68.45
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 66.45 | 66.55 | 64.35 | 65.35 | 66.5K |
| 09:35 | 65.40 | 65.40 | 64.60 | 64.60 | 41.5K |
| 09:40 | 64.50 | 65.00 | 64.45 | 65.00 | 18.5K |
| 09:45 | 65.15 | 65.15 | 64.00 | 64.10 | 102.0K |
| 09:50 | 64.05 | 64.50 | 64.05 | 64.20 | 67.0K |
| 09:55 | 64.15 | 64.40 | 64.00 | 64.30 | 77.5K |
| 10:00 | 64.20 | 64.85 | 64.20 | 64.60 | 33.0K |
| 10:05 | 64.60 | 65.40 | 64.60 | 65.05 | 41.5K |
| 10:10 | 65.15 | 65.55 | 64.75 | 65.25 | 73.0K |
| 10:15 | 65.20 | 65.65 | 65.20 | 65.40 | 29.5K |
| 10:20 | 65.25 | 65.65 | 64.70 | 65.05 | 45.0K |
| 10:25 | 65.00 | 65.35 | 65.00 | 65.30 | 48.5K |
| 10:30 | 65.25 | 65.40 | 65.05 | 65.15 | 79.0K |
| 10:35 | 65.35 | 65.45 | 65.10 | 65.35 | 44.5K |
| 10:40 | 65.40 | 65.50 | 65.10 | 65.10 | 32.0K |
| 10:45 | 65.30 | 65.60 | 65.25 | 65.60 | 40.5K |
| 10:50 | 65.30 | 65.45 | 65.25 | 65.45 | 8.0K |
| 10:55 | 65.35 | 65.45 | 65.25 | 65.25 | 12.5K |
| 11:00 | 65.10 | 65.30 | 65.00 | 65.15 | 78.5K |
| 11:05 | 65.30 | 65.30 | 65.10 | 65.15 | 28.0K |
| 11:10 | 65.20 | 65.30 | 65.00 | 65.05 | 26.0K |
| 11:15 | 65.30 | 65.35 | 65.10 | 65.20 | 12.0K |
| 11:20 | 65.30 | 65.50 | 65.20 | 65.50 | 17.0K |
| 11:25 | 65.25 | 65.55 | 65.25 | 65.35 | 8.5K |
| 11:30 | 65.55 | 65.55 | 65.25 | 65.30 | 11.0K |
| 11:35 | 65.55 | 65.55 | 65.30 | 65.55 | 19.0K |
| 11:40 | 65.35 | 65.60 | 65.35 | 65.60 | 5.5K |
| 11:45 | 65.50 | 65.50 | 65.50 | 65.50 | 5.0K |
| 11:50 | 65.60 | 65.65 | 65.50 | 65.50 | 14.5K |
| 11:55 | 65.65 | 65.65 | 65.50 | 65.50 | 7.5K |
| 13:00 | 65.30 | 65.35 | 65.25 | 65.35 | 12.5K |
| 13:05 | 65.50 | 66.10 | 65.50 | 66.10 | 30.0K |
| 13:10 | 66.00 | 66.15 | 65.70 | 66.10 | 111.5K |
| 13:15 | 66.05 | 66.05 | 65.95 | 66.00 | 17.0K |
| 13:20 | 65.95 | 66.25 | 65.90 | 66.25 | 29.0K |
| 13:25 | 66.10 | 66.10 | 65.90 | 65.90 | 26.5K |
| 13:30 | 66.00 | 66.00 | 66.00 | 66.00 | 6.0K |
| 13:35 | 66.10 | 66.10 | 65.80 | 66.00 | 66.5K |
| 13:40 | 66.00 | 66.00 | 65.75 | 65.80 | 11.5K |
| 13:45 | 65.85 | 65.85 | 65.85 | 65.85 | 8.5K |
| 13:50 | 65.90 | 65.90 | 65.80 | 65.80 | 11.0K |
| 13:55 | 65.70 | 65.70 | 65.70 | 65.70 | 1.5K |
| 14:00 | 65.65 | 65.95 | 65.60 | 65.65 | 37.5K |
