22.19
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.68 | 21.76 | 21.62 | 21.69 | 47.0K |
| 09:35 | 21.69 | 21.70 | 21.66 | 21.68 | 25.4K |
| 09:40 | 21.68 | 21.75 | 21.65 | 21.70 | 49.0K |
| 09:45 | 21.68 | 21.73 | 21.65 | 21.65 | 18.1K |
| 09:50 | 21.65 | 21.74 | 21.63 | 21.72 | 36.1K |
| 09:55 | 21.75 | 21.75 | 21.67 | 21.67 | 31.5K |
| 10:00 | 21.67 | 21.69 | 21.66 | 21.67 | 37.6K |
| 10:05 | 21.67 | 21.77 | 21.65 | 21.77 | 80.5K |
| 10:10 | 21.74 | 21.77 | 21.70 | 21.73 | 15.3K |
| 10:15 | 21.73 | 21.81 | 21.72 | 21.77 | 62.2K |
| 10:20 | 21.78 | 21.79 | 21.69 | 21.79 | 30.2K |
| 10:25 | 21.79 | 21.85 | 21.76 | 21.82 | 51.0K |
| 10:30 | 21.82 | 21.83 | 21.78 | 21.79 | 41.3K |
| 10:35 | 21.83 | 21.89 | 21.81 | 21.87 | 54.7K |
| 10:40 | 21.87 | 21.95 | 21.87 | 21.94 | 68.9K |
| 10:45 | 21.93 | 21.93 | 21.89 | 21.91 | 61.2K |
| 10:50 | 21.92 | 21.93 | 21.88 | 21.90 | 45.8K |
| 10:55 | 21.91 | 21.95 | 21.91 | 21.93 | 27.4K |
| 11:00 | 21.92 | 21.93 | 21.91 | 21.92 | 14.1K |
| 11:05 | 21.93 | 21.95 | 21.91 | 21.93 | 18.6K |
| 11:10 | 21.94 | 21.95 | 21.92 | 21.93 | 18.5K |
| 11:15 | 21.94 | 21.96 | 21.92 | 21.95 | 54.0K |
| 11:20 | 21.95 | 21.96 | 21.94 | 21.96 | 26.0K |
| 11:25 | 21.95 | 21.96 | 21.93 | 21.93 | 22.0K |
| 13:00 | 21.93 | 21.96 | 21.91 | 21.96 | 22.8K |
| 13:05 | 21.95 | 21.95 | 21.93 | 21.95 | 18.4K |
| 13:10 | 21.95 | 21.99 | 21.95 | 21.99 | 40.5K |
| 13:15 | 21.98 | 22.03 | 21.97 | 22.03 | 47.5K |
| 13:20 | 22.03 | 22.10 | 22.02 | 22.07 | 66.1K |
| 13:25 | 22.07 | 22.10 | 22.05 | 22.09 | 58.4K |
| 13:30 | 22.08 | 22.16 | 22.07 | 22.13 | 124.9K |
| 13:35 | 22.13 | 22.28 | 22.10 | 22.24 | 295.4K |
| 13:40 | 22.24 | 22.26 | 22.22 | 22.25 | 43.8K |
| 13:45 | 22.24 | 22.24 | 22.17 | 22.19 | 90.9K |
| 13:50 | 22.20 | 22.20 | 22.17 | 22.19 | 41.9K |
| 13:55 | 22.23 | 22.24 | 22.18 | 22.20 | 51.0K |
| 14:00 | 22.19 | 22.23 | 22.19 | 22.21 | 21.8K |
| 14:05 | 22.21 | 22.21 | 22.20 | 22.20 | 15.3K |
| 14:10 | 22.20 | 22.24 | 22.20 | 22.22 | 55.0K |
| 14:15 | 22.22 | 22.24 | 22.22 | 22.24 | 38.5K |
