36.78
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 35.31 | 35.99 | 34.72 | 35.65 | 519.4K |
| 09:35 | 35.61 | 36.79 | 35.50 | 36.69 | 466.2K |
| 09:40 | 36.77 | 37.05 | 36.40 | 36.97 | 658.1K |
| 09:45 | 36.95 | 36.98 | 36.35 | 36.41 | 305.5K |
| 09:50 | 36.38 | 36.44 | 36.20 | 36.30 | 191.0K |
| 09:55 | 36.31 | 36.56 | 36.31 | 36.36 | 175.4K |
| 10:00 | 36.36 | 36.36 | 36.01 | 36.31 | 196.6K |
| 10:05 | 36.35 | 36.70 | 36.20 | 36.69 | 117.4K |
| 10:10 | 36.68 | 36.68 | 36.32 | 36.35 | 78.9K |
| 10:15 | 36.35 | 36.40 | 36.24 | 36.25 | 66.1K |
| 10:20 | 36.24 | 36.31 | 36.05 | 36.16 | 68.4K |
| 10:25 | 36.21 | 36.44 | 36.13 | 36.23 | 60.3K |
| 10:30 | 36.26 | 36.27 | 36.07 | 36.10 | 50.8K |
| 10:35 | 36.11 | 36.11 | 35.88 | 36.00 | 73.1K |
| 10:40 | 36.05 | 36.36 | 35.98 | 36.36 | 87.1K |
| 10:45 | 36.26 | 36.65 | 36.26 | 36.61 | 95.2K |
| 10:50 | 36.61 | 36.97 | 36.60 | 36.86 | 157.5K |
| 10:55 | 36.86 | 36.97 | 36.82 | 36.85 | 80.8K |
| 11:00 | 36.83 | 36.94 | 36.63 | 36.70 | 65.2K |
| 11:05 | 36.75 | 37.10 | 36.75 | 37.10 | 185.9K |
| 11:10 | 37.10 | 37.74 | 37.10 | 37.67 | 435.9K |
| 11:15 | 37.64 | 37.76 | 37.40 | 37.67 | 205.6K |
| 11:20 | 37.65 | 37.66 | 37.10 | 37.12 | 81.4K |
| 11:25 | 37.12 | 37.17 | 36.88 | 36.88 | 78.4K |
| 13:00 | 36.94 | 36.94 | 36.76 | 36.80 | 74.5K |
| 13:05 | 36.78 | 36.78 | 36.68 | 36.68 | 38.5K |
| 13:10 | 36.73 | 36.79 | 36.60 | 36.71 | 128.6K |
| 13:15 | 36.69 | 36.69 | 36.49 | 36.49 | 77.7K |
| 13:20 | 36.49 | 36.61 | 36.48 | 36.54 | 52.0K |
| 13:25 | 36.54 | 36.63 | 36.46 | 36.48 | 55.9K |
| 13:30 | 36.48 | 36.53 | 36.43 | 36.45 | 70.7K |
| 13:35 | 36.44 | 36.46 | 36.33 | 36.33 | 44.0K |
| 13:40 | 36.36 | 36.44 | 36.31 | 36.40 | 39.3K |
| 13:45 | 36.40 | 36.50 | 36.36 | 36.48 | 32.3K |
| 13:50 | 36.47 | 36.48 | 36.31 | 36.36 | 42.3K |
| 13:55 | 36.36 | 36.37 | 36.22 | 36.22 | 65.4K |
| 14:00 | 36.27 | 36.39 | 36.22 | 36.38 | 65.0K |
| 14:05 | 36.39 | 36.48 | 36.37 | 36.44 | 53.3K |
| 14:10 | 36.44 | 36.45 | 36.31 | 36.35 | 67.4K |
| 14:15 | 36.37 | 36.47 | 36.35 | 36.43 | 35.3K |