| 14:05 | 65.70 | 65.95 | 65.60 | 65.95 | 19.5K |
| 14:10 | 65.65 | 65.95 | 65.65 | 65.80 | 19.5K |
| 14:15 | 65.70 | 65.95 | 65.70 | 65.70 | 12.0K |
| 14:20 | 65.65 | 65.75 | 65.50 | 65.60 | 22.5K |
| 14:25 | 65.50 | 65.55 | 65.50 | 65.55 | 9.0K |
| 14:30 | 65.80 | 66.20 | 65.80 | 66.20 | 64.0K |
| 14:35 | 66.25 | 66.40 | 66.05 | 66.35 | 39.5K |
| 14:40 | 66.40 | 66.50 | 66.35 | 66.45 | 60.0K |
| 14:45 | 66.35 | 66.60 | 66.10 | 66.60 | 60.0K |
| 14:50 | 66.50 | 66.70 | 66.50 | 66.50 | 50.0K |
| 14:55 | 66.45 | 66.75 | 66.40 | 66.70 | 61.0K |
| 15:00 | 66.65 | 66.65 | 66.25 | 66.25 | 42.0K |
| 15:05 | 66.45 | 66.55 | 66.25 | 66.45 | 20.5K |
| 15:10 | 66.25 | 66.50 | 66.15 | 66.40 | 25.5K |
| 15:15 | 66.15 | 66.35 | 65.80 | 65.90 | 61.0K |
| 15:20 | 66.00 | 66.00 | 65.85 | 65.90 | 18.0K |
| 15:25 | 65.95 | 66.25 | 65.85 | 66.10 | 58.5K |
| 15:30 | 66.15 | 66.25 | 65.85 | 65.90 | 65.5K |
| 15:35 | 66.15 | 66.45 | 65.85 | 66.35 | 84.0K |
| 15:40 | 66.40 | 66.50 | 65.95 | 66.15 | 83.0K |
| 15:45 | 66.35 | 66.40 | 66.20 | 66.20 | 76.0K |
| 15:50 | 66.15 | 66.20 | 66.05 | 66.05 | 37.5K |
| 15:55 | 66.10 | 66.40 | 66.10 | 66.20 | 56.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 68.00 | 70.35 | 66.45 | 68.45 | 4.9M |
| 2025-09-25 | 66.95 | 69.20 | 64.45 | 67.60 | 6.7M |
| 2025-09-24 | 67.80 | 67.85 | 62.75 | 65.60 | 5.0M |
| 2025-09-23 | 66.20 | 66.65 | 63.60 | 65.15 | 2.9M |
| 2025-09-22 | 66.60 | 66.75 | 64.00 | 66.20 | 2.5M |
| 2025-09-19 | 65.30 | 67.55 | 64.20 | 66.45 | 9.4M |
| 2025-09-18 | 69.90 | 70.15 | 64.55 | 66.35 | 5.9M |
| 2025-09-17 | 70.35 | 72.10 | 67.90 | 69.45 | 4.2M |
| 2025-09-16 | 69.40 | 70.30 | 66.50 | 69.40 | 4.3M |
| 2025-09-15 | 71.60 | 71.70 | 67.30 | 68.70 | 6.4M |
| 2025-09-12 | 73.45 | 76.40 | 70.80 | 71.35 | 4.0M |
| 2025-09-11 | 73.00 | 74.75 | 68.85 | 72.50 | 5.8M |
| 2025-09-10 | 73.15 | 76.20 | 70.80 | 73.20 | 3.2M |
| 2025-09-09 | 72.50 | 75.10 | 70.65 | 73.10 | 3.4M |
| 2025-09-08 | 71.45 | 71.85 | 67.25 | 71.60 | 5.5M |
| 2025-09-05 | 69.45 | 70.95 | 65.70 | 70.25 | 6.1M |
| 2025-09-04 | 77.00 | 77.30 | 68.00 | 69.25 | 8.5M |
| 2025-09-03 | 74.20 | 79.00 | 73.55 | 75.20 | 5.0M |
| 2025-09-02 | 73.20 | 75.90 | 69.70 | 74.20 | 6.3M |
