26.89
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.36 | 26.45 | 26.34 | 26.34 | 138.7K |
| 09:35 | 26.34 | 26.44 | 26.19 | 26.21 | 69.2K |
| 09:40 | 26.20 | 26.24 | 26.11 | 26.17 | 99.4K |
| 09:45 | 26.18 | 26.24 | 26.11 | 26.12 | 62.4K |
| 09:50 | 26.12 | 26.12 | 26.03 | 26.08 | 149.4K |
| 09:55 | 26.08 | 26.09 | 25.99 | 26.00 | 81.0K |
| 10:00 | 25.98 | 25.98 | 25.89 | 25.95 | 117.8K |
| 10:05 | 25.95 | 26.00 | 25.91 | 25.91 | 44.4K |
| 10:10 | 25.91 | 25.91 | 25.69 | 25.81 | 178.3K |
| 10:15 | 25.81 | 25.81 | 25.68 | 25.68 | 95.8K |
| 10:20 | 25.69 | 25.73 | 25.60 | 25.60 | 81.6K |
| 10:25 | 25.58 | 25.61 | 25.50 | 25.52 | 116.1K |
| 10:30 | 25.52 | 25.54 | 25.40 | 25.46 | 148.1K |
| 10:35 | 25.48 | 25.64 | 25.46 | 25.46 | 68.3K |
| 10:40 | 25.45 | 25.60 | 25.41 | 25.60 | 36.0K |
| 10:45 | 25.60 | 25.64 | 25.56 | 25.57 | 25.2K |
| 10:50 | 25.57 | 25.60 | 25.52 | 25.58 | 33.4K |
| 10:55 | 25.60 | 25.65 | 25.56 | 25.64 | 17.5K |
| 11:00 | 25.64 | 25.64 | 25.59 | 25.61 | 12.7K |
| 11:05 | 25.60 | 25.64 | 25.58 | 25.58 | 12.4K |
| 11:10 | 25.58 | 25.65 | 25.58 | 25.59 | 42.1K |
| 11:15 | 25.61 | 25.66 | 25.57 | 25.66 | 11.7K |
| 11:20 | 25.67 | 25.67 | 25.59 | 25.59 | 11.3K |
| 11:25 | 25.58 | 25.58 | 25.50 | 25.52 | 16.0K |
| 13:00 | 25.50 | 25.50 | 25.43 | 25.43 | 34.1K |
| 13:05 | 25.43 | 25.45 | 25.41 | 25.43 | 34.9K |
| 13:10 | 25.43 | 25.62 | 25.43 | 25.62 | 18.8K |
| 13:15 | 25.61 | 25.65 | 25.54 | 25.54 | 35.1K |
| 13:20 | 25.53 | 25.59 | 25.52 | 25.59 | 26.9K |
| 13:25 | 25.62 | 25.77 | 25.61 | 25.77 | 40.2K |
| 13:30 | 25.77 | 25.81 | 25.69 | 25.69 | 59.2K |
| 13:35 | 25.68 | 25.68 | 25.64 | 25.65 | 12.2K |
| 13:40 | 25.65 | 25.65 | 25.57 | 25.58 | 29.2K |
| 13:45 | 25.60 | 25.61 | 25.57 | 25.61 | 11.7K |
| 13:50 | 25.61 | 25.69 | 25.60 | 25.69 | 17.7K |
| 13:55 | 25.69 | 25.72 | 25.65 | 25.71 | 29.0K |
| 14:00 | 25.71 | 25.72 | 25.60 | 25.62 | 22.3K |
| 14:05 | 25.61 | 25.62 | 25.57 | 25.59 | 24.0K |
| 14:10 | 25.61 | 25.61 | 25.54 | 25.58 | 29.3K |
| 14:15 | 25.61 | 25.73 | 25.61 | 25.73 | 33.5K |
