28.80
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 28.64 | 29.18 | 28.54 | 29.10 | 785.8K |
| 09:35 | 29.06 | 29.10 | 28.89 | 28.90 | 542.3K |
| 09:40 | 28.91 | 29.10 | 28.91 | 29.02 | 349.2K |
| 09:45 | 28.96 | 28.96 | 28.79 | 28.87 | 287.7K |
| 09:50 | 28.82 | 28.83 | 28.55 | 28.59 | 299.7K |
| 09:55 | 28.59 | 28.70 | 28.52 | 28.70 | 318.4K |
| 10:00 | 28.70 | 28.79 | 28.61 | 28.63 | 262.1K |
| 10:05 | 28.63 | 28.72 | 28.54 | 28.72 | 205.5K |
| 10:10 | 28.69 | 28.69 | 28.48 | 28.58 | 300.1K |
| 10:15 | 28.54 | 28.57 | 28.42 | 28.46 | 157.2K |
| 10:20 | 28.48 | 28.51 | 28.40 | 28.45 | 174.1K |
| 10:25 | 28.47 | 28.53 | 28.47 | 28.48 | 124.1K |
| 10:30 | 28.52 | 28.75 | 28.51 | 28.63 | 138.5K |
| 10:35 | 28.67 | 28.67 | 28.51 | 28.65 | 105.0K |
| 10:40 | 28.70 | 28.78 | 28.61 | 28.76 | 170.1K |
| 10:45 | 28.75 | 28.89 | 28.72 | 28.85 | 132.0K |
| 10:50 | 28.85 | 28.90 | 28.78 | 28.85 | 90.3K |
| 10:55 | 28.87 | 29.27 | 28.83 | 29.27 | 395.6K |
| 11:00 | 29.38 | 29.46 | 29.22 | 29.39 | 1,055.0K |
| 11:05 | 29.41 | 29.41 | 29.02 | 29.05 | 601.5K |
| 11:10 | 29.06 | 29.08 | 28.95 | 29.01 | 178.5K |
| 11:15 | 29.01 | 29.01 | 28.88 | 28.88 | 150.1K |
| 11:20 | 28.88 | 28.88 | 28.74 | 28.76 | 146.7K |
| 11:25 | 28.77 | 28.81 | 28.76 | 28.80 | 103.5K |
| 13:00 | 28.80 | 28.80 | 28.70 | 28.70 | 200.4K |
| 13:05 | 28.73 | 28.76 | 28.70 | 28.74 | 35.9K |
| 13:10 | 28.75 | 28.84 | 28.75 | 28.84 | 79.1K |
| 13:15 | 28.85 | 28.89 | 28.84 | 28.87 | 46.2K |
| 13:20 | 28.86 | 28.95 | 28.83 | 28.89 | 78.3K |
| 13:25 | 28.89 | 28.91 | 28.83 | 28.89 | 99.3K |
| 13:30 | 28.89 | 28.92 | 28.78 | 28.81 | 103.4K |
| 13:35 | 28.81 | 28.84 | 28.75 | 28.80 | 105.1K |
| 13:40 | 28.78 | 28.83 | 28.75 | 28.81 | 92.2K |
| 13:45 | 28.79 | 28.94 | 28.75 | 28.93 | 94.1K |
| 13:50 | 28.91 | 28.95 | 28.75 | 28.80 | 184.4K |
| 13:55 | 28.80 | 28.80 | 28.71 | 28.71 | 182.4K |
| 14:00 | 28.71 | 28.80 | 28.71 | 28.80 | 95.9K |
| 14:05 | 28.80 | 28.80 | 28.71 | 28.76 | 61.1K |
| 14:10 | 28.75 | 28.75 | 28.63 | 28.64 | 208.5K |
| 14:15 | 28.64 | 28.72 | 28.61 | 28.63 | 132.8K |