| 14:20 | 36.42 | 36.45 | 36.22 | 36.22 | 78.9K |
| 14:25 | 36.20 | 36.25 | 36.11 | 36.18 | 63.3K |
| 14:30 | 36.20 | 36.27 | 36.15 | 36.16 | 41.9K |
| 14:35 | 36.16 | 36.26 | 36.07 | 36.07 | 52.2K |
| 14:40 | 36.09 | 36.26 | 36.09 | 36.26 | 132.0K |
| 14:45 | 36.25 | 36.35 | 36.20 | 36.25 | 84.8K |
| 14:50 | 36.24 | 36.46 | 36.22 | 36.37 | 191.7K |
| 14:55 | 36.39 | 36.42 | 36.11 | 36.28 | 78.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 35.99 | 37.27 | 35.33 | 36.78 | 4.5M |
| 2025-09-26 | 35.31 | 37.76 | 34.71 | 36.30 | 6.2M |
| 2025-09-25 | 32.97 | 36.48 | 32.80 | 35.30 | 5.5M |
| 2025-09-24 | 32.34 | 33.11 | 31.68 | 33.00 | 2.2M |
| 2025-09-23 | 32.64 | 32.78 | 31.15 | 32.11 | 2.3M |
| 2025-09-22 | 32.90 | 32.99 | 32.20 | 32.52 | 1.6M |
| 2025-09-19 | 33.30 | 33.47 | 32.11 | 32.42 | 2.3M |
| 2025-09-18 | 34.06 | 34.99 | 32.91 | 33.36 | 3.9M |
| 2025-09-17 | 33.27 | 34.73 | 33.23 | 34.54 | 3.5M |
| 2025-09-16 | 33.24 | 33.88 | 32.92 | 33.54 | 2.5M |
| 2025-09-15 | 32.80 | 33.73 | 32.79 | 33.10 | 2.6M |
| 2025-09-12 | 33.05 | 33.43 | 32.78 | 32.85 | 2.2M |
| 2025-09-11 | 32.93 | 33.59 | 32.38 | 33.34 | 2.7M |
| 2025-09-10 | 34.08 | 34.80 | 33.00 | 33.12 | 4.3M |
| 2025-09-09 | 33.10 | 35.58 | 32.15 | 34.20 | 6.9M |
| 2025-09-08 | 31.75 | 32.99 | 31.28 | 32.58 | 3.1M |
| 2025-09-05 | 30.15 | 31.30 | 29.68 | 31.25 | 2.4M |
| 2025-09-04 | 30.60 | 31.40 | 29.40 | 29.91 | 2.3M |
| 2025-09-03 | 31.35 | 31.74 | 30.22 | 30.46 | 1.9M |
| 2025-09-02 | 31.40 | 31.83 | 30.20 | 31.10 | 2.9M |
| 2025-09-01 | 32.00 | 32.34 | 31.21 | 31.65 | 2.5M |
| 2025-08-29 | 31.85 | 32.30 | 30.91 | 31.89 | 2.7M |
| 2025-08-28 | 31.89 | 32.38 | 30.70 | 31.83 | 3.5M |
| 2025-08-27 | 32.94 | 33.48 | 31.82 | 31.89 | 3.7M |
| 2025-08-26 | 33.00 | 34.48 | 32.80 | 32.94 | 5.0M |
| 2025-08-25 | 32.73 | 33.14 | 32.24 | 32.42 | 2.5M |
| 2025-08-22 | 32.43 | 32.80 | 32.16 | 32.59 | 2.3M |
| 2025-08-21 | 33.51 | 33.51 | 32.00 | 32.35 | 2.5M |
| 2025-08-20 | 33.33 | 33.41 | 32.61 | 33.40 | 2.2M |
| 2025-08-19 | 32.88 | 33.16 | 32.10 | 32.96 | 2.8M |