| 14:20 | 22.24 | 22.25 | 22.24 | 22.24 | 34.2K |
| 14:25 | 22.23 | 22.25 | 22.22 | 22.23 | 35.2K |
| 14:30 | 22.23 | 22.24 | 22.22 | 22.24 | 27.6K |
| 14:35 | 22.24 | 22.24 | 22.22 | 22.22 | 43.0K |
| 14:40 | 22.23 | 22.23 | 22.21 | 22.21 | 62.5K |
| 14:45 | 22.21 | 22.21 | 22.15 | 22.15 | 128.2K |
| 14:50 | 22.15 | 22.19 | 22.15 | 22.19 | 96.8K |
| 14:55 | 22.19 | 22.22 | 22.18 | 22.21 | 114.5K |
| 15:40 | 22.19 | 22.19 | 22.19 | 22.19 | 65.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 21.77 | 22.28 | 21.62 | 22.19 | 2.6M |
| 2025-09-29 | 21.50 | 21.68 | 21.11 | 21.67 | 1.9M |
| 2025-09-26 | 21.59 | 21.79 | 21.15 | 21.38 | 2.2M |
| 2025-09-25 | 22.03 | 22.20 | 21.43 | 21.48 | 2.5M |
| 2025-09-24 | 22.05 | 22.36 | 21.68 | 22.00 | 3.1M |
| 2025-09-23 | 21.62 | 22.05 | 20.63 | 22.05 | 4.3M |
| 2025-09-22 | 21.48 | 21.93 | 21.38 | 21.62 | 1.7M |
| 2025-09-19 | 22.00 | 22.06 | 21.49 | 21.54 | 3.0M |
| 2025-09-18 | 22.12 | 22.60 | 21.83 | 22.20 | 4.3M |
| 2025-09-17 | 22.38 | 22.45 | 22.00 | 22.00 | 2.4M |
| 2025-09-16 | 22.27 | 22.45 | 22.03 | 22.45 | 2.5M |
| 2025-09-15 | 22.60 | 22.75 | 22.09 | 22.27 | 3.7M |
| 2025-09-12 | 22.37 | 23.43 | 21.92 | 22.77 | 5.4M |
| 2025-09-11 | 22.05 | 22.36 | 21.62 | 22.36 | 2.4M |
| 2025-09-10 | 22.10 | 22.35 | 22.02 | 22.15 | 1.5M |
| 2025-09-09 | 22.67 | 22.68 | 22.00 | 22.10 | 2.8M |
| 2025-09-08 | 22.22 | 22.83 | 22.15 | 22.71 | 3.8M |
| 2025-09-05 | 21.81 | 22.10 | 21.28 | 22.10 | 3.0M |
| 2025-09-04 | 21.73 | 22.25 | 21.46 | 21.78 | 3.0M |
| 2025-09-03 | 22.20 | 22.48 | 21.63 | 21.72 | 2.7M |
| 2025-09-02 | 22.50 | 22.54 | 21.87 | 22.10 | 3.3M |
| 2025-09-01 | 22.10 | 22.56 | 21.81 | 22.46 | 3.4M |
| 2025-08-29 | 22.31 | 22.48 | 21.97 | 22.05 | 3.0M |
| 2025-08-28 | 21.74 | 22.45 | 21.74 | 22.23 | 5.4M |
| 2025-08-27 | 23.23 | 23.23 | 21.85 | 21.85 | 6.1M |
| 2025-08-26 | 23.32 | 23.37 | 22.98 | 23.02 | 3.9M |
| 2025-08-25 | 22.99 | 23.35 | 22.86 | 23.32 | 4.4M |
| 2025-08-22 | 23.46 | 23.47 | 22.72 | 23.05 | 5.9M |
| 2025-08-21 | 23.97 | 24.00 | 23.22 | 23.40 | 5.9M |
| 2025-08-20 | 24.50 | 24.59 | 23.68 | 23.97 | 8.1M |