| 2025-09-01 | 79.10 | 79.10 | 71.80 | 74.60 | 4.8M |
| 2025-08-29 | 77.60 | 78.00 | 70.60 | 76.25 | 7.6M |
| 2025-08-28 | 75.00 | 75.15 | 69.15 | 73.35 | 8.4M |
| 2025-08-27 | 82.00 | 84.05 | 71.00 | 73.50 | 12.0M |
| 2025-08-26 | 80.80 | 80.80 | 76.50 | 79.70 | 3.2M |
| 2025-08-25 | 77.30 | 82.60 | 75.30 | 78.85 | 9.2M |
| 2025-08-22 | 72.20 | 76.80 | 70.10 | 74.80 | 7.8M |
| 2025-08-21 | 71.80 | 75.45 | 69.15 | 71.30 | 4.3M |
| 2025-08-20 | 68.00 | 73.90 | 66.35 | 71.75 | 8.6M |
| 2025-08-19 | 69.00 | 75.50 | 68.60 | 73.50 | 12.9M |
| 2025-08-18 | 60.00 | 71.45 | 60.00 | 69.10 | 29.0M |
| 2025-08-15 | 50.65 | 60.50 | 50.25 | 59.85 | 19.7M |
| 2025-08-14 | 50.50 | 54.05 | 50.00 | 50.60 | 10.4M |
| 2025-08-13 | 49.98 | 50.20 | 47.40 | 49.62 | 5.4M |
| 2025-08-12 | 47.30 | 50.35 | 47.30 | 49.02 | 4.1M |
| 2025-08-11 | 45.50 | 48.50 | 44.40 | 47.24 | 8.3M |
| 2025-08-08 | 48.22 | 48.22 | 44.60 | 45.50 | 7.6M |
| 2025-08-07 | 51.65 | 51.70 | 45.92 | 47.52 | 9.6M |
| 2025-08-06 | 49.50 | 52.25 | 48.76 | 51.70 | 3.6M |
| 2025-08-05 | 50.00 | 51.30 | 49.40 | 50.00 | 2.9M |
| 2025-08-04 | 49.00 | 50.30 | 48.02 | 49.80 | 4.2M |
| 2025-08-01 | 52.00 | 52.70 | 49.30 | 50.15 | 4.7M |
| 2025-07-31 | 51.70 | 54.90 | 50.80 | 52.00 | 5.4M |
| 2025-07-30 | 52.60 | 55.10 | 49.80 | 52.85 | 12.7M |
| 2025-07-29 | 51.75 | 54.00 | 50.55 | 52.80 | 6.9M |
| 2025-07-28 | 48.40 | 53.40 | 48.00 | 51.75 | 11.0M |
| 2025-07-25 | 50.10 | 50.90 | 47.35 | 48.40 | 4.2M |
| 2025-07-24 | 49.90 | 51.35 | 48.60 | 50.10 | 5.8M |
| 2025-07-23 | 49.50 | 52.05 | 48.55 | 49.90 | 8.5M |
| 2025-07-22 | 48.20 | 49.80 | 47.45 | 49.50 | 6.6M |
| 2025-07-21 | 46.70 | 48.60 | 46.50 | 48.20 | 6.8M |
| 2025-07-18 | 45.45 | 46.90 | 44.35 | 46.05 | 4.8M |
| 2025-07-17 | 46.00 | 47.10 | 44.20 | 45.30 | 7.5M |
| 2025-07-16 | 42.20 | 47.50 | 40.10 | 45.95 | 40.8M |
| 2025-07-15 | 45.65 | 45.70 | 40.85 | 41.75 | 9.6M |
| 2025-07-14 | 54.00 | 54.00 | 45.00 | 45.00 | 13.4M |
| 2025-07-11 | 48.30 | 53.00 | 48.30 | 50.55 | 7.7M |
| 2025-07-10 | 50.35 | 50.35 | 48.70 | 49.30 | 1.9M |
| 2025-07-09 | 50.30 | 52.05 | 49.15 | 49.90 | 4.4M |
| 2025-07-08 | 46.60 | 50.55 | 46.35 | 49.85 | 7.7M |
| 2025-07-07 | 43.70 | 47.35 | 43.10 | 46.15 | 6.9M |