| 14:20 | 25.73 | 25.79 | 25.73 | 25.79 | 30.0K |
| 14:25 | 25.79 | 25.96 | 25.78 | 25.95 | 38.4K |
| 14:30 | 25.94 | 25.98 | 25.90 | 25.95 | 39.6K |
| 14:35 | 25.96 | 25.99 | 25.87 | 25.91 | 38.3K |
| 14:40 | 25.92 | 25.97 | 25.92 | 25.96 | 22.3K |
| 14:45 | 25.97 | 26.06 | 25.96 | 26.05 | 103.6K |
| 14:50 | 26.06 | 26.11 | 26.05 | 26.10 | 79.6K |
| 14:55 | 26.10 | 26.12 | 26.10 | 26.10 | 33.8K |
| 15:40 | 26.11 | 26.11 | 26.11 | 26.11 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 26.30 | 27.08 | 26.06 | 26.89 | 2.3M |
| 2025-09-26 | 26.55 | 26.86 | 26.30 | 26.30 | 1.5M |
| 2025-09-25 | 27.00 | 27.50 | 26.73 | 26.77 | 2.9M |
| 2025-09-24 | 26.11 | 27.88 | 25.87 | 27.27 | 3.6M |
| 2025-09-23 | 26.36 | 26.45 | 25.40 | 26.11 | 2.5M |
| 2025-09-22 | 26.80 | 26.90 | 26.17 | 26.35 | 1.9M |
| 2025-09-19 | 26.65 | 27.16 | 26.65 | 26.77 | 2.1M |
| 2025-09-18 | 27.50 | 27.55 | 26.49 | 26.64 | 4.2M |
| 2025-09-17 | 27.88 | 28.03 | 27.41 | 27.59 | 2.8M |
| 2025-09-16 | 27.80 | 28.15 | 27.56 | 27.98 | 2.5M |
| 2025-09-15 | 28.11 | 28.50 | 27.85 | 27.90 | 2.3M |
| 2025-09-12 | 28.88 | 28.88 | 27.80 | 28.11 | 4.1M |
| 2025-09-11 | 28.60 | 28.73 | 28.18 | 28.68 | 3.2M |
| 2025-09-10 | 28.80 | 28.96 | 28.25 | 28.67 | 3.3M |
| 2025-09-09 | 29.30 | 29.59 | 28.86 | 29.05 | 4.4M |
| 2025-09-08 | 29.55 | 29.68 | 29.00 | 29.47 | 7.5M |
| 2025-09-05 | 27.88 | 29.20 | 27.82 | 29.12 | 7.7M |
| 2025-09-04 | 27.50 | 29.66 | 27.47 | 28.12 | 6.4M |
| 2025-09-03 | 28.11 | 28.68 | 27.40 | 27.47 | 3.5M |
| 2025-09-02 | 28.57 | 28.98 | 27.90 | 28.22 | 4.2M |
| 2025-09-01 | 28.30 | 28.96 | 28.07 | 28.47 | 3.7M |
| 2025-08-29 | 28.57 | 28.95 | 28.11 | 28.44 | 3.4M |
| 2025-08-28 | 28.31 | 28.95 | 27.20 | 28.56 | 4.9M |
| 2025-08-27 | 29.23 | 29.65 | 28.30 | 28.31 | 5.9M |
| 2025-08-26 | 29.62 | 29.75 | 29.22 | 29.30 | 4.3M |
| 2025-08-25 | 29.82 | 30.30 | 29.33 | 29.71 | 6.7M |
| 2025-08-22 | 29.81 | 30.31 | 29.58 | 29.80 | 6.6M |
| 2025-08-21 | 29.32 | 30.80 | 29.13 | 30.11 | 10.7M |
| 2025-08-20 | 30.00 | 30.70 | 29.20 | 29.78 | 9.5M |