| 14:20 | 28.64 | 28.68 | 28.54 | 28.54 | 122.0K |
| 14:25 | 28.52 | 28.53 | 28.43 | 28.50 | 284.9K |
| 14:30 | 28.50 | 28.59 | 28.40 | 28.42 | 399.8K |
| 14:35 | 28.42 | 28.49 | 28.34 | 28.40 | 268.1K |
| 14:40 | 28.40 | 28.57 | 28.40 | 28.56 | 116.3K |
| 14:45 | 28.55 | 28.62 | 28.54 | 28.55 | 167.1K |
| 14:50 | 28.56 | 28.56 | 28.43 | 28.48 | 209.5K |
| 14:55 | 28.48 | 28.53 | 28.48 | 28.48 | 79.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 28.50 | 29.06 | 28.45 | 28.80 | 9.1M |
| 2025-09-29 | 28.28 | 28.68 | 27.80 | 28.44 | 9.6M |
| 2025-09-26 | 28.69 | 29.50 | 28.33 | 28.45 | 10.6M |
| 2025-09-25 | 28.75 | 29.05 | 28.30 | 28.92 | 10.0M |
| 2025-09-24 | 27.37 | 29.20 | 27.25 | 28.79 | 15.1M |
| 2025-09-23 | 27.70 | 27.89 | 26.60 | 27.45 | 9.5M |
| 2025-09-22 | 26.74 | 27.94 | 26.74 | 27.73 | 9.8M |
| 2025-09-19 | 27.16 | 27.70 | 26.73 | 26.73 | 8.4M |
| 2025-09-18 | 27.44 | 28.23 | 26.80 | 27.22 | 11.6M |
| 2025-09-17 | 27.08 | 27.66 | 26.96 | 27.46 | 6.9M |
| 2025-09-16 | 26.91 | 27.41 | 26.86 | 27.24 | 6.2M |
| 2025-09-15 | 28.10 | 28.27 | 27.01 | 27.03 | 7.9M |
| 2025-09-12 | 27.18 | 27.97 | 26.90 | 27.39 | 9.1M |
| 2025-09-11 | 25.96 | 27.18 | 25.71 | 27.13 | 9.9M |
| 2025-09-10 | 26.02 | 26.33 | 25.83 | 25.92 | 4.7M |
| 2025-09-09 | 26.66 | 26.76 | 25.82 | 25.94 | 7.2M |
| 2025-09-08 | 26.45 | 27.06 | 25.94 | 26.88 | 9.4M |
| 2025-09-05 | 26.13 | 26.65 | 25.75 | 26.49 | 7.8M |
| 2025-09-04 | 26.83 | 27.28 | 25.34 | 25.80 | 10.6M |
| 2025-09-03 | 27.38 | 27.72 | 26.66 | 26.83 | 9.3M |
| 2025-09-02 | 28.98 | 29.15 | 26.99 | 27.32 | 15.6M |
| 2025-09-01 | 29.55 | 30.15 | 28.56 | 29.20 | 12.8M |
| 2025-08-29 | 30.30 | 30.32 | 28.88 | 29.46 | 13.8M |
| 2025-08-28 | 29.53 | 30.60 | 29.01 | 30.40 | 21.7M |
| 2025-08-27 | 28.44 | 31.47 | 28.32 | 29.60 | 25.7M |
| 2025-08-26 | 28.32 | 28.78 | 28.00 | 28.45 | 10.3M |
| 2025-08-25 | 29.24 | 29.57 | 28.08 | 28.70 | 16.5M |
| 2025-08-22 | 27.35 | 28.96 | 27.25 | 28.92 | 15.2M |
| 2025-08-21 | 27.55 | 28.43 | 26.97 | 27.25 | 11.0M |
| 2025-08-20 | 26.19 | 27.68 | 26.10 | 27.55 | 11.8M |
