30.40
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 32.25 | 32.49 | 32.15 | 32.23 | 1,328.4K |
| 09:35 | 32.23 | 32.23 | 31.80 | 31.80 | 1,058.9K |
| 09:40 | 31.80 | 31.94 | 31.68 | 31.70 | 1,610.8K |
| 09:45 | 31.70 | 31.89 | 31.60 | 31.80 | 952.9K |
| 09:50 | 31.73 | 31.73 | 31.35 | 31.35 | 2,117.3K |
| 09:55 | 31.36 | 31.40 | 31.05 | 31.13 | 1,897.2K |
| 10:00 | 31.09 | 31.46 | 31.06 | 31.28 | 1,185.4K |
| 10:05 | 31.29 | 31.34 | 31.14 | 31.33 | 700.3K |
| 10:10 | 31.32 | 31.34 | 31.20 | 31.22 | 410.5K |
| 10:15 | 31.25 | 31.35 | 31.17 | 31.22 | 363.4K |
| 10:20 | 31.25 | 31.26 | 31.08 | 31.26 | 951.8K |
| 10:25 | 31.26 | 31.32 | 31.15 | 31.16 | 637.5K |
| 10:30 | 31.17 | 31.31 | 31.16 | 31.23 | 375.6K |
| 10:35 | 31.22 | 31.22 | 31.03 | 31.16 | 1,192.9K |
| 10:40 | 31.17 | 31.30 | 31.09 | 31.30 | 422.3K |
| 10:45 | 31.30 | 31.46 | 31.28 | 31.43 | 417.3K |
| 10:50 | 31.45 | 31.66 | 31.41 | 31.66 | 649.2K |
| 10:55 | 31.66 | 31.69 | 31.56 | 31.59 | 349.2K |
| 11:00 | 31.61 | 31.65 | 31.52 | 31.53 | 323.8K |
| 11:05 | 31.53 | 31.55 | 31.40 | 31.46 | 178.2K |
| 11:10 | 31.47 | 31.49 | 31.40 | 31.47 | 138.2K |
| 11:15 | 31.49 | 31.51 | 31.34 | 31.34 | 372.0K |
| 11:20 | 31.35 | 31.39 | 31.21 | 31.22 | 305.3K |
| 11:25 | 31.24 | 31.24 | 31.17 | 31.20 | 377.0K |
| 11:30 | 31.19 | 31.19 | 31.19 | 31.19 | 0.1K |
| 13:00 | 31.18 | 31.21 | 31.12 | 31.13 | 382.5K |
| 13:05 | 31.14 | 31.19 | 31.12 | 31.17 | 238.2K |
| 13:10 | 31.16 | 31.26 | 31.16 | 31.23 | 234.5K |
| 13:15 | 31.21 | 31.29 | 31.19 | 31.22 | 311.4K |
| 13:20 | 31.23 | 31.30 | 31.22 | 31.23 | 239.8K |
| 13:25 | 31.23 | 31.27 | 31.22 | 31.23 | 239.7K |
| 13:30 | 31.22 | 31.25 | 31.05 | 31.05 | 732.5K |
| 13:35 | 31.08 | 31.08 | 30.89 | 30.91 | 1,721.4K |
| 13:40 | 30.91 | 31.00 | 30.89 | 30.94 | 500.4K |
| 13:45 | 30.96 | 31.05 | 30.88 | 31.05 | 464.0K |
| 13:50 | 31.05 | 31.05 | 30.88 | 30.89 | 384.0K |
| 13:55 | 30.89 | 30.93 | 30.81 | 30.81 | 655.6K |
| 14:00 | 30.83 | 30.90 | 30.78 | 30.90 | 1,073.3K |
| 14:05 | 30.90 | 30.90 | 30.80 | 30.86 | 414.2K |
| 14:10 | 30.86 | 30.86 | 30.61 | 30.62 | 719.9K |