| 2025-08-18 | 32.47 | 34.19 | 32.15 | 32.88 | 4.3M |
| 2025-08-15 | 30.80 | 32.38 | 30.76 | 32.38 | 2.9M |
| 2025-08-14 | 31.75 | 31.83 | 30.72 | 30.80 | 2.2M |
| 2025-08-13 | 31.68 | 31.84 | 31.20 | 31.64 | 2.0M |
| 2025-08-12 | 31.98 | 31.98 | 31.22 | 31.49 | 1.9M |
| 2025-08-11 | 31.48 | 31.98 | 31.22 | 31.85 | 2.6M |
| 2025-08-08 | 31.50 | 31.74 | 31.04 | 31.47 | 2.4M |
| 2025-08-07 | 32.23 | 32.23 | 31.13 | 31.30 | 3.0M |
| 2025-08-06 | 30.32 | 32.52 | 30.16 | 32.08 | 4.7M |
| 2025-08-05 | 30.33 | 30.58 | 29.90 | 30.42 | 2.0M |
| 2025-08-04 | 29.58 | 30.15 | 29.10 | 30.15 | 1.9M |
| 2025-08-01 | 30.19 | 30.35 | 29.41 | 29.66 | 2.4M |
| 2025-07-31 | 30.44 | 30.80 | 29.65 | 29.76 | 3.3M |
| 2025-07-30 | 31.38 | 31.38 | 30.08 | 30.52 | 4.0M |
| 2025-07-29 | 29.80 | 31.90 | 29.67 | 31.45 | 6.8M |
| 2025-07-28 | 28.49 | 30.50 | 28.49 | 29.83 | 4.8M |
| 2025-07-25 | 28.29 | 28.59 | 28.10 | 28.49 | 1.7M |
| 2025-07-24 | 28.04 | 28.78 | 27.83 | 28.34 | 1.7M |
| 2025-07-23 | 28.00 | 28.30 | 27.60 | 27.92 | 1.6M |
| 2025-07-22 | 28.01 | 28.59 | 27.84 | 28.05 | 2.0M |
| 2025-07-21 | 28.20 | 28.40 | 27.90 | 28.15 | 1.5M |
| 2025-07-18 | 27.95 | 28.28 | 27.67 | 28.20 | 1.9M |
| 2025-07-17 | 27.49 | 28.00 | 27.31 | 27.92 | 2.0M |
| 2025-07-16 | 27.10 | 27.80 | 26.98 | 27.49 | 1.7M |
| 2025-07-15 | 27.37 | 27.71 | 26.83 | 27.09 | 1.9M |
| 2025-07-14 | 26.84 | 27.50 | 26.81 | 27.37 | 1.8M |
| 2025-07-11 | 26.57 | 27.29 | 26.26 | 26.98 | 1.5M |
| 2025-07-10 | 26.52 | 26.80 | 26.16 | 26.57 | 1.0M |
| 2025-07-09 | 26.97 | 27.14 | 26.46 | 26.46 | 1.2M |
| 2025-07-08 | 26.58 | 27.00 | 26.48 | 26.97 | 1.0M |
| 2025-07-07 | 26.45 | 26.63 | 26.11 | 26.58 | 0.9M |
| 2025-07-04 | 26.90 | 27.07 | 26.03 | 26.51 | 1.1M |
| 2025-07-03 | 26.96 | 27.14 | 26.61 | 26.88 | 1.3M |
| 2025-07-02 | 27.01 | 27.55 | 26.70 | 26.93 | 1.1M |
| 2025-07-01 | 27.42 | 27.60 | 26.91 | 27.22 | 1.3M |
| 2025-06-30 | 26.69 | 27.68 | 26.60 | 27.24 | 1.9M |
| 2025-06-27 | 27.00 | 27.28 | 26.55 | 26.72 | 1.2M |
| 2025-06-26 | 26.90 | 26.92 | 26.46 | 26.52 | 1.1M |