| 2025-07-04 | 43.85 | 44.65 | 41.20 | 43.40 | 3.9M |
| 2025-07-03 | 45.00 | 45.00 | 42.30 | 43.45 | 2.4M |
| 2025-07-02 | 46.85 | 47.50 | 43.15 | 44.20 | 4.9M |
| 2025-06-30 | 47.15 | 48.60 | 47.05 | 47.90 | 1.9M |
| 2025-06-27 | 46.50 | 48.30 | 45.15 | 47.15 | 3.6M |
| 2025-06-26 | 48.35 | 49.30 | 45.65 | 46.50 | 4.6M |
| 2025-06-25 | 43.05 | 48.50 | 43.00 | 48.35 | 15.3M |
| 2025-06-24 | 40.70 | 43.30 | 40.00 | 43.00 | 4.8M |
| 2025-06-23 | 38.15 | 42.00 | 37.50 | 41.10 | 3.4M |
| 2025-06-20 | 39.30 | 39.30 | 37.90 | 38.15 | 0.9M |
| 2025-06-19 | 40.40 | 40.90 | 37.90 | 38.20 | 3.4M |
| 2025-06-18 | 39.35 | 40.50 | 38.55 | 40.40 | 1.0M |
| 2025-06-17 | 40.00 | 40.55 | 39.15 | 39.35 | 1.1M |
| 2025-06-16 | 40.50 | 41.25 | 39.80 | 40.35 | 1.4M |
| 2025-06-13 | 41.00 | 41.00 | 39.25 | 39.95 | 1.4M |
| 2025-06-12 | 40.25 | 41.00 | 39.35 | 40.35 | 1.6M |
| 2025-06-11 | 39.95 | 41.95 | 39.45 | 39.90 | 3.0M |
| 2025-06-10 | 43.35 | 43.50 | 39.25 | 39.90 | 5.5M |
| 2025-06-09 | 43.15 | 44.40 | 42.40 | 43.35 | 2.3M |
| 2025-06-06 | 41.45 | 42.70 | 41.40 | 41.90 | 1.2M |
| 2025-06-05 | 43.90 | 43.90 | 41.95 | 42.15 | 1.6M |
| 2025-06-04 | 40.40 | 43.55 | 40.40 | 43.00 | 3.6M |
| 2025-06-03 | 42.10 | 42.60 | 40.40 | 40.45 | 1.7M |
| 2025-06-02 | 41.00 | 42.70 | 39.30 | 42.30 | 0.8M |
| 2025-05-30 | 41.15 | 42.00 | 37.80 | 41.60 | 3.5M |
| 2025-05-29 | 40.70 | 42.35 | 40.45 | 41.95 | 2.1M |
| 2025-05-28 | 39.80 | 42.35 | 39.10 | 40.70 | 2.6M |
| 2025-05-27 | 37.45 | 39.60 | 37.45 | 39.40 | 2.4M |
| 2025-05-26 | 38.50 | 39.10 | 37.35 | 37.45 | 1.3M |
| 2025-05-23 | 38.40 | 39.25 | 38.10 | 38.50 | 2.3M |
| 2025-05-22 | 38.80 | 39.30 | 38.05 | 38.50 | 1.2M |
| 2025-05-21 | 40.35 | 40.35 | 38.60 | 38.80 | 1.6M |
| 2025-05-20 | 40.50 | 41.15 | 39.40 | 40.35 | 1.1M |
| 2025-05-19 | 38.50 | 40.10 | 38.10 | 39.85 | 1.3M |
| 2025-05-16 | 39.55 | 39.85 | 38.15 | 39.10 | 1.2M |
| 2025-05-15 | 41.60 | 41.60 | 39.25 | 39.80 | 1.4M |
| 2025-05-14 | 40.40 | 42.00 | 38.45 | 41.45 | 3.8M |
| 2025-05-13 | 42.45 | 42.45 | 40.00 | 40.40 | 3.3M |
| 2025-05-12 | 39.50 | 43.25 | 39.25 | 42.45 | 5.0M |
| 2025-05-09 | 39.05 | 39.70 | 37.75 | 39.50 | 2.0M |
| 2025-05-08 | 40.25 | 41.30 | 38.85 | 39.05 | 2.6M |
