25.40
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 25.30 | 25.30 | 25.30 | 25.30 | 13.7K |
| 09:31 | 25.26 | 25.26 | 25.24 | 25.25 | 3.4K |
| 09:32 | 25.26 | 25.26 | 25.25 | 25.25 | 2.1K |
| 09:33 | 25.24 | 25.24 | 25.21 | 25.21 | 1.1K |
| 09:34 | 25.21 | 25.21 | 25.20 | 25.20 | 2.4K |
| 09:35 | 25.23 | 25.23 | 25.22 | 25.22 | 4.2K |
| 09:36 | 25.21 | 25.21 | 25.20 | 25.20 | 1.7K |
| 09:37 | 25.19 | 25.19 | 25.19 | 25.19 | 2.7K |
| 09:38 | 25.18 | 25.18 | 25.17 | 25.17 | 0.4K |
| 09:39 | 25.15 | 25.15 | 25.15 | 25.15 | 1.0K |
| 09:40 | 25.15 | 25.16 | 25.15 | 25.16 | 3.4K |
| 09:41 | 25.17 | 25.17 | 25.16 | 25.16 | 3.0K |
| 09:42 | 25.16 | 25.16 | 25.15 | 25.15 | 7.8K |
| 09:43 | 25.14 | 25.16 | 25.14 | 25.15 | 1.9K |
| 09:44 | 25.15 | 25.17 | 25.15 | 25.17 | 3.7K |
| 09:45 | 25.17 | 25.18 | 25.17 | 25.18 | 2.1K |
| 09:46 | 25.18 | 25.19 | 25.18 | 25.19 | 3.0K |
| 09:47 | 25.19 | 25.20 | 25.19 | 25.20 | 3.2K |
| 09:48 | 25.20 | 25.20 | 25.19 | 25.19 | 2.2K |
| 09:49 | 25.18 | 25.19 | 25.18 | 25.19 | 2.5K |
| 09:50 | 25.20 | 25.20 | 25.19 | 25.19 | 1.5K |
| 09:51 | 25.21 | 25.21 | 25.21 | 25.21 | 2.5K |
| 09:52 | 25.21 | 25.21 | 25.21 | 25.21 | 1.9K |
| 09:53 | 25.21 | 25.21 | 25.21 | 25.21 | 0.9K |
| 09:54 | 25.21 | 25.22 | 25.21 | 25.22 | 2.7K |
| 09:56 | 25.22 | 25.23 | 25.22 | 25.23 | 0.8K |
| 09:57 | 25.23 | 25.23 | 25.23 | 25.23 | 0.4K |
| 09:58 | 25.23 | 25.23 | 25.23 | 25.23 | 1.4K |
| 09:59 | 25.23 | 25.23 | 25.23 | 25.23 | 0.5K |
| 10:00 | 25.24 | 25.24 | 25.21 | 25.21 | 5.3K |
| 10:01 | 25.21 | 25.21 | 25.20 | 25.20 | 2.8K |
| 10:02 | 25.20 | 25.20 | 25.19 | 25.19 | 2.1K |
| 10:03 | 25.19 | 25.19 | 25.19 | 25.19 | 2.1K |
| 10:04 | 25.19 | 25.19 | 25.19 | 25.19 | 0.6K |
| 10:05 | 25.20 | 25.20 | 25.19 | 25.19 | 5.4K |
| 10:07 | 25.19 | 25.19 | 25.19 | 25.19 | 2.3K |
| 10:09 | 25.20 | 25.20 | 25.20 | 25.20 | 1.1K |
| 10:10 | 25.20 | 25.20 | 25.20 | 25.20 | 3.3K |
| 10:13 | 25.20 | 25.20 | 25.20 | 25.20 | 3.9K |
| 10:14 | 25.20 | 25.20 | 25.20 | 25.20 | 0.2K |
| 10:15 | 25.20 | 25.20 | 25.20 | 25.20 | 0.2K |
| 10:16 | 25.20 | 25.21 | 25.20 | 25.21 | 1.9K |
| 10:17 | 25.21 | 25.21 | 25.21 | 25.21 | 1.2K |
| 10:18 | 25.22 | 25.22 | 25.21 | 25.21 | 2.1K |
| 10:19 | 25.20 | 25.20 | 25.20 | 25.20 | 3.1K |
| 10:20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.2K |
| 10:22 | 25.19 | 25.19 | 25.19 | 25.19 | 1.0K |
| 10:23 | 25.19 | 25.19 | 25.19 | 25.19 | 0.3K |
| 10:24 | 25.18 | 25.18 | 25.18 | 25.18 | 1.1K |
| 10:26 | 25.18 | 25.18 | 25.18 | 25.18 | 1.7K |
| 10:28 | 25.19 | 25.20 | 25.19 | 25.20 | 18.3K |
| 10:29 | 25.19 | 25.19 | 25.19 | 25.19 | 2.2K |
| 10:31 | 25.19 | 25.19 | 25.19 | 25.19 | 17.4K |
| 10:32 | 25.20 | 25.20 | 25.20 | 25.20 | 13.7K |
| 10:34 | 25.20 | 25.21 | 25.20 | 25.21 | 7.4K |
| 10:35 | 25.21 | 25.21 | 25.21 | 25.21 | 1.0K |
| 10:36 | 25.21 | 25.21 | 25.21 | 25.21 | 0.4K |
| 10:37 | 25.21 | 25.22 | 25.21 | 25.22 | 2.1K |
| 10:38 | 25.21 | 25.22 | 25.21 | 25.22 | 5.4K |
| 10:39 | 25.22 | 25.22 | 25.22 | 25.22 | 3.8K |
| 10:40 | 25.22 | 25.22 | 25.21 | 25.21 | 17.9K |
| 10:42 | 25.22 | 25.22 | 25.22 | 25.22 | 0.1K |
| 10:43 | 25.21 | 25.22 | 25.21 | 25.22 | 9.9K |
| 10:44 | 25.22 | 25.23 | 25.22 | 25.23 | 9.9K |