| 2025-06-25 | 26.55 | 27.18 | 26.51 | 26.75 | 1.4M |
| 2025-06-24 | 25.46 | 26.55 | 25.46 | 26.52 | 1.6M |
| 2025-06-23 | 24.95 | 25.39 | 24.83 | 25.38 | 0.8M |
| 2025-06-20 | 24.96 | 25.64 | 24.90 | 24.94 | 0.7M |
| 2025-06-19 | 25.63 | 25.92 | 25.03 | 25.11 | 1.1M |
| 2025-06-18 | 26.19 | 26.19 | 25.35 | 25.63 | 1.3M |
| 2025-06-17 | 26.20 | 26.39 | 26.00 | 26.20 | 0.7M |
| 2025-06-16 | 25.78 | 26.30 | 25.78 | 26.23 | 0.6M |
| 2025-06-13 | 26.73 | 26.73 | 26.00 | 26.05 | 0.9M |
| 2025-06-12 | 26.94 | 27.13 | 26.50 | 26.75 | 1.3M |
| 2025-06-11 | 26.69 | 27.49 | 26.40 | 26.98 | 1.3M |
| 2025-06-10 | 27.07 | 27.24 | 26.16 | 26.61 | 1.4M |
| 2025-06-09 | 27.01 | 27.38 | 26.85 | 27.06 | 1.4M |
| 2025-06-06 | 26.93 | 27.18 | 26.79 | 26.95 | 0.9M |
| 2025-06-05 | 27.30 | 27.30 | 26.50 | 26.95 | 1.6M |
| 2025-06-04 | 27.50 | 27.50 | 26.87 | 27.14 | 0.8M |
| 2025-06-03 | 27.76 | 27.76 | 27.00 | 27.12 | 1.7M |
| 2025-05-30 | 28.00 | 28.20 | 27.61 | 27.76 | 1.2M |
| 2025-05-29 | 27.63 | 28.48 | 27.63 | 28.03 | 1.4M |
| 2025-05-28 | 28.97 | 28.97 | 27.75 | 28.00 | 1.1M |
| 2025-05-27 | 28.66 | 29.07 | 28.15 | 28.48 | 1.9M |
| 2025-05-26 | 27.55 | 28.93 | 27.05 | 28.64 | 3.5M |
| 2025-05-23 | 28.10 | 28.50 | 27.25 | 27.35 | 2.6M |
| 2025-05-22 | 28.25 | 29.40 | 28.02 | 28.22 | 2.4M |
| 2025-05-21 | 28.85 | 29.60 | 28.37 | 28.43 | 2.9M |
| 2025-05-20 | 28.41 | 29.98 | 28.41 | 29.07 | 3.8M |
| 2025-05-19 | 27.48 | 28.66 | 27.21 | 28.43 | 3.1M |
| 2025-05-16 | 27.46 | 28.81 | 27.00 | 27.58 | 3.9M |
| 2025-05-15 | 26.57 | 27.63 | 26.20 | 27.20 | 2.4M |
| 2025-05-14 | 26.83 | 27.06 | 26.37 | 26.56 | 1.7M |
| 2025-05-13 | 27.04 | 27.50 | 26.78 | 26.91 | 1.4M |
| 2025-05-12 | 26.15 | 27.33 | 26.15 | 26.79 | 2.1M |
| 2025-05-09 | 27.02 | 27.02 | 26.00 | 26.11 | 1.9M |
| 2025-05-08 | 26.80 | 27.70 | 26.70 | 26.90 | 2.6M |
| 2025-05-07 | 26.82 | 28.08 | 26.44 | 26.93 | 4.9M |
| 2025-05-06 | 24.80 | 26.50 | 24.61 | 26.40 | 3.4M |
| 2025-04-30 | 23.98 | 24.87 | 23.66 | 24.68 | 1.7M |
| 2025-04-29 | 23.35 | 23.76 | 22.97 | 23.66 | 1.4M |