| 2025-08-19 | 29.62 | 30.10 | 29.30 | 29.40 | 8.5M |
| 2025-08-18 | 30.89 | 30.89 | 29.06 | 29.86 | 16.2M |
| 2025-08-15 | 26.36 | 29.00 | 26.36 | 29.00 | 8.1M |
| 2025-08-14 | 27.33 | 27.44 | 26.33 | 26.36 | 4.7M |
| 2025-08-13 | 27.48 | 27.66 | 27.16 | 27.37 | 3.2M |
| 2025-08-12 | 27.72 | 27.76 | 27.12 | 27.35 | 4.1M |
| 2025-08-11 | 27.90 | 27.90 | 27.55 | 27.73 | 4.4M |
| 2025-08-08 | 27.38 | 27.95 | 27.05 | 27.78 | 7.5M |
| 2025-08-07 | 27.30 | 27.49 | 27.16 | 27.36 | 3.5M |
| 2025-08-06 | 27.27 | 27.41 | 26.97 | 27.30 | 3.8M |
| 2025-08-05 | 26.70 | 27.30 | 26.60 | 27.27 | 5.1M |
| 2025-08-04 | 26.46 | 26.70 | 26.00 | 26.70 | 3.4M |
| 2025-08-01 | 26.32 | 27.20 | 26.05 | 26.81 | 6.2M |
| 2025-07-31 | 26.61 | 27.20 | 25.98 | 26.04 | 4.7M |
| 2025-07-30 | 26.93 | 27.75 | 26.71 | 26.87 | 6.0M |
| 2025-07-29 | 26.67 | 27.10 | 26.34 | 27.04 | 4.4M |
| 2025-07-28 | 26.56 | 26.88 | 26.33 | 26.72 | 2.9M |
| 2025-07-25 | 27.30 | 27.30 | 26.60 | 26.76 | 4.2M |
| 2025-07-24 | 26.61 | 27.35 | 26.30 | 27.35 | 6.6M |
| 2025-07-23 | 27.93 | 28.29 | 26.94 | 27.02 | 9.3M |
| 2025-07-22 | 27.01 | 28.16 | 26.91 | 27.93 | 10.6M |
| 2025-07-21 | 26.90 | 27.18 | 26.63 | 27.12 | 5.4M |
| 2025-07-18 | 27.00 | 27.37 | 26.65 | 26.84 | 6.0M |
| 2025-07-17 | 28.17 | 28.55 | 27.01 | 27.13 | 9.5M |
| 2025-07-16 | 27.36 | 27.48 | 26.87 | 27.09 | 5.4M |
| 2025-07-15 | 28.00 | 28.05 | 27.13 | 27.35 | 6.3M |
| 2025-07-14 | 28.37 | 28.66 | 27.69 | 27.91 | 6.7M |
| 2025-07-11 | 29.28 | 29.36 | 28.07 | 28.35 | 12.8M |
| 2025-07-10 | 29.14 | 31.33 | 29.10 | 29.26 | 17.3M |
| 2025-07-09 | 29.35 | 31.48 | 29.21 | 29.66 | 21.1M |
| 2025-07-08 | 26.66 | 29.35 | 26.20 | 29.35 | 11.0M |
| 2025-07-07 | 25.61 | 27.03 | 25.48 | 26.68 | 8.7M |
| 2025-07-04 | 28.04 | 28.87 | 25.95 | 26.37 | 14.5M |
| 2025-07-03 | 30.30 | 30.32 | 27.95 | 28.03 | 22.9M |
| 2025-07-02 | 25.61 | 28.12 | 25.61 | 28.12 | 15.1M |
| 2025-07-01 | 27.37 | 27.37 | 25.31 | 25.56 | 14.2M |
| 2025-06-30 | 23.88 | 25.60 | 23.88 | 25.60 | 2.8M |
| 2025-06-27 | 23.20 | 23.65 | 23.20 | 23.27 | 1.3M |