| 2025-08-19 | 26.42 | 26.70 | 26.13 | 26.46 | 7.2M |
| 2025-08-18 | 26.65 | 26.78 | 26.12 | 26.51 | 10.2M |
| 2025-08-15 | 25.68 | 26.45 | 25.65 | 26.45 | 7.4M |
| 2025-08-14 | 26.26 | 26.53 | 25.59 | 25.69 | 9.6M |
| 2025-08-13 | 26.13 | 26.66 | 26.05 | 26.25 | 9.2M |
| 2025-08-12 | 25.89 | 26.26 | 25.58 | 26.12 | 7.4M |
| 2025-08-11 | 24.96 | 26.13 | 24.96 | 25.89 | 9.6M |
| 2025-08-08 | 25.63 | 25.63 | 24.92 | 24.98 | 6.9M |
| 2025-08-07 | 25.36 | 25.97 | 25.22 | 25.63 | 9.2M |
| 2025-08-06 | 25.13 | 25.40 | 24.93 | 25.36 | 6.8M |
| 2025-08-05 | 25.06 | 25.19 | 24.85 | 25.06 | 5.6M |
| 2025-08-04 | 24.50 | 25.12 | 24.43 | 25.05 | 6.5M |
| 2025-08-01 | 24.65 | 25.06 | 24.41 | 24.65 | 5.8M |
| 2025-07-31 | 24.69 | 25.15 | 24.47 | 24.66 | 7.3M |
| 2025-07-30 | 25.28 | 25.45 | 24.62 | 24.83 | 9.2M |
| 2025-07-29 | 24.39 | 25.03 | 24.28 | 24.95 | 10.1M |
| 2025-07-28 | 24.47 | 24.86 | 24.22 | 24.38 | 8.1M |
| 2025-07-25 | 23.94 | 24.49 | 23.65 | 24.28 | 9.4M |
| 2025-07-24 | 23.74 | 24.06 | 23.73 | 23.94 | 6.1M |
| 2025-07-23 | 23.88 | 24.01 | 23.67 | 23.71 | 5.7M |
| 2025-07-22 | 24.05 | 24.25 | 23.79 | 24.00 | 6.2M |
| 2025-07-21 | 23.93 | 24.16 | 23.85 | 24.03 | 5.2M |
| 2025-07-18 | 24.30 | 24.48 | 23.87 | 24.14 | 6.1M |
| 2025-07-17 | 23.88 | 24.26 | 23.21 | 24.26 | 8.8M |
| 2025-07-16 | 23.84 | 24.56 | 23.81 | 24.01 | 5.5M |
| 2025-07-15 | 23.80 | 23.91 | 23.48 | 23.82 | 4.2M |
| 2025-07-14 | 23.81 | 24.04 | 23.65 | 23.96 | 3.6M |
| 2025-07-11 | 23.69 | 24.02 | 23.46 | 23.88 | 3.9M |
| 2025-07-10 | 23.69 | 23.92 | 23.58 | 23.70 | 3.6M |
| 2025-07-09 | 23.93 | 24.00 | 23.59 | 23.70 | 3.6M |
| 2025-07-08 | 23.37 | 23.96 | 23.25 | 23.96 | 5.5M |
| 2025-07-07 | 23.39 | 23.49 | 23.16 | 23.30 | 3.2M |
| 2025-07-04 | 23.48 | 23.80 | 23.12 | 23.31 | 4.8M |
| 2025-07-03 | 23.55 | 23.76 | 23.25 | 23.52 | 5.5M |
| 2025-07-02 | 24.33 | 24.33 | 23.43 | 23.55 | 6.5M |
| 2025-07-01 | 24.34 | 24.85 | 24.11 | 24.33 | 5.9M |
| 2025-06-30 | 24.34 | 24.52 | 24.19 | 24.38 | 5.0M |
| 2025-06-27 | 24.13 | 24.52 | 23.96 | 24.27 | 5.2M |