| 2025-04-28 | 23.52 | 23.65 | 22.94 | 23.08 | 0.8M |
| 2025-04-25 | 22.89 | 23.78 | 22.75 | 23.41 | 1.3M |
| 2025-04-24 | 23.16 | 23.40 | 22.55 | 22.89 | 1.2M |
| 2025-04-23 | 22.56 | 23.37 | 22.56 | 23.23 | 1.2M |
| 2025-04-22 | 22.45 | 22.70 | 22.40 | 22.46 | 0.6M |
| 2025-04-21 | 22.14 | 22.64 | 21.72 | 22.64 | 1.1M |
| 2025-04-18 | 21.85 | 22.25 | 21.61 | 22.14 | 0.9M |
| 2025-04-17 | 21.77 | 22.17 | 21.63 | 21.74 | 1.0M |
| 2025-04-16 | 22.10 | 22.48 | 21.31 | 21.78 | 1.1M |
| 2025-04-15 | 22.16 | 22.66 | 22.12 | 22.33 | 0.8M |
| 2025-04-14 | 22.83 | 22.86 | 22.13 | 22.33 | 1.4M |
| 2025-04-11 | 21.35 | 22.68 | 21.35 | 22.14 | 1.8M |
| 2025-04-10 | 21.48 | 22.08 | 21.15 | 21.66 | 1.6M |
| 2025-04-09 | 20.07 | 21.08 | 18.71 | 20.95 | 2.4M |
| 2025-04-08 | 20.50 | 21.18 | 20.17 | 20.58 | 2.0M |
| 2025-04-07 | 23.50 | 23.67 | 20.26 | 20.26 | 2.9M |
| 2025-04-03 | 26.07 | 26.48 | 25.17 | 25.33 | 1.4M |
| 2025-04-02 | 25.91 | 26.80 | 25.91 | 26.32 | 0.9M |
| 2025-04-01 | 25.93 | 26.49 | 25.93 | 26.07 | 1.0M |
| 2025-03-31 | 26.42 | 26.48 | 25.36 | 25.93 | 1.4M |
| 2025-03-28 | 26.60 | 27.11 | 26.49 | 26.81 | 1.2M |
| 2025-03-27 | 27.15 | 27.23 | 26.34 | 26.61 | 1.6M |
| 2025-03-26 | 26.84 | 27.73 | 26.62 | 27.42 | 1.6M |
| 2025-03-25 | 26.70 | 27.73 | 26.52 | 26.88 | 1.8M |
| 2025-03-24 | 27.59 | 28.26 | 26.05 | 26.88 | 2.7M |
| 2025-03-21 | 29.02 | 29.06 | 27.68 | 27.94 | 3.1M |
| 2025-03-20 | 28.74 | 30.15 | 28.13 | 29.46 | 4.8M |
| 2025-03-19 | 28.50 | 29.31 | 27.98 | 28.92 | 4.2M |
| 2025-03-18 | 28.02 | 29.55 | 27.81 | 28.56 | 4.7M |
| 2025-03-17 | 27.93 | 28.68 | 27.38 | 28.02 | 2.8M |
| 2025-03-14 | 27.01 | 28.16 | 26.49 | 28.04 | 3.0M |
| 2025-03-13 | 28.20 | 28.47 | 27.06 | 27.28 | 2.6M |
| 2025-03-12 | 27.85 | 28.63 | 27.60 | 28.45 | 3.2M |
| 2025-03-11 | 28.53 | 28.88 | 27.38 | 27.85 | 3.8M |
| 2025-03-10 | 27.99 | 29.28 | 27.96 | 29.01 | 5.9M |
| 2025-03-07 | 26.40 | 27.92 | 25.88 | 27.47 | 4.3M |
| 2025-03-06 | 26.05 | 27.23 | 26.03 | 26.51 | 2.6M |
| 2025-03-05 | 25.85 | 26.25 | 25.23 | 25.95 | 2.0M |