| 2025-06-26 | 23.75 | 23.78 | 23.19 | 23.20 | 1.5M |
| 2025-06-25 | 23.48 | 23.67 | 23.20 | 23.60 | 1.6M |
| 2025-06-24 | 23.04 | 23.49 | 22.93 | 23.47 | 2.2M |
| 2025-06-23 | 21.94 | 22.96 | 21.94 | 22.90 | 2.2M |
| 2025-06-20 | 22.41 | 23.55 | 22.31 | 22.33 | 3.5M |
| 2025-06-19 | 22.70 | 23.11 | 22.31 | 22.31 | 1.5M |
| 2025-06-18 | 22.71 | 22.99 | 22.60 | 22.88 | 1.1M |
| 2025-06-17 | 23.09 | 23.52 | 22.76 | 22.91 | 1.5M |
| 2025-06-16 | 22.69 | 23.34 | 22.49 | 23.08 | 2.0M |
| 2025-06-13 | 23.16 | 23.32 | 22.54 | 22.55 | 2.8M |
| 2025-06-12 | 23.70 | 23.73 | 23.11 | 23.16 | 3.0M |
| 2025-06-11 | 23.71 | 24.18 | 23.70 | 23.73 | 2.1M |
| 2025-06-10 | 24.20 | 24.28 | 23.45 | 23.69 | 3.0M |
| 2025-06-09 | 23.80 | 24.32 | 23.25 | 24.28 | 4.1M |
| 2025-06-06 | 23.64 | 24.80 | 23.60 | 24.29 | 5.3M |
| 2025-06-05 | 23.59 | 24.23 | 23.33 | 23.63 | 2.3M |
| 2025-06-04 | 23.46 | 23.77 | 23.28 | 23.59 | 1.5M |
| 2025-06-03 | 23.07 | 23.39 | 23.00 | 23.26 | 1.5M |
| 2025-05-30 | 23.60 | 23.77 | 23.21 | 23.28 | 1.4M |
| 2025-05-29 | 23.50 | 23.92 | 23.48 | 23.77 | 1.8M |
| 2025-05-28 | 24.01 | 24.19 | 23.53 | 23.58 | 1.6M |
| 2025-05-27 | 24.08 | 24.30 | 23.75 | 24.09 | 2.0M |
| 2025-05-26 | 23.60 | 24.44 | 23.48 | 24.18 | 2.8M |
| 2025-05-23 | 23.88 | 24.48 | 23.61 | 23.62 | 2.6M |
| 2025-05-22 | 24.11 | 24.25 | 23.64 | 23.87 | 2.3M |
| 2025-05-21 | 24.67 | 24.70 | 23.95 | 24.03 | 2.8M |
| 2025-05-20 | 24.26 | 24.49 | 24.01 | 24.49 | 3.0M |
| 2025-05-19 | 24.00 | 24.42 | 23.86 | 24.42 | 3.1M |
| 2025-05-16 | 23.92 | 24.43 | 23.72 | 24.12 | 3.9M |
| 2025-05-15 | 24.40 | 24.48 | 23.82 | 23.86 | 4.2M |
| 2025-05-14 | 24.32 | 24.94 | 24.20 | 24.48 | 8.7M |
| 2025-05-13 | 22.79 | 24.79 | 22.62 | 24.79 | 3.1M |
| 2025-05-12 | 22.36 | 22.63 | 22.14 | 22.54 | 1.9M |
| 2025-05-09 | 22.38 | 22.41 | 21.80 | 22.03 | 1.6M |
| 2025-05-08 | 21.97 | 22.45 | 21.80 | 22.29 | 2.0M |
| 2025-05-07 | 22.36 | 22.36 | 21.69 | 21.97 | 2.2M |
| 2025-05-06 | 21.29 | 21.97 | 21.28 | 21.90 | 2.5M |
| 2025-04-30 | 21.00 | 21.50 | 21.00 | 21.04 | 1.8M |
| 2025-04-29 | 20.87 | 21.20 | 20.77 | 20.92 | 1.3M |
