26.69
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.10 | 26.34 | 25.95 | 26.03 | 217.1K |
| 09:35 | 26.01 | 26.05 | 25.73 | 25.78 | 247.9K |
| 09:40 | 25.77 | 25.90 | 25.60 | 25.60 | 238.5K |
| 09:45 | 25.65 | 25.79 | 25.48 | 25.58 | 268.1K |
| 09:50 | 25.59 | 25.59 | 25.36 | 25.45 | 300.0K |
| 09:55 | 25.42 | 25.43 | 25.20 | 25.27 | 354.3K |
| 10:00 | 25.27 | 25.33 | 25.19 | 25.30 | 172.1K |
| 10:05 | 25.30 | 25.41 | 25.25 | 25.26 | 151.0K |
| 10:10 | 25.26 | 25.30 | 25.08 | 25.28 | 238.7K |
| 10:15 | 25.28 | 25.30 | 25.09 | 25.14 | 100.1K |
| 10:20 | 25.14 | 25.19 | 25.04 | 25.04 | 215.9K |
| 10:25 | 25.03 | 25.03 | 24.91 | 24.98 | 200.5K |
| 10:30 | 24.95 | 25.06 | 24.85 | 25.03 | 133.8K |
| 10:35 | 25.03 | 25.10 | 24.87 | 24.89 | 116.1K |
| 10:40 | 24.91 | 25.05 | 24.71 | 25.02 | 144.3K |
| 10:45 | 24.99 | 25.12 | 24.96 | 25.00 | 67.7K |
| 10:50 | 25.04 | 25.09 | 24.92 | 25.02 | 55.7K |
| 10:55 | 25.02 | 25.15 | 24.95 | 25.07 | 105.1K |
| 11:00 | 25.07 | 25.15 | 24.95 | 24.95 | 61.0K |
| 11:05 | 25.01 | 25.08 | 24.95 | 24.95 | 14.0K |
| 11:10 | 24.95 | 25.10 | 24.95 | 25.01 | 34.4K |
| 11:15 | 25.01 | 25.25 | 25.01 | 25.25 | 51.7K |
| 11:20 | 25.25 | 25.25 | 25.09 | 25.23 | 94.6K |
| 11:25 | 25.15 | 25.15 | 25.04 | 25.04 | 36.1K |
| 13:00 | 25.12 | 25.12 | 24.97 | 25.07 | 99.7K |
| 13:05 | 25.02 | 25.18 | 25.00 | 25.18 | 77.6K |
| 13:10 | 25.09 | 25.28 | 25.09 | 25.26 | 69.3K |
| 13:15 | 25.29 | 25.29 | 25.18 | 25.18 | 20.1K |
| 13:20 | 25.18 | 25.27 | 25.14 | 25.25 | 37.4K |
| 13:25 | 25.25 | 25.32 | 25.25 | 25.32 | 22.0K |
| 13:30 | 25.30 | 25.36 | 25.20 | 25.25 | 72.8K |
| 13:35 | 25.18 | 25.20 | 25.10 | 25.15 | 21.0K |
| 13:40 | 25.10 | 25.15 | 25.04 | 25.07 | 23.6K |
| 13:45 | 25.06 | 25.09 | 25.03 | 25.08 | 37.6K |
| 13:50 | 25.08 | 25.17 | 25.04 | 25.17 | 20.3K |
| 13:55 | 25.17 | 25.20 | 25.09 | 25.20 | 32.5K |
| 14:00 | 25.20 | 25.20 | 25.03 | 25.07 | 36.1K |
| 14:05 | 25.18 | 25.18 | 25.03 | 25.08 | 56.9K |
| 14:10 | 25.11 | 25.15 | 25.03 | 25.13 | 44.0K |
| 14:15 | 25.15 | 25.23 | 25.09 | 25.23 | 68.5K |
