | 22.99 | 21.92 | 21.92 | 4.5M |
| 2025-01-09 | 21.99 | 22.53 | 21.99 | 22.23 | 2.4M |
| 2025-01-08 | 22.30 | 22.55 | 21.67 | 22.25 | 3.5M |
| 2025-01-07 | 22.12 | 22.58 | 22.01 | 22.58 | 2.0M |
| 2025-01-06 | 22.28 | 22.39 | 21.80 | 22.04 | 1.9M |
| 2025-01-03 | 23.01 | 23.17 | 22.24 | 22.27 | 2.9M |
| 2025-01-02 | 23.50 | 23.69 | 22.70 | 22.96 | 3.0M |