| 2025-04-28 | 20.88 | 21.15 | 20.63 | 20.92 | 1.9M |
| 2025-04-25 | 21.24 | 21.33 | 21.04 | 21.09 | 1.7M |
| 2025-04-24 | 21.77 | 21.79 | 21.07 | 21.13 | 2.6M |
| 2025-04-23 | 22.13 | 22.32 | 21.63 | 21.75 | 2.8M |
| 2025-04-22 | 22.06 | 22.40 | 21.72 | 22.13 | 2.8M |
| 2025-04-21 | 21.77 | 22.22 | 21.67 | 22.09 | 2.4M |
| 2025-04-18 | 22.32 | 22.75 | 21.53 | 21.86 | 3.2M |
| 2025-04-17 | 22.84 | 22.84 | 22.12 | 22.32 | 3.9M |
| 2025-04-16 | 22.57 | 23.98 | 22.33 | 22.52 | 5.8M |
| 2025-04-15 | 23.56 | 24.49 | 23.10 | 23.34 | 6.6M |
| 2025-04-14 | 25.00 | 25.00 | 23.08 | 23.56 | 10.6M |
| 2025-04-11 | 22.43 | 23.57 | 22.20 | 23.57 | 5.2M |
| 2025-04-10 | 19.90 | 21.43 | 19.86 | 21.43 | 4.0M |
| 2025-04-09 | 19.40 | 19.98 | 18.01 | 19.48 | 6.1M |
| 2025-04-08 | 20.01 | 21.27 | 20.01 | 20.01 | 6.2M |
| 2025-04-07 | 22.91 | 23.28 | 22.23 | 22.23 | 1.8M |
| 2025-04-03 | 25.30 | 25.67 | 24.42 | 24.70 | 5.0M |
| 2025-04-02 | 26.02 | 26.46 | 25.51 | 25.67 | 5.3M |
| 2025-04-01 | 25.80 | 26.65 | 25.79 | 26.34 | 7.3M |
| 2025-03-31 | 26.12 | 27.12 | 25.65 | 25.80 | 11.2M |
| 2025-03-28 | 23.97 | 26.38 | 23.86 | 26.38 | 4.0M |
| 2025-03-27 | 24.53 | 24.63 | 23.90 | 23.98 | 2.3M |
| 2025-03-26 | 24.19 | 25.13 | 23.80 | 24.63 | 3.8M |
| 2025-03-25 | 23.36 | 25.50 | 23.27 | 24.25 | 4.1M |
| 2025-03-24 | 24.30 | 24.31 | 23.01 | 23.50 | 2.8M |
| 2025-03-21 | 24.54 | 24.77 | 24.05 | 24.17 | 1.9M |
| 2025-03-20 | 24.76 | 25.03 | 24.57 | 24.66 | 1.8M |
| 2025-03-19 | 25.01 | 25.09 | 24.50 | 24.76 | 2.2M |
| 2025-03-18 | 24.90 | 25.18 | 24.75 | 25.04 | 2.2M |
| 2025-03-17 | 24.70 | 25.24 | 24.60 | 24.82 | 2.1M |
| 2025-03-14 | 24.13 | 24.75 | 23.93 | 24.66 | 2.4M |
| 2025-03-13 | 24.62 | 24.81 | 24.01 | 24.19 | 1.9M |
| 2025-03-12 | 25.12 | 25.15 | 24.64 | 24.66 | 2.0M |
| 2025-03-11 | 24.61 | 25.07 | 24.13 | 25.03 | 3.0M |
| 2025-03-10 | 24.04 | 24.88 | 23.97 | 24.87 | 3.4M |
| 2025-03-07 | 24.33 | 24.53 | 23.86 | 24.02 | 1.9M |
| 2025-03-06 | 23.96 | 24.74 | 23.96 | 24.48 | 2.2M |
| 2025-03-05 | 24.42 | 24.59 | 23.58 | 23.94 | 2.0M |