| 10:45 | 25.23 | 25.23 | 25.23 | 25.23 | 0.4K |
| 10:47 | 25.23 | 25.24 | 25.23 | 25.24 | 30.1K |
| 10:48 | 25.24 | 25.24 | 25.24 | 25.24 | 0.1K |
| 10:49 | 25.24 | 25.24 | 25.24 | 25.24 | 8.7K |
| 10:50 | 25.25 | 25.26 | 25.25 | 25.26 | 1.9K |
| 10:52 | 25.26 | 25.27 | 25.26 | 25.26 | 19.8K |
| 10:53 | 25.26 | 25.27 | 25.25 | 25.27 | 16.3K |
| 10:55 | 25.27 | 25.27 | 25.27 | 25.27 | 0.4K |
| 10:56 | 25.26 | 25.27 | 25.26 | 25.27 | 13.5K |
| 10:57 | 25.26 | 25.26 | 25.26 | 25.26 | 1.7K |
| 11:00 | 25.26 | 25.26 | 25.26 | 25.26 | 9.7K |
| 11:01 | 25.27 | 25.28 | 25.27 | 25.28 | 9.0K |
| 11:02 | 25.29 | 25.29 | 25.29 | 25.29 | 1.2K |
| 11:03 | 25.27 | 25.27 | 25.27 | 25.27 | 9.5K |
| 11:04 | 25.26 | 25.28 | 25.26 | 25.28 | 10.6K |
| 11:05 | 25.28 | 25.28 | 25.27 | 25.27 | 1.0K |
| 11:06 | 25.27 | 25.27 | 25.27 | 25.27 | 0.9K |
| 11:07 | 25.27 | 25.27 | 25.27 | 25.27 | 0.5K |
| 11:08 | 25.28 | 25.28 | 25.27 | 25.27 | 14.6K |
| 11:09 | 25.28 | 25.28 | 25.28 | 25.28 | 0.8K |
| 11:10 | 25.28 | 25.28 | 25.28 | 25.28 | 0.2K |
| 11:11 | 25.27 | 25.27 | 25.27 | 25.27 | 8.9K |
| 11:12 | 25.27 | 25.28 | 25.27 | 25.28 | 8.2K |
| 11:13 | 25.29 | 25.29 | 25.29 | 25.29 | 0.3K |
| 11:14 | 25.28 | 25.28 | 25.28 | 25.28 | 3.1K |
| 11:15 | 25.28 | 25.28 | 25.28 | 25.28 | 1.0K |
| 11:16 | 25.28 | 25.28 | 25.27 | 25.28 | 16.1K |
| 11:17 | 25.29 | 25.29 | 25.29 | 25.29 | 1.3K |
| 11:18 | 25.29 | 25.29 | 25.29 | 25.29 | 0.6K |
| 11:19 | 25.29 | 25.29 | 25.29 | 25.29 | 0.2K |
| 11:20 | 25.29 | 25.30 | 25.29 | 25.30 | 1.0K |
| 11:21 | 25.30 | 25.30 | 25.30 | 25.30 | 0.4K |
| 11:22 | 25.29 | 25.29 | 25.29 | 25.29 | 0.1K |
| 11:23 | 25.30 | 25.30 | 25.29 | 25.29 | 16.0K |
| 11:25 | 25.28 | 25.28 | 25.28 | 25.28 | 11.4K |
| 11:26 | 25.29 | 25.29 | 25.29 | 25.29 | 0.8K |
| 11:27 | 25.29 | 25.29 | 25.29 | 25.29 | 26.9K |
| 11:28 | 25.29 | 25.29 | 25.29 | 25.29 | 1.3K |
| 11:29 | 25.29 | 25.30 | 25.29 | 25.29 | 24.1K |
| 11:30 | 25.29 | 25.29 | 25.29 | 25.29 | 1.0K |
| 11:31 | 25.29 | 25.29 | 25.29 | 25.29 | 8.7K |
| 11:33 | 25.29 | 25.30 | 25.29 | 25.30 | 1.0K |
| 11:34 | 25.30 | 25.30 | 25.29 | 25.29 | 9.9K |
| 11:35 | 25.29 | 25.29 | 25.29 | 25.29 | 3.0K |
| 11:36 | 25.29 | 25.30 | 25.29 | 25.29 | 2.5K |
| 11:41 | 25.28 | 25.29 | 25.28 | 25.29 | 8.2K |
| 11:42 | 25.29 | 25.29 | 25.29 | 25.29 | 1.5K |
| 11:43 | 25.29 | 25.29 | 25.29 | 25.29 | 0.2K |
| 11:44 | 25.29 | 25.29 | 25.29 | 25.29 | 0.8K |
| 11:46 | 25.28 | 25.28 | 25.28 | 25.28 | 2.6K |
| 11:47 | 25.27 | 25.27 | 25.27 | 25.27 | 1.0K |
| 11:48 | 25.27 | 25.27 | 25.27 | 25.27 | 15.1K |
| 11:49 | 25.27 | 25.27 | 25.27 | 25.27 | 0.2K |
| 11:50 | 25.28 | 25.28 | 25.28 | 25.28 | 3.1K |
| 11:51 | 25.28 | 25.28 | 25.27 | 25.27 | 25.0K |
| 11:52 | 25.27 | 25.27 | 25.27 | 25.27 | 1.7K |
| 11:53 | 25.27 | 25.27 | 25.27 | 25.27 | 0.4K |
| 11:54 | 25.27 | 25.27 | 25.26 | 25.26 | 0.4K |
| 11:55 | 25.27 | 25.28 | 25.26 | 25.27 | 12.5K |
| 11:56 | 25.26 | 25.26 | 25.26 | 25.26 | 6.5K |
| 11:57 | 25.26 | 25.26 | 25.26 | 25.26 | 0.8K |
| 11:58 | 25.27 | 25.27 | 25.27 | 25.27 | 0.6K |
| 12:00 | 25.27 | 25.28 | 25.27 | 25.28 | 19.1K |
| 12:01 | 25.28 | 25.29 | 25.28 | 25.29 | 4.1K |