| 14:20 | 25.27 | 25.31 | 25.21 | 25.31 | 29.1K |
| 14:25 | 25.30 | 25.55 | 25.30 | 25.54 | 44.9K |
| 14:30 | 25.56 | 25.60 | 25.45 | 25.53 | 36.6K |
| 14:35 | 25.53 | 25.58 | 25.42 | 25.50 | 55.3K |
| 14:40 | 25.45 | 25.58 | 25.45 | 25.57 | 63.3K |
| 14:45 | 25.57 | 25.71 | 25.56 | 25.71 | 90.9K |
| 14:50 | 25.74 | 25.78 | 25.65 | 25.72 | 233.6K |
| 14:55 | 25.73 | 25.78 | 25.65 | 25.75 | 55.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.20 | 27.21 | 25.74 | 26.69 | 5.7M |
| 2025-09-25 | 26.24 | 26.89 | 26.07 | 26.29 | 3.5M |
| 2025-09-24 | 25.55 | 26.55 | 25.38 | 26.38 | 4.3M |
| 2025-09-23 | 26.20 | 26.34 | 24.71 | 25.78 | 5.1M |
| 2025-09-22 | 26.22 | 26.69 | 26.00 | 26.22 | 3.0M |
| 2025-09-19 | 26.80 | 27.15 | 25.93 | 26.22 | 5.6M |
| 2025-09-18 | 27.40 | 28.20 | 26.61 | 27.11 | 8.0M |
| 2025-09-17 | 27.10 | 27.88 | 27.00 | 27.43 | 8.1M |
| 2025-09-16 | 26.30 | 27.66 | 26.22 | 27.23 | 11.7M |
| 2025-09-15 | 29.89 | 29.89 | 26.50 | 26.55 | 18.3M |
| 2025-09-12 | 31.76 | 32.42 | 30.30 | 31.28 | 12.7M |
| 2025-09-11 | 28.85 | 31.83 | 28.85 | 31.14 | 11.6M |
| 2025-09-10 | 27.90 | 29.58 | 27.73 | 28.94 | 9.9M |
| 2025-09-09 | 28.00 | 28.44 | 27.40 | 27.73 | 3.7M |
| 2025-09-08 | 27.02 | 28.59 | 26.82 | 28.19 | 5.6M |
| 2025-09-05 | 26.59 | 27.39 | 26.38 | 27.23 | 4.3M |
| 2025-09-04 | 26.99 | 27.71 | 26.27 | 26.69 | 7.3M |
| 2025-09-03 | 28.73 | 29.05 | 26.90 | 27.08 | 7.9M |
| 2025-09-02 | 28.43 | 29.56 | 26.70 | 29.05 | 12.4M |
| 2025-09-01 | 28.60 | 29.73 | 27.50 | 28.53 | 11.7M |
| 2025-08-29 | 26.87 | 28.88 | 25.62 | 28.42 | 13.3M |
| 2025-08-28 | 27.00 | 28.13 | 25.90 | 27.03 | 8.8M |
| 2025-08-27 | 25.97 | 28.56 | 25.97 | 26.63 | 12.2M |
| 2025-08-26 | 26.01 | 26.44 | 25.74 | 25.97 | 6.8M |
| 2025-08-25 | 24.46 | 26.77 | 24.46 | 26.03 | 13.4M |
| 2025-08-22 | 23.87 | 24.63 | 23.74 | 24.25 | 4.8M |
| 2025-08-21 | 24.30 | 24.37 | 23.63 | 23.87 | 4.0M |
| 2025-08-20 | 24.31 | 24.67 | 24.01 | 24.27 | 5.2M |
| 2025-08-19 | 23.79 | 24.69 | 23.40 | 24.44 | 7.6M |
| 2025-08-18 | 23.49 | 24.07 | 23.39 | 23.73 | 5.2M |