| 2025-08-19 | 24.19 | 25.62 | 24.01 | 25.03 | 12.6M |
| 2025-08-18 | 23.75 | 24.02 | 23.51 | 23.98 | 7.2M |
| 2025-08-15 | 23.55 | 23.76 | 23.15 | 23.73 | 5.5M |
| 2025-08-14 | 23.92 | 24.20 | 23.12 | 23.12 | 8.9M |
| 2025-08-13 | 23.51 | 23.73 | 23.02 | 23.64 | 7.9M |
| 2025-08-12 | 24.52 | 24.53 | 23.37 | 23.50 | 8.1M |
| 2025-08-11 | 23.57 | 24.42 | 23.34 | 24.20 | 8.3M |
| 2025-08-08 | 24.28 | 24.38 | 23.11 | 23.78 | 11.0M |
| 2025-08-07 | 24.46 | 25.90 | 24.30 | 24.76 | 13.2M |
| 2025-08-06 | 26.20 | 26.20 | 24.81 | 24.89 | 15.2M |
| 2025-08-05 | 26.19 | 27.25 | 25.63 | 26.85 | 19.5M |
| 2025-08-04 | 25.01 | 29.77 | 24.03 | 28.33 | 24.2M |
| 2025-08-01 | 26.26 | 28.63 | 25.68 | 26.68 | 29.8M |
| 2025-07-31 | 21.20 | 24.61 | 20.79 | 24.61 | 12.6M |
| 2025-07-30 | 19.98 | 21.34 | 19.63 | 20.51 | 9.7M |
| 2025-07-29 | 20.74 | 21.50 | 19.88 | 19.99 | 9.0M |
| 2025-07-28 | 19.78 | 20.10 | 19.61 | 19.90 | 3.7M |
| 2025-07-25 | 19.87 | 19.99 | 19.50 | 19.66 | 3.3M |
| 2025-07-24 | 19.58 | 20.11 | 19.48 | 19.75 | 5.1M |
| 2025-07-23 | 19.44 | 19.62 | 19.28 | 19.30 | 2.0M |
| 2025-07-22 | 19.67 | 19.99 | 19.38 | 19.49 | 2.6M |
| 2025-07-21 | 19.44 | 19.72 | 19.21 | 19.72 | 2.1M |
| 2025-07-18 | 19.65 | 19.65 | 19.10 | 19.45 | 2.0M |
| 2025-07-17 | 19.30 | 19.65 | 19.16 | 19.50 | 2.9M |
| 2025-07-16 | 18.89 | 19.28 | 18.82 | 19.26 | 2.2M |
| 2025-07-15 | 19.34 | 19.40 | 18.50 | 18.89 | 2.4M |
| 2025-07-14 | 18.95 | 19.30 | 18.87 | 19.29 | 2.2M |
| 2025-07-11 | 18.95 | 19.05 | 18.65 | 18.95 | 1.9M |
| 2025-07-10 | 18.91 | 19.23 | 18.88 | 18.92 | 2.1M |
| 2025-07-09 | 18.90 | 19.14 | 18.75 | 19.00 | 3.1M |
| 2025-07-08 | 18.88 | 19.10 | 18.69 | 18.88 | 2.3M |
| 2025-07-07 | 18.59 | 18.93 | 18.59 | 18.78 | 2.0M |
| 2025-07-04 | 18.84 | 18.98 | 18.57 | 18.72 | 2.2M |
| 2025-07-03 | 18.43 | 18.85 | 18.42 | 18.81 | 2.7M |
| 2025-07-02 | 18.72 | 18.79 | 18.33 | 18.56 | 2.2M |
| 2025-07-01 | 18.40 | 18.68 | 18.22 | 18.67 | 3.0M |
| 2025-06-30 | 18.12 | 18.38 | 18.00 | 18.33 | 3.1M |
| 2025-06-27 | 18.03 | 18.50 | 18.03 | 18.13 | 2.7M |