| 12:02 | 25.28 | 25.28 | 25.28 | 25.28 | 10.7K |
| 12:03 | 25.28 | 25.29 | 25.28 | 25.29 | 12.3K |
| 12:04 | 25.28 | 25.29 | 25.28 | 25.29 | 0.7K |
| 12:05 | 25.29 | 25.29 | 25.29 | 25.29 | 2.2K |
| 12:06 | 25.29 | 25.29 | 25.29 | 25.29 | 0.4K |
| 12:08 | 25.29 | 25.29 | 25.29 | 25.29 | 1.2K |
| 12:09 | 25.29 | 25.29 | 25.29 | 25.29 | 0.6K |
| 12:10 | 25.29 | 25.29 | 25.29 | 25.29 | 0.4K |
| 12:11 | 25.29 | 25.29 | 25.28 | 25.28 | 0.4K |
| 12:12 | 25.28 | 25.28 | 25.27 | 25.28 | 15.4K |
| 12:13 | 25.28 | 25.29 | 25.28 | 25.29 | 4.2K |
| 12:14 | 25.28 | 25.28 | 25.28 | 25.28 | 17.5K |
| 12:15 | 25.27 | 25.27 | 25.27 | 25.27 | 24.7K |
| 12:16 | 25.27 | 25.28 | 25.27 | 25.27 | 19.9K |
| 12:17 | 25.27 | 25.28 | 25.27 | 25.27 | 28.9K |
| 12:19 | 25.26 | 25.26 | 25.26 | 25.26 | 9.0K |
| 12:20 | 25.27 | 25.27 | 25.27 | 25.27 | 10.1K |
| 12:21 | 25.28 | 25.28 | 25.28 | 25.28 | 7.8K |
| 12:22 | 25.28 | 25.28 | 25.28 | 25.28 | 2.4K |
| 12:23 | 25.28 | 25.28 | 25.28 | 25.28 | 0.5K |
| 12:24 | 25.28 | 25.28 | 25.28 | 25.28 | 5.6K |
| 12:25 | 25.29 | 25.30 | 25.29 | 25.30 | 1.1K |
| 12:27 | 25.30 | 25.30 | 25.29 | 25.30 | 12.3K |
| 12:29 | 25.30 | 25.30 | 25.30 | 25.30 | 0.8K |
| 12:30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.3K |
| 12:31 | 25.30 | 25.30 | 25.30 | 25.30 | 2.3K |
| 12:32 | 25.29 | 25.29 | 25.29 | 25.29 | 8.5K |
| 12:33 | 25.29 | 25.29 | 25.29 | 25.29 | 1.8K |
| 12:34 | 25.29 | 25.29 | 25.29 | 25.29 | 14.7K |
| 12:35 | 25.29 | 25.30 | 25.29 | 25.30 | 0.8K |
| 12:36 | 25.30 | 25.30 | 25.29 | 25.29 | 4.9K |
| 12:37 | 25.30 | 25.30 | 25.30 | 25.30 | 0.4K |
| 12:38 | 25.31 | 25.31 | 25.31 | 25.31 | 1.0K |
| 12:41 | 25.31 | 25.31 | 25.30 | 25.30 | 23.8K |
| 12:42 | 25.30 | 25.30 | 25.30 | 25.30 | 14.6K |
| 12:43 | 25.31 | 25.32 | 25.31 | 25.31 | 9.8K |
| 12:44 | 25.31 | 25.31 | 25.30 | 25.31 | 2.3K |
| 12:45 | 25.31 | 25.31 | 25.31 | 25.31 | 7.5K |
| 12:46 | 25.31 | 25.32 | 25.31 | 25.32 | 1.7K |
| 12:47 | 25.31 | 25.32 | 25.31 | 25.32 | 1.4K |
| 12:48 | 25.32 | 25.32 | 25.32 | 25.32 | 0.6K |
| 12:49 | 25.33 | 25.33 | 25.33 | 25.33 | 0.1K |
| 12:50 | 25.32 | 25.33 | 25.32 | 25.33 | 19.9K |
| 12:52 | 25.32 | 25.32 | 25.32 | 25.32 | 13.8K |
| 12:53 | 25.33 | 25.33 | 25.33 | 25.33 | 1.6K |
| 12:55 | 25.33 | 25.33 | 25.33 | 25.33 | 0.4K |
| 12:56 | 25.33 | 25.34 | 25.33 | 25.34 | 0.4K |
| 12:57 | 25.33 | 25.33 | 25.33 | 25.33 | 0.5K |
| 12:58 | 25.33 | 25.33 | 25.33 | 25.33 | 2.6K |
| 13:02 | 25.34 | 25.34 | 25.34 | 25.34 | 0.5K |
| 13:05 | 25.34 | 25.34 | 25.34 | 25.34 | 0.2K |
| 13:07 | 25.34 | 25.34 | 25.34 | 25.34 | 1.3K |
| 13:08 | 25.34 | 25.34 | 25.34 | 25.34 | 0.7K |
| 13:09 | 25.34 | 25.34 | 25.34 | 25.34 | 0.9K |
| 13:10 | 25.34 | 25.34 | 25.34 | 25.34 | 1.3K |
| 13:11 | 25.35 | 25.35 | 25.35 | 25.35 | 0.7K |
| 13:14 | 25.35 | 25.35 | 25.35 | 25.35 | 0.1K |
| 13:15 | 25.35 | 25.35 | 25.33 | 25.33 | 10.2K |
| 13:16 | 25.34 | 25.34 | 25.34 | 25.34 | 7.2K |
| 13:18 | 25.34 | 25.35 | 25.34 | 25.35 | 2.1K |
| 13:19 | 25.34 | 25.34 | 25.34 | 25.34 | 8.9K |
| 13:20 | 25.33 | 25.33 | 25.33 | 25.33 | 6.7K |
| 13:21 | 25.34 | 25.34 | 25.34 | 25.34 | 0.6K |
| 13:23 | 25.35 | 25.35 | 25.35 | 25.35 | 13.0K |
| 13:24 | 25.35 | 25.35 | 25.35 | 25.35 | 1.9K |