| 2025-06-26 | 24.30 | 24.49 | 23.98 | 24.04 | 6.0M |
| 2025-06-25 | 23.96 | 24.69 | 23.81 | 24.40 | 7.9M |
| 2025-06-24 | 23.33 | 23.86 | 23.33 | 23.85 | 5.5M |
| 2025-06-23 | 22.91 | 23.56 | 22.91 | 23.33 | 4.4M |
| 2025-06-20 | 23.55 | 23.79 | 23.20 | 23.22 | 5.7M |
| 2025-06-19 | 23.90 | 24.05 | 23.35 | 23.48 | 10.0M |
| 2025-06-18 | 22.75 | 24.17 | 22.68 | 23.90 | 16.0M |
| 2025-06-17 | 21.75 | 22.04 | 21.56 | 21.98 | 3.2M |
| 2025-06-16 | 21.94 | 22.07 | 21.46 | 21.65 | 4.5M |
| 2025-06-13 | 22.26 | 22.55 | 21.87 | 21.96 | 5.1M |
| 2025-06-12 | 22.35 | 22.63 | 22.21 | 22.50 | 3.8M |
| 2025-06-11 | 22.20 | 22.60 | 22.20 | 22.33 | 3.3M |
| 2025-06-10 | 23.03 | 23.07 | 22.11 | 22.20 | 9.3M |
| 2025-06-09 | 23.43 | 23.59 | 23.34 | 23.48 | 3.2M |
| 2025-06-06 | 23.48 | 23.58 | 23.27 | 23.51 | 2.4M |
| 2025-06-05 | 23.29 | 23.54 | 23.09 | 23.48 | 3.5M |
| 2025-06-04 | 23.12 | 23.55 | 22.97 | 23.22 | 3.1M |
| 2025-06-03 | 22.70 | 23.26 | 22.70 | 23.04 | 2.8M |
| 2025-05-30 | 22.95 | 22.95 | 22.58 | 22.87 | 2.8M |
| 2025-05-29 | 22.62 | 22.99 | 22.56 | 22.99 | 3.4M |
| 2025-05-28 | 22.42 | 22.69 | 22.40 | 22.46 | 2.0M |
| 2025-05-27 | 22.73 | 22.92 | 22.32 | 22.42 | 3.0M |
| 2025-05-26 | 22.64 | 22.94 | 22.54 | 22.89 | 2.5M |
| 2025-05-23 | 23.01 | 23.20 | 22.52 | 22.52 | 3.7M |
| 2025-05-22 | 23.05 | 23.40 | 22.91 | 23.00 | 2.8M |
| 2025-05-21 | 23.30 | 23.34 | 22.98 | 23.05 | 3.8M |
| 2025-05-20 | 23.30 | 23.49 | 23.00 | 23.47 | 3.3M |
| 2025-05-19 | 23.27 | 23.33 | 22.92 | 23.16 | 2.8M |
| 2025-05-16 | 23.33 | 23.62 | 23.10 | 23.31 | 3.0M |
| 2025-05-15 | 24.01 | 24.01 | 23.28 | 23.30 | 3.8M |
| 2025-05-14 | 24.21 | 24.35 | 23.78 | 23.99 | 4.9M |
| 2025-05-13 | 24.48 | 24.58 | 24.00 | 24.03 | 4.3M |
| 2025-05-12 | 23.92 | 24.55 | 23.83 | 24.22 | 6.3M |
| 2025-05-09 | 24.20 | 24.24 | 23.48 | 23.64 | 5.5M |
| 2025-05-08 | 24.04 | 24.49 | 23.86 | 24.29 | 5.5M |
| 2025-05-07 | 24.60 | 24.84 | 23.75 | 24.10 | 6.7M |
| 2025-05-06 | 23.83 | 24.50 | 23.83 | 24.16 | 7.0M |
| 2025-04-30 | 23.39 | 24.06 | 23.16 | 23.48 | 8.0M |
| 2025-04-29 | 22.89 | 23.35 | 22.71 | 23.30 | 4.6M |