| 2025-08-15 | 23.19 | 23.85 | 23.19 | 23.49 | 3.4M |
| 2025-08-14 | 23.92 | 23.92 | 23.02 | 23.30 | 5.0M |
| 2025-08-13 | 23.63 | 23.82 | 23.43 | 23.66 | 3.8M |
| 2025-08-12 | 23.91 | 24.18 | 23.41 | 23.63 | 3.4M |
| 2025-08-11 | 23.39 | 24.24 | 23.30 | 24.00 | 4.6M |
| 2025-08-08 | 23.87 | 23.89 | 23.27 | 23.29 | 3.5M |
| 2025-08-07 | 24.30 | 24.30 | 23.67 | 23.79 | 5.7M |
| 2025-08-06 | 23.44 | 24.52 | 23.23 | 24.25 | 8.5M |
| 2025-08-05 | 22.77 | 24.00 | 22.74 | 23.48 | 9.1M |
| 2025-08-04 | 21.91 | 22.68 | 21.82 | 22.64 | 4.9M |
| 2025-08-01 | 21.64 | 22.08 | 21.57 | 21.91 | 2.8M |
| 2025-07-31 | 21.73 | 22.26 | 21.54 | 21.65 | 2.9M |
| 2025-07-30 | 22.08 | 22.08 | 21.50 | 21.70 | 2.5M |
| 2025-07-29 | 22.17 | 22.28 | 21.85 | 22.03 | 2.5M |
| 2025-07-28 | 21.92 | 22.23 | 21.92 | 22.17 | 2.6M |
| 2025-07-25 | 21.75 | 21.99 | 21.60 | 21.90 | 2.7M |
| 2025-07-24 | 21.23 | 21.90 | 21.16 | 21.72 | 3.4M |
| 2025-07-23 | 21.55 | 21.70 | 21.05 | 21.16 | 4.7M |
| 2025-07-22 | 22.16 | 22.43 | 21.80 | 21.90 | 3.7M |
| 2025-07-21 | 22.40 | 22.98 | 22.20 | 22.40 | 4.3M |
| 2025-07-18 | 22.12 | 22.35 | 21.88 | 22.16 | 2.2M |
| 2025-07-17 | 21.83 | 22.16 | 21.83 | 22.11 | 2.4M |
| 2025-07-16 | 21.63 | 22.17 | 21.35 | 21.96 | 3.1M |
| 2025-07-15 | 21.71 | 21.88 | 21.33 | 21.61 | 2.4M |
| 2025-07-14 | 21.55 | 22.07 | 21.50 | 21.80 | 3.5M |
| 2025-07-11 | 21.04 | 21.65 | 20.97 | 21.52 | 3.5M |
| 2025-07-10 | 21.02 | 21.16 | 20.71 | 21.15 | 2.2M |
| 2025-07-09 | 21.16 | 21.68 | 21.05 | 21.11 | 2.7M |
| 2025-07-08 | 20.82 | 21.10 | 20.74 | 21.07 | 1.5M |
| 2025-07-07 | 20.89 | 20.96 | 20.57 | 20.77 | 2.0M |
| 2025-07-04 | 21.38 | 21.38 | 20.76 | 20.76 | 2.8M |
| 2025-07-03 | 21.31 | 21.54 | 21.17 | 21.36 | 1.5M |
| 2025-07-02 | 21.69 | 21.70 | 21.17 | 21.40 | 2.2M |
| 2025-07-01 | 21.48 | 21.81 | 21.41 | 21.58 | 2.1M |
| 2025-06-30 | 21.29 | 21.77 | 21.29 | 21.70 | 1.6M |
| 2025-06-27 | 21.45 | 21.62 | 21.16 | 21.47 | 2.1M |
| 2025-06-26 | 21.68 | 21.88 | 21.21 | 21.23 | 3.5M |
| 2025-06-25 | 21.37 | 21.56 | 21.21 | 21.55 | 2.6M |