| 14:15 | 30.61 | 30.71 | 30.59 | 30.68 | 1,309.4K |
| 14:20 | 30.68 | 30.73 | 30.62 | 30.72 | 642.0K |
| 14:25 | 30.73 | 30.73 | 30.58 | 30.64 | 655.1K |
| 14:30 | 30.64 | 30.70 | 30.57 | 30.59 | 623.2K |
| 14:35 | 30.57 | 30.60 | 30.43 | 30.50 | 1,528.6K |
| 14:40 | 30.51 | 30.64 | 30.46 | 30.62 | 997.7K |
| 14:45 | 30.62 | 30.76 | 30.58 | 30.66 | 678.6K |
| 14:50 | 30.66 | 30.66 | 30.50 | 30.50 | 849.5K |
| 14:55 | 30.50 | 30.50 | 30.43 | 30.43 | 376.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 32.30 | 32.50 | 30.40 | 30.40 | 34.6M |
| 2025-09-25 | 32.65 | 32.75 | 31.57 | 32.25 | 24.7M |
| 2025-09-24 | 32.00 | 32.65 | 31.36 | 32.65 | 30.8M |
| 2025-09-23 | 34.35 | 34.49 | 31.58 | 32.59 | 44.1M |
| 2025-09-22 | 31.50 | 32.62 | 31.31 | 32.53 | 31.3M |
| 2025-09-19 | 32.85 | 33.00 | 31.39 | 31.62 | 37.9M |
| 2025-09-18 | 33.69 | 34.39 | 32.00 | 32.65 | 53.2M |
| 2025-09-17 | 33.81 | 35.13 | 33.52 | 33.98 | 39.7M |
| 2025-09-16 | 33.14 | 33.80 | 32.86 | 33.23 | 30.2M |
| 2025-09-15 | 34.35 | 34.35 | 32.81 | 33.24 | 45.4M |
| 2025-09-12 | 33.53 | 35.18 | 33.29 | 34.75 | 58.6M |
| 2025-09-11 | 32.01 | 33.70 | 32.01 | 33.50 | 60.2M |
| 2025-09-10 | 31.93 | 32.35 | 30.93 | 31.97 | 52.9M |
| 2025-09-09 | 30.55 | 32.35 | 30.42 | 31.62 | 53.0M |
| 2025-09-08 | 32.48 | 32.98 | 30.30 | 30.88 | 50.7M |
| 2025-09-05 | 31.58 | 32.75 | 30.81 | 32.47 | 55.4M |
| 2025-09-04 | 34.78 | 34.97 | 30.67 | 31.10 | 80.0M |
| 2025-09-03 | 34.19 | 34.60 | 32.06 | 34.08 | 84.1M |
| 2025-09-02 | 36.80 | 37.90 | 32.98 | 32.98 | 130.0M |
| 2025-09-01 | 35.36 | 36.64 | 35.36 | 36.64 | 55.3M |
| 2025-08-29 | 31.50 | 33.31 | 30.71 | 33.31 | 136.8M |
| 2025-08-28 | 27.92 | 30.48 | 27.91 | 30.28 | 83.0M |
| 2025-08-27 | 27.52 | 28.95 | 27.39 | 27.94 | 57.1M |
| 2025-08-26 | 27.92 | 28.00 | 27.12 | 27.39 | 37.6M |
| 2025-08-25 | 27.65 | 28.84 | 27.60 | 28.20 | 46.0M |
| 2025-08-22 | 27.23 | 27.80 | 27.10 | 27.62 | 37.3M |
| 2025-08-21 | 28.30 | 28.50 | 27.20 | 27.58 | 39.0M |
| 2025-08-20 | 29.00 | 29.00 | 27.58 | 28.40 | 57.1M |
| 2025-08-19 | 30.23 | 30.51 | 29.05 | 29.91 | 58.4M |