| 13:25 | 25.35 | 25.35 | 25.35 | 25.35 | 9.4K |
| 13:26 | 25.35 | 25.35 | 25.35 | 25.35 | 0.3K |
| 13:27 | 25.35 | 25.35 | 25.34 | 25.34 | 0.8K |
| 13:28 | 25.34 | 25.34 | 25.34 | 25.34 | 11.2K |
| 13:30 | 25.35 | 25.35 | 25.35 | 25.35 | 1.0K |
| 13:33 | 25.36 | 25.36 | 25.36 | 25.36 | 0.2K |
| 13:34 | 25.36 | 25.36 | 25.36 | 25.36 | 0.3K |
| 13:35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.2K |
| 13:36 | 25.35 | 25.35 | 25.35 | 25.35 | 0.3K |
| 13:37 | 25.35 | 25.36 | 25.35 | 25.36 | 10.4K |
| 13:41 | 25.34 | 25.35 | 25.34 | 25.35 | 1.0K |
| 13:42 | 25.35 | 25.35 | 25.35 | 25.35 | 0.1K |
| 13:43 | 25.36 | 25.36 | 25.36 | 25.36 | 8.0K |
| 13:46 | 25.36 | 25.36 | 25.36 | 25.36 | 1.0K |
| 13:47 | 25.37 | 25.37 | 25.37 | 25.37 | 0.3K |
| 13:48 | 25.37 | 25.37 | 25.37 | 25.37 | 0.3K |
| 13:50 | 25.36 | 25.36 | 25.36 | 25.36 | 3.2K |
| 13:51 | 25.36 | 25.36 | 25.36 | 25.36 | 0.2K |
| 13:52 | 25.36 | 25.36 | 25.35 | 25.35 | 16.5K |
| 13:57 | 25.35 | 25.35 | 25.35 | 25.35 | 0.2K |
| 13:58 | 25.35 | 25.35 | 25.34 | 25.34 | 0.7K |
| 13:59 | 25.35 | 25.35 | 25.34 | 25.34 | 0.6K |
| 14:00 | 25.35 | 25.35 | 25.35 | 25.35 | 0.4K |
| 14:02 | 25.35 | 25.36 | 25.35 | 25.36 | 4.5K |
| 14:03 | 25.36 | 25.36 | 25.35 | 25.35 | 3.2K |
| 14:04 | 25.34 | 25.34 | 25.34 | 25.34 | 1.9K |
| 14:05 | 25.33 | 25.33 | 25.33 | 25.33 | 0.8K |
| 14:06 | 25.34 | 25.34 | 25.34 | 25.34 | 0.2K |
| 14:07 | 25.34 | 25.34 | 25.34 | 25.34 | 1.1K |
| 14:08 | 25.34 | 25.34 | 25.34 | 25.34 | 0.2K |
| 14:09 | 25.33 | 25.33 | 25.33 | 25.33 | 3.3K |
| 14:10 | 25.34 | 25.34 | 25.34 | 25.34 | 0.1K |
| 14:11 | 25.34 | 25.34 | 25.34 | 25.34 | 13.4K |
| 14:12 | 25.34 | 25.34 | 25.34 | 25.34 | 0.3K |
| 14:13 | 25.34 | 25.34 | 25.34 | 25.34 | 1.9K |
| 14:15 | 25.34 | 25.34 | 25.34 | 25.34 | 0.2K |
| 14:16 | 25.33 | 25.33 | 25.33 | 25.33 | 3.0K |
| 14:17 | 25.33 | 25.33 | 25.33 | 25.33 | 0.8K |
| 14:19 | 25.33 | 25.33 | 25.33 | 25.33 | 0.1K |
| 14:20 | 25.33 | 25.34 | 25.33 | 25.34 | 5.6K |
| 14:21 | 25.34 | 25.34 | 25.34 | 25.34 | 0.6K |
| 14:23 | 25.34 | 25.34 | 25.34 | 25.34 | 2.2K |
| 14:24 | 25.34 | 25.35 | 25.34 | 25.35 | 18.5K |
| 14:25 | 25.34 | 25.35 | 25.34 | 25.35 | 8.3K |
| 14:26 | 25.34 | 25.34 | 25.34 | 25.34 | 8.6K |
| 14:27 | 25.33 | 25.33 | 25.33 | 25.33 | 0.2K |
| 14:28 | 25.34 | 25.34 | 25.33 | 25.33 | 1.0K |
| 14:29 | 25.33 | 25.33 | 25.33 | 25.33 | 1.9K |
| 14:30 | 25.33 | 25.33 | 25.33 | 25.33 | 17.4K |
| 14:31 | 25.34 | 25.34 | 25.34 | 25.34 | 1.4K |
| 14:32 | 25.34 | 25.34 | 25.34 | 25.34 | 0.3K |
| 14:33 | 25.33 | 25.33 | 25.33 | 25.33 | 2.7K |
| 14:34 | 25.33 | 25.33 | 25.33 | 25.33 | 2.0K |
| 14:35 | 25.33 | 25.34 | 25.33 | 25.34 | 1.7K |
| 14:36 | 25.34 | 25.34 | 25.34 | 25.34 | 1.0K |
| 14:39 | 25.34 | 25.34 | 25.34 | 25.34 | 0.1K |
| 14:40 | 25.34 | 25.34 | 25.34 | 25.34 | 1.1K |
| 14:41 | 25.34 | 25.34 | 25.34 | 25.34 | 0.7K |
| 14:42 | 25.35 | 25.35 | 25.35 | 25.35 | 2.9K |
| 14:43 | 25.35 | 25.35 | 25.34 | 25.34 | 1.7K |
| 14:45 | 25.34 | 25.34 | 25.34 | 25.34 | 0.1K |
| 14:46 | 25.34 | 25.34 | 25.33 | 25.33 | 6.1K |
| 14:47 | 25.33 | 25.33 | 25.33 | 25.33 | 16.5K |
| 14:49 | 25.33 | 25.33 | 25.33 | 25.33 | 0.1K |