| 2025-06-24 | 20.76 | 21.50 | 20.61 | 21.35 | 3.3M |
| 2025-06-23 | 20.05 | 20.57 | 20.02 | 20.57 | 2.0M |
| 2025-06-20 | 20.73 | 20.95 | 20.07 | 20.17 | 2.6M |
| 2025-06-19 | 20.50 | 21.45 | 20.50 | 20.72 | 3.5M |
| 2025-06-18 | 20.57 | 20.73 | 20.32 | 20.65 | 2.0M |
| 2025-06-17 | 21.25 | 21.26 | 20.48 | 20.59 | 2.4M |
| 2025-06-16 | 20.72 | 21.20 | 20.50 | 21.11 | 1.7M |
| 2025-06-13 | 21.62 | 21.69 | 20.70 | 20.73 | 2.9M |
| 2025-06-12 | 21.81 | 22.05 | 21.41 | 21.81 | 2.1M |
| 2025-06-11 | 21.65 | 21.91 | 21.62 | 21.72 | 1.8M |
| 2025-06-10 | 22.19 | 22.20 | 21.22 | 21.69 | 4.4M |
| 2025-06-09 | 22.30 | 22.45 | 22.00 | 22.19 | 3.8M |
| 2025-06-06 | 22.40 | 22.60 | 22.01 | 22.20 | 2.7M |
| 2025-06-05 | 22.18 | 22.70 | 21.65 | 22.62 | 4.7M |
| 2025-06-04 | 22.35 | 22.35 | 21.88 | 22.00 | 2.5M |
| 2025-06-03 | 21.98 | 22.23 | 21.85 | 22.04 | 2.5M |
| 2025-05-30 | 23.00 | 23.09 | 21.89 | 22.04 | 5.7M |
| 2025-05-29 | 22.88 | 23.43 | 22.80 | 23.01 | 4.4M |
| 2025-05-28 | 23.46 | 23.91 | 22.80 | 23.03 | 5.9M |
| 2025-05-27 | 23.80 | 24.69 | 23.52 | 23.68 | 7.7M |
| 2025-05-26 | 23.28 | 23.98 | 23.07 | 23.86 | 5.9M |
| 2025-05-23 | 23.60 | 24.40 | 23.02 | 23.17 | 8.3M |
| 2025-05-22 | 22.10 | 24.79 | 22.10 | 23.59 | 13.9M |
| 2025-05-21 | 22.67 | 22.80 | 21.91 | 22.30 | 4.1M |
| 2025-05-20 | 22.66 | 23.21 | 22.30 | 22.68 | 4.4M |
| 2025-05-19 | 22.63 | 23.05 | 22.08 | 22.67 | 7.5M |
| 2025-05-16 | 21.13 | 22.45 | 21.13 | 22.23 | 7.3M |
| 2025-05-15 | 21.70 | 21.70 | 21.12 | 21.25 | 2.4M |
| 2025-05-14 | 22.04 | 22.11 | 21.55 | 21.62 | 3.6M |
| 2025-05-13 | 22.40 | 22.41 | 21.92 | 22.00 | 3.5M |
| 2025-05-12 | 21.80 | 22.29 | 21.77 | 22.10 | 4.7M |
| 2025-05-09 | 21.80 | 21.89 | 21.32 | 21.42 | 3.7M |
| 2025-05-08 | 21.36 | 22.07 | 21.36 | 21.91 | 4.0M |
| 2025-05-07 | 21.68 | 21.90 | 21.16 | 21.48 | 4.4M |
| 2025-05-06 | 21.00 | 21.49 | 20.86 | 21.43 | 4.4M |
| 2025-04-30 | 19.80 | 20.89 | 19.71 | 20.78 | 5.8M |
| 2025-04-29 | 20.18 | 20.97 | 20.07 | 20.50 | 3.6M |