| 2025-08-18 | 29.50 | 31.26 | 28.90 | 30.54 | 71.8M |
| 2025-08-15 | 27.41 | 29.25 | 27.20 | 28.80 | 65.6M |
| 2025-08-14 | 28.00 | 28.16 | 27.03 | 27.44 | 52.0M |
| 2025-08-13 | 26.25 | 28.62 | 26.22 | 28.00 | 84.8M |
| 2025-08-12 | 26.74 | 26.87 | 25.81 | 26.02 | 41.2M |
| 2025-08-11 | 27.00 | 27.19 | 26.30 | 26.69 | 44.9M |
| 2025-08-08 | 26.00 | 26.70 | 25.55 | 26.66 | 49.6M |
| 2025-08-07 | 26.70 | 27.09 | 25.60 | 25.88 | 50.9M |
| 2025-08-06 | 26.39 | 27.75 | 26.01 | 27.03 | 66.1M |
| 2025-08-05 | 26.46 | 27.40 | 26.16 | 26.39 | 97.6M |
| 2025-08-04 | 25.50 | 26.18 | 25.00 | 26.18 | 64.8M |
| 2025-08-01 | 23.50 | 24.18 | 23.40 | 23.80 | 26.9M |
| 2025-07-31 | 23.40 | 24.60 | 23.09 | 23.88 | 52.7M |
| 2025-07-30 | 22.82 | 23.25 | 22.60 | 23.25 | 34.5M |
| 2025-07-29 | 21.87 | 22.93 | 21.78 | 22.91 | 41.0M |
| 2025-07-28 | 21.64 | 22.11 | 21.54 | 21.93 | 22.3M |
| 2025-07-25 | 22.01 | 22.01 | 21.52 | 21.64 | 22.8M |
| 2025-07-24 | 22.20 | 22.23 | 21.81 | 22.04 | 23.2M |
| 2025-07-23 | 22.16 | 22.30 | 21.93 | 22.07 | 18.9M |
| 2025-07-22 | 22.56 | 22.85 | 22.13 | 22.32 | 28.7M |
| 2025-07-21 | 22.85 | 23.25 | 22.33 | 22.77 | 38.3M |
| 2025-07-18 | 22.30 | 23.49 | 22.21 | 22.78 | 57.7M |
| 2025-07-17 | 21.76 | 22.59 | 21.57 | 22.30 | 49.4M |
| 2025-07-16 | 21.75 | 21.88 | 21.30 | 21.34 | 24.2M |
| 2025-07-15 | 21.40 | 22.00 | 21.28 | 21.71 | 29.0M |
| 2025-07-14 | 21.05 | 22.20 | 21.02 | 21.42 | 28.8M |
| 2025-07-11 | 21.30 | 21.44 | 20.94 | 21.07 | 25.0M |
| 2025-07-10 | 21.85 | 22.08 | 21.23 | 21.44 | 24.0M |
| 2025-07-09 | 22.02 | 22.09 | 21.50 | 21.57 | 32.3M |
| 2025-07-08 | 21.11 | 22.16 | 20.70 | 21.93 | 49.4M |
| 2025-07-07 | 21.56 | 22.29 | 21.20 | 21.22 | 47.5M |
| 2025-07-04 | 20.70 | 21.80 | 20.63 | 21.31 | 48.8M |
| 2025-07-03 | 20.28 | 20.86 | 20.14 | 20.82 | 35.6M |
| 2025-07-02 | 20.36 | 20.40 | 19.87 | 20.04 | 24.9M |
| 2025-07-01 | 20.52 | 20.73 | 20.30 | 20.60 | 26.0M |
| 2025-06-30 | 20.66 | 21.08 | 20.45 | 20.49 | 55.4M |
| 2025-06-27 | 19.79 | 20.93 | 19.51 | 20.66 | 69.6M |
| 2025-06-26 | 19.18 | 19.40 | 18.98 | 19.03 | 17.8M |