| 2025-05-07 | 41.40 | 41.55 | 39.75 | 40.25 | 5.0M |
| 2025-05-06 | 36.90 | 39.45 | 36.90 | 38.90 | 4.1M |
| 2025-05-02 | 36.70 | 37.50 | 35.75 | 37.05 | 0.3M |
| 2025-04-30 | 35.30 | 37.00 | 34.80 | 36.55 | 1.9M |
| 2025-04-29 | 35.55 | 36.65 | 34.85 | 35.15 | 0.9M |
| 2025-04-28 | 36.00 | 37.30 | 34.80 | 35.60 | 2.8M |
| 2025-04-25 | 34.65 | 37.55 | 34.00 | 35.85 | 4.7M |
| 2025-04-24 | 34.00 | 35.70 | 33.20 | 34.60 | 4.0M |
| 2025-04-23 | 33.10 | 34.10 | 32.20 | 33.25 | 3.0M |
| 2025-04-22 | 31.10 | 32.45 | 30.15 | 32.20 | 2.5M |
| 2025-04-17 | 30.05 | 31.05 | 29.75 | 30.00 | 1.1M |
| 2025-04-16 | 32.45 | 32.45 | 30.15 | 30.65 | 1.1M |
| 2025-04-15 | 33.45 | 33.45 | 31.55 | 31.95 | 0.9M |
| 2025-04-14 | 32.80 | 33.30 | 32.15 | 32.55 | 1.8M |
| 2025-04-11 | 33.55 | 33.85 | 29.50 | 32.15 | 3.3M |
| 2025-04-10 | 31.80 | 33.85 | 31.70 | 32.15 | 4.5M |
| 2025-04-09 | 29.20 | 31.00 | 28.20 | 30.85 | 4.6M |
| 2025-04-08 | 29.85 | 31.00 | 28.70 | 30.10 | 5.1M |
| 2025-04-07 | 33.15 | 34.70 | 28.10 | 29.05 | 8.2M |
| 2025-04-03 | 36.75 | 37.15 | 34.80 | 36.85 | 5.4M |
| 2025-04-02 | 37.00 | 37.95 | 35.85 | 36.35 | 1.7M |
| 2025-04-01 | 38.50 | 39.25 | 37.15 | 37.45 | 1.8M |
| 2025-03-31 | 38.25 | 38.50 | 35.50 | 38.25 | 3.4M |
| 2025-03-28 | 40.40 | 40.95 | 37.25 | 37.45 | 4.3M |
| 2025-03-27 | 39.80 | 41.60 | 38.95 | 40.20 | 1.7M |
| 2025-03-26 | 39.05 | 40.65 | 39.05 | 39.95 | 1.3M |
| 2025-03-25 | 40.05 | 40.05 | 37.70 | 39.05 | 4.0M |
| 2025-03-24 | 41.85 | 42.00 | 39.25 | 40.05 | 3.3M |
| 2025-03-21 | 43.00 | 43.15 | 39.80 | 40.55 | 4.1M |
| 2025-03-20 | 43.45 | 44.50 | 41.70 | 43.15 | 3.7M |
| 2025-03-19 | 47.00 | 47.00 | 43.35 | 43.45 | 3.8M |
| 2025-03-18 | 45.10 | 47.40 | 45.00 | 47.00 | 3.9M |
| 2025-03-17 | 45.00 | 45.95 | 43.55 | 45.00 | 3.3M |
| 2025-03-14 | 42.20 | 44.75 | 41.80 | 44.50 | 6.2M |
| 2025-03-13 | 43.45 | 43.45 | 40.65 | 42.00 | 4.2M |
| 2025-03-12 | 42.05 | 43.20 | 40.60 | 42.50 | 5.1M |
| 2025-03-11 | 37.50 | 42.65 | 36.90 | 42.65 | 12.4M |
| 2025-03-10 | 39.50 | 39.50 | 37.60 | 38.00 | 1.8M |
| 2025-03-07 | 38.55 | 39.20 | 37.45 | 38.80 | 4.5M |
| 2025-03-06 | 39.05 | 40.00 | 37.45 | 37.90 | 6.4M |
| 2025-03-05 | 39.00 | 40.00 | 37.20 | 37.95 | 4.6M |