| 2025-06-26 | 17.94 | 18.16 | 17.69 | 18.07 | 2.6M |
| 2025-06-25 | 18.49 | 18.49 | 17.70 | 18.00 | 2.2M |
| 2025-06-24 | 17.78 | 18.10 | 17.78 | 17.97 | 1.7M |
| 2025-06-23 | 17.10 | 17.86 | 17.04 | 17.84 | 2.8M |
| 2025-06-20 | 17.28 | 17.66 | 17.01 | 17.18 | 1.7M |
| 2025-06-19 | 17.87 | 17.88 | 17.11 | 17.20 | 2.4M |
| 2025-06-18 | 18.04 | 18.06 | 17.71 | 17.82 | 2.3M |
| 2025-06-17 | 18.32 | 18.78 | 17.90 | 18.13 | 3.0M |
| 2025-06-16 | 17.97 | 18.55 | 17.72 | 18.26 | 3.6M |
| 2025-06-13 | 19.11 | 19.37 | 17.97 | 18.02 | 4.9M |
| 2025-06-12 | 18.60 | 18.60 | 18.20 | 18.51 | 4.0M |
| 2025-06-11 | 18.73 | 18.90 | 18.39 | 18.43 | 6.2M |
| 2025-06-10 | 18.65 | 19.78 | 18.58 | 18.75 | 10.8M |
| 2025-06-09 | 17.84 | 18.58 | 17.76 | 18.44 | 4.6M |
| 2025-06-06 | 17.55 | 18.10 | 17.45 | 17.85 | 3.3M |
| 2025-06-05 | 17.83 | 17.85 | 17.41 | 17.58 | 2.1M |
| 2025-06-04 | 17.81 | 17.88 | 17.61 | 17.79 | 2.0M |
| 2025-06-03 | 17.29 | 17.93 | 17.26 | 17.81 | 2.7M |
| 2025-05-30 | 17.50 | 17.88 | 17.36 | 17.43 | 2.9M |
| 2025-05-29 | 17.15 | 17.55 | 17.00 | 17.52 | 2.7M |
| 2025-05-28 | 17.39 | 17.49 | 17.02 | 17.11 | 2.2M |
| 2025-05-27 | 17.13 | 17.85 | 17.01 | 17.46 | 3.7M |
| 2025-05-26 | 17.32 | 17.60 | 16.88 | 17.09 | 2.6M |
| 2025-05-23 | 17.06 | 17.74 | 17.06 | 17.28 | 3.9M |
| 2025-05-22 | 17.17 | 17.43 | 16.93 | 17.15 | 2.2M |
| 2025-05-21 | 17.34 | 17.80 | 17.23 | 17.34 | 3.0M |
| 2025-05-20 | 17.14 | 17.85 | 17.13 | 17.46 | 3.1M |
| 2025-05-19 | 17.11 | 17.16 | 16.81 | 17.14 | 2.1M |
| 2025-05-16 | 16.75 | 17.23 | 16.50 | 17.12 | 3.0M |
| 2025-05-15 | 16.42 | 16.92 | 16.25 | 16.75 | 3.1M |
| 2025-05-14 | 16.53 | 16.71 | 16.41 | 16.44 | 1.6M |
| 2025-05-13 | 16.83 | 16.87 | 16.57 | 16.60 | 2.2M |
| 2025-05-12 | 16.63 | 16.88 | 16.41 | 16.83 | 2.7M |
| 2025-05-09 | 16.66 | 16.90 | 16.50 | 16.52 | 1.8M |
| 2025-05-08 | 16.57 | 16.88 | 16.51 | 16.75 | 1.4M |
| 2025-05-07 | 16.79 | 17.00 | 16.43 | 16.61 | 2.3M |
| 2025-05-06 | 16.21 | 16.55 | 16.09 | 16.52 | 1.7M |
| 2025-04-30 | 16.14 | 16.22 | 15.97 | 16.06 | 1.6M |