| 2025-06-25 | 19.30 | 19.35 | 18.95 | 19.12 | 18.5M |
| 2025-06-24 | 18.37 | 18.79 | 18.37 | 18.76 | 13.9M |
| 2025-06-23 | 18.10 | 18.44 | 18.00 | 18.36 | 13.7M |
| 2025-06-20 | 18.68 | 18.75 | 18.11 | 18.15 | 19.5M |
| 2025-06-19 | 18.64 | 19.20 | 18.58 | 18.68 | 16.5M |
| 2025-06-18 | 18.48 | 18.95 | 18.42 | 18.70 | 15.7M |
| 2025-06-17 | 18.84 | 18.93 | 18.45 | 18.53 | 15.5M |
| 2025-06-16 | 18.66 | 19.18 | 18.62 | 18.84 | 16.1M |
| 2025-06-13 | 19.00 | 19.58 | 18.75 | 18.86 | 19.8M |
| 2025-06-12 | 19.33 | 19.57 | 18.84 | 18.95 | 24.6M |
| 2025-06-11 | 19.18 | 19.47 | 19.08 | 19.25 | 10.5M |
| 2025-06-10 | 19.35 | 19.38 | 18.85 | 19.19 | 15.3M |
| 2025-06-09 | 19.49 | 19.54 | 19.20 | 19.37 | 18.0M |
| 2025-06-06 | 19.73 | 19.82 | 19.25 | 19.34 | 19.4M |
| 2025-06-05 | 19.30 | 19.84 | 18.90 | 19.72 | 28.7M |
| 2025-06-04 | 19.19 | 19.58 | 19.00 | 19.30 | 25.4M |
| 2025-06-03 | 18.30 | 19.60 | 18.26 | 19.00 | 41.2M |
| 2025-05-30 | 18.62 | 18.62 | 18.14 | 18.25 | 15.4M |
| 2025-05-29 | 18.45 | 19.15 | 18.42 | 18.91 | 24.2M |
| 2025-05-28 | 18.22 | 18.65 | 18.22 | 18.44 | 15.4M |
| 2025-05-27 | 18.50 | 18.58 | 17.93 | 18.19 | 16.7M |
| 2025-05-26 | 18.22 | 19.08 | 18.17 | 18.59 | 22.6M |
| 2025-05-23 | 18.47 | 18.80 | 18.22 | 18.28 | 16.0M |
| 2025-05-22 | 18.43 | 18.99 | 18.33 | 18.42 | 13.3M |
| 2025-05-21 | 18.60 | 18.93 | 18.47 | 18.49 | 14.8M |
| 2025-05-20 | 18.32 | 18.99 | 18.14 | 18.73 | 15.9M |
| 2025-05-19 | 18.29 | 18.34 | 17.97 | 18.23 | 10.2M |
| 2025-05-16 | 18.30 | 18.64 | 18.25 | 18.39 | 12.4M |
| 2025-05-15 | 19.20 | 19.27 | 18.24 | 18.28 | 20.1M |
| 2025-05-14 | 19.35 | 19.98 | 19.06 | 19.20 | 20.1M |
| 2025-05-13 | 19.33 | 19.35 | 18.98 | 19.10 | 18.8M |
| 2025-05-12 | 19.06 | 19.15 | 18.82 | 19.06 | 15.6M |
| 2025-05-09 | 19.18 | 19.20 | 18.70 | 18.76 | 18.8M |
| 2025-05-08 | 18.51 | 19.67 | 18.41 | 19.35 | 31.8M |
| 2025-05-07 | 19.07 | 19.29 | 18.37 | 18.55 | 26.0M |
| 2025-05-06 | 18.45 | 18.84 | 18.43 | 18.80 | 19.3M |
| 2025-04-30 | 18.10 | 18.36 | 17.76 | 18.24 | 16.7M |
| 2025-04-29 | 17.85 | 18.29 | 17.85 | 18.10 | 13.0M |