| 2025-04-28 | 22.98 | 23.35 | 22.66 | 22.90 | 4.8M |
| 2025-04-25 | 23.00 | 23.31 | 22.49 | 22.97 | 4.3M |
| 2025-04-24 | 23.50 | 23.59 | 22.73 | 22.86 | 5.0M |
| 2025-04-23 | 23.38 | 23.75 | 23.16 | 23.57 | 5.5M |
| 2025-04-22 | 23.35 | 23.49 | 23.02 | 23.18 | 4.0M |
| 2025-04-21 | 22.72 | 23.52 | 22.72 | 23.42 | 3.7M |
| 2025-04-18 | 23.21 | 23.46 | 22.70 | 22.92 | 3.6M |
| 2025-04-17 | 23.02 | 23.90 | 22.90 | 23.27 | 4.7M |
| 2025-04-16 | 23.78 | 23.95 | 22.71 | 23.09 | 5.7M |
| 2025-04-15 | 24.00 | 24.19 | 23.47 | 23.80 | 4.4M |
| 2025-04-14 | 24.12 | 24.39 | 23.82 | 24.16 | 8.5M |
| 2025-04-11 | 21.78 | 24.42 | 21.78 | 23.75 | 12.5M |
| 2025-04-10 | 22.55 | 23.36 | 22.19 | 22.25 | 9.0M |
| 2025-04-09 | 20.78 | 22.10 | 19.49 | 21.75 | 12.3M |
| 2025-04-08 | 21.60 | 23.01 | 20.80 | 21.60 | 14.0M |
| 2025-04-07 | 22.18 | 24.03 | 20.14 | 20.14 | 9.9M |
| 2025-04-03 | 25.71 | 26.38 | 24.90 | 25.18 | 7.7M |
| 2025-04-02 | 26.00 | 26.78 | 25.86 | 26.26 | 7.1M |
| 2025-04-01 | 25.83 | 27.25 | 25.78 | 25.98 | 12.0M |
| 2025-03-31 | 24.25 | 25.92 | 24.02 | 25.83 | 9.0M |
| 2025-03-28 | 24.82 | 25.40 | 24.49 | 24.53 | 5.5M |
| 2025-03-27 | 24.45 | 25.68 | 24.10 | 24.80 | 7.3M |
| 2025-03-26 | 24.32 | 25.03 | 24.32 | 24.79 | 6.3M |
| 2025-03-25 | 25.04 | 25.18 | 24.23 | 24.40 | 3.9M |
| 2025-03-24 | 24.69 | 25.47 | 24.49 | 24.97 | 5.2M |
| 2025-03-21 | 25.44 | 25.70 | 24.53 | 24.57 | 5.2M |
| 2025-03-20 | 25.90 | 26.17 | 25.55 | 25.56 | 4.8M |
| 2025-03-19 | 26.07 | 26.31 | 25.70 | 25.90 | 4.6M |
| 2025-03-18 | 26.00 | 26.57 | 25.92 | 26.25 | 4.7M |
| 2025-03-17 | 25.66 | 26.18 | 25.40 | 25.97 | 5.2M |
| 2025-03-14 | 24.96 | 25.70 | 24.76 | 25.66 | 6.0M |
| 2025-03-13 | 26.30 | 26.33 | 24.70 | 24.96 | 9.3M |
| 2025-03-12 | 26.39 | 26.93 | 26.12 | 26.30 | 7.2M |
| 2025-03-11 | 26.78 | 26.96 | 25.82 | 26.32 | 7.7M |
| 2025-03-10 | 26.88 | 27.10 | 26.45 | 26.81 | 6.5M |
| 2025-03-07 | 27.10 | 27.75 | 26.35 | 26.94 | 9.1M |
| 2025-03-06 | 27.13 | 28.30 | 27.11 | 27.34 | 13.5M |
| 2025-03-05 | 27.01 | 27.42 | 26.26 | 27.00 | 10.1M |