| 14:50 | 25.34 | 25.34 | 25.34 | 25.34 | 2.1K |
| 14:53 | 25.35 | 25.35 | 25.35 | 25.35 | 2.1K |
| 14:55 | 25.35 | 25.35 | 25.35 | 25.35 | 0.2K |
| 14:56 | 25.35 | 25.36 | 25.35 | 25.36 | 8.4K |
| 14:57 | 25.36 | 25.36 | 25.36 | 25.36 | 1.2K |
| 15:00 | 25.36 | 25.36 | 25.36 | 25.36 | 0.5K |
| 15:01 | 25.35 | 25.35 | 25.35 | 25.35 | 6.2K |
| 15:02 | 25.35 | 25.35 | 25.35 | 25.35 | 1.5K |
| 15:03 | 25.35 | 25.35 | 25.35 | 25.35 | 3.0K |
| 15:04 | 25.36 | 25.36 | 25.36 | 25.36 | 0.6K |
| 15:06 | 25.35 | 25.36 | 25.35 | 25.36 | 2.6K |
| 15:07 | 25.37 | 25.37 | 25.37 | 25.37 | 4.7K |
| 15:08 | 25.37 | 25.37 | 25.36 | 25.36 | 9.8K |
| 15:09 | 25.36 | 25.36 | 25.35 | 25.35 | 0.4K |
| 15:10 | 25.35 | 25.35 | 25.35 | 25.35 | 2.5K |
| 15:11 | 25.35 | 25.35 | 25.34 | 25.34 | 9.4K |
| 15:12 | 25.34 | 25.34 | 25.34 | 25.34 | 4.9K |
| 15:13 | 25.35 | 25.35 | 25.35 | 25.35 | 0.4K |
| 15:14 | 25.35 | 25.35 | 25.35 | 25.35 | 16.4K |
| 15:15 | 25.35 | 25.35 | 25.35 | 25.35 | 1.6K |
| 15:16 | 25.36 | 25.36 | 25.35 | 25.35 | 9.8K |
| 15:17 | 25.35 | 25.35 | 25.35 | 25.35 | 22.7K |
| 15:18 | 25.36 | 25.36 | 25.36 | 25.36 | 0.6K |
| 15:19 | 25.36 | 25.36 | 25.36 | 25.36 | 2.1K |
| 15:22 | 25.35 | 25.35 | 25.35 | 25.35 | 10.9K |
| 15:23 | 25.35 | 25.35 | 25.35 | 25.35 | 0.3K |
| 15:24 | 25.35 | 25.35 | 25.35 | 25.35 | 0.5K |
| 15:25 | 25.36 | 25.36 | 25.36 | 25.36 | 11.0K |
| 15:27 | 25.36 | 25.36 | 25.36 | 25.36 | 0.1K |
| 15:28 | 25.36 | 25.36 | 25.35 | 25.35 | 16.9K |
| 15:29 | 25.35 | 25.35 | 25.35 | 25.35 | 0.1K |
| 15:30 | 25.34 | 25.35 | 25.34 | 25.35 | 0.7K |
| 15:31 | 25.35 | 25.35 | 25.35 | 25.35 | 1.2K |
| 15:32 | 25.35 | 25.35 | 25.35 | 25.34 | 0.9K |
| 15:33 | 25.35 | 25.35 | 25.35 | 25.35 | 1.0K |
| 15:34 | 25.35 | 25.35 | 25.34 | 25.34 | 0.9K |
| 15:35 | 25.34 | 25.34 | 25.34 | 25.34 | 5.8K |
| 15:36 | 25.35 | 25.35 | 25.34 | 25.34 | 10.5K |
| 15:38 | 25.34 | 25.34 | 25.34 | 25.34 | 2.0K |
| 15:39 | 25.36 | 25.36 | 25.36 | 25.36 | 8.5K |
| 15:40 | 25.37 | 25.37 | 25.35 | 25.35 | 18.1K |
| 15:41 | 25.36 | 25.36 | 25.35 | 25.36 | 33.9K |
| 15:42 | 25.35 | 25.35 | 25.35 | 25.35 | 10.6K |
| 15:43 | 25.36 | 25.36 | 25.36 | 25.36 | 3.4K |
| 15:47 | 25.36 | 25.36 | 25.36 | 25.36 | 1.0K |
| 15:48 | 25.36 | 25.36 | 25.36 | 25.36 | 16.0K |
| 15:49 | 25.37 | 25.37 | 25.37 | 25.37 | 6.6K |
| 15:50 | 25.37 | 25.38 | 25.37 | 25.38 | 15.9K |
| 15:51 | 25.38 | 25.38 | 25.38 | 25.38 | 8.2K |
| 15:52 | 25.39 | 25.39 | 25.37 | 25.38 | 19.6K |
| 15:53 | 25.39 | 25.40 | 25.39 | 25.39 | 14.5K |
| 15:54 | 25.39 | 25.39 | 25.37 | 25.37 | 8.7K |
| 15:55 | 25.38 | 25.38 | 25.37 | 25.37 | 2.3K |
| 15:56 | 25.38 | 25.38 | 25.38 | 25.38 | 7.2K |
| 15:57 | 25.38 | 25.38 | 25.38 | 25.38 | 1.8K |
| 15:58 | 25.38 | 25.38 | 25.38 | 25.38 | 6.4K |
| 15:59 | 25.38 | 25.38 | 25.36 | 25.37 | 77.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.24 | 25.43 | 25.22 | 25.40 | 1.7M |
| 2025-09-25 | 25.20 | 25.27 | 25.10 | 25.16 | 1.4M |
| 2025-09-24 | 25.48 | 25.48 | 25.25 | 25.25 | 1.7M |
| 2025-09-23 | 25.44 | 25.55 | 25.39 | 25.51 | 2.5M |
| 2025-09-22 | 25.30 | 25.40 | 25.14 | 25.37 | 1.7M |
| 2025-09-19 | 25.40 | 25.47 | 25.32 | 25.33 | 1.9M |
| 2025-09-18 | 25.35 | 25.51 | 25.35 | 25.46 | 1.4M |