| 2025-04-28 | 17.99 | 18.30 | 17.80 | 17.93 | 15.7M |
| 2025-04-25 | 17.86 | 18.67 | 17.85 | 17.97 | 24.0M |
| 2025-04-24 | 18.12 | 18.13 | 17.67 | 17.77 | 11.1M |
| 2025-04-23 | 17.87 | 18.24 | 17.86 | 18.13 | 19.9M |
| 2025-04-22 | 17.93 | 17.98 | 17.66 | 17.69 | 10.8M |
| 2025-04-21 | 17.53 | 18.08 | 17.32 | 18.00 | 12.5M |
| 2025-04-18 | 17.21 | 17.72 | 17.18 | 17.52 | 10.3M |
| 2025-04-17 | 17.23 | 17.68 | 17.19 | 17.26 | 10.8M |
| 2025-04-16 | 17.79 | 17.85 | 17.12 | 17.29 | 18.0M |
| 2025-04-15 | 18.30 | 18.40 | 17.73 | 17.85 | 12.9M |
| 2025-04-14 | 18.28 | 18.66 | 18.03 | 18.30 | 23.6M |
| 2025-04-11 | 17.13 | 17.94 | 17.10 | 17.83 | 18.8M |
| 2025-04-10 | 17.99 | 18.00 | 17.39 | 17.47 | 26.2M |
| 2025-04-09 | 15.80 | 16.88 | 15.13 | 16.71 | 32.4M |
| 2025-04-08 | 16.97 | 17.70 | 15.90 | 16.35 | 46.0M |
| 2025-04-07 | 17.67 | 18.18 | 17.67 | 17.67 | 10.6M |
| 2025-04-03 | 20.10 | 20.30 | 19.46 | 19.63 | 24.6M |
| 2025-04-02 | 20.23 | 20.96 | 20.23 | 20.54 | 19.6M |
| 2025-04-01 | 20.69 | 20.73 | 20.20 | 20.22 | 16.7M |
| 2025-03-31 | 20.59 | 20.72 | 20.14 | 20.54 | 18.8M |
| 2025-03-28 | 20.58 | 20.96 | 20.41 | 20.58 | 17.2M |
| 2025-03-27 | 20.58 | 20.84 | 20.10 | 20.58 | 17.0M |
| 2025-03-26 | 20.51 | 21.12 | 20.51 | 20.82 | 14.4M |
| 2025-03-25 | 21.73 | 21.78 | 20.57 | 20.73 | 22.0M |
| 2025-03-24 | 21.52 | 21.67 | 21.00 | 21.49 | 19.0M |
| 2025-03-21 | 21.73 | 22.14 | 21.40 | 21.61 | 23.8M |
| 2025-03-20 | 21.81 | 22.33 | 21.66 | 22.06 | 33.2M |
| 2025-03-19 | 23.09 | 23.25 | 21.68 | 21.92 | 69.4M |
| 2025-03-18 | 24.62 | 24.65 | 23.46 | 23.85 | 40.6M |
| 2025-03-17 | 25.20 | 25.31 | 24.01 | 24.59 | 47.1M |
| 2025-03-14 | 23.95 | 25.90 | 23.62 | 25.00 | 62.1M |
| 2025-03-13 | 24.40 | 24.83 | 23.61 | 24.24 | 55.5M |
| 2025-03-12 | 23.29 | 25.00 | 22.56 | 24.00 | 71.5M |
| 2025-03-11 | 21.85 | 23.17 | 21.71 | 22.97 | 83.6M |
| 2025-03-10 | 20.40 | 22.36 | 20.35 | 22.36 | 57.1M |
| 2025-03-07 | 19.86 | 20.74 | 19.79 | 20.33 | 37.0M |
| 2025-03-06 | 20.29 | 20.55 | 19.99 | 20.07 | 32.8M |
| 2025-03-05 | 19.77 | 20.11 | 19.52 | 20.09 | 23.6M |