| 2025-03-04 | 25.98 | 26.23 | 25.60 | 25.90 | 2.3M |
| 2025-03-03 | 26.18 | 26.79 | 25.40 | 26.14 | 2.0M |
| 2025-02-28 | 27.24 | 27.60 | 25.59 | 25.72 | 2.3M |
| 2025-02-27 | 27.37 | 27.84 | 26.68 | 27.37 | 2.1M |
| 2025-02-26 | 27.28 | 28.17 | 27.20 | 27.32 | 2.6M |
| 2025-02-25 | 27.70 | 28.00 | 26.88 | 27.31 | 3.0M |
| 2025-02-24 | 28.48 | 28.70 | 27.33 | 28.05 | 2.7M |
| 2025-02-21 | 27.68 | 28.84 | 27.37 | 28.50 | 3.0M |
| 2025-02-20 | 28.00 | 28.40 | 27.62 | 27.77 | 2.6M |
| 2025-02-19 | 27.47 | 28.51 | 27.28 | 28.07 | 3.2M |
| 2025-02-18 | 27.40 | 28.99 | 27.24 | 27.48 | 4.9M |
| 2025-02-17 | 27.93 | 27.93 | 26.89 | 27.51 | 3.2M |
| 2025-02-14 | 25.69 | 27.65 | 25.52 | 27.62 | 5.4M |
| 2025-02-13 | 27.50 | 27.50 | 25.72 | 25.72 | 4.2M |
| 2025-02-12 | 26.70 | 28.61 | 25.63 | 27.50 | 6.3M |
| 2025-02-11 | 24.54 | 26.82 | 24.20 | 26.80 | 5.9M |
| 2025-02-10 | 24.70 | 24.95 | 23.87 | 24.62 | 3.2M |
| 2025-02-07 | 24.47 | 25.29 | 24.12 | 24.68 | 3.4M |
| 2025-02-06 | 23.20 | 24.53 | 23.20 | 24.30 | 2.6M |
| 2025-02-05 | 24.00 | 24.08 | 23.15 | 23.45 | 1.8M |
| 2025-01-27 | 23.43 | 23.99 | 22.83 | 23.82 | 2.5M |
| 2025-01-24 | 22.57 | 23.22 | 22.36 | 23.07 | 1.9M |
| 2025-01-23 | 22.81 | 23.26 | 22.52 | 22.52 | 1.5M |
| 2025-01-22 | 22.95 | 22.96 | 22.31 | 22.48 | 1.4M |
| 2025-01-21 | 23.20 | 23.48 | 22.86 | 23.00 | 1.7M |
| 2025-01-20 | 23.03 | 23.88 | 23.03 | 23.15 | 2.1M |
| 2025-01-17 | 23.06 | 23.36 | 22.49 | 22.79 | 3.7M |
| 2025-01-16 | 26.36 | 26.51 | 22.88 | 23.21 | 6.3M |
| 2025-01-15 | 25.60 | 27.99 | 25.20 | 26.90 | 2.6M |
| 2025-01-14 | 23.76 | 26.30 | 23.76 | 25.72 | 1.9M |
| 2025-01-13 | 23.88 | 24.34 | 23.05 | 23.76 | 0.9M |
| 2025-01-10 | 24.84 | 25.20 | 24.00 | 24.00 | 1.8M |
| 2025-01-09 | 24.25 | 25.32 | 24.25 | 24.89 | 1.0M |
| 2025-01-08 | 24.31 | 25.58 | 23.32 | 25.11 | 2.8M |
| 2025-01-07 | 23.44 | 24.66 | 23.11 | 24.40 | 1.8M |
| 2025-01-06 | 23.57 | 24.13 | 22.90 | 23.11 | 1.4M |
| 2025-01-03 | 24.48 | 24.80 | 23.45 | 23.56 | 2.5M |
| 2025-01-02 | 27.21 | 27.21 | 24.01 | 24.50 | 3.7M |