| 2025-09-17 | 25.57 | 25.77 | 25.37 | 25.42 | 1.4M |
| 2025-09-16 | 25.64 | 25.67 | 25.47 | 25.52 | 1.3M |
| 2025-09-15 | 25.99 | 25.99 | 25.82 | 25.85 | 1.3M |
| 2025-09-12 | 25.83 | 25.94 | 25.78 | 25.86 | 1.3M |
| 2025-09-11 | 25.58 | 25.93 | 25.55 | 25.91 | 1.5M |
| 2025-09-10 | 25.55 | 25.67 | 25.49 | 25.53 | 0.6M |
| 2025-09-09 | 25.51 | 25.53 | 25.44 | 25.51 | 0.4M |
| 2025-09-08 | 25.53 | 25.58 | 25.42 | 25.57 | 0.5M |
| 2025-09-05 | 25.51 | 25.69 | 25.44 | 25.60 | 0.7M |
| 2025-09-04 | 25.23 | 25.35 | 25.13 | 25.35 | 1.6M |
| 2025-09-03 | 25.06 | 25.19 | 25.03 | 25.19 | 0.9M |
| 2025-09-02 | 25.26 | 25.29 | 25.06 | 25.12 | 0.8M |
| 2025-08-29 | 25.45 | 25.58 | 25.44 | 25.58 | 0.6M |
| 2025-08-28 | 25.51 | 25.53 | 25.32 | 25.46 | 1.3M |
| 2025-08-27 | 25.22 | 25.52 | 25.22 | 25.49 | 7.6M |
| 2025-08-26 | 25.27 | 25.36 | 25.21 | 25.24 | 1.2M |
| 2025-08-25 | 25.40 | 25.47 | 25.27 | 25.27 | 0.6M |
| 2025-08-22 | 25.14 | 25.57 | 25.12 | 25.43 | 0.4M |
| 2025-08-21 | 25.06 | 25.13 | 24.97 | 25.05 | 1.9M |
| 2025-08-20 | 25.10 | 25.32 | 25.10 | 25.15 | 0.9M |
| 2025-08-19 | 24.79 | 25.09 | 24.79 | 25.05 | 2.6M |
| 2025-08-18 | 24.87 | 24.90 | 24.70 | 24.70 | 0.5M |
| 2025-08-15 | 24.81 | 24.91 | 24.76 | 24.89 | 0.7M |
| 2025-08-14 | 24.81 | 24.83 | 24.65 | 24.79 | 2.2M |
| 2025-08-13 | 24.80 | 24.99 | 24.75 | 24.96 | 0.6M |
| 2025-08-12 | 24.64 | 24.75 | 24.54 | 24.73 | 3.0M |
| 2025-08-11 | 24.63 | 24.73 | 24.57 | 24.60 | 0.6M |
| 2025-08-08 | 24.83 | 24.90 | 24.68 | 24.72 | 0.6M |
| 2025-08-07 | 24.86 | 24.87 | 24.69 | 24.84 | 1.3M |
| 2025-08-06 | 24.93 | 24.96 | 24.74 | 24.74 | 1.8M |
| 2025-08-05 | 24.68 | 24.89 | 24.65 | 24.86 | 0.8M |
| 2025-08-04 | 24.57 | 24.76 | 24.53 | 24.71 | 0.4M |
| 2025-08-01 | 24.59 | 24.68 | 24.28 | 24.45 | 0.8M |
| 2025-07-31 | 24.70 | 24.80 | 24.45 | 24.46 | 0.9M |
| 2025-07-30 | 25.08 | 25.12 | 24.69 | 24.81 | 0.6M |
| 2025-07-29 | 24.85 | 25.12 | 24.78 | 25.12 | 0.8M |
| 2025-07-28 | 25.04 | 25.04 | 24.72 | 24.74 | 0.3M |
| 2025-07-25 | 25.08 | 25.11 | 24.86 | 25.11 | 0.4M |
| 2025-07-24 | 25.18 | 25.21 | 25.10 | 25.11 | 0.4M |
| 2025-07-23 | 25.22 | 25.29 | 25.17 | 25.26 | 1.6M |
| 2025-07-22 | 24.96 | 25.25 | 24.95 | 25.24 | 0.4M |
| 2025-07-21 | 24.91 | 25.00 | 24.84 | 24.89 | 0.5M |
| 2025-07-18 | 24.83 | 24.85 | 24.69 | 24.77 | 0.3M |
| 2025-07-17 | 24.73 | 24.80 | 24.63 | 24.73 | 0.4M |
| 2025-07-16 | 24.69 | 24.81 | 24.60 | 24.80 | 0.8M |
| 2025-07-15 | 24.90 | 24.92 | 24.53 | 24.60 | 1.0M |
| 2025-07-14 | 24.74 | 24.91 | 24.74 | 24.91 | 0.7M |
| 2025-07-11 | 24.60 | 24.76 | 24.50 | 24.72 | 0.9M |
| 2025-07-10 | 24.60 | 24.89 | 24.59 | 24.78 | 0.4M |
| 2025-07-09 | 24.70 | 24.72 | 24.60 | 24.68 | 0.6M |
| 2025-07-08 | 24.65 | 24.75 | 24.59 | 24.68 | 0.9M |
| 2025-07-07 | 24.95 | 25.05 | 24.62 | 24.74 | 0.9M |
| 2025-07-03 | 24.90 | 25.02 | 24.88 | 24.95 | 0.3M |
| 2025-07-02 | 24.85 | 24.92 | 24.68 | 24.88 | 0.8M |
| 2025-07-01 | 24.65 | 25.02 | 24.64 | 24.86 | 0.9M |
| 2025-06-30 | 24.64 | 24.73 | 24.42 | 24.70 | 1.8M |
| 2025-06-27 | 24.63 | 24.82 | 24.53 | 24.58 | 17.5M |
| 2025-06-26 | 24.59 | 24.63 | 24.33 | 24.61 | 1.1M |
| 2025-06-25 | 24.91 | 24.91 | 24.52 | 24.55 | 2.0M |