| 2025-04-28 | 20.91 | 20.97 | 20.12 | 20.14 | 2.9M |
| 2025-04-25 | 20.60 | 21.12 | 20.47 | 20.91 | 3.0M |
| 2025-04-24 | 20.94 | 21.35 | 20.57 | 20.65 | 3.7M |
| 2025-04-23 | 20.58 | 21.26 | 20.49 | 21.08 | 4.8M |
| 2025-04-22 | 20.40 | 20.64 | 20.30 | 20.31 | 2.3M |
| 2025-04-21 | 19.73 | 20.64 | 19.73 | 20.58 | 2.9M |
| 2025-04-18 | 20.11 | 20.38 | 19.90 | 20.14 | 1.9M |
| 2025-04-17 | 20.20 | 20.57 | 20.03 | 20.16 | 2.5M |
| 2025-04-16 | 20.61 | 20.75 | 19.82 | 20.22 | 3.1M |
| 2025-04-15 | 20.71 | 20.98 | 20.35 | 20.71 | 3.1M |
| 2025-04-14 | 20.90 | 21.28 | 20.63 | 20.71 | 3.6M |
| 2025-04-11 | 19.88 | 20.89 | 19.70 | 20.54 | 4.2M |
| 2025-04-10 | 20.01 | 20.98 | 19.92 | 20.15 | 6.2M |
| 2025-04-09 | 18.22 | 19.76 | 16.99 | 19.57 | 7.1M |
| 2025-04-08 | 18.52 | 19.50 | 18.07 | 18.59 | 6.4M |
| 2025-04-07 | 21.00 | 21.44 | 18.22 | 18.22 | 8.1M |
| 2025-04-03 | 22.92 | 23.65 | 22.51 | 22.78 | 4.9M |
| 2025-04-02 | 22.12 | 24.38 | 22.12 | 23.22 | 8.7M |
| 2025-04-01 | 22.63 | 22.69 | 22.09 | 22.12 | 2.7M |
| 2025-03-31 | 22.35 | 22.47 | 21.70 | 22.32 | 4.8M |
| 2025-03-28 | 23.18 | 23.50 | 22.52 | 22.52 | 4.1M |
| 2025-03-27 | 23.63 | 23.84 | 22.91 | 23.19 | 4.1M |
| 2025-03-26 | 23.38 | 24.35 | 23.38 | 23.68 | 4.2M |
| 2025-03-25 | 23.60 | 24.18 | 23.41 | 23.48 | 4.0M |
| 2025-03-24 | 24.61 | 24.63 | 22.93 | 23.77 | 6.8M |
| 2025-03-21 | 25.32 | 25.36 | 24.45 | 24.55 | 8.2M |
| 2025-03-20 | 25.40 | 26.18 | 24.96 | 25.62 | 10.2M |
| 2025-03-19 | 25.26 | 25.83 | 24.74 | 25.67 | 8.5M |
| 2025-03-18 | 25.18 | 25.49 | 25.08 | 25.27 | 5.9M |
| 2025-03-17 | 25.21 | 25.52 | 24.74 | 25.28 | 6.1M |
| 2025-03-14 | 24.39 | 25.69 | 23.93 | 25.36 | 9.0M |
| 2025-03-13 | 26.34 | 26.34 | 24.03 | 24.66 | 12.0M |
| 2025-03-12 | 26.75 | 26.98 | 25.90 | 26.16 | 10.7M |
| 2025-03-11 | 25.08 | 26.46 | 24.88 | 26.45 | 11.6M |
| 2025-03-10 | 25.03 | 26.19 | 24.97 | 25.60 | 10.2M |
| 2025-03-07 | 25.00 | 25.44 | 24.61 | 25.27 | 8.4M |
| 2025-03-06 | 25.10 | 25.70 | 24.92 | 25.16 | 9.4M |
| 2025-03-05 | 24.08 | 25.09 | 24.06 | 24.90 | 8.9M |