| 2025-03-04 | 24.08 | 24.45 | 23.93 | 24.41 | 1.6M |
| 2025-03-03 | 24.20 | 24.95 | 24.11 | 24.34 | 2.2M |
| 2025-02-28 | 25.01 | 25.46 | 24.11 | 24.20 | 2.9M |
| 2025-02-27 | 25.37 | 25.37 | 24.47 | 25.01 | 2.8M |
| 2025-02-26 | 24.51 | 25.47 | 24.51 | 25.38 | 3.5M |
| 2025-02-25 | 24.50 | 24.85 | 24.20 | 24.52 | 2.6M |
| 2025-02-24 | 24.30 | 24.65 | 24.04 | 24.53 | 2.3M |
| 2025-02-21 | 23.93 | 24.48 | 23.51 | 24.40 | 2.9M |
| 2025-02-20 | 24.07 | 24.07 | 23.60 | 23.93 | 1.8M |
| 2025-02-19 | 23.70 | 24.24 | 23.52 | 24.08 | 1.8M |
| 2025-02-18 | 24.58 | 24.79 | 23.62 | 23.72 | 2.7M |
| 2025-02-17 | 23.90 | 25.15 | 23.90 | 24.51 | 3.9M |
| 2025-02-14 | 23.61 | 24.18 | 23.61 | 23.90 | 1.6M |
| 2025-02-13 | 24.14 | 24.30 | 23.80 | 23.82 | 1.7M |
| 2025-02-12 | 24.01 | 24.20 | 23.66 | 24.20 | 1.9M |
| 2025-02-11 | 24.48 | 24.62 | 23.86 | 24.04 | 1.8M |
| 2025-02-10 | 24.52 | 24.68 | 24.11 | 24.60 | 2.2M |
| 2025-02-07 | 23.91 | 24.96 | 23.79 | 24.52 | 3.6M |
| 2025-02-06 | 23.27 | 23.84 | 22.95 | 23.79 | 1.8M |
| 2025-02-05 | 22.89 | 23.48 | 22.61 | 23.22 | 1.7M |
| 2025-01-27 | 23.32 | 23.76 | 22.71 | 22.74 | 1.6M |
| 2025-01-24 | 22.80 | 23.39 | 22.60 | 23.30 | 2.1M |
| 2025-01-23 | 23.14 | 23.42 | 22.80 | 22.81 | 1.7M |
| 2025-01-22 | 23.30 | 23.30 | 22.77 | 22.85 | 1.5M |
| 2025-01-21 | 24.06 | 24.24 | 23.18 | 23.37 | 2.7M |
| 2025-01-20 | 24.30 | 24.73 | 24.12 | 24.24 | 1.4M |
| 2025-01-17 | 24.31 | 24.72 | 24.01 | 24.37 | 1.7M |
| 2025-01-16 | 24.55 | 25.08 | 24.27 | 24.55 | 2.2M |
| 2025-01-15 | 24.48 | 25.15 | 24.09 | 24.53 | 2.8M |
| 2025-01-14 | 23.56 | 24.55 | 23.46 | 24.46 | 2.9M |
| 2025-01-13 | 22.79 | 23.35 | 22.50 | 23.34 | 1.8M |
| 2025-01-10 | 24.52 | 24.72 | 23.18 | 23.19 | 2.9M |
| 2025-01-09 | 24.40 | 25.56 | 24.30 | 24.61 | 2.5M |
| 2025-01-08 | 25.24 | 25.57 | 24.07 | 24.60 | 2.8M |
| 2025-01-07 | 25.76 | 25.76 | 24.78 | 25.25 | 3.0M |
| 2025-01-06 | 24.50 | 26.14 | 22.23 | 25.77 | 4.3M |
| 2025-01-03 | 27.32 | 27.75 | 24.57 | 24.70 | 5.2M |
| 2025-01-02 | 28.30 | 28.72 | 27.03 | 27.22 | 4.1M |