| 2025-06-24 | 25.08 | 25.14 | 24.93 | 25.07 | 1.5M |
| 2025-06-23 | 24.71 | 25.02 | 24.67 | 25.01 | 1.2M |
| 2025-06-20 | 24.90 | 24.93 | 24.66 | 24.73 | 19.3M |
| 2025-06-18 | 24.74 | 24.94 | 24.64 | 24.77 | 1.3M |
| 2025-06-17 | 24.75 | 24.83 | 24.60 | 24.70 | 0.4M |
| 2025-06-16 | 24.87 | 25.00 | 24.66 | 24.72 | 0.6M |
| 2025-06-13 | 24.96 | 25.07 | 24.79 | 24.92 | 0.5M |
| 2025-06-12 | 25.06 | 25.17 | 25.04 | 25.16 | 0.4M |
| 2025-06-11 | 25.25 | 25.30 | 24.98 | 25.04 | 0.4M |
| 2025-06-10 | 25.10 | 25.18 | 25.06 | 25.15 | 0.4M |
| 2025-06-09 | 24.96 | 25.12 | 24.83 | 24.99 | 0.4M |
| 2025-06-06 | 24.91 | 25.02 | 24.83 | 24.99 | 1.3M |
| 2025-06-05 | 24.88 | 24.94 | 24.73 | 24.82 | 0.5M |
| 2025-06-04 | 24.78 | 24.92 | 24.70 | 24.83 | 0.4M |
| 2025-06-03 | 24.87 | 24.87 | 24.64 | 24.79 | 0.5M |
| 2025-06-02 | 24.77 | 24.94 | 24.55 | 24.93 | 0.7M |
| 2025-05-30 | 24.75 | 24.90 | 24.61 | 24.85 | 0.6M |
| 2025-05-29 | 24.64 | 24.89 | 24.61 | 24.83 | 0.6M |
| 2025-05-28 | 24.58 | 24.62 | 24.47 | 24.61 | 1.0M |
| 2025-05-27 | 24.42 | 24.64 | 24.33 | 24.58 | 0.9M |
| 2025-05-23 | 24.07 | 24.24 | 24.02 | 24.19 | 0.6M |
| 2025-05-22 | 24.16 | 24.21 | 23.98 | 24.10 | 1.3M |
| 2025-05-21 | 24.61 | 24.65 | 24.17 | 24.19 | 0.5M |
| 2025-05-20 | 24.75 | 24.79 | 24.67 | 24.72 | 0.3M |
| 2025-05-19 | 24.61 | 24.83 | 24.58 | 24.81 | 0.4M |
| 2025-05-16 | 24.55 | 24.79 | 24.50 | 24.76 | 0.4M |
| 2025-05-15 | 24.20 | 24.50 | 24.19 | 24.48 | 0.5M |
| 2025-05-14 | 24.33 | 24.33 | 24.06 | 24.14 | 0.4M |
| 2025-05-13 | 24.57 | 24.59 | 24.26 | 24.34 | 2.0M |
| 2025-05-12 | 24.72 | 24.72 | 24.49 | 24.59 | 0.7M |
| 2025-05-09 | 24.39 | 24.53 | 24.32 | 24.49 | 0.4M |
| 2025-05-08 | 24.53 | 24.56 | 24.24 | 24.30 | 0.5M |
| 2025-05-07 | 24.44 | 24.63 | 24.42 | 24.44 | 0.6M |
| 2025-05-06 | 24.49 | 24.60 | 24.35 | 24.44 | 0.5M |
| 2025-05-05 | 24.55 | 24.64 | 24.44 | 24.54 | 0.3M |
| 2025-05-02 | 24.53 | 24.64 | 24.49 | 24.56 | 0.4M |
| 2025-05-01 | 24.22 | 24.43 | 24.11 | 24.26 | 0.7M |
| 2025-04-30 | 23.91 | 24.23 | 23.74 | 24.17 | 1.0M |
| 2025-04-29 | 24.04 | 24.12 | 23.88 | 24.01 | 0.3M |
| 2025-04-28 | 23.86 | 24.07 | 23.83 | 24.05 | 0.7M |
| 2025-04-25 | 23.91 | 23.94 | 23.74 | 23.88 | 0.7M |
| 2025-04-24 | 23.85 | 23.98 | 23.72 | 23.90 | 0.3M |
| 2025-04-23 | 24.00 | 24.14 | 23.66 | 23.74 | 0.7M |
| 2025-04-22 | 23.61 | 23.83 | 23.53 | 23.69 | 0.4M |
| 2025-04-21 | 23.64 | 23.64 | 23.07 | 23.30 | 0.9M |
| 2025-04-17 | 23.40 | 23.85 | 23.37 | 23.69 | 1.1M |
| 2025-04-16 | 23.39 | 23.60 | 23.21 | 23.32 | 0.6M |
| 2025-04-15 | 23.29 | 23.39 | 23.18 | 23.27 | 0.5M |
| 2025-04-14 | 22.95 | 23.32 | 22.95 | 23.22 | 0.4M |
| 2025-04-11 | 22.37 | 22.79 | 22.16 | 22.75 | 0.6M |
| 2025-04-10 | 22.71 | 22.81 | 21.93 | 22.44 | 1.1M |
| 2025-04-09 | 21.39 | 22.92 | 20.96 | 22.88 | 2.2M |
| 2025-04-08 | 22.45 | 22.54 | 21.35 | 21.59 | 1.6M |
| 2025-04-07 | 22.03 | 22.80 | 21.58 | 21.94 | 4.2M |
| 2025-04-04 | 23.31 | 23.31 | 22.60 | 22.62 | 1.4M |
| 2025-04-03 | 24.10 | 24.33 | 23.70 | 23.71 | 1.0M |
| 2025-04-02 | 24.17 | 24.47 | 24.17 | 24.45 | 0.4M |
| 2025-04-01 | 24.29 | 24.39 | 24.05 | 24.29 | 1.0M |
| 2025-03-31 | 24.09 | 24.39 | 24.08 | 24.26 | 0.8M |