| 2025-03-04 | 19.23 | 19.90 | 19.10 | 19.66 | 29.3M |
| 2025-03-03 | 20.63 | 20.68 | 19.45 | 19.66 | 44.0M |
| 2025-02-28 | 22.15 | 22.30 | 20.38 | 20.48 | 49.2M |
| 2025-02-27 | 23.13 | 23.40 | 22.32 | 22.39 | 25.2M |
| 2025-02-26 | 23.41 | 23.47 | 22.60 | 22.85 | 30.0M |
| 2025-02-25 | 23.00 | 23.75 | 22.94 | 23.46 | 23.7M |
| 2025-02-24 | 24.97 | 25.00 | 23.22 | 23.52 | 41.4M |
| 2025-02-21 | 23.95 | 25.65 | 23.95 | 25.24 | 43.3M |
| 2025-02-20 | 23.85 | 24.37 | 23.60 | 23.94 | 33.1M |
| 2025-02-19 | 22.35 | 23.98 | 22.34 | 23.96 | 46.4M |
| 2025-02-18 | 22.82 | 23.10 | 22.22 | 22.33 | 31.1M |
| 2025-02-17 | 22.10 | 23.26 | 22.10 | 23.05 | 52.0M |
| 2025-02-14 | 23.59 | 24.20 | 22.50 | 22.97 | 70.8M |
| 2025-02-13 | 24.80 | 25.22 | 22.20 | 22.38 | 101.5M |
| 2025-02-12 | 22.56 | 24.75 | 22.35 | 24.30 | 71.3M |
| 2025-02-11 | 22.00 | 23.05 | 21.75 | 22.56 | 58.2M |
| 2025-02-10 | 21.90 | 22.15 | 21.33 | 21.87 | 62.0M |
| 2025-02-07 | 21.13 | 22.52 | 20.80 | 21.50 | 97.2M |
| 2025-02-06 | 21.49 | 21.75 | 20.38 | 20.88 | 108.4M |
| 2025-02-05 | 22.36 | 22.77 | 21.63 | 21.63 | 13.2M |
| 2025-01-27 | 24.00 | 25.18 | 23.94 | 24.03 | 74.2M |
| 2025-01-24 | 26.55 | 27.10 | 26.00 | 26.48 | 45.7M |
| 2025-01-23 | 27.30 | 28.85 | 26.17 | 26.51 | 50.2M |
| 2025-01-22 | 25.49 | 27.18 | 25.48 | 26.77 | 52.1M |
| 2025-01-21 | 25.54 | 25.89 | 24.00 | 25.41 | 51.7M |
| 2025-01-20 | 23.96 | 25.89 | 23.60 | 25.07 | 71.3M |
| 2025-01-17 | 23.19 | 24.05 | 22.91 | 23.54 | 33.9M |
| 2025-01-16 | 23.20 | 24.19 | 22.82 | 23.51 | 58.8M |
| 2025-01-15 | 23.08 | 23.60 | 21.90 | 22.60 | 55.9M |
| 2025-01-14 | 23.00 | 23.73 | 22.53 | 23.52 | 75.6M |
| 2025-01-13 | 22.50 | 24.11 | 21.93 | 23.47 | 104.0M |
| 2025-01-10 | 20.58 | 22.49 | 20.16 | 21.92 | 114.5M |
| 2025-01-09 | 20.49 | 22.22 | 20.49 | 22.22 | 79.2M |
| 2025-01-08 | 19.24 | 20.50 | 19.18 | 20.20 | 111.9M |
| 2025-01-07 | 17.30 | 18.85 | 17.30 | 18.85 | 58.2M |
| 2025-01-06 | 16.78 | 17.48 | 16.68 | 17.14 | 28.7M |
| 2025-01-03 | 17.93 | 18.18 | 16.66 | 16.72 | 34.8M |
| 2025-01-02 | 17.80 | 19.00 | 17.64 | 17.88 | 49.4M |