| 2025-03-04 | 23.01 | 24.60 | 22.85 | 24.44 | 9.8M |
| 2025-03-03 | 23.50 | 24.17 | 22.77 | 23.38 | 8.9M |
| 2025-02-28 | 25.97 | 26.00 | 23.15 | 23.20 | 14.7M |
| 2025-02-27 | 26.39 | 26.97 | 25.45 | 26.19 | 12.9M |
| 2025-02-26 | 26.05 | 27.57 | 26.05 | 26.61 | 16.6M |
| 2025-02-25 | 26.10 | 27.53 | 25.83 | 26.29 | 12.8M |
| 2025-02-24 | 25.90 | 27.39 | 25.08 | 26.60 | 14.8M |
| 2025-02-21 | 25.39 | 27.05 | 25.01 | 26.26 | 16.0M |
| 2025-02-20 | 25.40 | 26.25 | 24.89 | 25.76 | 17.4M |
| 2025-02-19 | 23.69 | 25.33 | 23.51 | 25.29 | 15.4M |
| 2025-02-18 | 24.45 | 24.52 | 23.33 | 23.50 | 7.4M |
| 2025-02-17 | 23.30 | 24.50 | 23.28 | 24.49 | 8.8M |
| 2025-02-14 | 23.67 | 23.88 | 23.21 | 23.41 | 7.4M |
| 2025-02-13 | 24.71 | 25.21 | 23.60 | 23.80 | 9.8M |
| 2025-02-12 | 24.75 | 26.08 | 24.51 | 24.95 | 11.7M |
| 2025-02-11 | 23.65 | 25.42 | 23.41 | 25.13 | 15.1M |
| 2025-02-10 | 23.70 | 23.98 | 23.03 | 23.98 | 9.8M |
| 2025-02-07 | 23.55 | 24.23 | 23.17 | 24.00 | 15.5M |
| 2025-02-06 | 22.58 | 23.98 | 22.41 | 23.70 | 13.3M |
| 2025-02-05 | 21.76 | 23.00 | 21.51 | 22.54 | 9.3M |
| 2025-01-27 | 22.73 | 22.91 | 21.39 | 21.39 | 7.6M |
| 2025-01-24 | 21.95 | 23.05 | 21.60 | 22.93 | 11.3M |
| 2025-01-23 | 21.72 | 23.36 | 21.60 | 22.25 | 13.3M |
| 2025-01-22 | 21.73 | 21.96 | 21.30 | 21.43 | 6.6M |
| 2025-01-21 | 21.60 | 22.21 | 21.35 | 22.10 | 9.9M |
| 2025-01-20 | 21.90 | 22.00 | 21.22 | 21.42 | 7.0M |
| 2025-01-17 | 21.77 | 22.43 | 21.45 | 21.75 | 7.7M |
| 2025-01-16 | 22.59 | 22.80 | 21.63 | 21.75 | 10.0M |
| 2025-01-15 | 22.43 | 22.70 | 21.88 | 22.22 | 11.2M |
| 2025-01-14 | 20.63 | 22.44 | 20.12 | 22.42 | 14.1M |
| 2025-01-13 | 19.48 | 21.30 | 19.23 | 20.36 | 9.4M |
| 2025-01-10 | 20.41 | 21.37 | 20.00 | 20.11 | 11.7M |
| 2025-01-09 | 19.92 | 20.70 | 19.92 | 20.45 | 9.4M |
| 2025-01-08 | 19.30 | 20.78 | 18.77 | 20.17 | 11.1M |
| 2025-01-07 | 18.78 | 19.43 | 18.51 | 19.40 | 6.5M |
| 2025-01-06 | 19.21 | 19.25 | 18.24 | 18.56 | 5.3M |
| 2025-01-03 | 20.76 | 20.87 | 18.88 | 19.00 | 8.1M |
| 2025-01-02 | 20.65 | 21.52 | 20.15 | 20.76 | 6.4M |