| 2025-04-29 | 15.37 | 15.95 | 15.18 | 15.81 | 2.5M |
| 2025-04-28 | 15.45 | 15.56 | 15.11 | 15.43 | 1.5M |
| 2025-04-25 | 15.58 | 15.78 | 15.33 | 15.43 | 1.7M |
| 2025-04-24 | 15.59 | 15.94 | 15.37 | 15.58 | 2.2M |
| 2025-04-23 | 15.75 | 15.94 | 15.58 | 15.66 | 1.6M |
| 2025-04-22 | 15.85 | 15.89 | 15.61 | 15.73 | 1.7M |
| 2025-04-21 | 15.20 | 15.83 | 15.01 | 15.77 | 2.7M |
| 2025-04-18 | 15.65 | 15.75 | 15.15 | 15.31 | 2.8M |
| 2025-04-17 | 15.28 | 15.64 | 15.11 | 15.36 | 2.0M |
| 2025-04-16 | 15.65 | 15.67 | 14.92 | 15.24 | 2.0M |
| 2025-04-15 | 15.68 | 15.88 | 15.45 | 15.64 | 1.8M |
| 2025-04-14 | 15.56 | 16.00 | 15.35 | 15.56 | 2.7M |
| 2025-04-11 | 15.25 | 15.57 | 15.07 | 15.26 | 2.6M |
| 2025-04-10 | 15.51 | 15.87 | 15.05 | 15.50 | 3.9M |
| 2025-04-09 | 14.18 | 14.89 | 13.04 | 14.76 | 3.4M |
| 2025-04-08 | 13.83 | 14.86 | 13.83 | 14.48 | 3.2M |
| 2025-04-07 | 16.10 | 16.26 | 13.62 | 13.70 | 4.8M |
| 2025-04-03 | 16.75 | 17.18 | 16.67 | 17.03 | 2.5M |
| 2025-04-02 | 16.96 | 17.10 | 16.69 | 16.88 | 2.4M |
| 2025-04-01 | 16.08 | 17.12 | 16.08 | 16.85 | 4.6M |
| 2025-03-31 | 16.13 | 16.22 | 15.84 | 16.14 | 2.6M |
| 2025-03-28 | 16.95 | 17.03 | 16.37 | 16.37 | 2.7M |
| 2025-03-27 | 16.55 | 16.78 | 16.14 | 16.69 | 2.7M |
| 2025-03-26 | 16.40 | 16.74 | 16.26 | 16.55 | 2.5M |
| 2025-03-25 | 16.40 | 16.58 | 15.93 | 16.40 | 3.0M |
| 2025-03-24 | 16.95 | 17.19 | 15.89 | 16.26 | 4.8M |
| 2025-03-21 | 17.70 | 17.73 | 17.07 | 17.12 | 3.6M |
| 2025-03-20 | 17.58 | 17.62 | 17.35 | 17.56 | 3.3M |
| 2025-03-19 | 17.79 | 18.00 | 17.41 | 17.62 | 4.9M |
| 2025-03-18 | 18.20 | 18.27 | 17.81 | 17.90 | 6.2M |
| 2025-03-17 | 18.60 | 18.60 | 18.04 | 18.16 | 11.5M |
| 2025-03-14 | 17.01 | 20.21 | 16.91 | 19.66 | 14.1M |
| 2025-03-13 | 16.93 | 17.05 | 16.64 | 16.84 | 1.3M |
| 2025-03-12 | 16.99 | 17.08 | 16.81 | 17.00 | 1.7M |
| 2025-03-11 | 16.84 | 17.00 | 16.63 | 16.98 | 1.7M |
| 2025-03-10 | 16.90 | 17.17 | 16.77 | 17.03 | 1.6M |
| 2025-03-07 | 17.12 | 17.12 | 16.60 | 16.75 | 1.8M |
| 2025-03-06 | 16.88 | 17.23 | 16.75 | 17.03 | 2.1M |
| 2025-03-05 | 17.07 | 17.18 | 16.60 | 16.88 | 2.3M |