| 2025-03-04 | 26.00 | 27.75 | 25.81 | 27.21 | 14.9M |
| 2025-03-03 | 27.77 | 28.00 | 26.00 | 26.67 | 14.7M |
| 2025-02-28 | 29.08 | 29.83 | 27.45 | 27.67 | 20.0M |
| 2025-02-27 | 26.88 | 30.49 | 26.75 | 29.57 | 30.5M |
| 2025-02-26 | 25.85 | 26.36 | 25.45 | 26.04 | 9.6M |
| 2025-02-25 | 24.91 | 26.22 | 24.90 | 25.80 | 11.1M |
| 2025-02-24 | 25.20 | 25.80 | 24.97 | 25.41 | 8.6M |
| 2025-02-21 | 24.10 | 25.25 | 23.85 | 25.23 | 10.8M |
| 2025-02-20 | 23.82 | 24.28 | 23.62 | 24.08 | 6.2M |
| 2025-02-19 | 22.98 | 23.86 | 22.91 | 23.82 | 7.5M |
| 2025-02-18 | 23.81 | 24.03 | 22.81 | 22.98 | 6.8M |
| 2025-02-17 | 23.65 | 24.13 | 23.58 | 23.96 | 7.2M |
| 2025-02-14 | 24.45 | 24.54 | 23.38 | 23.64 | 9.9M |
| 2025-02-13 | 25.74 | 25.74 | 24.48 | 24.57 | 9.3M |
| 2025-02-12 | 25.37 | 25.88 | 24.86 | 25.85 | 10.6M |
| 2025-02-11 | 25.72 | 25.82 | 25.10 | 25.42 | 6.5M |
| 2025-02-10 | 25.65 | 25.95 | 25.22 | 25.83 | 8.7M |
| 2025-02-07 | 25.69 | 26.20 | 25.13 | 25.59 | 9.8M |
| 2025-02-06 | 24.23 | 25.85 | 24.11 | 25.61 | 10.9M |
| 2025-02-05 | 24.97 | 25.08 | 24.13 | 24.35 | 6.6M |
| 2025-01-27 | 25.12 | 25.26 | 24.44 | 24.53 | 6.6M |
| 2025-01-24 | 24.37 | 25.17 | 24.37 | 25.11 | 6.5M |
| 2025-01-23 | 25.96 | 26.38 | 24.61 | 24.61 | 14.8M |
| 2025-01-22 | 26.18 | 26.66 | 25.44 | 25.90 | 13.1M |
| 2025-01-21 | 26.00 | 26.60 | 25.60 | 26.44 | 12.0M |
| 2025-01-20 | 26.01 | 26.20 | 25.44 | 25.92 | 16.0M |
| 2025-01-17 | 24.65 | 27.08 | 24.65 | 26.78 | 17.2M |
| 2025-01-16 | 25.83 | 26.07 | 24.47 | 24.85 | 9.0M |
| 2025-01-15 | 25.50 | 25.87 | 25.25 | 25.55 | 7.7M |
| 2025-01-14 | 23.70 | 25.88 | 23.36 | 25.55 | 12.1M |
| 2025-01-13 | 23.85 | 24.41 | 23.22 | 23.56 | 6.9M |
| 2025-01-10 | 24.56 | 25.34 | 24.42 | 24.58 | 6.8M |
| 2025-01-09 | 24.68 | 25.24 | 24.53 | 24.75 | 7.2M |
| 2025-01-08 | 24.07 | 25.34 | 23.99 | 24.95 | 10.2M |
| 2025-01-07 | 22.28 | 24.66 | 22.15 | 24.42 | 12.1M |
| 2025-01-06 | 22.20 | 22.42 | 21.72 | 22.15 | 5.2M |
| 2025-01-03 | 22.73 | 23.06 | 21.81 | 21.91 | 5.9M |
| 2025-01-02 | 23.90 | 23.91 | 22.38 | 22.70 | 7.7M |