| 2025-03-04 | 37.40 | 38.40 | 36.00 | 37.15 | 2.7M |
| 2025-03-03 | 34.30 | 38.00 | 33.30 | 38.00 | 5.5M |
| 2025-02-28 | 35.10 | 36.60 | 32.95 | 34.30 | 6.3M |
| 2025-02-27 | 39.85 | 39.85 | 34.65 | 35.95 | 8.4M |
| 2025-02-26 | 36.70 | 39.85 | 36.05 | 38.90 | 12.1M |
| 2025-02-25 | 32.05 | 36.60 | 32.05 | 35.50 | 8.6M |
| 2025-02-24 | 30.15 | 35.30 | 28.75 | 33.95 | 14.3M |
| 2025-02-21 | 29.40 | 30.25 | 28.70 | 29.15 | 5.8M |
| 2025-02-20 | 28.40 | 29.45 | 27.20 | 29.15 | 5.4M |
| 2025-02-19 | 27.40 | 28.70 | 27.30 | 28.40 | 6.0M |
| 2025-02-18 | 27.85 | 28.60 | 26.75 | 27.30 | 4.1M |
| 2025-02-17 | 26.60 | 27.75 | 26.30 | 27.60 | 7.0M |
| 2025-02-14 | 26.25 | 26.75 | 24.80 | 25.10 | 4.1M |
| 2025-02-13 | 28.05 | 28.05 | 25.75 | 25.90 | 2.8M |
| 2025-02-12 | 27.00 | 28.35 | 27.00 | 27.35 | 2.9M |
| 2025-02-11 | 27.90 | 28.70 | 27.10 | 28.10 | 5.0M |
| 2025-02-10 | 27.30 | 28.50 | 25.65 | 27.80 | 6.0M |
| 2025-02-07 | 24.75 | 26.95 | 24.55 | 26.15 | 6.7M |
| 2025-02-06 | 22.20 | 24.75 | 22.20 | 24.75 | 3.2M |
| 2025-02-05 | 22.00 | 23.20 | 22.00 | 22.75 | 1.2M |
| 2025-02-04 | 22.35 | 23.65 | 22.05 | 23.20 | 0.4M |
| 2025-02-03 | 21.90 | 22.50 | 21.25 | 22.50 | 0.2M |
| 2025-01-28 | 23.10 | 23.10 | 22.50 | 22.55 | 0.1M |
| 2025-01-27 | 24.40 | 25.05 | 23.10 | 23.10 | 1.4M |
| 2025-01-24 | 23.80 | 24.65 | 23.80 | 24.15 | 1.8M |
| 2025-01-23 | 24.80 | 25.25 | 23.75 | 23.80 | 3.2M |
| 2025-01-22 | 23.85 | 24.05 | 23.05 | 23.70 | 1.4M |
| 2025-01-21 | 23.30 | 24.05 | 23.20 | 23.85 | 1.9M |
| 2025-01-20 | 23.50 | 23.50 | 22.75 | 23.00 | 1.2M |
| 2025-01-17 | 22.45 | 23.25 | 21.45 | 22.65 | 1.9M |
| 2025-01-16 | 22.05 | 22.75 | 21.75 | 21.95 | 1.8M |
| 2025-01-15 | 23.30 | 23.30 | 21.65 | 21.85 | 2.3M |
| 2025-01-14 | 21.60 | 23.35 | 21.55 | 22.90 | 5.0M |
| 2025-01-13 | 20.30 | 21.85 | 20.30 | 21.60 | 1.4M |
| 2025-01-10 | 22.00 | 22.05 | 20.80 | 21.25 | 2.4M |
| 2025-01-09 | 22.35 | 22.60 | 21.30 | 22.00 | 1.0M |
| 2025-01-08 | 22.55 | 22.65 | 20.45 | 21.90 | 3.1M |
| 2025-01-07 | 22.95 | 23.20 | 21.90 | 22.60 | 1.6M |
| 2025-01-06 | 22.50 | 23.70 | 22.50 | 22.60 | 2.0M |
| 2025-01-03 | 24.75 | 25.20 | 22.20 | 23.10 | 2.9M |
| 2025-01-02 | 26.20 | 26.85 | 24.00 | 24.35 | 3.8M |