| 2025-03-04 | 17.00 | 17.17 | 16.82 | 17.16 | 1.7M |
| 2025-03-03 | 16.74 | 17.19 | 16.66 | 16.97 | 2.1M |
| 2025-02-28 | 17.20 | 17.38 | 16.65 | 16.75 | 2.3M |
| 2025-02-27 | 17.16 | 17.50 | 16.82 | 17.20 | 2.9M |
| 2025-02-26 | 16.86 | 17.18 | 16.86 | 17.15 | 1.7M |
| 2025-02-25 | 16.80 | 17.08 | 16.58 | 16.88 | 1.5M |
| 2025-02-24 | 17.04 | 17.15 | 16.67 | 16.88 | 1.9M |
| 2025-02-21 | 16.84 | 17.04 | 16.51 | 16.79 | 1.7M |
| 2025-02-20 | 16.76 | 16.99 | 16.58 | 16.78 | 1.2M |
| 2025-02-19 | 16.24 | 16.69 | 16.12 | 16.60 | 1.5M |
| 2025-02-18 | 16.80 | 16.95 | 16.14 | 16.23 | 1.5M |
| 2025-02-17 | 16.68 | 16.93 | 16.61 | 16.79 | 1.5M |
| 2025-02-14 | 16.50 | 16.90 | 16.49 | 16.63 | 1.5M |
| 2025-02-13 | 16.60 | 16.75 | 16.41 | 16.46 | 1.4M |
| 2025-02-12 | 16.69 | 16.79 | 16.44 | 16.63 | 1.4M |
| 2025-02-11 | 16.92 | 16.98 | 16.50 | 16.69 | 1.5M |
| 2025-02-10 | 16.56 | 16.96 | 16.39 | 16.95 | 2.3M |
| 2025-02-07 | 16.10 | 16.46 | 15.96 | 16.35 | 2.0M |
| 2025-02-06 | 15.85 | 16.00 | 15.60 | 15.99 | 1.3M |
| 2025-02-05 | 15.55 | 15.86 | 15.46 | 15.85 | 1.6M |
| 2025-01-27 | 15.39 | 15.76 | 15.24 | 15.40 | 1.2M |
| 2025-01-24 | 15.22 | 15.39 | 15.15 | 15.38 | 1.2M |
| 2025-01-23 | 15.38 | 15.62 | 15.21 | 15.28 | 1.3M |
| 2025-01-22 | 15.28 | 15.28 | 15.02 | 15.13 | 0.9M |
| 2025-01-21 | 15.83 | 15.90 | 15.23 | 15.28 | 1.3M |
| 2025-01-20 | 15.49 | 15.75 | 15.38 | 15.73 | 1.4M |
| 2025-01-17 | 15.45 | 15.58 | 15.22 | 15.45 | 1.1M |
| 2025-01-16 | 15.58 | 15.65 | 15.27 | 15.44 | 1.3M |
| 2025-01-15 | 15.66 | 15.66 | 15.29 | 15.41 | 1.0M |
| 2025-01-14 | 14.97 | 15.50 | 14.80 | 15.50 | 2.0M |
| 2025-01-13 | 14.63 | 14.92 | 14.26 | 14.90 | 1.1M |
| 2025-01-10 | 15.42 | 15.51 | 14.76 | 14.77 | 1.5M |
| 2025-01-09 | 15.52 | 15.72 | 15.27 | 15.48 | 1.1M |
| 2025-01-08 | 15.71 | 16.02 | 15.23 | 15.61 | 1.8M |
| 2025-01-07 | 15.57 | 15.72 | 15.21 | 15.72 | 1.7M |
| 2025-01-06 | 15.45 | 15.76 | 15.00 | 15.58 | 2.1M |
| 2025-01-03 | 15.89 | 16.00 | 15.22 | 15.26 | 1.5M |
| 2025-01-02 | 16.24 | 16.42 | 15.75 | 15.89 | 1.4M |