| 2025-03-28 | 24.18 | 24.24 | 23.99 | 24.13 | 0.7M |
| 2025-03-27 | 24.23 | 24.42 | 24.11 | 24.13 | 0.5M |
| 2025-03-26 | 24.23 | 24.36 | 24.19 | 24.24 | 0.5M |
| 2025-03-25 | 24.35 | 24.42 | 24.06 | 24.16 | 0.9M |
| 2025-03-24 | 24.18 | 24.35 | 24.08 | 24.34 | 0.9M |
| 2025-03-21 | 24.16 | 24.16 | 23.90 | 24.00 | 0.9M |
| 2025-03-20 | 24.28 | 24.38 | 24.17 | 24.27 | 0.5M |
| 2025-03-19 | 24.26 | 24.46 | 24.14 | 24.29 | 0.5M |
| 2025-03-18 | 24.41 | 24.48 | 24.21 | 24.28 | 1.0M |
| 2025-03-17 | 24.21 | 24.64 | 24.20 | 24.60 | 0.5M |
| 2025-03-14 | 23.98 | 24.23 | 23.89 | 24.20 | 1.0M |
| 2025-03-13 | 24.19 | 24.36 | 23.81 | 23.81 | 1.2M |
| 2025-03-12 | 24.37 | 24.37 | 24.13 | 24.23 | 1.0M |
| 2025-03-11 | 24.45 | 24.52 | 24.05 | 24.22 | 1.1M |
| 2025-03-10 | 24.60 | 24.80 | 24.24 | 24.37 | 1.0M |
| 2025-03-07 | 24.56 | 24.74 | 24.40 | 24.66 | 1.0M |
| 2025-03-06 | 24.91 | 24.91 | 24.50 | 24.52 | 0.5M |
| 2025-03-05 | 24.79 | 25.17 | 24.75 | 25.13 | 0.5M |
| 2025-03-04 | 25.06 | 25.17 | 24.80 | 24.88 | 1.4M |
| 2025-03-03 | 25.03 | 25.23 | 24.92 | 25.07 | 0.5M |
| 2025-02-28 | 24.86 | 24.99 | 24.73 | 24.99 | 0.7M |
| 2025-02-27 | 24.76 | 24.99 | 24.76 | 24.86 | 0.3M |
| 2025-02-26 | 24.94 | 25.00 | 24.76 | 24.83 | 0.2M |
| 2025-02-25 | 24.82 | 25.04 | 24.78 | 24.94 | 0.5M |
| 2025-02-24 | 24.70 | 24.87 | 24.61 | 24.73 | 0.5M |
| 2025-02-21 | 24.90 | 24.95 | 24.57 | 24.69 | 0.4M |
| 2025-02-20 | 24.74 | 24.94 | 24.70 | 24.91 | 0.4M |
| 2025-02-19 | 24.68 | 24.80 | 24.61 | 24.78 | 0.8M |
| 2025-02-18 | 24.62 | 24.91 | 24.62 | 24.83 | 0.8M |
| 2025-02-14 | 24.92 | 24.94 | 24.69 | 24.71 | 0.5M |
| 2025-02-13 | 24.54 | 24.84 | 24.46 | 24.81 | 0.5M |
| 2025-02-12 | 24.32 | 24.61 | 24.27 | 24.49 | 0.3M |
| 2025-02-11 | 24.45 | 24.65 | 24.43 | 24.63 | 0.5M |
| 2025-02-10 | 24.61 | 24.61 | 24.41 | 24.58 | 0.3M |
| 2025-02-07 | 24.64 | 24.70 | 24.45 | 24.54 | 0.5M |
| 2025-02-06 | 24.63 | 24.67 | 24.53 | 24.63 | 0.3M |
| 2025-02-05 | 24.43 | 24.63 | 24.30 | 24.55 | 1.0M |
| 2025-02-04 | 24.12 | 24.30 | 24.04 | 24.22 | 0.6M |
| 2025-02-03 | 24.03 | 24.28 | 23.86 | 24.18 | 0.9M |
| 2025-01-31 | 24.36 | 24.52 | 24.22 | 24.32 | 0.5M |
| 2025-01-30 | 24.36 | 24.54 | 24.20 | 24.39 | 0.9M |
| 2025-01-29 | 24.36 | 24.37 | 23.95 | 24.02 | 0.6M |
| 2025-01-28 | 24.50 | 24.50 | 24.25 | 24.35 | 0.5M |
| 2025-01-27 | 24.32 | 24.59 | 24.30 | 24.57 | 0.5M |
| 2025-01-24 | 24.28 | 24.51 | 24.22 | 24.37 | 0.4M |
| 2025-01-23 | 24.11 | 24.26 | 23.94 | 24.26 | 0.5M |
| 2025-01-22 | 24.41 | 24.44 | 24.06 | 24.07 | 0.6M |
| 2025-01-21 | 24.11 | 24.46 | 24.11 | 24.46 | 0.7M |
| 2025-01-17 | 24.05 | 24.17 | 23.99 | 24.02 | 0.7M |
| 2025-01-16 | 23.72 | 24.05 | 23.67 | 24.05 | 0.9M |
| 2025-01-15 | 24.11 | 24.16 | 23.68 | 23.68 | 0.4M |
| 2025-01-14 | 23.46 | 23.62 | 23.42 | 23.59 | 0.3M |
| 2025-01-13 | 23.14 | 23.42 | 23.09 | 23.42 | 0.6M |
| 2025-01-10 | 23.43 | 23.47 | 23.19 | 23.24 | 0.6M |
| 2025-01-08 | 23.65 | 23.72 | 23.47 | 23.72 | 0.5M |
| 2025-01-07 | 23.92 | 24.07 | 23.67 | 23.75 | 0.7M |
| 2025-01-06 | 24.21 | 24.21 | 23.83 | 23.87 | 0.6M |
| 2025-01-03 | 23.88 | 24.10 | 23.83 | 24.10 | 1.0M |
| 2025-01-02 | 24.09 | 24.09 | 23.70 | 23.80 | 0.8M |